nse-sec-bhavdata-full-2024-02-11.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	09-Feb-2024	111.01	116.56	116.56	116.56	116.56	116.56	116.56	1	0.00	1	1	100.00
20MICRONS	EQ	09-Feb-2024	160.00	160.00	167.70	155.55	156.00	156.35	159.26	114815	182.85	6438	52493	45.72
21STCENMGM	BE	09-Feb-2024	42.85	43.70	43.70	43.70	43.70	43.70	43.70	2288	1.00	14	-	-
360ONE	EQ	09-Feb-2024	656.15	654.60	659.55	644.00	644.65	654.30	651.44	410126	2671.71	22612	307515	74.98
3IINFOLTD	EQ	09-Feb-2024	54.00	54.40	54.50	48.85	50.40	50.25	50.86	5249929	2670.16	20475	2304301	43.89
3MINDIA	EQ	09-Feb-2024	33112.10	33886.00	33886.00	32024.95	33048.85	32642.65	32525.39	7037	2288.81	4514	2688	38.20
3PLAND	BE	09-Feb-2024	36.90	37.50	37.50	35.15	36.50	35.60	36.55	20705	7.57	137	-	-
563GS2026	GS	09-Feb-2024	98.35	99.00	99.00	98.35	98.35	98.35	98.42	47	0.05	2	47	100.00
574GS2026	GS	09-Feb-2024	97.70	97.30	97.90	97.30	97.90	97.90	97.86	216	0.21	6	216	100.00
5PAISA	EQ	09-Feb-2024	598.45	595.00	603.90	579.40	587.05	588.45	588.59	65074	383.02	7402	26844	41.25
610GS2031	GS	09-Feb-2024	96.00	95.80	95.80	95.80	95.80	95.80	95.80	1	0.00	1	1	100.00
63MOONS	BE	09-Feb-2024	461.60	465.00	465.00	438.55	438.55	439.15	443.02	107385	475.74	3279	-	-
654GS2032	GS	09-Feb-2024	97.22	96.85	96.85	96.25	96.85	96.84	96.85	26117	25.29	5	26117	100.00
667GS2035	GS	09-Feb-2024	100.44	95.66	95.66	95.66	95.66	95.66	95.66	100	0.10	1	100	100.00
667GS2050	GS	09-Feb-2024	95.45	93.76	93.76	93.76	93.76	93.76	93.76	1	0.00	1	1	100.00
669GS2024	GS	09-Feb-2024	100.70	100.36	100.75	100.36	100.75	100.75	100.37	310	0.31	4	300	96.77
676GS2061	GS	09-Feb-2024	99.00	98.99	100.00	96.00	99.00	99.00	99.13	882	0.87	11	858	97.28
689GS2025	GS	09-Feb-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	5	0.01	1	5	100.00
68GS2060	GS	09-Feb-2024	96.11	96.00	96.00	94.02	96.00	96.00	96.00	1492	1.43	7	1492	100.00
695GS2061	GS	09-Feb-2024	98.50	99.99	99.99	99.99	99.99	99.99	99.99	2	0.00	2	1	50.00
699GS2051	GS	09-Feb-2024	101.00	98.48	99.00	98.48	99.00	99.00	98.74	2	0.00	2	2	100.00
706GS2028	GS	09-Feb-2024	102.40	102.32	102.49	102.00	102.16	102.16	102.05	9506	9.70	10	9506	100.00
710GS2029	GS	09-Feb-2024	102.37	102.50	102.50	102.20	102.20	102.20	102.20	16039	16.39	6	16039	100.00
716GS2050	GS	09-Feb-2024	101.01	100.51	103.00	100.51	103.00	103.00	100.53	115	0.12	4	115	100.00
717GS2030	GS	09-Feb-2024	103.14	103.15	103.15	103.15	103.15	103.15	103.15	90	0.09	1	90	100.00
718GS2033	GS	09-Feb-2024	103.91	103.90	103.90	103.90	103.90	103.90	103.90	200	0.21	2	200	100.00
718GS2037	GS	09-Feb-2024	100.80	100.80	101.19	100.58	101.14	101.14	100.94	1480	1.49	12	1460	98.65
725GS2063	GS	09-Feb-2024	102.49	102.60	103.40	102.50	102.75	102.72	102.69	69817	71.70	27	69817	100.00
726GS2032	GS	09-Feb-2024	104.64	104.60	104.75	104.30	104.30	104.40	104.58	110000	115.04	17	110000	100.00
726GS2033	GS	09-Feb-2024	101.30	104.50	104.50	100.50	101.20	101.29	101.18	14103	14.27	16	11836	83.93
732GS2030	GS	09-Feb-2024	103.15	103.15	103.15	102.00	102.95	102.85	102.75	699	0.72	11	699	100.00
733GS2026	GS	09-Feb-2024	102.10	102.10	103.00	102.10	102.70	102.70	102.59	4999	5.13	18	3599	71.99
736GS2052	GS	09-Feb-2024	105.60	105.00	105.49	104.76	104.76	104.76	105.08	61010	64.11	10	51010	83.61
737GS2028	GS	09-Feb-2024	103.85	103.90	103.90	103.80	103.90	103.90	103.88	410	0.43	7	410	100.00
738GS2027	GS	09-Feb-2024	102.19	102.65	102.65	102.02	102.06	102.14	102.14	131522	134.34	72	131522	100.00
73GS2053	GS	09-Feb-2024	103.15	102.75	103.00	102.75	102.82	102.82	102.79	1787	1.84	3	1777	99.44
741GS2036	GS	09-Feb-2024	103.10	103.10	104.10	103.10	104.10	104.04	104.02	5117	5.32	7	5117	100.00
746GS2073	GS	09-Feb-2024	105.36	104.55	104.55	104.55	104.55	104.55	104.55	1	0.00	1	1	100.00
74GS2062	GS	09-Feb-2024	105.94	104.00	106.88	104.00	105.99	105.99	104.41	12	0.01	3	11	91.67
754GS2036	GS	09-Feb-2024	104.94	104.90	105.10	104.90	105.04	104.99	104.98	216982	227.79	149	215179	99.17
788GS2030	GS	09-Feb-2024	106.98	107.00	107.00	107.00	107.00	107.00	107.00	144	0.15	2	144	100.00
824GS2027	GS	09-Feb-2024	107.10	107.10	107.10	107.09	107.10	107.10	107.10	8051	8.62	6	8051	100.00
828GS2027	GS	09-Feb-2024	107.08	107.25	107.25	107.00	107.00	107.00	107.25	37291	39.99	8	37291	100.00
915GS2024	GS	09-Feb-2024	103.01	103.01	103.01	103.01	103.01	103.01	103.01	18	0.02	1	18	100.00
92GS2030	GS	09-Feb-2024	116.00	120.00	120.00	116.00	116.00	116.00	116.20	12100	14.06	10	12100	100.00
A2ZINFRA	BE	09-Feb-2024	13.55	13.30	13.30	13.30	13.30	13.30	13.30	36354	4.84	99	-	-
AAATECH	BE	09-Feb-2024	96.55	96.25	99.25	91.75	94.80	94.20	93.96	19002	17.85	299	-	-
AAKASH	BE	09-Feb-2024	11.55	12.10	12.10	11.70	12.10	12.10	11.98	1312007	157.14	3152	-	-
AAREYDRUGS	BE	09-Feb-2024	48.80	49.95	50.00	48.55	48.80	49.20	49.34	29302	14.46	206	-	-
AARON	EQ	09-Feb-2024	262.90	263.10	272.75	263.10	265.00	267.55	269.06	25777	69.35	4106	5568	21.60
AARTECH	EQ	09-Feb-2024	148.15	150.00	150.00	142.95	148.45	146.45	146.62	22300	32.70	1022	8711	39.06
AARTIDRUGS	EQ	09-Feb-2024	534.35	538.00	548.00	530.20	533.55	532.45	539.10	498200	2685.79	28559	123686	24.83
AARTIIND	EQ	09-Feb-2024	633.50	639.00	666.00	623.00	663.05	663.35	652.14	6126957	39956.48	152379	1221937	19.94
AARTIPHARM	EQ	09-Feb-2024	519.10	525.85	525.85	500.95	510.00	510.90	513.55	229659	1179.42	16825	90852	39.56
AARTISURF	EQ	09-Feb-2024	712.40	710.20	716.60	683.60	699.90	698.20	699.22	51552	360.46	7866	20568	39.90
AARTISURF	P1	09-Feb-2024	275.65	246.20	300.40	246.20	300.40	274.45	272.67	41	0.11	5	1	2.44
AARVEEDEN	EQ	09-Feb-2024	35.75	36.75	37.70	33.60	37.60	37.05	35.72	276558	98.77	1287	155632	56.27
AARVI	EQ	09-Feb-2024	141.55	143.55	143.55	135.40	136.85	136.25	137.55	26097	35.90	900	17575	67.34
AATMAJ	SM	09-Feb-2024	39.75	40.00	40.00	36.30	39.40	39.20	38.59	94000	36.27	45	74000	78.72
AAVAS	EQ	09-Feb-2024	1418.05	1420.15	1428.95	1404.10	1408.00	1408.50	1415.65	116109	1643.69	16543	73260	63.10
ABAN	BE	09-Feb-2024	83.30	83.00	85.00	79.35	81.30	80.40	81.25	305047	247.84	1787	-	-
ABB	EQ	09-Feb-2024	4450.40	4464.00	4501.45	4412.70	4482.00	4489.45	4461.90	203496	9079.79	20066	133896	65.80
ABBOTINDIA	EQ	09-Feb-2024	28258.30	28400.00	28448.85	28020.65	28060.00	28083.70	28194.99	13645	3847.21	5314	4445	32.58
ABCAPITAL	EQ	09-Feb-2024	186.95	188.00	189.10	181.95	187.90	187.90	185.77	5282306	9812.70	28124	1641904	31.08
ABCOTS	SM	09-Feb-2024	245.85	258.10	258.10	257.00	258.10	258.10	258.01	30000	77.40	15	28000	93.33
ABFRL	EQ	09-Feb-2024	258.75	260.10	261.40	246.55	251.60	252.85	252.72	6484466	16387.35	39594	3177969	49.01
ABINFRA	SM	09-Feb-2024	49.85	49.85	49.85	47.35	49.85	49.85	48.35	40000	19.34	5	40000	100.00
ABMINTLLTD	EQ	09-Feb-2024	62.45	67.75	68.65	63.60	68.65	68.65	67.59	35311	23.87	530	11986	33.94
ABSLAMC	EQ	09-Feb-2024	485.15	485.95	485.95	476.70	480.85	479.50	478.97	89032	426.43	2745	58815	66.06
ABSLBANETF	EQ	09-Feb-2024	45.43	46.30	46.30	45.40	46.15	45.98	45.72	24534	11.22	719	16138	65.78
ABSLLIQUID	EQ	09-Feb-2024	1000.01	1000.00	1000.01	999.99	999.99	1000.00	1000.00	8218	82.18	42	7402	90.07
ABSLNN50ET	EQ	09-Feb-2024	59.45	60.40	60.40	58.20	59.05	59.14	59.03	13803	8.15	221	9004	65.23
ACC	EQ	09-Feb-2024	2510.85	2520.00	2645.00	2506.80	2629.70	2628.05	2596.48	1828299	47471.39	134813	280870	15.36
ACCELYA	EQ	09-Feb-2024	1881.50	1877.00	1905.00	1788.75	1824.00	1826.05	1836.48	58756	1079.04	9407	25673	43.69
ACCENTMIC	SM	09-Feb-2024	285.95	281.10	284.00	275.15	275.20	275.90	278.44	29000	80.75	24	25000	86.21
ACCORD	SM	09-Feb-2024	27.40	27.40	27.40	26.30	26.60	26.60	26.70	8000	2.14	4	6000	75.00
ACCURACY	BE	09-Feb-2024	16.35	16.05	16.05	16.05	16.05	16.05	16.05	44704	7.17	264	-	-
ACE	EQ	09-Feb-2024	1144.95	1143.10	1143.90	1075.05	1102.00	1103.80	1101.32	472391	5202.53	39622	172616	36.54
ACEINTEG	EQ	09-Feb-2024	40.80	41.45	41.45	39.50	39.50	39.70	40.14	9731	3.91	146	6205	63.77
ACI	EQ	09-Feb-2024	626.15	631.95	642.40	608.00	639.00	639.10	626.64	467554	2929.86	24827	229151	49.01
ACL	EQ	09-Feb-2024	119.95	120.00	126.50	115.05	122.90	122.60	122.96	153452	188.69	2407	96603	62.95
ACLGATI	EQ	09-Feb-2024	120.85	121.20	122.70	117.90	119.45	119.05	119.71	508868	609.15	9113	231092	45.41
ACSAL	SM	09-Feb-2024	58.30	58.30	58.90	57.80	57.80	58.00	58.44	30000	17.53	10	21000	70.00
ADANIENSOL	EQ	09-Feb-2024	1049.90	1051.90	1077.15	1037.50	1054.05	1054.70	1054.99	2739850	28905.14	68392	1153211	42.09
ADANIENT	EQ	09-Feb-2024	3168.60	3184.45	3224.95	3121.20	3215.00	3215.20	3182.28	1572789	50050.54	92034	340495	21.65
ADANIGREEN	EQ	09-Feb-2024	1827.95	1836.90	1918.00	1805.55	1880.85	1880.70	1865.53	3159808	58947.31	138637	792682	25.09
ADANIPORTS	EQ	09-Feb-2024	1245.20	1252.60	1275.50	1232.10	1272.40	1271.50	1257.33	3538164	44486.22	100476	850953	24.05
ADANIPOWER	BE	09-Feb-2024	563.70	569.00	577.45	554.00	568.00	569.50	566.81	1327795	7526.01	27822	-	-
ADFFOODS	EQ	09-Feb-2024	199.40	199.40	200.40	195.10	197.50	197.40	197.13	122319	241.13	5341	52735	43.11
ADL	BE	09-Feb-2024	89.15	89.20	91.40	88.95	88.95	89.55	89.62	1595	1.43	36	-	-
ADORWELD	EQ	09-Feb-2024	1476.95	1486.00	1489.00	1458.10	1484.00	1483.10	1475.03	12993	191.65	3191	5996	46.15
ADRO-RE	BE	09-Feb-2024	3.70	3.30	4.00	2.25	2.25	2.30	2.60	1842937	47.98	1142	-	-
ADROITINFO	BE	09-Feb-2024	18.85	19.20	19.20	18.50	18.50	18.50	19.07	144305	27.52	120	-	-
ADSL	EQ	09-Feb-2024	163.75	163.95	170.00	158.00	160.00	159.75	162.70	358871	583.89	6029	179870	50.12
ADVANIHOTR	EQ	09-Feb-2024	159.35	159.25	159.70	147.50	152.00	150.85	151.83	241895	367.27	11350	127711	52.80
ADVENZYMES	EQ	09-Feb-2024	379.30	379.70	388.40	367.00	382.00	381.75	374.33	293803	1099.79	11677	155918	53.07
AEGISCHEM	EQ	09-Feb-2024	380.50	381.65	383.55	364.60	374.50	373.85	372.18	381578	1420.16	16249	147136	38.56
AEROFLEX	EQ	09-Feb-2024	153.30	154.00	154.00	150.15	151.00	151.00	151.43	371159	562.04	9896	188139	50.69
AETHER	EQ	09-Feb-2024	869.80	882.00	882.00	848.40	866.00	866.30	864.06	96526	834.04	9310	44364	45.96
AFFLE	EQ	09-Feb-2024	1156.45	1157.00	1165.55	1108.00	1123.95	1114.25	1127.16	251374	2833.39	22566	132343	52.65
AGARIND	EQ	09-Feb-2024	1076.85	1077.00	1090.90	1030.25	1072.20	1079.05	1059.46	38030	402.91	5331	15479	40.70
AGARWALFT	SM	09-Feb-2024	64.50	62.00	63.00	61.00	63.00	63.00	62.00	12000	7.44	4	6000	50.00
AGI	EQ	09-Feb-2024	841.60	846.95	846.95	810.00	823.00	819.00	821.22	114068	936.75	13829	46961	41.17
AGNI	ST	09-Feb-2024	76.70	72.90	72.90	72.90	72.90	72.90	72.90	70000	51.03	14	70000	100.00
AGRITECH	EQ	09-Feb-2024	203.70	205.40	205.40	200.00	202.00	202.55	201.38	5876	11.83	364	4177	71.09
AGROPHOS	EQ	09-Feb-2024	56.85	57.20	57.40	52.00	53.90	53.65	53.95	230445	124.33	1766	136728	59.33
AGSTRA	BE	09-Feb-2024	101.50	101.90	101.95	96.45	96.55	96.70	97.21	426828	414.93	2046	-	-
AGUL	SM	09-Feb-2024	62.00	60.60	65.10	60.60	65.10	63.95	63.66	24000	15.28	10	24000	100.00
AHL	EQ	09-Feb-2024	318.35	319.90	335.00	310.90	324.20	325.70	324.05	312972	1014.18	5196	105085	33.58
AHLADA	EQ	09-Feb-2024	139.80	142.90	142.90	133.45	138.50	137.85	136.73	83551	114.24	1105	46019	55.08
AHLEAST	EQ	09-Feb-2024	177.85	176.00	179.00	174.55	174.55	175.05	175.84	84434	148.47	1047	70367	83.34
AHLUCONT	EQ	09-Feb-2024	901.15	901.15	910.70	874.05	899.00	891.70	892.56	29788	265.88	5468	15179	50.96
AIAENG	EQ	09-Feb-2024	3935.55	3964.95	3965.00	3814.00	3919.00	3936.40	3881.68	73236	2842.79	14856	33486	45.72
AILIMITED	SM	09-Feb-2024	31.90	32.80	32.80	31.85	32.00	31.90	32.14	24000	7.71	4	18000	75.00
AIRAN	BE	09-Feb-2024	30.80	30.80	31.30	29.50	30.00	29.90	30.03	195066	58.57	1363	-	-
AIROLAM	EQ	09-Feb-2024	151.55	151.55	154.85	145.00	147.00	147.15	147.57	17434	25.73	451	11231	64.42
AIRTELPP	E1	09-Feb-2024	748.10	748.10	748.10	722.20	726.75	726.20	728.62	162341	1182.84	3010	109097	67.20
AISL	SM	09-Feb-2024	77.55	81.40	81.40	81.00	81.20	81.20	81.33	22800	18.54	15	22800	100.00
AJANTPHARM	EQ	09-Feb-2024	2202.85	2186.00	2193.10	2135.10	2151.00	2166.05	2154.82	165093	3557.45	22137	111878	67.77
AJMERA	EQ	09-Feb-2024	660.90	662.00	665.25	624.00	624.00	628.00	636.80	433065	2757.78	27391	208743	48.20
AJOONI	BE	09-Feb-2024	7.10	7.25	7.25	6.75	6.90	6.90	6.99	777261	54.36	1941	-	-
AKANKSHA	SM	09-Feb-2024	111.35	112.20	115.60	105.80	107.95	107.50	109.32	154000	168.35	73	114000	74.03
AKASH	BE	09-Feb-2024	38.90	39.80	39.80	37.40	38.70	38.70	38.28	17823	6.82	219	-	-
AKG	EQ	09-Feb-2024	22.60	22.90	22.90	21.80	22.20	22.10	22.24	135439	30.12	713	94746	69.95
AKI	BE	09-Feb-2024	29.15	28.60	28.60	28.60	28.60	28.60	28.60	4671	1.34	21	-	-
AKSHAR	BE	09-Feb-2024	4.35	4.40	4.40	4.15	4.30	4.25	4.22	5515047	232.57	5684	-	-
AKSHARCHEM	EQ	09-Feb-2024	276.50	275.40	277.70	267.00	268.40	268.85	270.30	9666	26.13	499	6090	63.00
AKSHOPTFBR	BE	09-Feb-2024	13.25	13.40	13.45	12.60	12.65	12.75	12.91	521654	67.33	973	-	-
AKZOINDIA	EQ	09-Feb-2024	2841.95	2860.00	2890.00	2808.75	2890.00	2875.90	2847.21	11073	315.27	3125	4991	45.07
ALANKIT	BE	09-Feb-2024	20.10	20.00	20.00	19.70	19.70	19.70	19.75	221787	43.81	537	-	-
ALBERTDAVD	EQ	09-Feb-2024	1393.05	1379.35	1406.85	1340.00	1365.55	1387.65	1371.34	9581	131.39	1057	6071	63.36
ALEMBICLTD	EQ	09-Feb-2024	104.95	105.50	106.25	98.85	101.90	101.90	101.86	2304414	2347.28	13787	855172	37.11
ALICON	EQ	09-Feb-2024	964.95	963.15	980.00	937.20	967.00	965.10	957.80	22150	212.15	2448	8951	40.41
ALKALI	EQ	09-Feb-2024	136.15	139.40	139.40	129.35	129.60	129.85	131.66	42112	55.44	677	21623	51.35
ALKEM	EQ	09-Feb-2024	5311.15	5350.00	5420.00	5226.75	5342.00	5327.90	5332.68	570720	30434.65	67172	193206	33.85
ALKYLAMINE	EQ	09-Feb-2024	2217.05	2230.00	2231.00	2180.00	2219.00	2218.15	2205.98	38027	838.87	8510	14819	38.97
ALLCARGO	EQ	09-Feb-2024	78.10	79.00	79.00	76.45	77.80	77.80	77.44	1004772	778.07	8581	378207	37.64
ALLETEC	SM	09-Feb-2024	290.15	290.15	297.95	282.25	297.75	295.90	289.27	40000	115.71	49	27200	68.00
ALLSEC	EQ	09-Feb-2024	730.75	730.00	736.75	710.00	712.65	715.80	716.42	62890	450.56	4567	43539	69.23
ALMONDZ	BE	09-Feb-2024	116.15	116.05	121.90	111.40	117.00	117.80	116.18	48157	55.95	280	-	-
ALOKINDS	BE	09-Feb-2024	30.50	31.00	31.05	29.35	29.95	29.90	29.90	5286060	1580.48	27456	-	-
ALPA	EQ	09-Feb-2024	108.75	110.40	111.00	103.05	107.00	106.40	106.95	160293	171.44	1673	90754	56.62
ALPHAETF	EQ	09-Feb-2024	22.84	22.84	23.10	22.08	22.51	22.51	22.47	212920	47.84	958	134512	63.17
ALPHAGEO	EQ	09-Feb-2024	366.20	365.00	378.20	357.15	371.00	368.90	366.82	51871	190.27	1742	30124	58.07
ALPL30IETF	EQ	09-Feb-2024	255.88	255.88	257.88	253.44	257.20	256.43	254.74	53344	135.89	508	26807	50.25
ALPSINDUS	EQ	09-Feb-2024	1.90	1.90	1.95	1.90	1.95	1.95	1.92	140053	2.69	99	138053	98.57
AMBER	EQ	09-Feb-2024	4230.25	4229.90	4280.90	4031.20	4088.00	4157.65	4130.10	177605	7335.27	29044	69780	39.29
AMBICAAGAR	EQ	09-Feb-2024	39.45	39.90	43.20	37.35	39.35	39.40	40.15	441335	177.18	2452	233704	52.95
AMBIKCO	EQ	09-Feb-2024	1701.60	1705.45	1714.90	1641.75	1671.00	1662.05	1662.34	20836	346.36	4653	9469	45.45
AMBUJACEM	EQ	09-Feb-2024	563.35	564.70	582.25	552.55	576.60	576.20	572.24	6956624	39808.29	95072	3138473	45.11
AMDIND	BE	09-Feb-2024	73.55	73.00	75.50	72.50	72.60	72.55	72.81	5460	3.98	72	-	-
AMEYA	SM	09-Feb-2024	62.05	62.05	62.05	60.05	62.00	62.00	61.62	18000	11.09	9	14000	77.78
AMIABLE	SM	09-Feb-2024	78.50	77.10	77.10	77.10	77.10	77.10	77.10	1600	1.23	1	1600	100.00
AMIORG	EQ	09-Feb-2024	1106.75	1106.75	1114.50	1077.65	1100.00	1103.75	1092.75	125095	1366.97	14181	51799	41.41
AMJLAND	EQ	09-Feb-2024	39.85	39.90	40.50	38.20	38.70	38.75	39.06	140230	54.78	1009	78184	55.75
AMNPLST	EQ	09-Feb-2024	207.05	211.90	211.90	195.10	202.00	205.80	203.54	19407	39.50	1598	7342	37.83
AMRUTANJAN	EQ	09-Feb-2024	582.40	582.45	589.90	575.00	577.40	586.30	583.57	22459	131.06	2021	12472	55.53
ANANDRATHI	EQ	09-Feb-2024	3398.50	3417.00	3417.00	3304.00	3417.00	3416.30	3340.33	92576	3092.34	7174	78996	85.33
ANANTRAJ	EQ	09-Feb-2024	343.35	344.00	348.75	334.85	348.00	346.20	342.46	2699845	9245.90	35665	1197990	44.37
ANDHRAPAP	EQ	09-Feb-2024	531.25	614.95	614.95	500.00	524.00	525.15	556.43	2316154	12887.74	87010	654023	28.24
ANDHRSUGAR	EQ	09-Feb-2024	113.70	114.45	114.45	110.05	111.40	111.25	111.33	346803	386.11	3755	178494	51.47
ANGELONE	EQ	09-Feb-2024	3398.40	3418.70	3437.60	3301.00	3393.00	3394.35	3378.61	206713	6984.03	31759	87288	42.23
ANIKINDS	BE	09-Feb-2024	55.75	57.00	57.00	53.00	55.60	53.70	53.50	34521	18.47	172	-	-
ANKITMETAL	BE	09-Feb-2024	4.55	4.55	4.55	4.45	4.45	4.45	4.46	54698	2.44	96	-	-
ANLON	SM	09-Feb-2024	238.55	244.00	244.00	244.00	244.00	244.00	244.00	400	0.98	1	400	100.00
ANMOL	EQ	09-Feb-2024	58.60	58.10	59.40	56.80	59.00	59.05	57.88	950664	550.22	3258	439605	46.24
ANNAPURNA	SM	09-Feb-2024	373.55	373.55	384.00	355.00	375.00	374.75	368.75	116500	429.60	178	74000	63.52
ANTGRAPHIC	BE	09-Feb-2024	1.70	1.65	1.65	1.65	1.65	1.65	1.65	848870	14.01	897	-	-
ANUP	EQ	09-Feb-2024	3106.80	3162.00	3176.50	3015.00	3035.25	3094.60	3082.36	13711	422.62	3506	7466	54.45
ANURAS	EQ	09-Feb-2024	909.05	909.05	929.80	900.20	926.00	922.50	910.79	176904	1611.22	5765	67190	37.98
APARINDS	EQ	09-Feb-2024	6228.75	6290.85	6290.85	6005.10	6176.00	6147.90	6095.13	103940	6335.28	24754	39625	38.12
APCL	EQ	09-Feb-2024	222.80	225.00	225.00	212.00	217.40	218.30	217.42	43473	94.52	2549	23147	53.24
APCOTEXIND	EQ	09-Feb-2024	466.25	466.25	480.00	463.00	468.00	469.05	472.38	47639	225.04	4149	20510	43.05
APEX	EQ	09-Feb-2024	266.15	270.00	275.00	254.05	259.50	260.60	262.96	323572	850.85	13719	122282	37.79
APLAPOLLO	EQ	09-Feb-2024	1387.95	1387.95	1389.00	1326.75	1343.00	1342.60	1348.15	912385	12300.35	67576	593860	65.09
APLLTD	EQ	09-Feb-2024	990.60	994.80	1008.75	948.00	963.90	967.60	973.38	275157	2678.33	14886	155179	56.40
APOLLO	BE	09-Feb-2024	124.00	124.00	124.90	119.00	121.60	121.05	121.12	522504	632.84	6975	-	-
APOLLOHOSP	EQ	09-Feb-2024	6231.00	6269.40	6473.95	6213.60	6433.75	6437.35	6342.08	933104	59178.17	79591	475224	50.93
APOLLOPIPE	EQ	09-Feb-2024	672.25	679.80	798.65	679.80	769.00	779.60	761.36	2445349	18618.01	90315	626078	25.60
APOLLOTYRE	EQ	09-Feb-2024	538.80	532.00	532.00	499.85	509.80	509.90	510.57	4008573	20466.62	83528	1117769	27.88
APOLSINHOT	EQ	09-Feb-2024	2130.05	2144.90	2172.15	2083.25	2155.00	2164.10	2139.07	5447	116.52	744	3624	66.53
APS	SM	09-Feb-2024	291.60	262.45	262.45	262.45	262.45	262.45	262.45	14000	36.74	7	14000	100.00
APTECHT	EQ	09-Feb-2024	239.75	240.05	240.05	223.40	227.65	228.65	229.48	1108686	2544.16	43320	471083	42.49
APTUS	EQ	09-Feb-2024	369.80	365.95	365.95	353.20	355.45	357.35	360.54	347397	1252.52	19070	129245	37.20
ARABIAN	SM	09-Feb-2024	99.00	98.00	98.00	95.00	95.00	95.00	96.81	10000	9.68	5	10000	100.00
ARCHIDPLY	EQ	09-Feb-2024	101.70	103.40	103.60	96.00	101.85	101.40	100.25	52913	53.05	972	31758	60.02
ARCHIES	EQ	09-Feb-2024	35.75	37.00	37.00	33.55	34.90	34.25	34.77	193634	67.32	1046	118192	61.04
ARE&M	EQ	09-Feb-2024	878.30	880.00	884.75	855.10	869.80	870.70	866.21	354094	3067.20	26323	158412	44.74
ARENTERP	EQ	09-Feb-2024	50.40	50.35	50.40	47.90	47.90	48.35	49.37	2516	1.24	60	1821	72.38
ARHAM	SM	09-Feb-2024	286.45	273.70	292.70	273.70	292.70	288.35	283.59	4000	11.34	4	3000	75.00
ARIES	EQ	09-Feb-2024	276.10	277.80	279.80	258.20	265.70	266.15	268.80	151125	406.22	4277	75997	50.29
ARIHANTACA	SM	09-Feb-2024	181.00	177.00	178.00	166.00	166.00	166.00	172.75	3200	5.53	4	3200	100.00
ARIHANTCAP	EQ	09-Feb-2024	77.05	77.85	78.80	73.50	74.60	74.60	75.24	696624	524.12	4123	274391	39.39
ARIHANTSUP	EQ	09-Feb-2024	382.30	382.30	384.80	355.00	375.00	375.65	368.41	128289	472.63	7145	61920	48.27
ARISTO	SM	09-Feb-2024	92.00	96.80	96.80	88.00	91.10	91.10	91.41	30400	27.79	18	16000	52.63
ARMANFIN	EQ	09-Feb-2024	2274.35	2293.30	2330.00	2203.60	2290.00	2294.15	2262.09	36414	823.72	6354	18135	49.80
AROGRANITE	EQ	09-Feb-2024	58.25	59.80	59.80	55.00	56.50	56.35	56.14	59423	33.36	665	36980	62.23
ARROWGREEN	EQ	09-Feb-2024	449.55	454.05	457.05	425.00	440.00	437.70	437.13	81985	358.38	8737	28855	35.20
ARSHIYA	BE	09-Feb-2024	8.20	8.60	8.60	7.80	8.60	8.60	8.37	6348746	531.19	1937	-	-
ARTEMISMED	EQ	09-Feb-2024	182.00	183.40	184.00	175.00	176.80	176.95	178.63	126912	226.71	3827	77135	60.78
ARTNIRMAN	BE	09-Feb-2024	72.65	72.65	75.75	72.00	72.80	73.75	73.19	1460	1.07	39	-	-
ARVEE	BE	09-Feb-2024	149.95	149.90	149.90	143.25	143.25	143.25	149.29	773	1.15	15	-	-
ARVIND	EQ	09-Feb-2024	302.60	302.40	306.25	286.65	293.00	292.75	294.75	435895	1284.81	25277	206561	47.39
ARVINDFASN	EQ	09-Feb-2024	523.20	525.00	525.20	490.95	505.10	504.85	504.11	197433	995.27	16252	85206	43.16
ARVSMART	EQ	09-Feb-2024	606.85	605.80	609.80	578.00	590.50	593.15	593.71	83981	498.61	8255	28240	33.63
ASAHIINDIA	EQ	09-Feb-2024	539.05	544.85	549.85	532.55	548.85	546.65	539.81	142445	768.93	8775	68488	48.08
ASAHISONG	EQ	09-Feb-2024	311.60	310.30	311.20	305.00	310.50	308.40	307.24	11625	35.72	362	8594	73.93
ASAL	EQ	09-Feb-2024	622.65	648.00	720.00	633.00	654.00	648.40	671.56	1591006	10684.64	74174	252852	15.89
ASALCBR	EQ	09-Feb-2024	467.90	469.90	469.95	455.05	464.30	464.25	461.38	41371	190.88	4916	20180	48.78
ASHAPURMIN	BE	09-Feb-2024	405.95	407.70	414.00	386.30	392.55	392.05	399.23	142461	568.74	2587	-	-
ASHIANA	EQ	09-Feb-2024	313.60	315.20	318.60	303.00	312.30	311.35	310.09	126631	392.67	8338	45628	36.03
ASHIMASYN	EQ	09-Feb-2024	24.15	24.65	25.20	22.55	23.60	23.55	23.69	1673318	396.36	3981	931812	55.69
ASHOKA	EQ	09-Feb-2024	181.00	181.00	181.75	170.70	175.00	175.75	175.35	3259671	5715.98	39502	1068783	32.79
ASHOKAMET	BE	09-Feb-2024	26.40	27.60	27.60	25.15	25.90	25.90	26.36	42557	11.22	211	-	-
ASHOKLEY	EQ	09-Feb-2024	176.00	176.10	176.40	169.85	173.20	173.45	172.50	15647861	26993.18	88964	6389860	40.84
ASIANENE	EQ	09-Feb-2024	323.00	329.45	329.45	306.85	313.20	314.30	314.45	59443	186.92	1847	36350	61.15
ASIANHOTNR	BE	09-Feb-2024	153.30	149.75	160.95	146.20	147.00	148.35	156.76	73014	114.46	310	-	-
ASIANPAINT	EQ	09-Feb-2024	2929.60	2930.00	2959.00	2910.55	2955.95	2951.65	2938.62	1144765	33640.28	104927	607291	53.05
ASIANTILES	EQ	09-Feb-2024	68.15	68.20	68.90	65.25	66.30	66.35	66.59	841389	560.27	5671	424003	50.39
ASKAUTOLTD	EQ	09-Feb-2024	316.85	319.65	319.70	305.35	315.90	314.70	312.45	477797	1492.86	12314	227247	47.56
ASLIND	ST	09-Feb-2024	63.00	63.10	63.10	63.10	63.10	63.10	63.10	4000	2.52	1	4000	100.00
ASMS	EQ	09-Feb-2024	26.60	27.10	27.10	26.10	27.10	27.10	26.73	218520	58.40	674	208602	95.46
ASPINWALL	EQ	09-Feb-2024	276.10	276.10	281.80	255.05	266.30	264.55	267.10	23544	62.89	869	11713	49.75
ASTEC	EQ	09-Feb-2024	854.95	854.95	886.05	850.00	872.35	873.05	873.91	87198	762.03	6181	61111	70.08
ASTERDM	EQ	09-Feb-2024	440.85	445.00	448.90	431.95	435.70	436.30	438.43	360092	1578.76	16008	123438	34.28
ASTRAL	EQ	09-Feb-2024	1873.45	1879.00	1880.95	1835.55	1853.90	1852.45	1854.35	358812	6653.61	23857	196447	54.75
ASTRAMICRO	EQ	09-Feb-2024	673.40	694.00	694.00	630.00	644.45	646.65	649.63	868810	5644.05	35420	373026	42.94
ASTRAZEN	EQ	09-Feb-2024	6569.95	5905.60	5928.45	5550.00	5730.00	5722.35	5702.11	222259	12673.45	30186	113504	51.07
ASTRON	BE	09-Feb-2024	33.70	34.00	34.40	32.05	32.05	32.15	32.62	77893	25.41	304	-	-
ATALREAL	EQ	09-Feb-2024	14.55	13.60	15.80	13.60	15.25	15.30	14.92	2089370	311.64	2777	1152574	55.16
ATAM	EQ	09-Feb-2024	209.10	211.80	219.40	200.10	203.00	203.20	206.84	57021	117.94	2001	31554	55.34
ATFL	EQ	09-Feb-2024	840.40	844.60	865.90	835.95	841.60	843.10	843.36	11127	93.84	969	7215	64.84
ATGL	EQ	09-Feb-2024	1023.10	1029.00	1049.60	1003.20	1025.00	1023.75	1021.25	3710884	37897.23	90392	1568742	42.27
ATL	EQ	09-Feb-2024	69.10	68.80	69.05	65.75	66.60	66.45	67.07	1209802	811.43	4305	695336	57.48
ATLANTAA	BE	09-Feb-2024	24.85	25.60	25.60	23.60	23.70	23.80	24.16	69112	16.69	294	-	-
ATUL	EQ	09-Feb-2024	6234.70	6293.95	6398.00	6133.80	6372.00	6374.50	6290.09	44981	2829.35	10331	19963	44.38
ATULAUTO	EQ	09-Feb-2024	567.80	567.00	570.70	551.25	564.60	563.40	560.97	87060	488.38	7520	36822	42.29
AUBANK	EQ	09-Feb-2024	595.60	600.00	605.75	592.25	604.00	603.90	599.14	2343195	14039.01	61220	1006176	42.94
AURDIS	SM	09-Feb-2024	315.00	315.00	315.00	315.00	315.00	315.00	315.00	1000	3.15	2	1000	100.00
AURIONPRO	BE	09-Feb-2024	2237.75	2229.95	2237.75	2125.90	2165.00	2149.70	2138.27	24830	530.93	2429	-	-
AUROIMPEX	SM	09-Feb-2024	96.85	96.75	96.75	94.05	96.50	96.50	95.92	22400	21.49	14	14400	64.29
AUROPHARMA	EQ	09-Feb-2024	1002.60	1012.60	1021.00	977.00	1004.75	1003.15	1000.08	3018985	30192.31	97772	1355248	44.89
AURUM	BE	09-Feb-2024	159.20	160.50	160.50	152.00	153.20	153.05	154.22	46874	72.29	472	-	-
AURUMPP	E1	09-Feb-2024	95.25	92.45	93.00	90.55	91.05	91.00	91.17	27403	24.98	107	27043	98.69
AUSOMENT	EQ	09-Feb-2024	97.15	97.50	101.35	93.05	98.00	95.00	97.66	55932	54.62	824	30862	55.18
AUTOAXLES	EQ	09-Feb-2024	1984.00	1993.90	1993.90	1930.00	1969.95	1963.05	1957.61	14414	282.17	3014	8054	55.88
AUTOBEES	EQ	09-Feb-2024	200.23	202.24	202.24	196.52	199.90	199.21	198.35	85762	170.11	2821	65688	76.59
AUTOIETF	EQ	09-Feb-2024	199.75	199.25	201.00	196.83	199.00	198.79	198.48	11061	21.95	301	6778	61.28
AUTOIND	EQ	09-Feb-2024	130.45	131.75	134.40	125.75	134.00	132.35	130.73	310770	406.27	6723	158751	51.08
AVADHSUGAR	EQ	09-Feb-2024	659.35	650.00	657.50	623.20	636.35	637.40	638.25	110359	704.36	8828	38302	34.71
AVALON	EQ	09-Feb-2024	484.35	498.90	498.90	474.10	480.00	480.95	481.96	344927	1662.42	17544	185409	53.75
AVANTIFEED	EQ	09-Feb-2024	547.05	549.95	550.80	519.15	527.90	532.05	531.28	564890	3001.15	24583	177117	31.35
AVG	EQ	09-Feb-2024	436.85	437.85	447.45	412.95	443.00	443.15	432.61	125763	544.07	7073	83446	66.35
AVONMORE	EQ	09-Feb-2024	116.30	116.20	116.20	108.25	111.00	110.65	112.81	77091	86.97	1512	45803	59.41
AVROIND	EQ	09-Feb-2024	144.45	145.20	146.75	138.05	139.10	139.50	141.69	71511	101.32	1688	44451	62.16
AVTNPL	EQ	09-Feb-2024	94.20	94.45	95.25	90.50	91.80	91.55	91.90	280685	257.96	3693	131205	46.74
AWHCL	EQ	09-Feb-2024	514.60	513.70	516.00	485.05	503.00	501.70	499.35	428988	2142.16	26116	180752	42.13
AWL	EQ	09-Feb-2024	348.65	349.00	354.40	342.35	345.00	344.95	346.63	1199105	4156.48	27973	501558	41.83
AXISBANK	EQ	09-Feb-2024	1035.90	1039.95	1054.90	1034.55	1052.60	1051.40	1046.39	8233454	86153.87	245062	4400703	53.45
AXISBNKETF	EQ	09-Feb-2024	457.06	458.80	464.66	456.51	464.66	463.28	460.83	2612	12.04	112	1993	76.30
AXISBPSETF	EQ	09-Feb-2024	11.49	11.49	11.75	11.25	11.50	11.49	11.50	97176	11.17	615	80754	83.10
AXISCADES	EQ	09-Feb-2024	780.45	780.75	793.65	767.05	782.00	776.75	776.28	181527	1409.16	10304	123939	68.28
AXISCETF	EQ	09-Feb-2024	98.02	98.49	98.49	97.60	98.26	98.25	98.04	1621	1.59	37	716	44.17
AXISGOLD	EQ	09-Feb-2024	53.25	53.33	53.34	53.06	53.19	53.11	53.22	31699	16.87	983	19648	61.98
AXISHCETF	EQ	09-Feb-2024	118.88	118.77	120.40	113.08	120.40	120.32	119.68	7166	8.58	156	4895	68.31
AXISILVER	EQ	09-Feb-2024	71.37	71.43	72.20	71.43	72.20	72.19	72.01	7247	5.22	93	5310	73.27
AXISNIFTY	EQ	09-Feb-2024	233.78	230.55	236.93	230.55	233.56	233.60	233.64	2022	4.72	238	1262	62.41
AXISTECETF	EQ	09-Feb-2024	396.77	396.80	399.99	393.58	396.98	396.39	396.73	2078	8.24	54	1616	77.77
AXITA	EQ	09-Feb-2024	24.95	25.35	25.35	24.05	24.25	24.15	24.38	4336914	1057.45	12860	2098225	48.38
AXSENSEX	EQ	09-Feb-2024	72.32	72.11	85.00	72.00	85.00	79.14	73.47	993	0.73	28	603	60.73
AYMSYNTEX	EQ	09-Feb-2024	79.00	79.00	80.15	75.45	76.45	76.25	76.75	61021	46.83	696	46254	75.80
AZAD	EQ	09-Feb-2024	991.50	1012.00	1014.00	940.70	971.00	970.25	968.39	394246	3817.86	16750	205527	52.13
BABAFP	SM	09-Feb-2024	58.10	58.35	58.35	57.75	57.80	57.80	57.97	24000	13.91	15	20800	86.67
BAFNAPH	BE	09-Feb-2024	99.80	99.80	99.80	94.85	98.50	98.50	95.92	9388	9.01	92	-	-
BAGFILMS	BE	09-Feb-2024	12.20	12.20	12.45	11.90	12.10	12.05	12.06	257930	31.11	905	-	-
BAHETI	SM	09-Feb-2024	210.65	215.00	215.00	208.00	208.00	208.00	213.44	6750	14.41	8	6750	100.00
BAIDFIN	EQ	09-Feb-2024	29.80	30.35	30.40	28.45	28.55	28.75	29.09	657254	191.20	2138	207423	31.56
BAJAJ-AUTO	EQ	09-Feb-2024	7757.25	7778.80	7790.50	7669.00	7780.00	7784.85	7746.85	173555	13445.04	36821	87314	50.31
BAJAJCON	EQ	09-Feb-2024	215.15	216.55	217.10	211.10	212.10	212.25	213.23	463530	988.39	12042	303637	65.51
BAJAJELEC	EQ	09-Feb-2024	1016.50	1016.00	1033.15	1002.00	1019.50	1017.00	1018.32	43264	440.57	6374	17639	40.77
BAJAJFINSV	EQ	09-Feb-2024	1570.55	1586.25	1587.30	1562.70	1571.00	1570.95	1570.45	1049368	16479.80	87019	486774	46.39
BAJAJHCARE	EQ	09-Feb-2024	346.25	347.90	358.00	330.10	340.00	337.85	342.95	126282	433.09	9006	47231	37.40
BAJAJHIND	EQ	09-Feb-2024	36.15	36.30	39.30	33.00	37.90	37.85	36.98	94479877	34936.84	112911	29353645	31.07
BAJAJHLDNG	EQ	09-Feb-2024	8674.05	8684.25	8784.10	8510.00	8608.00	8634.05	8657.19	27292	2362.72	11855	11779	43.16
BAJEL	EQ	09-Feb-2024	212.25	214.00	222.85	201.65	222.85	222.35	212.51	1386985	2947.51	14118	669962	48.30
BAJFINANCE	EQ	09-Feb-2024	6575.65	6580.00	6677.70	6572.00	6654.00	6654.50	6644.98	1209874	80395.94	124188	674667	55.76
BALAJITELE	EQ	09-Feb-2024	128.40	127.55	132.00	119.40	130.40	129.80	126.94	4848108	6154.28	38821	1782055	36.76
BALAMINES	EQ	09-Feb-2024	2260.50	2260.50	2279.00	2173.00	2205.00	2200.80	2204.69	71685	1580.43	12261	29176	40.70
BALAXI	EQ	09-Feb-2024	497.70	550.00	597.20	550.00	597.20	597.20	588.72	233941	1377.26	3124	98101	41.93
BALKRISHNA	BE	09-Feb-2024	42.00	42.80	42.80	40.10	40.65	41.05	40.94	9965	4.08	103	-	-
BALKRISIND	EQ	09-Feb-2024	2311.50	2330.00	2330.00	2279.35	2305.10	2297.50	2294.88	268270	6156.47	20921	135416	50.48
BALMLAWRIE	EQ	09-Feb-2024	280.30	288.65	290.95	256.90	265.00	264.40	269.93	3260305	8800.69	54277	1022530	31.36
BALPHARMA	EQ	09-Feb-2024	125.95	127.00	128.45	117.15	122.25	122.80	122.21	81877	100.06	1165	52421	64.02
BALRAMCHIN	EQ	09-Feb-2024	391.75	392.00	393.65	381.90	383.30	383.10	385.78	1761935	6797.20	30313	678299	38.50
BANARBEADS	EQ	09-Feb-2024	113.35	112.10	114.70	105.00	107.00	107.00	108.38	61164	66.29	1639	32774	53.58
BANARISUG	EQ	09-Feb-2024	2374.65	2406.70	2435.00	2362.05	2412.00	2417.50	2404.32	2336	56.16	667	1157	49.53
BANCOINDIA	EQ	09-Feb-2024	705.80	711.40	729.90	690.05	699.80	698.85	707.21	215682	1525.33	20520	84035	38.96
BANDHANBNK	EQ	09-Feb-2024	214.15	216.00	216.85	211.30	216.65	216.20	214.38	10253080	21980.55	69874	4017052	39.18
BANG	BE	09-Feb-2024	53.75	53.75	54.00	52.70	52.70	52.70	53.05	25415	13.48	35	-	-
BANKA	BE	09-Feb-2024	141.95	144.45	144.45	139.15	139.15	139.15	143.52	52780	75.75	170	-	-
BANKBARODA	EQ	09-Feb-2024	253.10	253.35	266.50	247.50	265.85	263.50	258.10	46201039	119243.66	213471	13390736	28.98
BANKBEES	EQ	09-Feb-2024	459.60	460.49	465.99	458.60	465.55	465.25	462.37	688299	3182.46	9705	315930	45.90
BANKBETF	EQ	09-Feb-2024	44.99	46.11	47.26	44.99	45.69	45.51	45.31	4369	1.98	75	2611	59.76
BANKETF	EQ	09-Feb-2024	450.83	448.57	457.57	445.00	457.57	457.01	454.69	4410	20.05	160	2720	61.68
BANKIETF	EQ	09-Feb-2024	45.48	46.85	46.85	45.40	46.19	46.09	45.67	490109	223.84	1131	376894	76.90
BANKINDIA	EQ	09-Feb-2024	141.65	142.65	143.10	134.05	137.45	137.25	137.66	21954850	30224.01	83685	7849477	35.75
BANSWRAS	EQ	09-Feb-2024	147.55	149.75	150.90	144.00	146.60	146.45	146.12	94508	138.10	2989	42682	45.16
BARBEQUE	EQ	09-Feb-2024	658.05	664.95	664.95	639.00	642.55	649.55	648.86	76388	495.65	8450	26098	34.17
BASF	EQ	09-Feb-2024	3173.75	3172.95	3264.95	3125.00	3210.00	3213.10	3207.92	41846	1342.39	6913	23467	56.08
BASILIC	SM	09-Feb-2024	435.60	441.00	443.95	416.50	425.70	425.35	426.75	48000	204.84	40	32400	67.50
BASML	EQ	09-Feb-2024	52.70	53.50	53.50	50.30	51.60	51.65	51.68	333287	172.24	2417	152308	45.70
BATAINDIA	EQ	09-Feb-2024	1415.45	1422.25	1427.35	1406.40	1420.90	1421.30	1417.28	274905	3896.19	20531	137381	49.97
BAWEJA	ST	09-Feb-2024	156.90	149.05	149.05	149.05	149.05	149.05	149.05	39200	58.43	20	39200	100.00
BAYERCROP	EQ	09-Feb-2024	5763.90	5763.90	5845.00	5741.45	5845.00	5831.15	5798.04	6650	385.57	2760	3362	50.56
BBETF0432	EQ	09-Feb-2024	1125.82	1123.01	1126.00	1123.01	1125.79	1125.79	1125.64	2110	23.75	32	1997	94.64
BBL	EQ	09-Feb-2024	5914.75	5950.00	6000.00	5635.15	5871.00	5936.55	5797.92	65847	3817.76	16091	15796	23.99
BBNPPGOLD	EQ	09-Feb-2024	62.35	62.40	62.40	61.80	62.00	62.00	61.91	335	0.21	16	167	49.85
BBOX	EQ	09-Feb-2024	289.50	298.40	298.40	281.10	282.00	283.30	287.85	161757	465.62	2590	114438	70.75
BBTC	EQ	09-Feb-2024	1741.25	1740.90	1743.20	1650.20	1716.00	1716.30	1695.64	116544	1976.16	13220	39743	34.10
BBTCL	EQ	09-Feb-2024	283.80	284.65	284.65	270.00	272.50	272.60	272.90	11275	30.77	1020	6066	53.80
BCG	EQ	09-Feb-2024	19.15	19.20	19.20	18.50	18.90	18.80	18.78	23978339	4504.10	29801	8705406	36.31
BCLIND	EQ	09-Feb-2024	77.10	78.50	79.65	72.80	74.40	74.35	75.29	3335595	2511.26	18213	1292470	38.75
BCONCEPTS	BE	09-Feb-2024	856.55	813.75	813.75	813.75	813.75	813.75	813.75	4881	39.72	295	-	-
BDL	EQ	09-Feb-2024	1912.65	1919.80	1926.90	1806.05	1856.95	1838.55	1850.54	1522015	28165.50	102081	503589	33.09
BEARDSELL	BE	09-Feb-2024	52.35	53.50	53.95	49.75	51.25	50.20	50.84	42376	21.54	339	-	-
BECTORFOOD	EQ	09-Feb-2024	1142.20	1145.05	1150.45	1018.00	1074.00	1075.00	1061.73	861862	9150.65	76615	391185	45.39
BEDMUTHA	BE	09-Feb-2024	293.50	299.40	299.40	288.00	290.00	289.95	289.45	19642	56.85	198	-	-
BEL	EQ	09-Feb-2024	184.80	185.50	185.70	176.50	180.90	180.65	179.92	21081134	37929.09	145309	9434280	44.75
BEML	EQ	09-Feb-2024	3515.45	3508.00	3515.00	3142.55	3245.00	3247.15	3272.13	886973	29022.94	106780	226421	25.53
BEPL	EQ	09-Feb-2024	103.25	104.00	104.20	99.75	102.60	102.95	101.58	896044	910.18	9980	365892	40.83
BERGEPAINT	EQ	09-Feb-2024	549.00	551.85	556.75	543.45	551.70	554.00	549.98	1075063	5912.62	32892	490241	45.60
BETA	SM	09-Feb-2024	1377.60	1374.00	1398.90	1345.00	1390.00	1386.00	1369.20	2100	28.75	20	1600	76.19
BEWLTD	SM	09-Feb-2024	1699.90	1695.85	1695.85	1690.00	1690.00	1690.00	1694.39	500	8.47	2	500	100.00
BFINVEST	EQ	09-Feb-2024	568.15	568.75	571.00	543.20	554.00	553.95	554.68	88794	492.52	6730	37165	41.86
BFSI	EQ	09-Feb-2024	20.41	21.00	21.00	20.31	20.53	20.55	20.46	241276	49.36	1186	183858	76.20
BFUTILITIE	EQ	09-Feb-2024	755.70	759.90	762.00	695.05	721.00	717.90	729.93	461849	3371.16	11618	196937	42.64
BGRENERGY	EQ	09-Feb-2024	111.85	112.80	115.15	104.10	107.85	107.80	108.47	1277649	1385.83	17501	517390	40.50
BHAGCHEM	EQ	09-Feb-2024	1577.50	1569.00	1570.00	1512.05	1520.00	1530.90	1530.11	8588	131.41	1233	6212	72.33
BHAGERIA	EQ	09-Feb-2024	164.35	166.55	166.55	159.05	162.10	162.65	162.73	45187	73.53	1971	28008	61.98
BHAGYANGR	EQ	09-Feb-2024	107.70	109.50	109.50	101.00	103.00	102.50	103.94	327299	340.20	6066	130158	39.77
BHANDARI	EQ	09-Feb-2024	11.30	10.80	11.00	10.75	10.75	10.75	10.78	634270	68.35	1157	471072	74.27
BHARATFORG	EQ	09-Feb-2024	1282.30	1285.00	1321.25	1272.80	1319.45	1314.05	1304.42	1936968	25266.16	87738	715024	36.91
BHARATGEAR	EQ	09-Feb-2024	122.55	123.50	127.00	117.60	120.20	120.70	121.42	96076	116.66	1306	52368	54.51
BHARATRAS	EQ	09-Feb-2024	8983.45	9050.80	9050.80	8911.15	8960.00	8952.65	8950.34	531	47.53	256	261	49.15
BHARATWIRE	BE	09-Feb-2024	336.70	343.00	343.00	322.55	325.20	328.95	328.17	93996	308.46	1608	-	-
BHARTIARTL	EQ	09-Feb-2024	1142.15	1145.95	1145.95	1116.25	1120.00	1120.25	1123.44	4203171	47219.92	169133	2309178	54.94
BHEL	EQ	09-Feb-2024	230.80	236.50	236.60	217.35	228.00	227.55	225.94	49500870	111842.16	240327	12053280	24.35
BIGBLOC	EQ	09-Feb-2024	200.60	201.95	213.60	197.35	203.00	203.55	206.75	864315	1787.01	38455	234603	27.14
BIKAJI	EQ	09-Feb-2024	553.45	555.45	566.00	540.25	548.00	551.80	550.32	159721	878.97	10938	88368	55.33
BIL	BE	09-Feb-2024	364.60	357.30	357.50	357.30	357.50	357.50	357.39	2326	8.31	17	-	-
BINANIIND	BE	09-Feb-2024	17.60	17.60	17.60	17.50	17.60	17.60	17.56	2566	0.45	16	-	-
BIOCON	EQ	09-Feb-2024	284.70	280.95	291.05	271.50	274.00	273.40	278.78	16961839	47285.87	109437	6382918	37.63
BIOFILCHEM	EQ	09-Feb-2024	68.65	70.40	70.50	66.50	68.20	67.85	68.19	65894	44.94	881	31230	47.39
BIRET	RR	09-Feb-2024	252.58	252.58	254.40	252.00	253.10	253.08	253.08	190728	482.69	1291	168348	88.27
BIRLACABLE	EQ	09-Feb-2024	318.05	319.60	319.60	289.60	305.05	303.60	303.61	340380	1033.44	19907	127542	37.47
BIRLACORPN	EQ	09-Feb-2024	1592.85	1600.00	1770.00	1595.05	1710.00	1696.15	1699.55	2492897	42368.00	172465	447754	17.96
BIRLAMONEY	BE	09-Feb-2024	119.10	121.80	121.80	113.55	116.00	115.75	115.85	139476	161.58	1181	-	-
BKMINDST	BZ	09-Feb-2024	1.95	1.90	1.90	1.90	1.90	1.90	1.90	103132	1.96	57	-	-
BLAL	EQ	09-Feb-2024	315.00	317.85	317.85	284.15	295.00	296.00	296.93	875402	2599.33	15275	386545	44.16
BLBLIMITED	BE	09-Feb-2024	38.00	38.00	39.50	36.10	37.00	36.35	36.76	271337	99.75	818	-	-
BLISSGVS	EQ	09-Feb-2024	119.35	119.30	119.85	112.55	116.20	116.05	116.48	680233	792.35	9754	159193	23.40
BLKASHYAP	EQ	09-Feb-2024	84.25	85.80	87.30	80.20	82.00	82.50	82.79	2812061	2328.20	12862	1232477	43.83
BLS	EQ	09-Feb-2024	395.80	395.80	397.90	381.05	385.65	384.90	388.19	1373901	5333.36	33860	397611	28.94
BLSE	EQ	09-Feb-2024	339.40	342.50	355.45	335.25	346.00	344.35	344.30	1948328	6708.02	61124	534113	27.41
BLUECHIP	BE	09-Feb-2024	2.60	2.55	2.60	2.55	2.55	2.55	2.58	182924	4.72	151	-	-
BLUECOAST	BE	09-Feb-2024	7.55	7.90	7.90	7.90	7.90	7.90	7.90	7998	0.63	6	-	-
BLUEDART	EQ	09-Feb-2024	6143.60	6198.00	6198.45	6042.00	6115.00	6054.45	6085.26	25624	1559.29	4208	18771	73.26
BLUEJET	EQ	09-Feb-2024	354.00	354.00	363.00	340.85	351.00	355.55	353.52	278057	982.98	5446	152734	54.93
BLUESTARCO	EQ	09-Feb-2024	1153.75	1159.55	1174.65	1141.15	1168.00	1165.95	1160.67	73003	847.32	10514	20568	28.17
BMETRICS	SM	09-Feb-2024	116.00	118.25	118.25	112.40	114.90	114.65	115.28	18800	21.67	44	13200	70.21
BODALCHEM	EQ	09-Feb-2024	81.55	81.70	82.40	78.75	80.20	80.20	79.99	900541	720.33	6096	497388	55.23
BOHRAIND	BE	09-Feb-2024	25.00	24.50	24.50	24.50	24.50	24.50	24.50	3035	0.74	47	-	-
BOMDYEING	EQ	09-Feb-2024	185.80	188.50	188.50	172.00	172.85	173.65	176.42	3393847	5987.28	21188	2003568	59.04
BOROLTD	EQ	09-Feb-2024	345.90	346.90	358.95	342.55	352.00	352.45	350.87	220518	773.72	13145	90127	40.87
BORORENEW	EQ	09-Feb-2024	551.80	552.00	568.25	530.20	539.30	540.00	544.38	1254954	6831.72	53133	448062	35.70
BOSCHLTD	EQ	09-Feb-2024	25299.05	25299.00	25519.00	24750.00	25440.00	25457.15	25204.90	23943	6034.81	8231	9136	38.16
BPCL	EQ	09-Feb-2024	620.50	623.00	623.70	592.30	614.50	614.30	608.50	14762133	89827.79	229081	4970489	33.67
BPL	EQ	09-Feb-2024	112.30	113.10	116.00	105.90	109.20	109.25	110.42	359127	396.54	5700	165646	46.12
BRIGADE	EQ	09-Feb-2024	1025.55	1033.00	1033.00	982.05	998.00	998.85	998.02	213893	2134.70	15427	89661	41.92
BRIGHT	SM	09-Feb-2024	11.65	12.05	12.05	11.10	11.10	11.10	11.33	699000	79.20	213	597000	85.41
BRITANNIA	EQ	09-Feb-2024	4875.55	4875.55	4978.05	4860.05	4967.00	4971.50	4926.51	411953	20294.90	49968	169761	41.21
BRITANNIA	N3	09-Feb-2024	29.80	29.85	29.89	29.75	29.88	29.84	29.80	8154	2.43	97	7398	90.73
BRNL	EQ	09-Feb-2024	89.25	87.80	89.25	80.35	80.35	80.35	82.90	594552	492.87	7016	373824	62.87
BROOKS	EQ	09-Feb-2024	133.25	131.55	134.20	126.25	129.70	129.75	129.96	95116	123.62	4351	28596	30.06
BSE	EQ	09-Feb-2024	2511.75	2522.70	2571.00	2407.00	2480.00	2489.60	2498.87	765639	19132.36	54541	343027	44.80
BSE500IETF	EQ	09-Feb-2024	33.59	33.87	33.87	33.22	33.50	33.49	33.30	804779	267.96	851	722913	89.83
BSHSL	EQ	09-Feb-2024	247.45	245.15	252.60	239.00	240.90	239.70	242.61	31089	75.42	1501	18179	58.47
BSL	EQ	09-Feb-2024	205.05	200.50	206.95	195.55	200.00	200.05	200.89	22386	44.97	967	11843	52.90
BSLGOLDETF	EQ	09-Feb-2024	56.01	56.18	56.37	55.80	55.81	55.87	55.95	30377	16.99	315	26095	85.90
BSLNIFTY	EQ	09-Feb-2024	24.74	25.00	25.00	24.50	24.80	24.77	24.73	101022	24.98	3366	62191	61.56
BSLSENETFG	EQ	09-Feb-2024	70.24	69.49	71.78	69.00	70.25	70.17	70.17	5298	3.72	98	648	12.23
BSOFT	EQ	09-Feb-2024	837.90	845.00	849.30	817.10	832.10	833.40	831.74	1606503	13361.92	57292	425775	26.50
BTML	EQ	09-Feb-2024	199.30	189.95	198.10	182.25	190.00	195.95	192.82	304322	586.79	4357	108029	35.50
BURNPUR	BE	09-Feb-2024	6.90	7.00	7.20	6.85	7.20	7.20	7.02	332819	23.35	662	-	-
BUTTERFLY	EQ	09-Feb-2024	913.45	913.45	913.85	902.05	906.90	908.60	907.16	3610	32.75	698	2187	60.58
BVCL	BE	09-Feb-2024	76.40	76.40	77.00	72.60	72.60	72.60	73.38	23688	17.38	245	-	-
BYKE	BE	09-Feb-2024	69.55	69.50	69.50	68.15	68.20	68.20	68.41	33352	22.82	57	-	-
CADSYS	SM	09-Feb-2024	228.05	227.00	227.00	213.50	213.50	215.15	220.05	18000	39.61	18	14000	77.78
CALSOFT	BE	09-Feb-2024	20.55	20.55	20.55	19.55	19.75	19.70	19.82	40406	8.01	146	-	-
CAMLINFINE	EQ	09-Feb-2024	131.05	131.45	131.45	125.55	127.20	127.10	127.38	499787	636.65	7135	177733	35.56
CAMPUS	EQ	09-Feb-2024	258.60	259.95	263.50	254.20	258.00	256.75	258.42	507594	1311.71	14971	205407	40.47
CAMS	EQ	09-Feb-2024	2937.90	2946.05	2981.95	2870.00	2898.00	2905.25	2915.74	181926	5304.48	28214	86884	47.76
CANARYS	SM	09-Feb-2024	38.30	38.60	38.75	37.55	38.50	38.45	38.11	148000	56.40	35	104000	70.27
CANBK	EQ	09-Feb-2024	569.25	573.00	576.00	548.25	571.00	571.00	563.36	15269130	86019.83	143113	3769080	24.68
CANFINHOME	EQ	09-Feb-2024	813.30	819.90	819.90	787.35	809.00	809.15	801.13	682750	5469.68	26894	206590	30.26
CANTABIL	EQ	09-Feb-2024	242.30	243.40	245.90	233.00	237.00	236.70	237.19	155076	367.82	11028	65306	42.11
CAPACITE	EQ	09-Feb-2024	274.40	273.00	275.40	257.00	262.50	262.10	263.40	1214153	3198.07	22685	536847	44.22
CAPLIPOINT	EQ	09-Feb-2024	1439.90	1445.00	1473.05	1396.25	1429.00	1428.80	1429.29	206153	2946.52	24393	64703	31.39
CAPTRUST	EQ	09-Feb-2024	122.15	121.25	122.50	117.50	118.55	119.30	119.85	47354	56.75	1593	22206	46.89
CARBORUNIV	EQ	09-Feb-2024	1145.50	1149.95	1150.00	1117.60	1129.00	1133.30	1132.67	116005	1313.95	9053	88422	76.22
CAREERP	BE	09-Feb-2024	249.10	249.10	261.00	240.55	257.25	253.25	247.92	20623	51.13	323	-	-
CARERATING	EQ	09-Feb-2024	1140.35	1140.05	1141.95	1078.15	1099.90	1110.90	1102.07	92204	1016.15	13238	40174	43.57
CARTRADE	EQ	09-Feb-2024	695.65	682.65	697.00	672.05	686.70	691.30	684.72	133692	915.41	17062	56113	41.97
CARYSIL	EQ	09-Feb-2024	1009.05	1030.00	1032.25	976.35	1014.10	1009.45	1002.38	120034	1203.20	19643	45219	37.67
CASTROLIND	EQ	09-Feb-2024	197.10	198.35	206.00	191.60	201.20	201.60	200.78	11761656	23614.57	98318	3096592	26.33
CBAZAAR	SM	09-Feb-2024	29.40	27.90	28.40	27.00	28.40	28.40	27.62	88000	24.30	11	56000	63.64
CCHHL	BE	09-Feb-2024	16.35	16.35	16.55	15.55	16.20	16.00	15.92	155897	24.81	685	-	-
CCL	EQ	09-Feb-2024	662.75	662.75	665.25	641.00	660.25	661.50	652.27	86264	562.68	7346	40198	46.60
CDSL	EQ	09-Feb-2024	2000.30	2012.00	2067.00	1916.10	1950.00	1946.95	1976.78	2720850	53785.09	144059	800001	29.40
CEATLTD	EQ	09-Feb-2024	2784.15	2782.00	2832.00	2725.00	2797.05	2800.35	2767.51	180088	4983.94	16724	82875	46.02
CELEBRITY	BE	09-Feb-2024	19.70	19.30	19.30	19.30	19.30	19.30	19.30	127637	24.63	128	-	-
CELLECOR	SM	09-Feb-2024	305.80	302.10	306.10	291.00	302.10	301.75	296.70	32400	96.13	27	21600	66.67
CELLO	EQ	09-Feb-2024	859.10	868.00	869.90	835.00	847.95	844.55	847.41	214381	1816.68	11963	112123	52.30
CELLPOINT	SM	09-Feb-2024	49.40	48.35	49.00	47.10	47.80	48.10	48.23	30000	14.47	24	21600	72.00
CENTENKA	EQ	09-Feb-2024	432.15	431.60	435.00	420.65	427.00	427.00	427.44	32114	137.27	2857	19496	60.71
CENTEXT	BE	09-Feb-2024	24.95	24.95	25.50	23.70	24.20	24.05	24.05	400690	96.35	1761	-	-
CENTRALBK	EQ	09-Feb-2024	69.85	70.45	72.40	65.00	67.80	68.00	68.10	58441930	39800.03	110348	13670893	23.39
CENTRUM	EQ	09-Feb-2024	38.65	39.00	39.50	35.55	37.30	36.70	37.30	2465110	919.59	10050	947095	38.42
CENTUM	EQ	09-Feb-2024	1727.15	1740.05	1754.95	1575.90	1596.00	1597.40	1641.06	73687	1209.25	14760	38513	52.27
CENTURYPLY	EQ	09-Feb-2024	714.90	716.80	735.00	716.10	731.00	732.95	727.51	206141	1499.70	15197	87847	42.62
CENTURYTEX	EQ	09-Feb-2024	1450.65	1463.60	1469.15	1401.00	1423.35	1430.85	1428.68	146439	2092.15	14373	46494	31.75
CERA	EQ	09-Feb-2024	8239.75	8233.00	8269.80	7999.95	8025.40	8039.20	8149.82	12274	1000.31	4722	6341	51.66
CEREBRAINT	BE	09-Feb-2024	10.25	9.75	9.75	9.75	9.75	9.75	9.75	159102	15.51	364	-	-
CESC	EQ	09-Feb-2024	138.75	138.95	138.95	133.25	134.50	134.55	135.18	6146630	8309.15	74874	3107914	50.56
CGCL	EQ	09-Feb-2024	922.25	930.00	939.15	916.10	920.00	924.80	926.08	153514	1421.66	11858	58624	38.19
CGPOWER	EQ	09-Feb-2024	431.95	434.00	440.00	420.25	430.00	432.45	430.55	3178120	13683.31	81020	2164660	68.11
CHALET	EQ	09-Feb-2024	800.90	805.00	839.00	803.35	816.00	819.15	825.29	594983	4910.36	38126	208617	35.06
CHAMBLFERT	EQ	09-Feb-2024	362.55	363.05	364.15	350.00	361.90	362.00	357.40	2188635	7822.28	25167	831322	37.98
CHAVDA	SM	09-Feb-2024	108.55	108.55	108.95	105.00	108.00	108.60	106.26	104000	110.51	52	70000	67.31
CHEMBOND	EQ	09-Feb-2024	504.10	511.65	516.00	488.10	508.00	510.65	502.11	55689	279.62	7290	25545	45.87
CHEMCON	EQ	09-Feb-2024	269.80	268.05	270.25	265.00	266.05	266.80	267.49	47712	127.62	3207	25367	53.17
CHEMFAB	EQ	09-Feb-2024	401.85	414.50	425.40	395.20	412.00	415.05	410.46	82723	339.55	6452	45178	54.61
CHEMPLASTS	EQ	09-Feb-2024	472.55	476.75	481.45	464.35	473.40	469.40	472.45	132164	624.41	17043	71979	54.46
CHENNPETRO	EQ	09-Feb-2024	946.40	949.00	949.00	875.25	889.60	893.15	899.30	891230	8014.81	41720	256109	28.74
CHEVIOT	EQ	09-Feb-2024	1412.55	1421.90	1422.85	1383.70	1403.00	1395.30	1396.13	5427	75.77	981	3592	66.19
CHOICEIN	EQ	09-Feb-2024	553.70	564.00	568.00	547.30	561.00	563.40	560.40	407513	2283.68	15154	132264	32.46
CHOLAFIN	EQ	09-Feb-2024	1133.45	1140.20	1140.20	1100.20	1121.50	1122.30	1114.43	2363941	26344.48	100271	1341779	56.76
CHOLAFIN	N1	09-Feb-2024	1010.10	1011.00	1040.00	1011.00	1040.00	1040.00	1016.80	25	0.25	2	20	80.00
CHOLAFIN	N2	09-Feb-2024	1030.01	1021.50	1030.00	1021.50	1030.00	1030.00	1025.75	20	0.21	2	10	50.00
CHOLAFIN	N4	09-Feb-2024	1031.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	920	9.51	1	920	100.00
CHOLAFIN	NC	09-Feb-2024	960.38	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
CHOLAFIN	NH	09-Feb-2024	975.00	970.00	970.00	970.00	970.00	970.00	970.00	500	4.85	2	500	100.00
CHOLAFIN	NL	09-Feb-2024	997.00	997.50	997.55	997.00	997.00	997.00	997.46	461	4.60	5	461	100.00
CHOLAHLDNG	EQ	09-Feb-2024	1147.45	1130.10	1166.00	1095.35	1107.50	1122.60	1115.11	71365	795.80	12732	28913	40.51
CIEINDIA	EQ	09-Feb-2024	481.10	480.00	487.50	477.00	486.00	484.75	482.77	406133	1960.69	17313	237489	58.48
CIGNITITEC	EQ	09-Feb-2024	1027.85	1039.00	1040.00	1005.00	1025.95	1027.90	1021.72	150205	1534.68	8300	55177	36.73
CINELINE	EQ	09-Feb-2024	146.95	149.50	150.40	134.60	136.00	137.35	139.97	116456	163.01	3520	78801	67.67
CINEVISTA	EQ	09-Feb-2024	21.10	21.65	21.65	19.40	20.15	20.30	20.26	165943	33.63	1245	107546	64.81
CIPLA	EQ	09-Feb-2024	1420.20	1428.10	1447.55	1417.05	1442.00	1439.75	1434.94	1215784	17445.73	60109	592257	48.71
CLEAN	EQ	09-Feb-2024	1372.10	1395.50	1427.70	1381.10	1405.00	1405.70	1406.93	196945	2770.88	21287	91865	46.65
CLEDUCATE	EQ	09-Feb-2024	95.95	96.65	97.80	93.60	94.60	93.65	94.43	173876	164.19	2128	113908	65.51
CLOUD	SM	09-Feb-2024	108.15	109.00	109.00	106.75	107.00	107.00	107.68	313000	337.04	252	229000	73.16
CLSEL	EQ	09-Feb-2024	228.85	236.95	240.10	209.85	220.00	220.35	223.22	489913	1093.58	23444	247918	50.60
CLSL	SM	09-Feb-2024	47.40	47.00	47.00	44.00	46.80	46.75	45.48	48000	21.83	23	42000	87.50
CMMIPL	ST	09-Feb-2024	4.35	4.15	4.15	4.15	4.15	4.15	4.15	72000	2.99	6	72000	100.00
CMNL	SM	09-Feb-2024	99.40	98.00	100.90	97.10	98.05	98.95	98.86	36000	35.59	24	31500	87.50
CMRSL	SM	09-Feb-2024	170.00	165.00	166.00	165.00	166.00	166.00	165.50	1600	2.65	2	1600	100.00
CMSINFO	EQ	09-Feb-2024	372.30	373.65	380.00	362.65	364.90	365.30	368.16	747563	2752.23	33865	377194	50.46
COALINDIA	EQ	09-Feb-2024	459.20	462.20	463.80	435.65	454.75	456.20	448.86	17472069	78425.98	183472	5132477	29.38
COASTCORP	EQ	09-Feb-2024	302.95	313.00	313.00	293.00	293.25	295.95	298.28	26575	79.27	1632	16236	61.10
COCHINSHIP	EQ	09-Feb-2024	911.40	915.50	916.20	865.50	883.15	882.65	884.71	2188203	19359.25	85296	707414	32.33
COFFEEDAY	EQ	09-Feb-2024	60.60	60.60	61.05	57.55	59.00	59.15	58.84	5453514	3208.92	13035	1768853	32.44
COFORGE	EQ	09-Feb-2024	6608.35	6641.95	6642.00	6471.00	6497.00	6500.75	6522.72	182879	11928.69	26980	91863	50.23
COLPAL	EQ	09-Feb-2024	2498.25	2498.30	2541.90	2488.00	2531.00	2534.15	2519.23	114787	2891.75	12149	48694	42.42
COMMITTED	SM	09-Feb-2024	66.25	65.00	65.00	61.60	64.00	64.60	62.99	40000	25.20	24	32000	80.00
COMMOIETF	EQ	09-Feb-2024	83.32	84.82	84.82	81.20	82.94	82.88	82.46	348201	287.14	899	26385	7.58
COMPINFO	BZ	09-Feb-2024	8.55	8.60	8.70	8.30	8.45	8.45	8.44	55379	4.67	142	-	-
COMPUSOFT	BE	09-Feb-2024	30.40	30.10	31.35	29.10	30.40	30.05	29.86	80477	24.03	513	-	-
COMSYN	EQ	09-Feb-2024	91.20	92.55	92.55	85.50	89.00	88.75	88.19	28083	24.77	425	18447	65.69
CONCOR	EQ	09-Feb-2024	950.85	961.00	971.55	910.10	942.00	943.35	944.23	2799376	26432.55	90644	672182	24.01
CONCORDBIO	EQ	09-Feb-2024	1475.30	1390.00	1468.80	1370.55	1464.70	1457.10	1410.95	640257	9033.69	22801	527219	82.34
CONFIPET	EQ	09-Feb-2024	95.00	95.25	95.75	90.75	93.50	93.25	92.94	2292837	2130.85	13666	838973	36.59
CONSOFINVT	EQ	09-Feb-2024	271.50	276.00	278.00	261.00	263.45	262.00	266.01	24024	63.91	2089	14947	62.22
CONSUMBEES	EQ	09-Feb-2024	106.35	106.50	106.50	105.48	106.20	106.29	106.03	17723	18.79	511	14345	80.94
CONSUMIETF	EQ	09-Feb-2024	98.47	100.44	100.44	97.70	98.65	98.61	97.82	29034	28.40	125	27216	93.74
CONTI	SM	09-Feb-2024	18.80	19.00	19.00	19.00	19.00	19.00	19.00	3333	0.63	1	3333	100.00
CONTROLPR	EQ	09-Feb-2024	875.90	867.00	880.00	841.50	841.50	846.55	856.04	76036	650.90	11489	48196	63.39
COOLCAPS	SM	09-Feb-2024	445.80	447.60	465.00	441.20	441.20	441.20	451.69	7500	33.88	10	7250	96.67
CORALFINAC	BE	09-Feb-2024	57.40	57.40	57.40	54.55	54.55	54.55	54.74	67446	36.92	605	-	-
CORDSCABLE	EQ	09-Feb-2024	195.20	191.00	209.80	182.30	200.00	199.60	195.73	417681	817.54	6929	200410	47.98
COROMANDEL	EQ	09-Feb-2024	1074.95	1072.50	1092.00	1065.45	1089.95	1087.50	1077.97	266059	2868.05	19341	63548	23.88
COSMOFIRST	EQ	09-Feb-2024	581.05	582.05	585.10	571.35	573.05	574.10	576.50	47258	272.44	4294	26656	56.41
COUNCODOS	BE	09-Feb-2024	5.60	5.50	5.50	5.50	5.50	5.50	5.50	4414	0.24	28	-	-
CPS	SM	09-Feb-2024	366.15	360.00	360.00	344.00	355.00	355.00	354.75	2400	8.51	4	2400	100.00
CPSEETF	EQ	09-Feb-2024	80.20	81.80	81.80	76.71	78.81	78.72	78.25	7960080	6228.53	31534	4501125	56.55
CRAFTSMAN	EQ	09-Feb-2024	4066.70	4067.00	4189.70	4028.05	4144.00	4157.05	4111.53	26710	1098.19	7572	10011	37.48
CRAYONS	SM	09-Feb-2024	238.05	250.70	250.70	230.05	233.65	233.65	237.59	23000	54.65	23	18000	78.26
CREATIVE	EQ	09-Feb-2024	778.25	782.00	815.00	744.20	812.00	807.90	776.83	36004	279.69	3409	17853	49.59
CREATIVEYE	BE	09-Feb-2024	5.00	4.75	5.00	4.75	5.00	5.00	4.83	14471	0.70	28	-	-
CREDITACC	EQ	09-Feb-2024	1550.40	1554.70	1600.00	1520.00	1589.70	1596.05	1562.84	355792	5560.45	40967	208959	58.73
CREST	EQ	09-Feb-2024	472.80	471.05	474.85	436.85	468.25	466.25	456.51	39951	182.38	1379	20376	51.00
CRISIL	EQ	09-Feb-2024	4495.90	4491.55	4575.00	4350.10	4502.00	4543.45	4468.66	26138	1168.02	7432	9795	37.47
CROMPTON	EQ	09-Feb-2024	287.20	288.30	289.15	284.60	287.00	286.95	286.78	2641404	7574.97	27291	2001047	75.76
CROWN	BE	09-Feb-2024	144.65	147.50	147.50	147.50	147.50	147.50	147.50	30647	45.20	28	-	-
CSBBANK	EQ	09-Feb-2024	391.15	391.10	396.90	380.45	380.45	383.05	387.28	199765	773.65	12350	77486	38.79
CSLFINANCE	EQ	09-Feb-2024	481.55	488.90	492.00	457.70	466.00	464.70	466.70	126759	591.59	8818	67804	53.49
CTE	EQ	09-Feb-2024	83.35	84.80	84.80	75.60	79.30	79.85	79.15	141906	112.32	1813	67407	47.50
CUB	EQ	09-Feb-2024	132.45	134.00	134.00	130.55	133.10	132.85	132.13	5669684	7491.48	68310	2531702	44.65
CUBEXTUB	BE	09-Feb-2024	80.05	81.65	81.65	81.65	81.65	81.65	81.65	48425	39.54	93	-	-
CUMMINSIND	EQ	09-Feb-2024	2585.25	2599.85	2638.55	2546.65	2600.00	2602.95	2606.49	1543145	40221.93	79151	911597	59.07
CUPID	BE	09-Feb-2024	2079.45	2183.00	2183.00	1975.50	1985.00	1998.50	2022.43	104893	2121.39	3987	-	-
CYBERMEDIA	BE	09-Feb-2024	38.00	38.00	38.00	36.10	36.10	36.15	36.38	51132	18.60	326	-	-
CYBERTECH	EQ	09-Feb-2024	183.30	186.00	186.55	174.00	179.00	177.95	178.45	120181	214.46	9118	57569	47.90
CYIENT	EQ	09-Feb-2024	2191.55	2179.95	2200.00	2133.00	2191.00	2192.25	2179.67	127568	2780.56	20390	75381	59.09
CYIENTDLM	EQ	09-Feb-2024	752.10	754.40	799.00	735.30	780.60	775.60	773.19	853767	6601.27	51258	299073	35.03
DABUR	EQ	09-Feb-2024	533.95	534.90	540.00	528.65	537.75	539.20	535.10	1786915	9561.70	30467	1012773	56.68
DALBHARAT	EQ	09-Feb-2024	2100.35	2114.05	2136.70	2068.20	2125.45	2127.20	2110.32	311415	6571.85	26370	132077	42.41
DALMIASUG	EQ	09-Feb-2024	406.60	409.95	409.95	396.00	409.00	404.15	401.77	66299	266.37	6486	25949	39.14
DAMODARIND	EQ	09-Feb-2024	59.60	61.20	61.20	57.00	57.95	58.50	58.27	62278	36.29	597	42387	68.06
DANGEE	EQ	09-Feb-2024	12.00	12.00	12.45	11.50	11.80	11.70	11.97	571863	68.44	864	351899	61.54
DATAMATICS	EQ	09-Feb-2024	714.85	721.90	723.05	652.30	675.00	674.35	681.67	374713	2554.31	33906	101677	27.13
DATAPATTNS	EQ	09-Feb-2024	1901.30	1912.00	1912.85	1852.80	1882.00	1875.60	1877.28	103426	1941.60	15048	49299	47.67
DAVANGERE	EQ	09-Feb-2024	98.70	96.20	100.85	94.95	99.00	98.20	97.03	6138	5.96	200	2542	41.41
DBCORP	EQ	09-Feb-2024	311.30	313.00	314.90	288.90	300.00	296.80	298.87	299778	895.93	7096	178876	59.67
DBL	EQ	09-Feb-2024	393.65	395.70	415.00	382.35	411.00	411.90	403.22	1568310	6323.70	47279	467203	29.79
DBOL	EQ	09-Feb-2024	140.45	141.70	143.00	137.00	141.00	142.00	139.56	232137	323.97	6484	104393	44.97
DBREALTY	EQ	09-Feb-2024	267.15	267.95	284.80	257.65	275.15	275.40	273.20	4216850	11520.29	28648	1394452	33.07
DBSTOCKBRO	EQ	09-Feb-2024	39.30	40.10	43.20	38.05	43.20	42.95	42.29	376833	159.38	1128	117221	31.11
DCAL	EQ	09-Feb-2024	204.85	205.00	207.45	198.00	200.90	201.70	202.04	999369	2019.08	22694	405989	40.62
DCBBANK	EQ	09-Feb-2024	133.65	133.65	133.85	129.50	131.90	131.70	131.08	2311266	3029.59	19489	1069378	46.27
DCI	EQ	09-Feb-2024	229.50	240.90	240.90	218.05	235.70	231.25	227.29	14435	32.81	640	7996	55.39
DCM	EQ	09-Feb-2024	89.65	88.55	93.00	85.90	88.35	88.65	88.60	122266	108.33	1182	64363	52.64
DCMFINSERV	BE	09-Feb-2024	5.00	5.00	5.00	4.90	5.00	5.00	4.92	1240	0.06	9	-	-
DCMNVL	EQ	09-Feb-2024	183.30	181.20	187.90	178.15	181.50	181.55	181.88	33463	60.86	1079	18221	54.45
DCMSHRIRAM	EQ	09-Feb-2024	997.15	1003.90	1009.95	976.10	1008.00	998.35	987.97	30412	300.46	4371	13615	44.77
DCMSRIND	EQ	09-Feb-2024	200.55	202.00	204.90	186.90	196.00	197.20	193.99	573621	1112.79	24553	245537	42.80
DCW	EQ	09-Feb-2024	68.10	68.30	68.50	63.10	65.90	65.65	65.46	7747941	5071.75	25063	2503537	32.31
DCXINDIA	EQ	09-Feb-2024	350.50	332.00	344.85	322.10	342.00	342.35	333.50	4212995	14050.53	62968	1751343	41.57
DECCANCE	EQ	09-Feb-2024	636.10	639.30	639.30	610.10	629.05	630.30	624.54	18614	116.25	1840	11412	61.31
DEEPAKFERT	EQ	09-Feb-2024	524.35	528.95	529.50	512.55	514.00	515.30	517.82	560987	2904.92	22985	268020	47.78
DEEPAKNTR	EQ	09-Feb-2024	2203.15	2200.00	2222.40	2178.00	2222.00	2215.15	2202.51	145845	3212.25	18567	47729	32.73
DEEPENR	EQ	09-Feb-2024	180.10	181.50	184.85	172.70	180.00	178.90	177.96	28387	50.52	2016	15673	55.21
DEEPINDS	EQ	09-Feb-2024	257.10	257.00	257.00	248.10	254.15	254.55	251.38	219745	552.39	8378	109439	49.80
DELAPLEX	ST	09-Feb-2024	303.35	306.00	308.00	295.00	296.00	297.50	299.26	28200	84.39	47	27000	95.74
DELHIVERY	EQ	09-Feb-2024	456.70	460.00	460.35	435.05	441.75	440.50	443.65	1960175	8696.41	46374	1107264	56.49
DELPHIFX	EQ	09-Feb-2024	284.40	286.70	286.70	272.00	274.55	276.15	277.04	14186	39.30	589	9404	66.29
DELTACORP	EQ	09-Feb-2024	144.85	144.85	147.05	138.15	140.60	140.85	141.36	3932030	5558.37	27893	1498270	38.10
DELTAMAGNT	EQ	09-Feb-2024	99.60	101.70	102.80	95.00	98.00	98.05	98.52	13104	12.91	384	8602	65.64
DEN	EQ	09-Feb-2024	62.55	62.85	64.75	59.40	61.00	60.65	61.82	7344234	4540.45	19102	1962907	26.73
DENEERS	SM	09-Feb-2024	220.50	221.00	228.30	220.00	220.00	221.80	222.77	18600	41.44	30	15000	80.65
DENORA	EQ	09-Feb-2024	1478.30	1480.00	1481.30	1436.60	1464.80	1458.20	1457.99	15017	218.95	2777	7170	47.75
DENTALKART	SM	09-Feb-2024	563.20	574.70	575.00	551.55	573.00	573.00	564.66	6750	38.11	24	5250	77.78
DEVIT	EQ	09-Feb-2024	152.25	151.65	152.85	148.05	149.00	151.50	150.80	28796	43.42	1158	13221	45.91
DEVYANI	EQ	09-Feb-2024	152.85	153.00	155.60	148.15	154.90	154.25	151.23	3836808	5802.40	60666	2016670	52.56
DGCONTENT	EQ	09-Feb-2024	21.90	22.10	24.05	22.10	24.05	24.05	23.78	624700	148.52	1961	414975	66.43
DHAMPURSUG	EQ	09-Feb-2024	257.10	259.20	259.40	251.30	256.00	255.35	255.33	256082	653.84	10578	91233	35.63
DHANBANK	EQ	09-Feb-2024	46.50	46.75	48.00	44.55	45.90	45.75	46.15	3109620	1435.03	14762	1723295	55.42
DHANI	EQ	09-Feb-2024	43.05	43.00	43.40	38.45	39.15	39.15	40.02	11707129	4685.63	24227	5957406	50.89
DHANILOANS	N8	09-Feb-2024	1656.45	1658.00	1658.00	1655.00	1655.00	1655.00	1655.23	128	2.12	8	128	100.00
DHANILOANS	NV	09-Feb-2024	995.00	1019.87	1019.87	995.04	995.04	997.41	1002.60	13	0.13	3	13	100.00
DHANILOANS	NX	09-Feb-2024	1019.97	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
DHANILOANS	Y5	09-Feb-2024	990.00	996.00	996.00	996.00	996.00	996.00	996.00	15	0.15	2	15	100.00
DHANUKA	EQ	09-Feb-2024	1063.80	1074.00	1111.00	1051.60	1072.35	1067.50	1070.93	49986	535.31	7466	15936	31.88
DHARMAJ	EQ	09-Feb-2024	236.80	238.50	239.45	230.00	234.00	233.50	233.14	76012	177.21	5522	38339	50.44
DHRUV	EQ	09-Feb-2024	77.25	79.00	80.10	73.05	74.50	75.20	75.74	144954	109.78	2112	86161	59.44
DHTL	ST	09-Feb-2024	162.30	156.95	157.00	154.20	154.20	154.20	155.55	38400	59.73	23	38400	100.00
DHUNINV	EQ	09-Feb-2024	1401.95	1400.00	1434.90	1375.00	1419.10	1402.00	1396.78	3091	43.17	883	1329	43.00
DIACABS	BE	09-Feb-2024	277.80	283.35	283.35	283.35	283.35	283.35	283.35	1655	4.69	17	-	-
DIAMINESQ	EQ	09-Feb-2024	463.00	465.30	474.85	452.30	470.00	469.40	465.52	12997	60.50	1178	7453	57.34
DIAMONDYD	EQ	09-Feb-2024	1255.05	1253.00	1275.00	1201.90	1257.95	1249.00	1231.99	49972	615.65	6464	20199	40.42
DICIND	EQ	09-Feb-2024	486.70	489.10	498.85	480.10	480.50	483.55	484.05	1539	7.45	298	797	51.79
DIGIDRIVE	BE	09-Feb-2024	59.75	60.50	60.50	56.80	56.90	56.95	57.35	363387	208.39	1204	-	-
DIGIKORE	SM	09-Feb-2024	484.90	460.00	481.00	456.00	477.00	473.00	467.22	16000	74.76	20	8800	55.00
DIGISPICE	EQ	09-Feb-2024	35.55	35.60	37.30	35.40	37.30	37.30	36.87	627179	231.22	1307	479442	76.44
DIGJAMLMTD	BE	09-Feb-2024	95.40	98.85	98.85	93.00	94.95	93.80	93.67	1312	1.23	34	-	-
DIL	EQ	09-Feb-2024	9.65	9.80	9.80	9.25	9.45	9.45	9.43	2331175	219.84	3494	1200159	51.48
DISHTV	EQ	09-Feb-2024	21.80	22.10	22.75	20.30	21.95	21.95	21.64	144056788	31173.41	64520	44290338	30.75
DIVGIITTS	EQ	09-Feb-2024	854.40	924.00	924.00	855.05	864.90	864.80	875.80	25595	224.16	3704	9386	36.67
DIVISLAB	EQ	09-Feb-2024	3684.40	3697.50	3697.50	3613.50	3655.00	3652.30	3648.82	415749	15169.95	47153	215466	51.83
DIVOPPBEES	EQ	09-Feb-2024	74.45	76.70	76.70	72.61	74.18	73.72	73.49	72354	53.17	1663	60387	83.46
DIXON	EQ	09-Feb-2024	6223.95	6249.95	6290.20	6125.40	6258.00	6277.90	6230.06	154552	9628.69	24807	37856	24.49
DJML	EQ	09-Feb-2024	149.75	156.90	156.90	147.15	152.80	151.25	152.78	32365	49.45	550	24370	75.30
DKEGL	SM	09-Feb-2024	73.35	73.00	73.35	66.00	73.35	72.80	71.34	10500	7.49	6	9000	85.71
DLF	EQ	09-Feb-2024	830.85	830.85	837.00	810.00	833.10	834.40	827.38	4351187	36001.00	102759	2038211	46.84
DLINKINDIA	EQ	09-Feb-2024	293.45	297.00	300.00	286.60	296.00	297.15	293.05	301963	884.91	12581	104743	34.69
DMART	EQ	09-Feb-2024	3731.05	3732.15	3758.00	3699.00	3723.00	3719.20	3726.93	306425	11420.24	21085	246640	80.49
DMCC	EQ	09-Feb-2024	319.90	321.50	324.00	302.30	312.00	311.60	313.81	35421	111.15	2350	12477	35.22
DNAMEDIA	BE	09-Feb-2024	6.70	6.60	6.60	6.60	6.60	6.60	6.60	42295	2.79	79	-	-
DODLA	EQ	09-Feb-2024	997.50	1005.20	1008.65	985.00	994.00	989.65	993.22	39554	392.86	7411	18554	46.91
DOLATALGO	EQ	09-Feb-2024	91.25	91.25	91.25	83.30	87.00	86.90	86.22	967207	833.93	5629	453351	46.87
DOLLAR	EQ	09-Feb-2024	494.90	497.00	498.85	474.10	484.45	486.30	487.32	225635	1099.56	20191	90093	39.93
DOLLEX	SM	09-Feb-2024	50.15	50.45	50.45	48.75	50.40	50.20	49.55	56000	27.75	14	32000	57.14
DOLPHIN	BE	09-Feb-2024	218.55	222.90	222.90	222.90	222.90	222.90	222.90	680	1.52	14	-	-
DOMS	EQ	09-Feb-2024	1506.65	1529.60	1644.50	1529.60	1550.00	1556.70	1589.27	415276	6599.86	38152	95059	22.89
DONEAR	EQ	09-Feb-2024	109.35	109.90	109.90	101.65	103.25	103.90	104.42	460436	480.80	6510	209098	45.41
DPABHUSHAN	EQ	09-Feb-2024	761.65	769.95	769.95	723.95	744.20	745.75	739.91	27756	205.37	2449	17272	62.23
DPSCLTD	EQ	09-Feb-2024	23.95	24.25	24.30	22.75	23.30	23.25	23.16	1314543	304.50	5510	746777	56.81
DPWIRES	EQ	09-Feb-2024	541.95	544.50	547.45	521.10	539.00	539.90	533.02	19485	103.86	2860	8824	45.29
DRCSYSTEMS	BE	09-Feb-2024	66.15	67.45	67.45	67.45	67.45	67.45	67.45	39606	26.71	310	-	-
DREAMFOLKS	EQ	09-Feb-2024	527.30	525.50	527.25	508.10	514.50	514.60	515.24	317521	1636.00	21059	178792	56.31
DREDGECORP	BE	09-Feb-2024	816.65	828.80	828.80	775.85	784.10	786.45	788.43	50982	401.96	1410	-	-
DRL	SM	09-Feb-2024	20.05	19.95	19.95	19.95	19.95	19.95	19.95	6000	1.20	1	6000	100.00
DRONE	SM	09-Feb-2024	176.30	176.30	179.90	169.00	176.50	176.55	174.39	106000	184.85	95	64000	60.38
DRREDDY	EQ	09-Feb-2024	6160.05	6140.00	6205.20	6104.20	6134.00	6155.85	6152.67	247794	15245.96	36275	140262	56.60
DSPBANKETF	EQ	09-Feb-2024	45.31	46.23	46.23	45.30	46.03	46.07	45.82	5504140	2522.01	492	5466326	99.31
DSPGOLDETF	EQ	09-Feb-2024	62.29	62.29	62.29	61.90	62.00	62.00	62.00	12610	7.82	31	12602	99.94
DSPITETF	EQ	09-Feb-2024	38.13	38.30	38.30	37.77	37.92	37.96	37.95	2687	1.02	73	1432	53.29
DSPN50ETF	EQ	09-Feb-2024	222.78	222.39	223.02	221.50	222.28	222.37	222.17	490	1.09	30	217	44.29
DSPNEWETF	EQ	09-Feb-2024	281.27	289.70	289.70	278.01	285.00	280.92	280.37	6310	17.69	184	3658	57.97
DSPPSBKETF	EQ	09-Feb-2024	68.74	68.75	69.59	66.56	69.11	69.12	68.43	27790	19.02	223	18403	66.22
DSPPVBKETF	EQ	09-Feb-2024	22.81	23.27	23.39	22.72	23.30	23.08	22.97	92165	21.17	939	69815	75.75
DSPQ50ETF	EQ	09-Feb-2024	212.58	212.18	212.18	208.36	211.00	210.67	209.32	10716	22.43	282	7204	67.23
DSPSENXETF	EQ	09-Feb-2024	72.22	71.49	72.37	70.43	71.80	71.80	71.72	486	0.35	46	399	82.10
DSPSILVETF	EQ	09-Feb-2024	69.12	70.00	70.00	69.41	69.99	69.99	69.84	1711	1.19	43	857	50.09
DSSL	EQ	09-Feb-2024	707.15	728.60	761.50	683.05	720.00	719.60	723.55	231749	1676.81	24357	71405	30.81
DTIL	EQ	09-Feb-2024	246.65	240.05	240.05	226.20	233.00	232.55	230.89	41867	96.67	1372	27958	66.78
DUCOL	SM	09-Feb-2024	103.00	103.00	104.00	100.00	102.00	102.00	101.86	21600	22.00	27	19200	88.89
DUCON	BE	09-Feb-2024	12.25	12.00	12.00	12.00	12.00	12.00	12.00	74960	9.00	136	-	-
DUGLOBAL	SM	09-Feb-2024	64.00	65.30	65.30	61.00	64.00	63.90	63.46	22500	14.28	9	15000	66.67
DVL	EQ	09-Feb-2024	515.15	511.00	530.85	482.25	488.00	489.15	496.71	123399	612.93	3293	74745	60.57
DWARKESH	EQ	09-Feb-2024	84.80	85.20	85.25	82.45	83.95	83.80	83.69	1446841	1210.83	8757	576352	39.84
DYCL	EQ	09-Feb-2024	437.65	444.00	446.50	428.00	433.00	430.85	433.12	47360	205.13	5884	24967	52.72
DYNAMATECH	EQ	09-Feb-2024	7341.90	7388.00	7631.00	7085.00	7120.00	7156.10	7348.39	48287	3548.32	11737	19886	41.18
DYNAMIC	SM	09-Feb-2024	129.00	128.00	134.75	115.20	132.75	129.60	126.54	19000	24.04	19	12000	63.16
DYNPRO	EQ	09-Feb-2024	268.35	272.00	272.05	259.00	261.00	262.20	263.34	53694	141.40	2355	30671	57.12
E2E	BE	09-Feb-2024	817.00	817.00	817.00	800.70	800.70	800.70	804.55	8925	71.81	165	-	-
EASEMYTRIP	EQ	09-Feb-2024	52.45	52.85	54.00	49.70	50.95	51.10	51.43	60416023	31070.92	162080	16580399	27.44
EASTSILK	BE	09-Feb-2024	3.00	3.15	3.15	3.15	3.15	3.15	3.15	217560	6.85	122	-	-
EBBETF0425	EQ	09-Feb-2024	1182.94	1210.00	1210.00	1182.58	1182.65	1182.67	1183.05	3689	43.64	75	3572	96.83
EBBETF0430	EQ	09-Feb-2024	1340.03	1350.00	1350.00	1338.06	1340.00	1339.28	1340.15	4474	59.96	337	2851	63.72
EBBETF0431	EQ	09-Feb-2024	1197.83	1197.01	1197.10	1196.07	1197.00	1196.93	1196.94	3827	45.81	71	3791	99.06
EBBETF0433	EQ	09-Feb-2024	1100.37	1091.11	1099.99	1091.11	1097.00	1097.00	1096.03	3331	36.51	69	2366	71.03
ECLERX	EQ	09-Feb-2024	2535.95	2548.65	2567.60	2450.00	2489.00	2476.40	2529.98	164959	4173.43	9400	134322	81.43
ECLFINANCE	NJ	09-Feb-2024	972.11	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
ECLFINANCE	NK	09-Feb-2024	989.39	992.00	994.00	975.00	977.00	979.96	985.44	2040	20.10	68	2000	98.04
ECLFINANCE	NR	09-Feb-2024	1008.70	1009.00	1009.99	1009.00	1009.99	1009.99	1009.50	40	0.40	2	40	100.00
ECLFINANCE	NS	09-Feb-2024	993.33	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	48	0.48	2	48	100.00
EDELWEISS	EQ	09-Feb-2024	71.40	71.50	71.50	68.70	70.60	70.90	70.34	3977137	2797.46	14264	1441669	36.25
EDUCOMP	BZ	09-Feb-2024	4.35	4.40	4.40	4.40	4.40	4.40	4.40	169964	7.48	43	-	-
EFACTOR	SM	09-Feb-2024	141.80	143.00	144.00	141.00	143.95	142.45	142.56	12800	18.25	8	11200	87.50
EFORCE	SM	09-Feb-2024	125.05	126.00	127.90	121.50	123.35	122.90	122.94	118800	146.06	99	78000	65.66
EGOLD	EQ	09-Feb-2024	64.00	64.00	64.40	64.00	64.40	64.15	64.13	398	0.26	36	230	57.79
EICHERMOT	EQ	09-Feb-2024	3807.30	3820.00	3847.95	3761.60	3844.95	3840.95	3813.00	396729	15127.29	55615	224821	56.67
EIDPARRY	EQ	09-Feb-2024	600.75	600.75	610.55	579.00	581.65	581.75	591.41	1272680	7526.76	35007	932460	73.27
EIFFL	EQ	09-Feb-2024	142.20	142.60	143.50	139.40	140.00	140.50	140.54	27091	38.07	244	25515	94.18
EIHAHOTELS	EQ	09-Feb-2024	780.10	780.00	783.30	714.20	758.00	735.85	743.58	68280	507.72	3160	29853	43.72
EIHOTEL	EQ	09-Feb-2024	414.15	412.95	421.30	386.30	411.00	407.50	403.25	889558	3587.13	19833	372786	41.91
EIMCOELECO	BE	09-Feb-2024	1546.45	1539.00	1539.00	1470.00	1500.10	1489.85	1487.79	5915	88.00	207	-	-
EKC	EQ	09-Feb-2024	167.20	169.00	179.00	161.45	173.00	171.05	172.61	5596425	9659.97	74693	1934694	34.57
ELDEHSG	EQ	09-Feb-2024	861.40	858.80	882.20	850.00	865.00	873.05	864.06	11167	96.49	988	6504	58.24
ELECON	EQ	09-Feb-2024	1042.55	1042.00	1048.50	996.45	1014.00	1014.15	1013.40	212848	2157.01	26798	122611	57.60
ELECTCAST	EQ	09-Feb-2024	190.95	196.00	198.75	173.10	184.70	184.40	183.49	6750338	12385.87	57326	3021513	44.76
ELECTHERM	BE	09-Feb-2024	385.00	392.70	392.70	392.70	392.70	392.70	392.70	5001	19.64	53	-	-
ELGIEQUIP	EQ	09-Feb-2024	680.40	678.05	685.45	661.15	670.25	679.80	678.43	631645	4285.25	26152	471383	74.63
ELGIRUBCO	EQ	09-Feb-2024	62.70	62.00	62.55	58.10	59.80	59.80	60.08	91573	55.02	862	70674	77.18
ELIN	EQ	09-Feb-2024	163.40	164.20	164.60	156.55	159.55	159.75	160.16	222792	356.82	9894	101525	45.57
EMAMILTD	EQ	09-Feb-2024	485.65	489.65	492.80	475.50	485.00	484.55	484.79	685529	3323.35	33689	218835	31.92
EMAMIPAP	EQ	09-Feb-2024	138.15	137.20	143.00	133.20	137.15	137.10	137.33	123153	169.13	3910	55013	44.67
EMAMIREAL	BE	09-Feb-2024	113.45	113.00	116.75	110.40	112.45	112.75	112.66	30424	34.28	324	-	-
EMBASSY	RR	09-Feb-2024	364.49	364.50	369.43	362.00	363.80	362.91	365.73	355284	1299.37	5513	314947	88.65
EMIL	EQ	09-Feb-2024	232.25	234.00	242.00	209.05	220.90	220.60	225.37	710908	1602.19	11048	279536	39.32
EMKAY	BE	09-Feb-2024	147.85	144.90	144.90	144.90	144.90	144.90	144.90	6142	8.90	33	-	-
EMMBI	EQ	09-Feb-2024	116.75	116.75	118.75	112.55	115.05	116.00	115.23	88934	102.48	1441	41173	46.30
EMSLIMITED	EQ	09-Feb-2024	573.60	575.05	586.95	550.00	583.00	584.30	568.57	392876	2233.78	10216	221172	56.30
EMUDHRA	EQ	09-Feb-2024	472.20	473.65	488.00	459.00	475.00	483.50	476.28	407271	1939.75	30399	210140	51.60
ENDURANCE	EQ	09-Feb-2024	1929.70	1954.00	1957.00	1832.15	1835.00	1842.45	1878.60	338856	6365.75	28614	249351	73.59
ENERGYDEV	BE	09-Feb-2024	27.55	27.00	27.00	27.00	27.00	27.00	27.00	17766	4.80	70	-	-
ENGINERSIN	EQ	09-Feb-2024	240.55	241.70	241.75	222.00	228.35	226.40	228.26	9544763	21786.54	97116	3495666	36.62
ENIL	EQ	09-Feb-2024	298.60	300.00	300.40	277.25	289.60	289.10	287.39	497974	1431.15	25716	167406	33.62
EPACK	EQ	09-Feb-2024	192.75	193.15	195.25	186.20	191.00	191.65	191.31	851212	1628.48	20697	315281	37.04
EPIGRAL	EQ	09-Feb-2024	1008.75	1009.00	1025.50	980.00	1013.70	1019.00	1003.96	62632	628.80	6513	32341	51.64
EPL	EQ	09-Feb-2024	196.15	197.00	197.85	192.00	193.65	193.90	194.58	587868	1143.90	12842	285717	48.60
EQUIPPP	BE	09-Feb-2024	30.95	30.70	31.40	29.40	31.00	31.10	30.47	44853	13.67	176	-	-
EQUITASBNK	EQ	09-Feb-2024	102.35	102.80	104.30	100.55	103.05	102.70	102.61	4095909	4202.78	24007	1908494	46.60
ERIS	EQ	09-Feb-2024	943.25	951.05	962.90	898.70	912.20	910.20	922.82	272453	2514.26	19473	80757	29.64
EROSMEDIA	EQ	09-Feb-2024	27.95	28.20	29.00	25.25	27.85	28.10	27.50	3695274	1016.28	7363	1540369	41.68
ESABINDIA	EQ	09-Feb-2024	5762.45	5800.00	5800.00	5512.00	5648.00	5622.25	5657.75	5446	308.12	2341	2447	44.93
ESAFSFB	EQ	09-Feb-2024	78.25	78.00	78.00	63.25	65.80	65.45	68.32	22745300	15539.45	64036	10517309	46.24
ESCORTS	EQ	09-Feb-2024	2932.70	2905.00	2905.00	2648.40	2807.95	2807.25	2730.60	2056922	56166.33	140091	664747	32.32
ESFL	SM	09-Feb-2024	203.00	202.50	203.90	201.50	203.90	203.45	202.48	37200	75.32	27	30000	80.65
ESG	EQ	09-Feb-2024	36.18	36.50	36.85	35.95	36.18	36.16	36.16	47360	17.13	137	43170	91.15
ESILVER	EQ	09-Feb-2024	72.01	72.01	72.98	72.01	72.78	72.79	72.73	17904	13.02	58	14944	83.47
ESSARSHPNG	EQ	09-Feb-2024	31.20	30.70	31.05	29.65	29.65	29.65	29.88	434513	129.85	1433	312081	71.82
ESSENTIA	BE	09-Feb-2024	5.95	5.85	5.85	5.85	5.85	5.85	5.85	446363	26.11	1419	-	-
ESTER	EQ	09-Feb-2024	93.55	93.55	94.85	89.90	91.50	91.05	91.41	224700	205.40	4506	123802	55.10
ETHOSLTD	EQ	09-Feb-2024	2623.65	2655.00	2655.00	2520.05	2600.00	2538.95	2565.11	21495	551.37	5528	8767	40.79
EUROBOND	SM	09-Feb-2024	180.00	180.00	180.00	170.00	176.85	176.40	175.17	13000	22.77	13	9000	69.23
EUROTEXIND	EQ	09-Feb-2024	14.70	14.70	15.40	14.00	14.00	14.30	14.46	5085	0.74	77	3652	71.82
EVEREADY	EQ	09-Feb-2024	346.85	347.20	349.45	341.80	347.00	346.95	346.58	297414	1030.78	9203	204098	68.62
EVERESTIND	EQ	09-Feb-2024	1215.50	1214.85	1247.90	1197.95	1228.65	1220.75	1224.25	13001	159.17	2125	5376	41.35
EXCEL	BE	09-Feb-2024	0.60	0.60	0.60	0.55	0.60	0.60	0.59	7871959	46.26	2088	-	-
EXCELINDUS	EQ	09-Feb-2024	880.85	875.00	875.00	857.40	863.00	865.45	865.05	9841	85.13	1484	5172	52.56
EXIDEIND	EQ	09-Feb-2024	345.05	345.55	346.90	332.50	338.45	338.40	338.26	2694398	9113.97	47320	998652	37.06
EXPLEOSOL	EQ	09-Feb-2024	1477.85	1475.00	1475.00	1385.05	1425.00	1429.15	1421.17	85282	1212.00	11319	32343	37.92
EXXARO	EQ	09-Feb-2024	112.50	114.00	114.00	111.20	112.90	112.50	112.55	238828	268.79	3721	129402	54.18
FACT	EQ	09-Feb-2024	781.35	782.00	788.65	752.20	763.00	763.15	765.74	280927	2151.16	18904	83530	29.73
FAIRCHEMOR	EQ	09-Feb-2024	1269.40	1285.00	1315.00	1252.60	1273.00	1285.30	1285.37	43417	558.07	7752	19168	44.15
FAZE3Q	EQ	09-Feb-2024	417.15	413.00	417.90	405.70	416.80	415.15	411.50	21016	86.48	2636	11308	53.81
FCL	EQ	09-Feb-2024	352.55	372.00	377.00	362.20	374.95	374.00	370.67	2776580	10291.92	62480	1002264	36.10
FCONSUMER	BE	09-Feb-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.11	5107843	56.93	1294	-	-
FCSSOFT	EQ	09-Feb-2024	6.15	6.15	6.20	5.85	6.05	6.05	5.96	31137965	1857.12	16814	15786742	50.70
FDC	EQ	09-Feb-2024	449.50	450.00	456.50	435.45	447.00	446.80	445.33	359444	1600.72	20455	142779	39.72
FEDERALBNK	EQ	09-Feb-2024	146.65	147.00	147.65	143.35	147.45	147.30	145.75	10858532	15826.09	48485	4600213	42.36
FEDFINA	EQ	09-Feb-2024	129.80	130.00	130.05	126.40	128.10	128.00	127.69	352721	450.39	7190	218034	61.81
FELDVR	BE	09-Feb-2024	6.00	6.30	6.30	6.00	6.30	6.30	6.22	52084	3.24	70	-	-
FELIX	ST	09-Feb-2024	346.50	335.00	362.00	335.00	357.00	357.00	351.56	8000	28.13	8	8000	100.00
FIBERWEB	EQ	09-Feb-2024	38.05	38.55	38.90	37.00	37.60	37.85	37.83	87733	33.19	679	59413	67.72
FIDEL	SM	09-Feb-2024	115.80	115.50	116.00	112.25	112.25	112.25	114.18	7000	7.99	7	7000	100.00
FIEMIND	EQ	09-Feb-2024	2312.75	2324.35	2349.00	2291.15	2315.00	2314.35	2311.89	21384	494.37	4840	9930	46.44
FILATEX	EQ	09-Feb-2024	64.45	65.10	65.90	60.75	63.30	63.10	62.74	7185261	4508.25	16334	2946806	41.01
FINCABLES	EQ	09-Feb-2024	1137.00	1137.00	1137.20	1052.00	1059.05	1058.45	1080.69	313621	3389.26	24786	103650	33.05
FINEORG	EQ	09-Feb-2024	4443.95	4350.00	4489.60	4350.00	4430.00	4398.00	4393.08	60084	2639.54	15975	39730	66.12
FINIETF	EQ	09-Feb-2024	22.93	23.23	23.23	22.41	22.67	22.66	22.76	246507	56.11	689	217092	88.07
FINOPB	EQ	09-Feb-2024	331.75	333.00	333.50	308.75	314.90	313.70	317.36	504363	1600.62	28228	195960	38.85
FINPIPE	EQ	09-Feb-2024	214.55	215.00	220.50	210.15	216.60	218.60	214.91	1383930	2974.16	33828	908030	65.61
FIVESTAR	EQ	09-Feb-2024	768.45	765.65	781.00	765.00	771.20	775.45	775.73	481404	3734.41	24915	339697	70.56
FLAIR	EQ	09-Feb-2024	326.05	326.55	329.00	318.30	322.15	322.80	322.99	103721	335.01	3848	49987	48.19
FLEXITUFF	EQ	09-Feb-2024	44.85	45.40	46.35	44.00	44.55	44.10	44.36	15312	6.79	194	11672	76.23
FLFL	BZ	09-Feb-2024	2.75	2.80	2.85	2.75	2.85	2.85	2.82	100542	2.84	152	-	-
FLUOROCHEM	EQ	09-Feb-2024	3507.65	3492.00	3534.00	3350.05	3508.65	3520.45	3439.82	107223	3688.28	17031	53523	49.92
FMCGIETF	EQ	09-Feb-2024	558.07	552.50	562.09	552.49	560.90	559.87	559.37	13200	73.84	858	8895	67.39
FMGOETZE	EQ	09-Feb-2024	389.00	389.05	390.65	367.25	374.00	374.55	374.17	226553	847.68	11720	103940	45.88
FMNL	BE	09-Feb-2024	8.45	8.60	8.75	8.10	8.20	8.45	8.35	62814	5.25	230	-	-
FOCE	SM	09-Feb-2024	720.00	750.00	750.00	750.00	750.00	750.00	750.00	200	1.50	1	200	100.00
FOCUS	EQ	09-Feb-2024	199.85	202.65	204.85	194.10	202.50	201.15	199.73	212813	425.05	8528	96392	45.29
FONEBOX	ST	09-Feb-2024	189.10	187.00	187.00	179.65	180.00	180.45	181.04	106000	191.91	51	102000	96.23
FOODSIN	EQ	09-Feb-2024	147.55	147.60	149.00	141.00	145.35	145.70	144.63	268671	388.58	5738	128871	47.97
FORTIS	EQ	09-Feb-2024	440.90	444.00	444.00	428.20	435.00	434.95	434.61	1036200	4503.39	33839	623541	60.18
FOSECOIND	EQ	09-Feb-2024	3711.20	3712.45	3728.95	3626.60	3654.00	3660.45	3670.00	4099	150.43	921	2053	50.09
FROG	SM	09-Feb-2024	188.95	188.50	188.95	175.10	183.00	182.45	183.26	44400	81.37	102	30000	67.57
FSC	BZ	09-Feb-2024	9.90	10.15	10.15	9.50	9.90	9.65	9.81	36366	3.57	154	-	-
FSL	EQ	09-Feb-2024	216.65	219.25	220.20	205.05	206.00	205.85	209.88	6050185	12698.17	45999	3212298	53.09
FUSION	EQ	09-Feb-2024	581.95	579.10	583.45	566.00	569.20	568.90	571.29	157555	900.09	13603	80806	51.29
GABRIEL	EQ	09-Feb-2024	392.05	386.00	390.00	365.00	372.50	371.55	373.21	406085	1515.56	26723	196605	48.41
GAEL	EQ	09-Feb-2024	379.65	380.00	386.00	366.35	371.90	369.70	373.57	633889	2367.99	17670	335634	52.95
GAIL	EQ	09-Feb-2024	179.70	179.90	180.10	168.15	173.10	173.10	172.13	36193339	62299.17	159699	13848755	38.26
GALAXYSURF	EQ	09-Feb-2024	2616.35	2629.45	2654.60	2600.45	2625.00	2628.85	2626.50	13214	347.07	2769	7346	55.59
GALLANTT	BE	09-Feb-2024	212.00	206.10	215.00	202.00	208.00	208.05	206.73	105600	218.30	755	-	-
GANDHAR	EQ	09-Feb-2024	247.90	249.00	249.00	239.25	243.00	242.05	242.52	372457	903.27	14865	152138	40.85
GANDHITUBE	EQ	09-Feb-2024	827.90	828.50	836.10	796.05	801.00	802.20	809.35	9293	75.21	1403	4035	43.42
GANECOS	EQ	09-Feb-2024	1053.45	1056.35	1068.75	1050.00	1055.00	1060.90	1055.88	43904	463.58	7449	25462	57.99
GANESHBE	EQ	09-Feb-2024	198.20	199.30	204.25	191.35	194.80	196.15	197.66	718396	1420.01	25796	290356	40.42
GANESHHOUC	EQ	09-Feb-2024	704.75	709.00	723.00	673.20	683.90	685.40	692.89	83072	575.60	4156	46436	55.90
GANGAFORGE	BE	09-Feb-2024	16.50	16.20	16.20	16.20	16.20	16.20	16.20	34705	5.62	314	-	-
GANGESSECU	EQ	09-Feb-2024	133.55	137.00	145.95	131.60	136.95	136.45	137.88	86961	119.91	1700	52534	60.41
GARFIBRES	EQ	09-Feb-2024	3426.75	3440.70	3482.00	3400.20	3417.00	3410.55	3433.03	12589	432.18	5344	6381	50.69
GATECH	BE	09-Feb-2024	2.20	2.15	2.15	2.15	2.15	2.15	2.15	130403	2.80	229	-	-
GATECHDVR	EQ	09-Feb-2024	5.60	5.75	5.75	5.35	5.35	5.35	5.39	764861	41.21	1454	524549	68.58
GATEWAY	EQ	09-Feb-2024	114.00	114.00	114.90	109.70	111.95	111.45	111.54	735061	819.86	9280	334640	45.53
GAYAPROJ	BZ	09-Feb-2024	7.60	7.95	7.95	7.40	7.65	7.65	7.84	334409	26.23	396	-	-
GEECEE	EQ	09-Feb-2024	320.85	344.00	349.00	299.00	304.80	301.65	321.35	423552	1361.07	21404	110928	26.19
GEEKAYWIRE	BE	09-Feb-2024	116.90	116.00	121.90	111.05	117.00	119.80	114.33	148688	170.00	1615	-	-
GENCON	EQ	09-Feb-2024	60.65	62.75	62.75	57.65	57.90	57.75	58.35	132953	77.58	1079	84462	63.53
GENESYS	EQ	09-Feb-2024	510.15	510.20	519.30	480.10	493.00	496.60	496.11	127191	631.00	10830	53529	42.09
GENSOL	EQ	09-Feb-2024	1162.50	1184.95	1198.00	1046.25	1109.00	1111.95	1087.68	669546	7282.53	23858	299357	44.71
GENUSPAPER	EQ	09-Feb-2024	25.90	26.00	26.20	24.50	25.50	25.55	25.15	2307183	580.33	7138	912251	39.54
GENUSPOWER	EQ	09-Feb-2024	322.80	324.00	324.00	302.20	310.00	311.15	310.65	1097360	3408.95	20000	521613	47.53
GEOJITFSL	EQ	09-Feb-2024	81.35	81.90	82.00	78.20	81.20	80.05	79.83	984647	786.01	6822	368262	37.40
GEPIL	EQ	09-Feb-2024	279.90	275.25	282.85	264.45	271.30	272.45	272.84	482214	1315.65	19384	165493	34.32
GESHIP	EQ	09-Feb-2024	994.25	998.00	999.00	937.05	958.00	960.35	959.95	378539	3633.79	23099	199896	52.81
GET&D	BE	09-Feb-2024	810.75	770.25	843.00	770.25	820.00	824.50	797.03	183445	1462.11	2159	-	-
GFLLIMITED	EQ	09-Feb-2024	91.95	93.35	93.35	86.20	92.00	91.50	90.54	178941	162.01	3966	74791	41.80
GHCL	EQ	09-Feb-2024	508.75	511.25	522.25	496.25	519.00	519.65	509.01	452181	2301.64	21820	258591	57.19
GHCLTEXTIL	EQ	09-Feb-2024	93.05	93.25	93.75	87.15	90.10	89.95	89.52	1176957	1053.65	10052	497942	42.31
GICHSGFIN	EQ	09-Feb-2024	266.15	268.00	268.80	247.20	253.00	253.65	254.92	1059562	2701.03	27166	335161	31.63
GICL	SM	09-Feb-2024	72.50	68.90	68.90	68.90	68.90	68.90	68.90	6000	4.13	2	6000	100.00
GICRE	EQ	09-Feb-2024	441.10	446.95	453.50	401.10	406.00	405.00	418.22	6056893	25331.15	112535	1308509	21.60
GILLANDERS	BE	09-Feb-2024	130.15	127.05	130.05	123.65	127.95	123.65	124.28	73063	90.81	250	-	-
GILLETTE	EQ	09-Feb-2024	6838.50	6812.15	6847.45	6650.00	6820.00	6809.20	6755.96	13679	924.15	4111	5616	41.06
GILT5YBEES	EQ	09-Feb-2024	54.76	53.55	54.81	53.55	54.72	54.73	54.75	182840	100.11	355	148151	81.03
GINNIFILA	EQ	09-Feb-2024	43.65	44.40	44.90	41.50	41.50	41.65	41.97	408084	171.29	999	260091	63.73
GIPCL	EQ	09-Feb-2024	214.80	215.10	216.20	198.60	205.50	205.40	206.02	941386	1939.44	28811	376345	39.98
GIRIRAJ	ST	09-Feb-2024	736.40	699.60	699.60	699.60	699.60	699.60	699.60	500	3.50	1	500	100.00
GKWLIMITED	EQ	09-Feb-2024	1727.95	1727.95	1774.00	1672.70	1774.00	1734.60	1724.28	4303	74.20	133	1789	41.58
GLAND	EQ	09-Feb-2024	1996.25	2003.00	2022.30	1964.00	2000.00	2007.25	1994.12	140161	2794.98	19116	52429	37.41
GLAXO	EQ	09-Feb-2024	2420.80	2500.00	2500.00	2345.00	2371.10	2382.65	2386.80	162242	3872.39	21582	73489	45.30
GLENMARK	EQ	09-Feb-2024	858.55	855.10	861.70	829.70	841.00	843.10	842.88	936078	7890.03	34659	308912	33.00
GLFL	BE	09-Feb-2024	8.30	8.45	8.45	8.45	8.45	8.45	8.45	6155	0.52	16	-	-
GLOBAL	EQ	09-Feb-2024	285.35	285.00	285.20	266.40	274.55	273.60	274.40	136074	373.38	11746	65768	48.33
GLOBALPET	SM	09-Feb-2024	102.35	103.00	103.00	100.00	101.00	101.00	100.73	13500	13.60	9	12000	88.89
GLOBALVECT	BE	09-Feb-2024	125.15	126.40	126.40	120.00	126.00	125.50	124.40	15951	19.84	142	-	-
GLOBE	BE	09-Feb-2024	4.10	4.05	4.10	4.05	4.05	4.05	4.05	257583	10.44	172	-	-
GLOBUSSPR	EQ	09-Feb-2024	792.00	792.00	883.95	786.00	859.40	857.00	856.86	1738770	14898.75	80515	344677	19.82
GLS	EQ	09-Feb-2024	872.05	872.95	883.40	841.00	865.00	871.00	869.18	703249	6112.46	9211	607797	86.43
GMBREW	EQ	09-Feb-2024	631.20	633.90	660.00	622.15	649.20	641.10	631.79	31125	196.64	3189	17478	56.15
GMDCLTD	EQ	09-Feb-2024	480.35	482.45	482.60	414.25	429.00	429.75	444.45	6314045	28062.51	110532	2226516	35.26
GMMPFAUDLR	EQ	09-Feb-2024	1427.50	1427.05	1453.15	1380.00	1399.00	1388.05	1405.37	205468	2887.58	23267	115537	56.23
GMRINFRA	EQ	09-Feb-2024	90.15	90.30	90.55	84.20	88.50	88.85	87.33	35007959	30574.08	68976	10848585	30.99
GMRP&UI	EQ	09-Feb-2024	54.55	54.80	54.80	50.00	52.85	52.55	52.11	6363498	3316.11	17492	3322627	52.21
GNA	EQ	09-Feb-2024	472.90	471.00	474.90	428.05	430.00	433.15	442.16	578904	2559.70	33702	172210	29.75
GNFC	EQ	09-Feb-2024	685.05	684.75	690.00	663.80	673.00	671.70	672.54	1060241	7130.59	28725	319294	30.12
GOACARBON	EQ	09-Feb-2024	867.10	878.00	899.00	835.00	866.50	866.80	869.71	136706	1188.94	7010	58862	43.06
GOCLCORP	EQ	09-Feb-2024	505.75	507.85	511.10	491.10	502.00	500.60	500.01	45180	225.91	3800	20766	45.96
GOCOLORS	EQ	09-Feb-2024	1140.40	1145.15	1264.80	1120.00	1176.50	1176.40	1191.38	428474	5104.75	40538	152594	35.61
GODFRYPHLP	EQ	09-Feb-2024	2385.75	2385.75	2394.95	2285.00	2370.00	2374.60	2334.95	64509	1506.26	11584	26210	40.63
GODHA	BE	09-Feb-2024	0.75	0.75	0.75	0.70	0.75	0.75	0.74	2457052	18.23	925	-	-
GODREJAGRO	EQ	09-Feb-2024	534.65	534.65	535.35	516.05	522.90	523.45	524.33	136186	714.07	9451	64791	47.58
GODREJCP	EQ	09-Feb-2024	1217.15	1217.15	1223.05	1198.55	1221.80	1218.65	1209.90	701591	8488.55	40890	389224	55.48
GODREJIND	EQ	09-Feb-2024	850.05	846.05	848.80	816.50	830.00	831.45	829.65	190122	1577.34	16130	80295	42.23
GODREJPROP	EQ	09-Feb-2024	2216.75	2232.00	2265.45	2175.35	2259.95	2256.80	2217.43	599951	13303.46	34432	195599	32.60
GOKEX	EQ	09-Feb-2024	902.80	905.60	917.00	873.00	902.95	898.25	898.42	210172	1888.23	28410	84855	40.37
GOKUL	BE	09-Feb-2024	53.90	53.90	56.00	51.40	55.90	55.25	52.95	140550	74.43	875	-	-
GOKULAGRO	EQ	09-Feb-2024	123.95	120.05	120.20	115.00	117.30	117.20	117.51	459006	539.39	6327	268830	58.57
GOLDBEES	EQ	09-Feb-2024	53.05	52.91	53.19	52.91	53.05	53.05	53.07	2540282	1348.18	23562	1822781	71.76
GOLDENTOBC	BZ	09-Feb-2024	58.15	57.00	59.45	55.25	55.95	57.00	56.57	7781	4.40	146	-	-
GOLDETF	EQ	09-Feb-2024	62.64	63.27	63.27	62.10	62.75	62.65	62.68	22526	14.12	514	14608	64.85
GOLDIAM	EQ	09-Feb-2024	200.40	204.00	208.40	193.50	201.20	201.90	201.88	2615209	5279.69	28303	882610	33.75
GOLDIETF	EQ	09-Feb-2024	54.72	56.35	56.35	54.60	54.72	54.76	54.73	222481	121.77	3758	199526	89.68
GOLDSHARE	EQ	09-Feb-2024	53.25	53.25	53.45	53.15	53.20	53.20	53.23	52799	28.10	393	46944	88.91
GOLDSTAR	SM	09-Feb-2024	15.05	15.05	15.10	15.05	15.05	15.05	15.06	45000	6.78	4	45000	100.00
GOLDTECH	BE	09-Feb-2024	159.90	162.50	162.50	158.55	158.55	158.55	161.12	17376	28.00	40	-	-
GOODLUCK	EQ	09-Feb-2024	1071.80	1062.00	1089.90	1032.70	1044.95	1042.05	1054.90	92329	973.98	10852	39832	43.14
GOYALALUM	BE	09-Feb-2024	9.75	9.75	9.75	9.55	9.60	9.60	9.62	92825	8.93	285	-	-
GOYALSALT	SM	09-Feb-2024	217.00	211.00	217.00	205.10	213.25	213.25	213.58	36000	76.89	12	33000	91.67
GPIL	EQ	09-Feb-2024	786.35	790.00	798.45	755.40	782.00	783.95	773.02	706350	5460.24	37652	302497	42.83
GPPL	EQ	09-Feb-2024	180.60	180.80	181.55	169.50	178.05	178.85	175.70	3931073	6906.71	40764	1320951	33.60
GPTINFRA	BE	09-Feb-2024	184.90	183.95	183.95	182.95	182.95	182.95	183.40	6726	12.34	63	-	-
GRANULES	EQ	09-Feb-2024	427.15	429.00	429.80	411.85	417.00	419.20	418.88	1075967	4507.03	21216	218680	20.32
GRAPHISAD	SM	09-Feb-2024	60.30	60.50	60.80	60.00	60.10	60.20	60.23	31200	18.79	26	22800	73.08
GRAPHITE	EQ	09-Feb-2024	600.55	601.00	612.05	575.00	587.00	584.05	589.94	1372167	8095.02	39566	460781	33.58
GRASIM	EQ	09-Feb-2024	2057.30	2057.25	2182.00	2046.90	2179.05	2168.50	2131.53	2010089	42845.62	107624	497697	24.76
GRASIMPP	E1	09-Feb-2024	698.30	743.00	768.10	743.00	768.10	768.10	767.42	19887	152.62	200	16171	81.31
GRAVITA	EQ	09-Feb-2024	900.70	898.60	904.10	878.05	890.00	891.90	891.71	125280	1117.13	15167	59246	47.29
GRCL	SM	09-Feb-2024	199.50	200.00	200.00	200.00	200.00	200.00	200.00	2000	4.00	1	2000	100.00
GREAVESCOT	EQ	09-Feb-2024	169.40	171.50	173.00	162.00	164.50	165.70	167.00	4792445	8003.22	46171	1528151	31.89
GREENCHEF	SM	09-Feb-2024	102.30	102.30	104.00	101.50	104.00	104.00	102.81	29600	30.43	35	26400	89.19
GREENLAM	EQ	09-Feb-2024	526.65	526.60	552.00	525.00	536.75	543.50	541.23	105690	572.03	12990	44733	42.32
GREENPANEL	EQ	09-Feb-2024	384.85	385.05	389.40	381.80	383.10	383.25	384.29	134064	515.19	8011	67834	50.60
GREENPLY	EQ	09-Feb-2024	230.45	231.45	233.65	221.00	225.90	225.65	226.47	203863	461.69	11377	86281	42.32
GREENPOWER	EQ	09-Feb-2024	31.20	29.65	29.65	29.65	29.65	29.65	29.65	3209675	951.67	17126	3209675	100.00
GRINDWELL	EQ	09-Feb-2024	2179.10	2200.00	2224.80	2165.40	2215.00	2218.00	2197.08	22410	492.37	8019	11374	50.75
GRINFRA	EQ	09-Feb-2024	1316.05	1315.00	1322.50	1255.10	1289.45	1291.40	1281.14	72493	928.74	6472	31844	43.93
GRMOVER	EQ	09-Feb-2024	191.25	194.10	194.10	187.00	190.75	189.75	189.51	44354	84.05	3774	18048	40.69
GROBTEA	EQ	09-Feb-2024	944.15	944.55	949.00	944.15	944.20	944.25	945.90	315	2.98	23	307	97.46
GRPLTD	EQ	09-Feb-2024	5160.15	5104.45	5240.00	5090.00	5100.00	5100.60	5109.98	361	18.45	76	313	86.70
GRSE	EQ	09-Feb-2024	892.10	897.15	897.15	855.55	867.00	868.70	871.54	536664	4677.27	25094	187453	34.93
GRWRHITECH	EQ	09-Feb-2024	1906.50	1949.95	2051.00	1864.65	1900.00	1944.65	1961.71	234048	4591.35	27468	109605	46.83
GSEC10IETF	EQ	09-Feb-2024	225.10	225.30	225.75	225.30	225.30	225.30	225.70	48	0.11	8	44	91.67
GSEC10YEAR	EQ	09-Feb-2024	25.79	26.43	27.10	25.79	25.80	25.89	25.99	2483	0.65	80	2370	95.45
GSEC5IETF	EQ	09-Feb-2024	55.21	55.20	55.40	55.00	55.39	55.25	55.35	126	0.07	18	110	87.30
GSFC	EQ	09-Feb-2024	257.15	259.75	261.70	249.45	254.45	254.70	255.15	5754044	14681.63	69041	2054623	35.71
GSLSU	EQ	09-Feb-2024	309.80	312.40	314.80	293.25	307.00	306.20	304.80	667891	2035.76	6225	175323	26.25
GSPL	EQ	09-Feb-2024	399.55	400.00	403.95	371.00	378.00	384.00	385.30	2578151	9933.68	63095	1142258	44.31
GSS	EQ	09-Feb-2024	174.25	176.85	177.45	170.50	174.20	175.10	173.40	31661	54.90	748	15338	48.44
GSTL	SM	09-Feb-2024	69.30	73.00	73.00	66.70	69.90	69.20	69.09	17000	11.75	16	12000	70.59
GTECJAINX	BE	09-Feb-2024	90.00	94.50	94.50	85.50	85.50	85.50	89.22	141	0.13	5	-	-
GTL	BE	09-Feb-2024	16.40	16.10	16.10	16.10	16.10	16.10	16.10	76198	12.27	212	-	-
GTLINFRA	EQ	09-Feb-2024	2.30	2.40	2.40	2.20	2.40	2.40	2.34	490194166	11488.77	96284	169452882	34.57
GTPL	EQ	09-Feb-2024	193.90	192.85	195.20	185.40	193.10	194.30	188.84	347479	656.17	6450	255666	73.58
GUFICBIO	EQ	09-Feb-2024	336.55	336.90	337.35	320.05	332.00	331.05	330.65	146903	485.73	11256	61365	41.77
GUJALKALI	EQ	09-Feb-2024	819.50	820.00	822.00	777.70	802.95	801.70	797.79	292941	2337.06	20164	139650	47.67
GUJAPOLLO	BE	09-Feb-2024	300.45	300.00	302.00	286.30	296.00	293.40	296.40	10710	31.74	276	-	-
GUJGASLTD	EQ	09-Feb-2024	600.55	596.10	596.10	566.05	583.00	582.90	577.71	1240706	7167.68	34992	320889	25.86
GUJRAFFIA	BE	09-Feb-2024	50.00	49.90	49.90	49.00	49.05	49.05	49.81	1629	0.81	17	-	-
GULFOILLUB	EQ	09-Feb-2024	916.50	922.50	924.90	879.55	886.00	884.20	893.23	147711	1319.40	11942	59795	40.48
GULFPETRO	EQ	09-Feb-2024	72.30	72.90	73.05	66.40	68.00	68.25	68.97	565033	389.71	5649	242421	42.90
GULPOLY	EQ	09-Feb-2024	215.40	215.40	215.40	203.55	209.30	209.35	208.15	216884	451.44	8351	101610	46.85
GVKPIL	BE	09-Feb-2024	16.35	16.70	17.00	15.70	16.15	16.10	16.37	11879639	1945.12	25423	-	-
GVPTECH	BE	09-Feb-2024	13.00	13.25	13.25	13.25	13.25	13.25	13.25	43243	5.73	73	-	-
HAL	EQ	09-Feb-2024	3097.20	3127.00	3127.00	2920.00	2971.40	2965.35	2982.66	3176427	94741.97	187542	1294056	40.74
HAPPSTMNDS	EQ	09-Feb-2024	852.80	853.00	858.60	838.00	843.00	841.95	846.14	284473	2407.05	22067	156565	55.04
HAPPYFORGE	EQ	09-Feb-2024	1023.15	1025.00	1025.00	990.15	1005.00	1006.50	1006.52	156007	1570.25	22867	81258	52.09
HARDWYN	EQ	09-Feb-2024	43.10	43.20	43.85	42.00	43.00	42.75	42.97	364378	156.59	2837	190313	52.23
HARIOMPIPE	EQ	09-Feb-2024	590.35	599.15	599.15	578.00	584.90	582.75	584.89	70606	412.97	5860	41278	58.46
HARRMALAYA	EQ	09-Feb-2024	171.25	173.20	174.70	162.00	170.00	168.75	168.43	70165	118.18	1323	35241	50.23
HARSHA	EQ	09-Feb-2024	399.60	396.00	398.95	389.25	393.45	395.55	392.96	105918	416.21	7988	43267	40.85
HATHWAY	EQ	09-Feb-2024	26.00	25.85	26.10	24.30	25.25	25.15	25.04	23003531	5760.64	25587	7650928	33.26
HATSUN	EQ	09-Feb-2024	1133.60	1136.00	1136.00	1121.05	1135.00	1132.85	1129.97	6286	71.03	956	3695	58.78
HAVELLS	EQ	09-Feb-2024	1349.35	1340.00	1354.90	1326.65	1350.00	1346.90	1343.41	941809	12652.37	42384	670843	71.23
HAVISHA	BE	09-Feb-2024	2.95	2.95	2.95	2.80	2.80	2.80	2.83	153321	4.33	318	-	-
HBLPOWER	EQ	09-Feb-2024	591.80	597.70	612.00	572.00	593.00	593.70	595.19	2503336	14899.49	82117	1034768	41.34
HBSL	BE	09-Feb-2024	87.75	89.70	91.90	85.50	91.90	89.95	88.01	42225	37.16	287	-	-
HCC	EQ	09-Feb-2024	43.75	46.45	46.85	42.75	45.55	45.30	44.93	54963216	24692.98	70909	26746799	48.66
HCG	EQ	09-Feb-2024	369.05	355.20	370.00	353.00	366.50	368.15	361.51	439223	1587.83	19483	266903	60.77
HCL-INSYS	BE	09-Feb-2024	20.45	20.45	20.50	19.45	19.75	19.65	19.69	443068	87.26	1179	-	-
HCLTECH	EQ	09-Feb-2024	1633.80	1640.00	1646.75	1614.65	1624.90	1630.60	1628.00	3341297	54396.30	125491	2089821	62.55
HDFCAMC	EQ	09-Feb-2024	3643.35	3667.80	3690.00	3577.70	3630.85	3636.65	3625.08	255781	9272.26	32720	105924	41.41
HDFCBANK	EQ	09-Feb-2024	1403.05	1392.15	1414.20	1387.00	1408.00	1403.60	1402.42	28321062	397179.44	512854	18921440	66.81
HDFCBSE500	EQ	09-Feb-2024	32.38	32.45	32.98	32.09	32.87	32.79	32.57	33523	10.92	494	13194	39.36
HDFCGOLD	EQ	09-Feb-2024	54.57	52.95	54.70	52.95	54.55	54.51	54.51	266866	145.48	1195	199386	74.71
HDFCGROWTH	EQ	09-Feb-2024	112.25	112.26	112.99	110.57	111.79	112.01	112.10	1680	1.88	75	733	43.63
HDFCLIFE	EQ	09-Feb-2024	591.70	591.70	594.15	582.25	585.00	584.00	585.82	2453771	14374.64	64214	1193801	48.65
HDFCLIQUID	EQ	09-Feb-2024	999.99	1000.00	1000.01	1000.00	1000.01	1000.00	1000.01	1205	12.05	12	1203	99.83
HDFCLOWVOL	EQ	09-Feb-2024	17.80	17.80	18.04	17.44	17.79	17.83	17.82	23355	4.16	182	15363	65.78
HDFCMID150	EQ	09-Feb-2024	18.24	18.45	18.55	17.79	18.24	18.13	17.98	301982	54.30	2208	264947	87.74
HDFCMOMENT	EQ	09-Feb-2024	30.38	30.00	32.00	29.30	30.45	30.09	29.85	194967	58.21	2368	138350	70.96
HDFCNEXT50	EQ	09-Feb-2024	58.21	58.11	58.41	56.51	58.41	57.82	57.12	17849	10.20	244	13272	74.36
HDFCNIF100	EQ	09-Feb-2024	22.51	22.51	25.00	22.31	23.50	22.69	22.68	148990	33.79	300	131108	88.00
HDFCNIFBAN	EQ	09-Feb-2024	45.54	45.54	46.30	45.35	46.30	46.20	45.77	99027	45.32	336	92712	93.62
HDFCNIFIT	EQ	09-Feb-2024	38.48	38.58	38.98	38.02	38.40	38.36	38.40	14309	5.49	144	10455	73.07
HDFCNIFTY	EQ	09-Feb-2024	237.68	244.80	244.80	236.35	237.96	238.33	237.53	58314	138.51	453	55868	95.81
HDFCPSUBK	EQ	09-Feb-2024	68.78	68.78	71.00	66.61	69.25	69.68	68.56	76613	52.52	490	36661	47.85
HDFCPVTBAN	EQ	09-Feb-2024	22.89	23.90	23.90	22.82	23.48	23.15	23.01	100049	23.03	499	78573	78.53
HDFCQUAL	EQ	09-Feb-2024	50.96	50.96	51.35	50.46	51.35	51.20	50.76	1419	0.72	60	805	56.73
HDFCSENSEX	EQ	09-Feb-2024	78.71	79.99	79.99	77.99	78.91	78.90	78.43	27822	21.82	363	20144	72.40
HDFCSILVER	EQ	09-Feb-2024	68.94	69.47	69.78	69.31	69.53	69.73	69.59	110002	76.55	679	65385	59.44
HDFCSML250	EQ	09-Feb-2024	153.97	158.60	158.62	149.75	153.50	152.35	151.61	438323	664.54	7450	346774	79.11
HDFCVALUE	EQ	09-Feb-2024	124.74	124.75	131.50	123.56	127.00	126.43	124.73	4513	5.63	84	2998	66.43
HDIL	BZ	09-Feb-2024	5.55	5.80	5.80	5.80	5.80	5.80	5.80	323434	18.76	249	-	-
HEADSUP	EQ	09-Feb-2024	18.40	18.40	19.40	17.85	18.50	18.75	18.82	1014932	190.99	3089	691130	68.10
HEALTHADD	EQ	09-Feb-2024	117.62	120.56	120.56	117.00	117.00	117.21	118.44	1633	1.93	62	739	45.25
HEALTHIETF	EQ	09-Feb-2024	119.43	119.43	121.21	119.30	120.90	120.90	120.04	34155	41.00	355	28278	82.79
HEALTHY	EQ	09-Feb-2024	12.03	12.41	12.50	11.94	12.11	12.14	12.08	180197	21.77	1716	123537	68.56
HECPROJECT	BE	09-Feb-2024	78.10	78.00	78.00	76.70	76.70	76.70	76.87	438	0.34	22	-	-
HEG	EQ	09-Feb-2024	1944.95	1952.00	1964.60	1850.00	1879.00	1881.70	1896.90	278936	5291.14	24054	94077	33.73
HEIDELBERG	EQ	09-Feb-2024	222.85	220.00	223.90	216.05	220.90	220.60	219.14	444962	975.08	13732	213970	48.09
HEMIPROP	EQ	09-Feb-2024	246.50	247.00	248.45	223.55	229.25	230.10	233.42	2857366	6669.79	59927	1194166	41.79
HERANBA	EQ	09-Feb-2024	371.40	373.95	399.80	358.00	377.00	381.20	377.70	358663	1354.68	21858	94476	26.34
HERCULES	EQ	09-Feb-2024	441.25	443.00	457.50	417.00	433.80	432.90	435.77	175473	764.65	14135	45854	26.13
HERITGFOOD	EQ	09-Feb-2024	314.30	316.65	336.00	311.80	328.00	326.40	326.35	1774281	5790.29	42874	489222	27.57
HEROMOTOCO	EQ	09-Feb-2024	4807.90	4840.00	4924.00	4792.10	4905.00	4908.85	4859.75	718094	34897.55	63301	202194	28.16
HESTERBIO	EQ	09-Feb-2024	1416.40	1418.10	1429.60	1414.00	1424.90	1420.80	1419.63	3069	43.57	466	2253	73.41
HEUBACHIND	EQ	09-Feb-2024	580.50	581.45	582.05	556.60	560.20	562.05	564.65	40428	228.28	4900	19730	48.80
HEXATRADEX	EQ	09-Feb-2024	154.50	169.95	169.95	160.10	162.75	162.35	165.06	143470	236.81	3019	87057	60.68
HFCL	EQ	09-Feb-2024	107.05	107.20	107.35	98.75	102.00	102.10	102.07	39678094	40499.57	115677	12125672	30.56
HGINFRA	EQ	09-Feb-2024	926.15	939.90	939.90	905.90	923.95	925.75	919.51	84292	775.07	9492	36269	43.03
HGS	EQ	09-Feb-2024	952.25	952.25	957.50	931.30	945.00	941.65	947.46	17845	169.07	2942	10128	56.76
HIGREEN	SM	09-Feb-2024	207.85	206.85	206.85	187.10	198.90	199.55	192.36	230400	443.20	115	147200	63.89
HIKAL	EQ	09-Feb-2024	297.40	292.15	295.90	286.00	288.00	288.55	289.66	378151	1095.36	9883	160586	42.47
HIL	EQ	09-Feb-2024	2766.20	2737.00	2785.95	2675.00	2725.00	2717.05	2710.66	11594	314.27	2373	6686	57.67
HILTON	EQ	09-Feb-2024	132.55	136.40	142.90	125.85	137.45	138.00	136.07	428866	583.57	3813	151843	35.41
HIMATSEIDE	EQ	09-Feb-2024	159.50	159.00	161.45	154.65	157.45	157.30	157.42	303479	477.73	9415	134967	44.47
HINDALCO	EQ	09-Feb-2024	601.30	601.00	602.00	576.30	592.40	591.30	587.44	5105348	29990.92	118623	1788597	35.03
HINDCOMPOS	EQ	09-Feb-2024	438.35	442.00	442.00	423.10	436.80	436.35	433.34	14149	61.31	1456	6288	44.44
HINDCON	BE	09-Feb-2024	50.55	50.95	50.95	48.20	49.45	49.30	49.31	65263	32.18	877	-	-
HINDCOPPER	EQ	09-Feb-2024	289.55	289.60	289.95	264.10	270.25	270.15	272.97	12221359	33360.44	97822	4772804	39.05
HINDMOTORS	EQ	09-Feb-2024	20.65	20.90	21.65	20.10	21.65	21.60	21.14	2626280	555.15	7191	1461650	55.65
HINDOILEXP	EQ	09-Feb-2024	186.95	187.85	189.00	176.20	182.50	182.85	181.48	1777961	3226.67	28701	641643	36.09
HINDPETRO	EQ	09-Feb-2024	525.15	526.00	526.45	489.30	509.45	510.20	504.33	9789517	49371.24	114965	2349114	24.00
HINDUNILVR	EQ	09-Feb-2024	2417.05	2417.05	2428.45	2406.10	2425.00	2424.15	2423.02	886474	21479.47	86721	452042	50.99
HINDWAREAP	EQ	09-Feb-2024	465.00	466.25	467.10	457.10	463.00	462.15	461.96	37088	171.33	5057	18842	50.80
HINDZINC	EQ	09-Feb-2024	314.35	314.35	314.75	310.50	312.60	312.60	312.27	290538	907.27	10857	156679	53.93
HIRECT	EQ	09-Feb-2024	565.45	577.95	620.00	569.10	582.50	589.90	598.45	66579	398.44	2736	32315	48.54
HISARMETAL	EQ	09-Feb-2024	203.05	210.90	210.90	197.30	197.30	198.20	201.07	15002	30.16	360	9746	64.96
HITECH	EQ	09-Feb-2024	151.85	152.90	153.00	144.50	147.00	147.80	146.94	3385427	4974.58	28521	1716930	50.72
HITECHCORP	EQ	09-Feb-2024	244.40	247.90	251.95	239.00	242.00	240.65	243.17	8833	21.48	567	5294	59.93
HITECHGEAR	EQ	09-Feb-2024	456.70	458.00	459.95	420.00	421.10	424.90	435.73	38816	169.13	2657	25507	65.71
HLEGLAS	EQ	09-Feb-2024	520.10	525.25	525.25	514.00	519.00	518.25	516.84	35683	184.43	4783	17824	49.95
HLVLTD	EQ	09-Feb-2024	38.70	38.85	38.95	35.25	37.00	36.90	36.94	1860342	687.15	8205	1072970	57.68
HMAAGRO	EQ	09-Feb-2024	76.40	78.45	80.00	75.10	77.00	76.75	77.37	1836772	1421.12	8917	1028876	56.02
HMT	BZ	09-Feb-2024	67.50	68.85	69.00	64.15	68.35	67.95	65.22	66243	43.20	475	-	-
HMVL	EQ	09-Feb-2024	110.85	111.95	112.30	102.75	105.95	105.85	106.99	228812	244.80	4964	110115	48.12
HNDFDS	EQ	09-Feb-2024	555.85	555.00	558.00	540.30	542.50	542.35	545.56	119066	649.57	13234	55012	46.20
HNGSNGBEES	EQ	09-Feb-2024	238.49	237.78	243.00	236.20	242.00	241.31	239.82	243305	583.48	3019	177293	72.87
HOLMARC	SM	09-Feb-2024	103.20	99.00	112.00	99.00	103.20	103.20	103.79	39000	40.48	13	24000	61.54
HOMEFIRST	EQ	09-Feb-2024	998.90	1000.00	1005.00	972.00	984.90	983.55	992.82	187150	1858.06	37357	145052	77.51
HOMESFY	SM	09-Feb-2024	425.00	400.00	467.00	400.00	467.00	452.00	414.86	6000	24.89	12	5100	85.00
HONASA	EQ	09-Feb-2024	416.45	419.95	437.05	412.50	435.00	432.95	421.24	513648	2163.70	20540	270666	52.69
HONAUT	EQ	09-Feb-2024	38644.40	39100.00	40165.90	38305.00	38422.00	38535.45	39203.82	18832	7382.86	8610	8536	45.33
HONDAPOWER	EQ	09-Feb-2024	2336.65	2340.00	2400.00	2310.00	2356.50	2340.35	2337.52	5989	139.99	1521	2859	47.74
HOVS	BE	09-Feb-2024	69.00	66.50	70.70	66.50	68.50	68.75	68.29	14521	9.92	124	-	-
HPAL	EQ	09-Feb-2024	119.50	119.50	121.80	114.30	118.60	117.75	117.48	536539	630.34	8691	205832	38.36
HPIL	BE	09-Feb-2024	161.30	162.00	162.00	153.25	155.00	153.25	153.46	6043	9.27	92	-	-
HPL	EQ	09-Feb-2024	325.35	329.95	331.00	307.05	314.95	312.05	315.28	440510	1388.83	11988	184526	41.89
HRHNEXT	SM	09-Feb-2024	38.95	38.50	39.40	36.00	38.40	38.05	37.60	99000	37.22	33	69000	69.70
HSCL	BE	09-Feb-2024	371.60	371.60	375.10	353.05	368.40	369.15	363.63	523553	1903.81	8591	-	-
HTMEDIA	EQ	09-Feb-2024	33.65	33.75	34.00	31.65	33.40	33.05	32.71	1760528	575.85	6438	609547	34.62
HUBTOWN	EQ	09-Feb-2024	154.80	160.00	161.95	149.00	153.00	154.20	155.58	1085045	1688.11	7192	571520	52.67
HUDCO	EQ	09-Feb-2024	198.10	198.70	206.60	182.45	203.30	200.15	194.07	31922898	61953.36	156485	8436460	26.43
HUDCO	N2	09-Feb-2024	1188.18	1185.00	1200.00	1178.10	1200.00	1199.99	1196.59	9408	112.58	79	8498	90.33
HUDCO	N5	09-Feb-2024	1083.64	1080.00	1084.90	1076.66	1084.90	1084.85	1083.57	298	3.23	11	296	99.33
HUDCO	N8	09-Feb-2024	1124.99	1125.00	1125.00	1120.00	1120.00	1120.25	1124.33	341	3.83	6	336	98.53
HUDCO	N9	09-Feb-2024	1135.00	1131.11	1135.00	1131.11	1131.11	1131.44	1131.71	485	5.49	12	390	80.41
HUDCO	NC	09-Feb-2024	1215.00	1140.10	1140.10	1140.10	1140.10	1140.10	1140.10	100	1.14	1	100	100.00
HUDCO	ND	09-Feb-2024	1153.50	1153.51	1161.00	1153.50	1160.00	1160.00	1159.33	620	7.19	17	620	100.00
HUDCO	NE	09-Feb-2024	1290.00	1291.00	1291.00	1276.00	1285.00	1285.00	1284.08	1065	13.68	17	899	84.41
HUHTAMAKI	EQ	09-Feb-2024	348.70	352.05	361.00	340.00	344.10	344.65	349.32	456803	1595.68	26264	190664	41.74
HYBRIDFIN	BE	09-Feb-2024	10.30	10.50	10.50	10.50	10.50	10.50	10.50	9210	0.97	9	-	-
IBLFL	SM	09-Feb-2024	61.10	61.10	62.70	60.20	61.00	61.60	61.09	136000	83.08	65	100000	73.53
IBREALEST	EQ	09-Feb-2024	122.20	123.70	126.90	113.10	126.20	125.35	120.63	62805584	75762.42	167236	18712519	29.79
IBUCCREDIT	NB	09-Feb-2024	918.00	907.00	907.00	906.00	906.00	906.00	906.20	25	0.23	2	25	100.00
IBUCCREDIT	ND	09-Feb-2024	960.00	960.00	960.00	960.00	960.00	960.00	960.00	62	0.60	3	62	100.00
IBUCCREDIT	NO	09-Feb-2024	914.95	880.01	880.01	732.10	856.00	858.36	816.62	2643	21.58	53	2530	95.72
IBUCCREDIT	NW	09-Feb-2024	1012.99	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	2	20	100.00
IBUCCREDIT	NZ	09-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	75	0.75	1	75	100.00
IBULHSGFIN	AG	09-Feb-2024	1041.95	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	15	0.16	3	15	100.00
IBULHSGFIN	AH	09-Feb-2024	1052.61	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	2	0.02	1	2	100.00
IBULHSGFIN	AN	09-Feb-2024	958.63	960.10	980.00	960.10	980.00	980.00	968.06	50	0.48	4	50	100.00
IBULHSGFIN	AP	09-Feb-2024	971.10	971.10	1002.07	971.10	1002.07	1002.07	989.22	11	0.11	3	6	54.55
IBULHSGFIN	AT	09-Feb-2024	1001.78	960.11	960.11	960.11		960.11	960.11	10	0.10	1	10	100.00
IBULHSGFIN	AZ	09-Feb-2024	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	5	0.05	1	5	100.00
IBULHSGFIN	BI	09-Feb-2024	999.95	974.96	974.96	974.96	974.96	974.96	974.96	5	0.05	1	5	100.00
IBULHSGFIN	EQ	09-Feb-2024	189.20	191.00	193.85	181.60	185.70	184.90	186.63	19665067	36701.52	102770	7191833	36.57
IBULHSGFIN	N0	09-Feb-2024	925.86	929.62	929.62	926.69	926.69	926.69	926.93	62	0.57	3	62	100.00
IBULHSGFIN	N8	09-Feb-2024	970.00	970.00	970.00	970.00	970.00	970.00	970.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	09-Feb-2024	965.00	967.80	967.80	960.10	967.70	967.70	967.52	36	0.35	3	36	100.00
IBULHSGFIN	NE	09-Feb-2024	964.10	964.10	970.00	964.10	970.00	970.00	968.03	6	0.06	2	6	100.00
IBULHSGFIN	NN	09-Feb-2024	1020.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	50	0.51	3	50	100.00
IBULHSGFIN	NT	09-Feb-2024	908.00	908.10	908.10	908.10		908.10	908.10	5	0.05	1	5	100.00
IBULHSGFIN	YC	09-Feb-2024	954.00	949.50	949.50	949.50	949.50	949.50	949.50	5	0.05	1	5	100.00
IBULHSGFIN	YK	09-Feb-2024	990.11	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	1	100	100.00
IBULHSGFIN	YM	09-Feb-2024	1032.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	20	0.21	2	20	100.00
IBULHSGFIN	YT	09-Feb-2024	954.00	970.00	970.00	970.00		970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	YV	09-Feb-2024	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	10	0.10	1	10	100.00
IBULHSGFIN	YZ	09-Feb-2024	961.23	961.23	961.23	961.23	961.23	961.23	961.23	10	0.10	1	10	100.00
IBULHSGFIN	Z3	09-Feb-2024	1065.97	1025.00	1059.59	1025.00	1059.59	1059.59	1040.72	11	0.11	3	6	54.55
IBULHSGFIN	ZS	09-Feb-2024	1060.00	1025.10	1052.82	1025.10	1025.10	1025.10	1031.20	50	0.52	4	25	50.00
IBULHSGFIN	ZY	09-Feb-2024	900.00	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	1	25	100.00
ICDSLTD	BE	09-Feb-2024	53.80	54.85	54.85	54.85	54.85	54.85	54.85	1732	0.95	15	-	-
ICEMAKE	EQ	09-Feb-2024	597.80	595.00	599.25	580.00	588.00	588.05	586.28	22715	133.17	2992	13124	57.78
ICICIB22	EQ	09-Feb-2024	100.48	101.70	101.70	97.35	99.25	99.22	98.67	1644431	1622.49	10051	1274207	77.49
ICICIBANK	EQ	09-Feb-2024	989.30	988.85	1013.75	985.50	1010.95	1010.70	1005.08	12799837	128648.03	307855	7247647	56.62
ICICIGI	EQ	09-Feb-2024	1620.70	1620.60	1644.20	1607.10	1635.45	1638.40	1627.20	626195	10189.42	33656	424572	67.80
ICICIPRULI	EQ	09-Feb-2024	520.50	520.50	522.95	510.50	520.50	521.45	518.03	1022445	5296.54	39983	393964	38.53
ICIL	EQ	09-Feb-2024	261.65	261.10	266.65	257.70	260.00	260.60	262.06	359937	943.25	21600	160054	44.47
ICRA	EQ	09-Feb-2024	5888.75	5888.00	5888.00	5358.80	5358.80	5724.30	5748.76	2272	130.61	616	1478	65.05
IDBI	EQ	09-Feb-2024	92.25	92.85	94.50	86.70	89.10	88.95	89.72	28192233	25293.91	68871	8497386	30.14
IDEA	EQ	09-Feb-2024	14.80	14.90	15.65	14.40	15.60	15.50	15.12	547988511	82848.44	164147	113463451	20.71
IDEAFORGE	EQ	09-Feb-2024	747.40	749.00	749.00	723.60	736.00	737.85	736.43	337144	2482.84	16745	142497	42.27
IDFC	EQ	09-Feb-2024	115.85	115.95	117.10	113.75	116.70	116.60	115.42	6912889	7978.53	36391	3055037	44.19
IDFCFIRSTB	EQ	09-Feb-2024	81.00	81.00	81.60	79.50	81.50	81.25	80.46	38153683	30698.20	125750	15033598	39.40
IDFNIFTYET	EQ	09-Feb-2024	235.73	231.02	240.00	231.02	240.00	235.45	232.83	178	0.41	22	79	44.38
IEL	BE	09-Feb-2024	13.60	13.50	14.25	12.95	14.25	14.15	13.22	407727	53.91	784	-	-
IEX	EQ	09-Feb-2024	144.45	145.45	145.90	140.00	143.60	143.75	142.55	11404781	16257.59	68079	3861740	33.86
IFBAGRO	EQ	09-Feb-2024	506.60	508.55	508.60	484.20	489.90	487.55	493.56	13472	66.49	753	6358	47.19
IFBIND	EQ	09-Feb-2024	1371.15	1386.80	1391.10	1280.00	1352.60	1344.70	1326.52	57003	756.16	5334	31246	54.81
IFCI	EQ	09-Feb-2024	65.25	62.65	63.20	62.00	62.00	62.00	62.19	9798306	6093.92	27290	5835639	59.56
IFCI	NH	09-Feb-2024	1014.90	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	8	0.08	1	8	100.00
IFCI	NL	09-Feb-2024	1002.00	1002.00	1002.01	1002.00	1002.00	1002.00	1002.00	445	4.46	7	400	89.89
IFGLEXPOR	EQ	09-Feb-2024	615.20	617.20	617.20	573.10	591.00	588.05	592.00	53102	314.36	7063	29404	55.37
IGARASHI	EQ	09-Feb-2024	531.30	533.00	547.90	512.05	518.00	519.55	525.82	165767	871.63	11591	50586	30.52
IGL	EQ	09-Feb-2024	439.90	440.00	442.80	426.40	440.40	439.95	434.33	1417071	6154.75	26874	533641	37.66
IGPL	EQ	09-Feb-2024	492.10	492.50	500.00	471.35	497.95	496.45	485.44	80981	393.12	8793	33979	41.96
IIFCL	N4	09-Feb-2024	1275.95	1274.75	1275.00	1274.75	1275.00	1275.00	1274.99	189	2.41	5	189	100.00
IIFL	EQ	09-Feb-2024	591.35	592.90	595.00	579.75	580.00	582.60	584.38	739082	4319.08	24357	481182	65.11
IIFL	N6	09-Feb-2024	1004.99	1024.00	1024.00	1015.00	1015.00	1015.00	1022.02	133	1.36	18	133	100.00
IIFL	NC	09-Feb-2024	1000.10	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	25	0.25	1	25	100.00
IIFL	NE	09-Feb-2024	1080.00	1053.10	1055.50	1053.10	1055.50	1055.50	1053.89	152	1.60	2	152	100.00
IIFL	NF	09-Feb-2024	977.36	977.00	977.00	974.00	976.94	974.69	974.62	974	9.49	16	974	100.00
IIFL	NL	09-Feb-2024	958.00	948.50	958.00	948.00	948.00	948.00	948.11	802	7.60	20	801	99.88
IIFL	NM	09-Feb-2024	998.59	1012.50	1012.50	1012.50	1012.50	1012.50	1012.50	50	0.51	1	50	100.00
IIFL	NN	09-Feb-2024	1110.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	143	1.68	2	143	100.00
IIFL	NP	09-Feb-2024	1040.00	1045.00	1060.00	1045.00	1060.00	1060.00	1046.61	1150	12.04	4	1125	97.83
IIFL	NS	09-Feb-2024	939.11	935.01	939.98	900.00	937.71	935.33	923.93	6173	57.03	54	4819	78.07
IIFL	NT	09-Feb-2024	940.00	931.00	949.00	911.00		945.00	931.64	2267	21.12	18	2047	90.30
IIFL	NV	09-Feb-2024	1000.00	1000.01	1000.01	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
IIFL	NW	09-Feb-2024	1016.80	1016.80	1019.70	1010.00	1010.00	1010.00	1017.38	191	1.94	7	131	68.59
IIFL	Y0	09-Feb-2024	953.21	952.21	960.00	952.21	960.00	960.00	957.17	550	5.26	4	500	90.91
IIFL	Y1	09-Feb-2024	921.01	920.00	922.00	920.00	920.00	920.00	920.19	321	2.95	5	321	100.00
IIFLSEC	EQ	09-Feb-2024	158.30	159.75	161.00	150.00	154.90	154.05	154.53	641905	991.96	17688	349576	54.46
IIHFL	N4	09-Feb-2024	983.79	959.20	1000.00	959.20	990.00	990.00	974.36	33	0.32	8	33	100.00
IIHFL	N5	09-Feb-2024	979.46	972.00	979.46	971.25	972.00	972.00	972.34	3564	34.65	51	3068	86.08
IIHFL	N6	09-Feb-2024	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	50	0.57	1	50	100.00
IIHFL	NC	09-Feb-2024	930.00	935.00	935.00	930.00	930.00	930.00	932.51	200	1.87	3	200	100.00
IITL	BE	09-Feb-2024	270.00	269.90	274.75	269.90	274.50	274.50	272.34	32805	89.34	53	-	-
IKIO	EQ	09-Feb-2024	333.85	311.05	321.45	291.55	295.00	295.90	305.56	1819091	5558.42	59554	953441	52.41
IL&FSENGG	BZ	09-Feb-2024	43.40	44.25	44.25	42.55	44.25	44.25	44.05	19149	8.44	60	-	-
IL&FSTRANS	BZ	09-Feb-2024	5.80	5.90	5.90	5.90	5.90	5.90	5.90	73046	4.31	34	-	-
IMAGICAA	EQ	09-Feb-2024	78.05	79.00	86.65	76.05	77.90	77.90	80.43	14405043	11585.53	37374	4174714	28.98
IMFA	EQ	09-Feb-2024	630.55	635.80	635.80	605.10	617.90	620.60	620.88	105484	654.93	3717	63081	59.80
IMPAL	EQ	09-Feb-2024	1157.15	1140.55	1153.15	1135.00	1142.00	1144.60	1141.70	2985	34.08	381	1826	61.17
IMPEXFERRO	BE	09-Feb-2024	6.30	6.20	6.20	6.20	6.20	6.20	6.20	3553	0.22	16	-	-
INCREDIBLE	BE	09-Feb-2024	51.65	51.50	51.50	50.65	50.65	50.65	51.15	3314	1.70	17	-	-
INDBANK	EQ	09-Feb-2024	54.25	54.45	56.10	52.00	54.85	54.30	54.09	744869	402.93	3866	292289	39.24
INDHOTEL	EQ	09-Feb-2024	525.10	525.60	537.00	523.45	533.00	532.95	531.43	5010458	26627.00	91195	1577514	31.48
INDIACEM	EQ	09-Feb-2024	237.35	238.50	249.75	228.50	247.20	247.20	243.57	9010872	21947.52	53474	3430526	38.07
INDIAGLYCO	EQ	09-Feb-2024	889.05	885.00	894.00	860.20	872.00	874.15	875.42	112576	985.51	10793	51633	45.87
INDIAMART	EQ	09-Feb-2024	2687.40	2699.00	2711.40	2649.85	2696.15	2696.60	2678.91	169477	4540.13	19294	80794	47.67
INDIANB	EQ	09-Feb-2024	551.80	551.80	556.15	521.25	532.80	531.65	532.73	2626837	13993.94	75683	1069955	40.73
INDIANCARD	EQ	09-Feb-2024	303.95	303.25	309.45	294.05	296.00	297.60	298.23	10928	32.59	442	7162	65.54
INDIANHUME	EQ	09-Feb-2024	252.55	256.35	269.00	248.25	259.45	257.65	257.46	331550	853.59	17900	120196	36.25
INDIASHLTR	EQ	09-Feb-2024	660.50	615.00	669.95	615.00	640.25	642.10	639.88	411436	2632.68	34162	129673	31.52
INDIFRA	SM	09-Feb-2024	46.75	46.25	46.95	46.05	46.90	46.90	46.66	18000	8.40	9	14000	77.78
INDIGO	EQ	09-Feb-2024	3132.40	3130.00	3157.50	2984.20	3093.95	3105.95	3086.03	1667210	51450.58	121576	776089	46.55
INDIGOPNTS	EQ	09-Feb-2024	1442.30	1442.30	1514.95	1404.90	1420.00	1423.30	1449.44	465737	6750.58	50410	92287	19.82
INDIGRID	IV	09-Feb-2024	132.37	132.30	132.95	131.50	132.00	131.99	131.96	116628	153.90	1191	104752	89.82
INDIGRID	NJ	09-Feb-2024	1060.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	163	1.73	2	163	100.00
INDIGRID	NL	09-Feb-2024	995.00	991.00	1000.00	990.00	1000.00	1000.00	995.89	44	0.44	5	34	77.27
INDNIPPON	EQ	09-Feb-2024	704.15	710.00	725.00	678.10	704.00	701.10	697.28	76433	532.95	8260	33041	43.23
INDOAMIN	EQ	09-Feb-2024	181.10	183.75	184.60	167.05	177.10	178.15	176.62	369555	652.70	18571	137175	37.12
INDOBORAX	EQ	09-Feb-2024	193.95	196.60	197.20	186.10	192.00	188.85	189.41	102836	194.78	7519	57802	56.21
INDOCO	EQ	09-Feb-2024	351.25	353.00	353.35	344.80	347.55	349.55	347.24	61091	212.13	5486	33567	54.95
INDORAMA	EQ	09-Feb-2024	61.75	58.65	59.00	54.40	57.00	56.45	56.68	1433361	812.46	7516	737157	51.43
INDOSTAR	BE	09-Feb-2024	192.60	192.80	195.00	183.50	187.75	188.05	188.47	58183	109.66	669	-	-
INDOTECH	EQ	09-Feb-2024	1038.55	1054.00	1054.15	964.55	1002.80	999.70	1000.23	54635	546.47	7771	24796	45.38
INDOTHAI	BE	09-Feb-2024	355.55	373.30	373.30	351.00	360.00	360.45	364.87	42752	155.99	1105	-	-
INDOWIND	BE	09-Feb-2024	29.50	28.95	28.95	28.95	28.95	28.95	28.95	77145	22.33	364	-	-
INDRAMEDCO	BE	09-Feb-2024	188.00	189.90	197.40	180.00	197.40	196.75	194.35	375260	729.31	3582	-	-
INDSWFTLAB	EQ	09-Feb-2024	116.50	118.00	118.30	108.30	111.00	110.85	111.85	332609	372.01	6951	148571	44.67
INDSWFTLTD	EQ	09-Feb-2024	21.35	22.35	22.35	19.25	19.40	19.40	19.79	229359	45.38	770	136864	59.67
INDTERRAIN	EQ	09-Feb-2024	80.30	80.20	86.00	77.00	83.45	83.40	81.73	939443	767.83	8436	460470	49.02
INDUSINDBK	EQ	09-Feb-2024	1477.30	1480.25	1491.40	1462.65	1487.00	1486.25	1476.72	2388841	35276.43	125205	1217430	50.96
INDUSTOWER	EQ	09-Feb-2024	227.60	228.90	229.05	217.95	225.65	226.15	224.30	19574909	43906.00	142764	9359559	47.81
INFIBEAM	EQ	09-Feb-2024	36.95	36.90	36.90	34.30	35.40	35.25	35.36	33535515	11858.90	74195	12375638	36.90
INFINIUM	SM	09-Feb-2024	240.80	246.00	246.00	239.00	239.00	239.50	241.12	6000	14.47	12	5500	91.67
INFOBEAN	EQ	09-Feb-2024	422.00	415.00	424.65	415.00	421.50	420.80	420.42	21924	92.17	1719	13557	61.84
INFOLLION	SM	09-Feb-2024	222.95	220.00	227.65	215.00	218.90	218.75	217.85	36000	78.43	38	22400	62.22
INFOMEDIA	BE	09-Feb-2024	6.40	6.15	6.15	6.15	6.15	6.15	6.15	4390	0.27	6	-	-
INFRABEES	EQ	09-Feb-2024	831.51	837.49	837.50	817.22	821.11	825.73	824.74	16683	137.59	852	9417	56.45
INFRAIETF	EQ	09-Feb-2024	81.84	83.19	83.19	80.60	81.65	81.42	81.03	111414	90.28	1127	35530	31.89
INFY	EQ	09-Feb-2024	1692.10	1684.70	1692.90	1659.80	1670.00	1669.35	1669.56	4600004	76800.00	228352	2255319	49.03
INGERRAND	EQ	09-Feb-2024	3351.90	3360.05	3443.30	3264.05	3404.00	3411.15	3377.72	28991	979.23	8170	14198	48.97
INNOVACAP	EQ	09-Feb-2024	531.65	531.90	534.35	513.20	525.00	526.70	524.48	111548	585.05	10926	41659	37.35
INNOVANA	SM	09-Feb-2024	580.15	585.00	603.80	585.00	603.30	603.15	595.20	4200	25.00	20	4000	95.24
INNOVATIVE	ST	09-Feb-2024	8.95	9.20	9.35	8.50	9.00	9.00	9.14	147000	13.43	46	144000	97.96
INOXGREEN	BE	09-Feb-2024	132.10	134.10	135.00	125.50	127.50	126.45	127.33	788743	1004.27	4906	-	-
INOXINDIA	EQ	09-Feb-2024	1047.85	1050.00	1059.80	1005.00	1017.00	1015.65	1025.05	859309	8808.38	43231	277075	32.24
INOXWIND	EQ	09-Feb-2024	552.30	556.40	562.00	498.10	504.95	512.20	525.64	1708735	8981.84	60506	954008	55.83
INSECTICID	EQ	09-Feb-2024	583.30	583.30	594.00	568.05	573.45	570.15	574.01	18092	103.85	2470	11730	64.84
INSPIRE	SM	09-Feb-2024	53.50	53.00	53.00	53.00	53.00	53.00	53.00	4000	2.12	2	4000	100.00
INTELLECT	EQ	09-Feb-2024	1048.95	1056.40	1057.25	990.00	996.30	1000.05	1011.90	576176	5830.32	38874	227637	39.51
INTENTECH	BE	09-Feb-2024	142.45	138.00	145.00	135.35	139.50	139.70	139.54	77043	107.51	482	-	-
INTLCONV	EQ	09-Feb-2024	119.90	120.95	124.35	111.45	116.75	117.50	117.74	2924510	3443.40	31534	860782	29.43
INVENTURE	BE	09-Feb-2024	3.30	3.35	3.35	3.15	3.15	3.15	3.20	4338893	138.78	2741	-	-
IOB	EQ	09-Feb-2024	74.00	74.60	77.50	67.70	71.40	71.10	71.81	80807393	58030.63	217214	21226781	26.27
IOC	EQ	09-Feb-2024	192.40	193.40	193.85	177.75	182.20	182.50	183.03	84137345	153994.45	367320	20069905	23.85
IOLCP	EQ	09-Feb-2024	419.80	420.60	422.60	411.60	414.00	413.65	415.84	175390	729.35	13628	85533	48.77
IONEXCHANG	EQ	09-Feb-2024	515.85	518.70	520.95	501.50	504.90	505.15	507.98	151159	767.86	14916	83778	55.42
IPCALAB	EQ	09-Feb-2024	1215.75	1219.80	1224.00	1190.00	1194.00	1195.60	1201.43	256840	3085.75	15741	118842	46.27
IPL	EQ	09-Feb-2024	402.45	404.05	408.00	385.00	390.00	398.40	395.60	2616133	10349.44	36926	542924	20.75
IRB	EQ	09-Feb-2024	69.85	70.00	70.00	64.10	69.00	68.45	66.59	28112918	18719.77	138762	12516985	44.52
IRBINVIT	IV	09-Feb-2024	68.85	69.19	69.19	68.20	68.26	68.25	68.40	442380	302.61	1994	408042	92.24
IRCON	EQ	09-Feb-2024	228.55	232.00	234.90	216.80	223.20	222.35	225.35	19748341	44502.39	173183	4975736	25.20
IRCTC	EQ	09-Feb-2024	944.35	949.10	954.40	916.00	938.90	939.15	934.16	2482688	23192.37	82409	625661	25.20
IREDA	EQ	09-Feb-2024	189.05	179.60	179.60	179.60	179.60	179.60	179.60	4080213	7328.06	75262	4076115	99.90
IREDA	N2	09-Feb-2024	1210.23	1449.90	1449.90	1214.00	1214.00	1214.00	1360.08	29	0.39	3	29	100.00
IREDA	N3	09-Feb-2024	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	164	2.24	2	164	100.00
IREDA	N7	09-Feb-2024	1125.00	1125.00	1127.00	1125.00	1127.00	1127.00	1125.01	281	3.16	2	281	100.00
IRFC	EQ	09-Feb-2024	161.95	162.00	162.00	149.15	153.75	153.70	154.29	64801528	99983.59	505587	20172990	31.13
IRFC	N2	09-Feb-2024	1118.00	1116.00	1116.00	1111.00	1116.00	1116.00	1111.97	31	0.34	3	31	100.00
IRFC	N4	09-Feb-2024	1095.86	1096.90	1096.90	1091.50	1091.50	1092.85	1092.85	4	0.04	2	4	100.00
IRFC	NA	09-Feb-2024	1214.90	1214.90	1214.90	1214.90	1214.90	1214.90	1214.90	11	0.13	2	11	100.00
IRFC	NC	09-Feb-2024	1220.00	1238.00	1238.00	1211.10	1238.00	1238.00	1224.81	51	0.62	3	26	50.98
IRFC	ND	09-Feb-2024	1133.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	1	20	100.00
IRFC	NE	09-Feb-2024	1234.00	1231.00	1244.99	1220.00	1226.60	1229.21	1228.36	408	5.01	10	378	92.65
IRFC	NF	09-Feb-2024	1200.00	1200.00	1200.00	1032.25	1032.25	1032.25	1116.13	2	0.02	2	1	50.00
IRFC	NJ	09-Feb-2024	1138.00	1137.79	1137.79	1137.79	1137.79	1137.79	1137.79	1	0.01	1	1	100.00
IRFC	NK	09-Feb-2024	1200.00	1214.90	1214.90	1214.90	1214.90	1214.90	1214.90	50	0.61	1	50	100.00
IRFC	NO	09-Feb-2024	1142.88	1147.00	1147.40	1147.00	1147.00	1147.00	1147.07	574	6.58	8	573	99.83
IRIS	EQ	09-Feb-2024	148.45	154.90	155.85	146.05	154.90	154.00	152.28	207664	316.24	1763	120917	58.23
IRISDOREME	EQ	09-Feb-2024	84.55	84.55	85.95	81.00	81.80	82.35	83.72	97326	81.48	861	24748	25.43
IRMENERGY	EQ	09-Feb-2024	588.80	590.00	600.00	568.00	572.70	580.35	588.59	212908	1253.16	17270	85147	39.99
ISEC	EQ	09-Feb-2024	798.70	798.00	808.60	782.00	804.00	804.50	794.57	205668	1634.18	13108	96394	46.87
ISFT	EQ	09-Feb-2024	159.80	160.90	191.75	153.95	172.50	172.65	176.58	712885	1258.78	10389	290513	40.75
ISGEC	EQ	09-Feb-2024	1151.30	1150.85	1163.10	1085.00	1151.00	1128.05	1111.50	180715	2008.65	22458	89360	49.45
ISHAN	ST	09-Feb-2024	5.60	5.85	5.85	5.85	5.85	5.85	5.85	1200000	70.20	24	1200000	100.00
ISMTLTD	EQ	09-Feb-2024	102.25	102.50	103.95	97.00	100.20	99.95	99.68	739381	736.98	8097	353189	47.77
ITBEES	EQ	09-Feb-2024	40.16	40.27	40.32	39.73	40.00	40.00	39.96	2883902	1152.36	14756	1373192	47.62
ITC	EQ	09-Feb-2024	414.55	410.10	424.20	408.60	415.00	415.50	417.23	32283965	134697.08	345877	16113855	49.91
ITDC	EQ	09-Feb-2024	813.50	816.80	817.50	759.05	773.80	776.15	780.13	170130	1327.23	10958	57041	33.53
ITDCEM	EQ	09-Feb-2024	334.20	345.00	352.70	321.00	336.15	336.00	341.21	3079505	10507.46	53208	1236056	40.14
ITETF	EQ	09-Feb-2024	38.15	38.00	39.90	37.59	38.15	38.20	38.33	22639	8.68	181	16264	71.84
ITI	EQ	09-Feb-2024	343.35	345.60	346.25	321.20	328.25	327.55	330.45	1895565	6263.99	38452	627769	33.12
ITIETF	EQ	09-Feb-2024	40.01	39.91	40.47	39.60	39.80	39.80	39.78	271760	108.12	1349	133708	49.20
IVC	BE	09-Feb-2024	11.95	11.90	12.15	11.55	11.80	11.80	11.73	456345	53.55	1284	-	-
IVP	BE	09-Feb-2024	242.05	245.00	245.00	229.95	229.95	231.00	232.39	24584	57.13	279	-	-
IVZINNIFTY	EQ	09-Feb-2024	2447.42	2460.00	2460.00	2447.42	2447.42	2447.42	2450.45	5	0.12	3	4	80.00
IWEL	BE	09-Feb-2024	6026.30	6137.95	6178.00	5751.05	5799.00	5820.85	5866.40	8252	484.10	1111	-	-
IZMO	BE	09-Feb-2024	295.75	301.00	301.65	295.00	301.65	301.65	300.71	26285	79.04	122	-	-
J&KBANK	EQ	09-Feb-2024	147.65	148.20	152.50	140.00	144.30	144.00	146.07	7480609	10926.64	55914	2100843	28.08
JAGRAN	EQ	09-Feb-2024	104.80	105.60	106.20	98.90	99.50	100.30	101.55	648875	658.92	7007	221789	34.18
JAGSNPHARM	EQ	09-Feb-2024	294.15	298.65	320.00	294.15	313.00	313.75	310.71	205461	638.39	17748	69041	33.60
JAIBALAJI	BE	09-Feb-2024	1022.30	1025.00	1065.00	971.20	1035.00	1025.70	997.83	169221	1688.54	4033	-	-
JAICORPLTD	EQ	09-Feb-2024	363.45	359.05	363.00	345.30	346.10	345.70	349.22	616616	2153.37	7898	286667	46.49
JAIPURKURT	EQ	09-Feb-2024	67.20	67.20	67.50	66.15	66.50	66.75	66.68	20355	13.57	266	17743	87.17
JALAN	SM	09-Feb-2024	5.50	5.40	5.60	5.30	5.30	5.30	5.46	15000	0.82	4	15000	100.00
JAMNAAUTO	EQ	09-Feb-2024	124.15	125.40	127.10	119.00	123.00	123.10	122.66	4121366	5055.33	28643	1437296	34.87
JASH	EQ	09-Feb-2024	1746.20	1750.00	1764.45	1685.00	1700.00	1709.15	1715.47	10741	184.26	1696	6819	63.49
JAYAGROGN	EQ	09-Feb-2024	253.10	254.90	258.95	244.05	245.20	246.30	249.06	58409	145.47	4238	29885	51.17
JAYBARMARU	EQ	09-Feb-2024	130.60	132.90	132.90	126.50	128.50	127.90	128.90	152222	196.22	2233	65108	42.77
JAYNECOIND	EQ	09-Feb-2024	59.50	62.45	62.45	56.80	62.45	62.45	60.92	2855589	1739.59	8750	1656691	58.02
JAYSREETEA	EQ	09-Feb-2024	118.30	120.05	120.35	112.60	118.80	117.60	116.26	208723	242.67	4291	79862	38.26
JBCHEPHARM	EQ	09-Feb-2024	1765.20	1754.05	1754.05	1695.05	1720.00	1725.75	1724.41	153180	2641.45	20353	74853	48.87
JBMA	EQ	09-Feb-2024	1979.30	1979.30	2048.00	1938.05	2008.00	2013.45	2001.64	204376	4090.87	21650	73797	36.11
JCHAC	EQ	09-Feb-2024	1176.85	1185.00	1185.00	1112.20	1136.00	1128.00	1138.78	54281	618.14	6529	31313	57.69
JETAIRWAYS	BZ	09-Feb-2024	52.75	52.75	52.85	51.50	51.95	52.00	52.03	43544	22.65	466	-	-
JETFREIGHT	EQ	09-Feb-2024	14.60	14.75	14.75	14.05	14.05	14.15	14.29	199381	28.49	1302	129529	64.97
JFLLIFE	SM	09-Feb-2024	45.10	44.50	44.85	44.25	44.85	44.85	44.42	10000	4.44	5	8000	80.00
JHS	EQ	09-Feb-2024	31.05	31.20	32.35	29.50	29.50	29.50	30.21	979230	295.81	1822	639231	65.28
JINDALPHOT	EQ	09-Feb-2024	610.70	625.00	625.00	596.80	609.80	606.20	608.91	13441	81.84	1616	4954	36.86
JINDALPOLY	EQ	09-Feb-2024	614.00	614.05	615.40	604.05	607.00	606.30	608.38	22768	138.52	2321	12538	55.07
JINDALSAW	EQ	09-Feb-2024	537.75	544.00	546.00	520.40	534.50	533.40	533.50	1054101	5623.67	41037	547615	51.95
JINDALSTEL	EQ	09-Feb-2024	776.95	775.50	776.95	741.85	762.50	761.45	757.81	1878921	14238.73	53944	548724	29.20
JINDRILL	EQ	09-Feb-2024	715.25	720.90	734.00	690.10	734.00	724.75	712.58	36248	258.30	4295	18210	50.24
JINDWORLD	EQ	09-Feb-2024	324.90	322.10	335.90	321.00	325.70	323.80	329.02	331762	1091.57	15498	69893	21.07
JIOFIN	EQ	09-Feb-2024	262.80	264.40	276.30	258.40	274.00	273.00	266.94	51120889	136461.14	334750	22332237	43.69
JISLDVREQS	EQ	09-Feb-2024	37.10	37.90	38.95	35.05	35.80	35.80	36.55	301043	110.04	1214	107558	35.73
JISLJALEQS	EQ	09-Feb-2024	65.25	65.60	67.90	61.65	65.45	66.05	65.10	16195666	10543.17	34742	3773861	23.30
JITFINFRA	BE	09-Feb-2024	597.55	614.95	626.90	577.00	591.00	595.15	603.50	122943	741.96	996	-	-
JIWANRAM	SM	09-Feb-2024	19.50	18.70	19.05	18.50	19.05	19.05	18.71	54000	10.10	9	36000	66.67
JKCEMENT	EQ	09-Feb-2024	4214.00	4257.50	4257.50	4133.30	4222.00	4231.25	4215.10	100175	4222.47	14135	28011	27.96
JKIL	EQ	09-Feb-2024	673.85	666.90	678.95	640.00	645.00	645.40	657.63	1035118	6807.28	46594	343954	33.23
JKLAKSHMI	EQ	09-Feb-2024	917.30	940.00	999.90	902.10	932.00	935.95	963.04	2989566	28790.77	120073	577765	19.33
JKPAPER	EQ	09-Feb-2024	391.45	392.00	399.95	388.00	392.40	391.95	392.68	794986	3121.74	20914	286196	36.00
JKTYRE	EQ	09-Feb-2024	511.10	514.00	514.80	480.00	493.00	495.85	493.10	656735	3238.38	35957	355922	54.20
JLHL	EQ	09-Feb-2024	1132.45	1142.00	1149.95	1120.30	1135.00	1135.15	1136.21	64844	736.76	13134	47531	73.30
JMA	EQ	09-Feb-2024	127.85	127.85	127.85	117.75	123.05	123.45	122.71	82884	101.70	933	52760	63.66
JMFINANCIL	EQ	09-Feb-2024	107.55	108.10	108.10	100.85	103.85	103.80	103.78	5322870	5524.04	26634	2124964	39.92
JOCIL	EQ	09-Feb-2024	228.80	234.00	234.00	213.40	216.50	217.75	219.17	107940	236.57	2000	73803	68.37
JPASSOCIAT	EQ	09-Feb-2024	25.90	26.00	27.15	24.60	26.95	26.45	25.87	66254642	17138.77	34932	31861116	48.09
JPOLYINVST	EQ	09-Feb-2024	708.15	708.15	713.90	675.00	681.50	683.20	686.16	16408	112.59	2657	9043	55.11
JPPOWER	EQ	09-Feb-2024	22.65	23.40	23.50	21.55	23.45	23.25	22.59	225205254	50869.46	254115	92965745	41.28
JSL	EQ	09-Feb-2024	627.65	627.00	634.00	596.55	605.80	607.35	607.33	1764826	10718.25	82607	779847	44.19
JSLL	SM	09-Feb-2024	815.85	897.40	897.40	755.00	850.00	837.30	839.87	168300	1413.49	603	129600	77.01
JSWENERGY	EQ	09-Feb-2024	506.85	509.00	511.90	484.10	497.00	500.20	494.27	3188552	15759.92	67794	1249413	39.18
JSWHL	EQ	09-Feb-2024	5967.55	5967.60	6042.00	5805.05	5876.00	5867.40	5895.77	2271	133.89	847	942	41.48
JSWINFRA	EQ	09-Feb-2024	211.65	212.20	214.35	205.00	210.95	210.25	209.34	2682708	5616.03	35717	1286859	47.97
JSWSTEEL	EQ	09-Feb-2024	822.10	824.90	825.00	800.45	811.80	811.75	810.33	1396058	11312.63	80900	284572	20.38
JTEKTINDIA	EQ	09-Feb-2024	159.75	159.75	161.85	152.10	155.50	154.65	154.98	242905	376.45	9198	100488	41.37
JTLIND	EQ	09-Feb-2024	262.60	267.80	267.80	255.25	262.00	262.90	260.41	1961635	5108.30	22411	721357	36.77
JUBLFOOD	EQ	09-Feb-2024	474.70	475.05	484.00	475.05	482.00	482.05	480.36	1799879	8645.83	39109	835130	46.40
JUBLINDS	EQ	09-Feb-2024	613.30	610.00	617.95	594.00	603.40	601.80	603.31	14680	88.57	1554	8219	55.99
JUBLINGREA	EQ	09-Feb-2024	436.55	436.55	445.00	426.10	432.90	431.00	431.00	142568	614.46	14664	69468	48.73
JUBLPHARMA	EQ	09-Feb-2024	570.50	569.05	573.40	552.50	558.00	560.80	561.04	266083	1492.83	16324	119903	45.06
JUNIORBEES	EQ	09-Feb-2024	611.31	629.65	629.65	596.02	610.01	610.64	605.66	159569	966.45	7001	68068	42.66
JUSTDIAL	EQ	09-Feb-2024	893.60	898.85	909.00	851.00	855.85	854.90	877.13	744716	6532.11	39284	171068	22.97
JWL	EQ	09-Feb-2024	378.70	380.80	383.00	365.00	373.00	373.30	373.19	1244919	4645.95	30319	560834	45.05
JYOTHYLAB	EQ	09-Feb-2024	461.70	464.15	466.00	443.50	449.75	445.60	450.40	1210738	5453.21	51154	644895	53.26
JYOTICNC	EQ	09-Feb-2024	592.65	606.00	619.00	586.00	589.00	597.55	604.50	1651937	9985.90	22775	1263024	76.46
JYOTISTRUC	BE	09-Feb-2024	33.65	35.25	35.30	32.05	34.35	34.15	34.01	4519262	1537.20	4970	-	-
KABRAEXTRU	EQ	09-Feb-2024	391.05	393.65	393.95	382.90	387.00	385.60	386.60	47787	184.74	4785	25887	54.17
KAJARIACER	EQ	09-Feb-2024	1279.65	1280.00	1280.00	1221.30	1247.85	1248.00	1254.62	157116	1971.20	9691	121157	77.11
KAKATCEM	EQ	09-Feb-2024	248.55	248.65	249.00	237.20	242.30	243.30	241.27	37862	91.35	1514	17996	47.53
KALAMANDIR	EQ	09-Feb-2024	243.40	243.40	251.00	233.30	248.60	248.70	243.10	475929	1156.99	21411	224284	47.13
KALYANIFRG	BE	09-Feb-2024	415.60	415.60	427.70	396.20	427.70	411.70	407.08	912	3.71	82	-	-
KALYANKJIL	EQ	09-Feb-2024	352.05	357.15	362.00	345.00	358.05	357.95	353.18	5257247	18567.68	102007	2588425	49.24
KAMATHOTEL	EQ	09-Feb-2024	311.00	311.00	312.85	296.75	300.00	299.90	300.86	72301	217.52	2674	45031	62.28
KAMDHENU	EQ	09-Feb-2024	581.50	583.95	590.05	560.90	583.65	581.75	573.09	125630	719.97	3788	76487	60.88
KAMOPAINTS	EQ	09-Feb-2024	228.40	229.60	231.75	229.60	231.75	231.65	230.95	2844184	6568.53	7982	977869	34.38
KANANIIND	BE	09-Feb-2024	6.90	6.55	6.55	6.55	6.55	6.55	6.55	350818	22.98	1356	-	-
KANDARP	SM	09-Feb-2024	25.70	25.70	28.25	25.70	28.20	28.20	27.76	336000	93.27	81	220000	65.48
KANORICHEM	EQ	09-Feb-2024	126.25	127.00	127.20	123.40	126.85	124.60	124.95	46915	58.62	1313	24987	53.26
KANPRPLA	EQ	09-Feb-2024	129.80	126.00	126.00	108.00	114.40	113.40	113.60	319405	362.84	4926	158268	49.55
KANSAINER	EQ	09-Feb-2024	316.55	316.55	319.40	314.00	315.80	316.75	316.23	208772	660.19	6579	139092	66.62
KAPSTON	BE	09-Feb-2024	260.50	267.90	269.00	256.00	265.00	261.90	261.18	1413	3.69	55	-	-
KARMAENG	BE	09-Feb-2024	93.20	91.35	91.35	91.35	91.35	91.35	91.35	601	0.55	15	-	-
KARNIKA	SM	09-Feb-2024	140.50	135.50	147.00	135.50	136.50	137.80	137.72	60800	83.74	12	60800	100.00
KARURVYSYA	EQ	09-Feb-2024	185.30	186.50	186.75	178.10	183.10	183.20	181.35	1793794	3253.04	32997	950755	53.00
KAUSHALYA	BE	09-Feb-2024	1028.20	1048.75	1048.75	1035.00	1048.75	1048.75	1047.95	706	7.40	79	-	-
KAVVERITEL	BE	09-Feb-2024	16.80	16.50	16.50	16.50	16.50	16.50	16.50	3198	0.53	31	-	-
KAYA	EQ	09-Feb-2024	367.30	362.75	385.45	348.50	356.25	358.85	364.18	36022	131.19	2123	18047	50.10
KAYNES	EQ	09-Feb-2024	2924.65	2950.00	2973.35	2831.05	2896.90	2903.35	2891.44	88537	2560.00	13127	49351	55.74
KBCGLOBAL	EQ	09-Feb-2024	2.15	2.15	2.20	2.10	2.10	2.15	2.13	4854245	103.61	3119	3568932	73.52
KCEIL	SM	09-Feb-2024	348.50	335.05	337.55	326.50	337.00	335.50	332.65	44000	146.37	22	34000	77.27
KCK	ST	09-Feb-2024	72.00	68.40	68.40	68.40	68.40	68.40	68.40	4000	2.74	1	4000	100.00
KCP	EQ	09-Feb-2024	186.45	186.95	215.00	175.75	202.90	201.30	202.61	8254465	16724.44	110734	1891112	22.91
KCPSUGIND	EQ	09-Feb-2024	48.85	49.20	51.50	41.00	51.00	50.45	47.26	3498248	1653.39	18180	1425422	40.75
KDDL	EQ	09-Feb-2024	2721.45	2754.30	2759.10	2670.00	2688.40	2681.70	2703.30	8321	224.94	2601	5642	67.80
KDL	SM	09-Feb-2024	1099.65	1048.00	1073.00	1044.70	1044.70	1044.70	1045.71	18000	188.23	43	12400	68.89
KEC	EQ	09-Feb-2024	660.65	660.95	671.25	650.00	653.25	658.85	661.60	377295	2496.18	26206	158388	41.98
KECL	EQ	09-Feb-2024	151.45	152.70	155.80	140.70	144.90	144.60	146.70	756072	1109.14	7250	357431	47.27
KEEPLEARN	BE	09-Feb-2024	6.20	6.30	6.30	6.10	6.10	6.10	6.12	22655	1.39	39	-	-
KEI	EQ	09-Feb-2024	3228.35	3260.00	3339.00	3184.50	3312.00	3320.00	3297.98	213348	7036.18	26694	79609	37.31
KEL	SM	09-Feb-2024	191.75	190.00	190.00	182.50	189.85	185.30	185.54	12000	22.26	10	9600	80.00
KELLTONTEC	EQ	09-Feb-2024	103.25	103.55	110.45	101.50	102.80	102.70	105.95	4378823	4639.44	29142	1138695	26.00
KERNEX	BE	09-Feb-2024	658.05	664.00	677.00	637.15	658.00	660.95	657.75	12448	81.88	256	-	-
KESORAMIND	EQ	09-Feb-2024	171.10	171.20	171.70	168.10	169.00	169.25	169.50	1108947	1879.67	6470	582083	52.49
KEYFINSERV	EQ	09-Feb-2024	148.75	153.35	178.50	145.30	178.50	169.35	165.56	60065	99.45	1870	40012	66.61
KFINTECH	EQ	09-Feb-2024	666.05	665.95	694.50	647.20	680.00	679.30	677.37	615897	4171.90	38897	227690	36.97
KHADIM	EQ	09-Feb-2024	380.80	375.10	418.00	375.10	392.90	392.60	400.95	323379	1296.58	7354	114387	35.37
KHAICHEM	EQ	09-Feb-2024	85.55	86.20	86.60	80.10	81.15	81.45	82.24	598759	492.43	6928	269653	45.04
KHAITANLTD	EQ	09-Feb-2024	67.20	69.50	69.50	64.80	66.40	67.30	66.81	10694	7.14	328	6286	58.78
KHANDSE	EQ	09-Feb-2024	30.55	30.55	31.40	28.70	29.30	29.50	29.85	44005	13.13	273	30563	69.45
KHFM	SM	09-Feb-2024	50.45	50.45	50.45	49.25	50.40	50.40	50.25	46500	23.37	14	37200	80.00
KICL	EQ	09-Feb-2024	4230.45	4167.00	4228.95	3955.10	4078.00	4036.75	4040.47	9303	375.89	3021	4391	47.20
KILITCH	EQ	09-Feb-2024	460.95	461.00	461.00	437.90	437.90	437.90	441.67	8725	38.54	330	7422	85.07
KIMS	EQ	09-Feb-2024	2127.85	2138.00	2193.50	2096.95	2180.00	2169.35	2145.62	52686	1130.44	10524	27858	52.88
KINGFA	EQ	09-Feb-2024	2031.00	2004.35	2035.30	1930.35	1935.00	1945.05	1977.40	12921	255.50	2258	7215	55.84
KIOCL	EQ	09-Feb-2024	461.20	461.25	462.25	414.00	426.00	424.55	429.37	889182	3817.86	50442	288475	32.44
KIRIINDUS	EQ	09-Feb-2024	399.10	400.10	401.00	375.10	381.65	381.25	386.63	337376	1304.39	18090	152537	45.21
KIRLOSBROS	EQ	09-Feb-2024	1014.10	1034.00	1034.00	965.00	1004.45	1004.25	996.69	43310	431.67	5730	24208	55.89
KIRLOSENG	EQ	09-Feb-2024	824.35	832.30	858.00	803.80	840.20	846.55	831.71	336825	2801.39	36992	147563	43.81
KIRLOSIND	EQ	09-Feb-2024	4195.20	4195.25	4227.30	3925.10	4185.00	4179.35	4076.75	9531	388.55	1931	2525	26.49
KIRLPNU	EQ	09-Feb-2024	670.15	674.15	674.15	651.00	661.25	657.90	661.41	35173	232.64	7467	22745	64.67
KITEX	EQ	09-Feb-2024	266.35	268.00	271.80	257.90	259.05	260.25	263.13	402304	1058.60	23354	167963	41.75
KKCL	EQ	09-Feb-2024	746.60	750.25	755.65	732.20	741.75	748.60	742.10	27107	201.16	2951	13145	48.49
KKVAPOW	SM	09-Feb-2024	947.75	990.45	990.45	990.45	990.45	990.45	990.45	156	1.55	1	156	100.00
KLL	SM	09-Feb-2024	91.95	92.00	96.50	92.00	95.00	95.00	94.28	56000	52.79	28	49600	88.57
KMSUGAR	EQ	09-Feb-2024	35.95	36.25	36.80	33.50	35.75	35.55	35.18	1306692	459.69	7211	483336	36.99
KNAGRI	SM	09-Feb-2024	142.30	141.00	141.00	137.00	139.95	139.95	139.13	14400	20.04	18	13600	94.44
KNRCON	EQ	09-Feb-2024	285.35	283.65	283.65	269.30	272.30	272.15	273.97	1681998	4608.10	34139	892568	53.07
KODYTECH	SM	09-Feb-2024	1074.00	1059.00	1059.00	1020.30	1020.30	1020.30	1027.14	16800	172.56	20	14400	85.71
KOHINOOR	BE	09-Feb-2024	43.75	44.20	44.20	41.60	43.75	43.40	42.81	58476	25.04	518	-	-
KOKUYOCMLN	EQ	09-Feb-2024	149.45	145.30	146.00	135.00	137.50	137.15	138.79	452405	627.88	9680	233890	51.70
KOLTEPATIL	EQ	09-Feb-2024	499.50	496.00	499.45	481.35	489.70	489.00	488.80	81393	397.85	7692	29895	36.73
KONSTELEC	ST	09-Feb-2024	270.65	264.00	269.00	257.15	257.15	257.15	259.08	130000	336.80	65	126000	96.92
KONTOR	SM	09-Feb-2024	82.10	86.00	86.10	80.05	83.70	83.70	83.64	10800	9.03	6	9600	88.89
KOPRAN	EQ	09-Feb-2024	284.10	287.00	288.40	268.35	271.00	271.15	276.03	616229	1701.00	23364	263116	42.70
KORE	SM	09-Feb-2024	423.25	423.25	423.25	417.00	417.00	417.00	418.30	5500	23.01	8	5000	90.91
KOTAKALPHA	EQ	09-Feb-2024	45.93	46.18	46.18	44.18	45.25	45.22	44.88	760162	341.15	5105	591120	77.76
KOTAKBANK	EQ	09-Feb-2024	1729.70	1730.00	1749.00	1719.00	1742.00	1742.45	1735.48	4063976	70529.51	216599	2656671	65.37
KOTAKBKETF	EQ	09-Feb-2024	459.59	464.49	467.30	458.91	465.95	466.12	462.89	15941	73.79	370	12016	75.38
KOTAKCONS	EQ	09-Feb-2024	97.68	97.68	100.00	96.55	97.15	97.68	97.32	784	0.76	28	557	71.05
KOTAKGOLD	EQ	09-Feb-2024	53.14	53.14	53.35	53.12	53.15	53.16	53.23	66362	35.32	867	45957	69.25
KOTAKIT	EQ	09-Feb-2024	39.93	40.75	40.75	39.35	39.92	39.69	39.67	20120	7.98	317	15261	75.85
KOTAKLIQ	EQ	09-Feb-2024	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	20	0.20	2	0	0.00
KOTAKLOVOL	EQ	09-Feb-2024	18.23	18.59	18.62	18.03	18.35	18.29	18.20	79642	14.49	235	72101	90.53
KOTAKMID50	EQ	09-Feb-2024	141.29	141.28	141.38	137.79	141.38	140.23	139.08	31749	44.16	580	16618	52.34
KOTAKMNC	EQ	09-Feb-2024	24.64	24.51	24.97	24.30	24.72	24.71	24.58	4961	1.22	66	2494	50.27
KOTAKNIFTY	EQ	09-Feb-2024	234.47	234.47	235.00	232.03	234.85	234.76	234.20	12910	30.23	407	7028	54.44
KOTAKNV20	EQ	09-Feb-2024	138.06	138.06	139.60	135.83	137.25	137.82	137.56	15356	21.12	316	9345	60.86
KOTAKPSUBK	EQ	09-Feb-2024	682.21	692.99	692.99	663.30	690.00	689.17	677.71	133134	902.27	1826	84162	63.22
KOTAKSILVE	EQ	09-Feb-2024	69.56	69.56	70.44	69.16	70.44	70.38	70.32	24935	17.53	120	18410	73.83
KOTARISUG	EQ	09-Feb-2024	65.70	65.85	67.70	61.80	65.30	65.60	64.37	921591	593.25	7432	366600	39.78
KOTHARIPET	EQ	09-Feb-2024	148.05	146.60	149.95	138.30	141.50	141.55	143.98	112017	161.29	3461	70783	63.19
KOTHARIPRO	EQ	09-Feb-2024	161.85	162.85	165.05	156.40	157.70	157.35	159.72	26812	42.82	1011	16666	62.16
KOTYARK	SM	09-Feb-2024	1332.35	1340.00	1340.00	1240.90	1253.95	1260.10	1280.32	37400	478.84	172	26600	71.12
KPIGREEN	EQ	09-Feb-2024	2157.15	2110.00	2202.90	2049.30	2118.70	2118.55	2091.16	624981	13069.36	38307	245020	39.20
KPIL	EQ	09-Feb-2024	849.80	856.00	884.95	845.50	873.05	877.70	871.97	516327	4502.20	48386	178780	34.63
KPITTECH	EQ	09-Feb-2024	1711.00	1725.00	1736.00	1671.40	1725.00	1727.85	1712.20	1244945	21315.93	70980	324855	26.09
KPRMILL	EQ	09-Feb-2024	766.65	769.05	770.05	749.30	757.00	753.10	756.87	119613	905.32	14640	64511	53.93
KRBL	EQ	09-Feb-2024	359.80	357.05	361.05	355.00	358.50	359.15	357.99	146845	525.69	7279	62549	42.60
KREBSBIO	EQ	09-Feb-2024	74.95	76.00	77.00	72.50	73.55	74.00	74.50	8041	5.99	144	5041	62.69
KRIDHANINF	BE	09-Feb-2024	5.50	5.55	5.55	5.25	5.25	5.25	5.27	209142	11.01	281	-	-
KRISHANA	EQ	09-Feb-2024	222.50	224.90	226.25	222.00	222.50	223.35	223.42	36643	81.87	1272	21950	59.90
KRISHCA	SM	09-Feb-2024	261.00	261.00	261.00	245.20	252.00	250.40	251.02	33000	82.84	59	23000	69.70
KRISHNADEF	SM	09-Feb-2024	366.00	366.00	366.00	355.00	360.00	360.00	359.97	11000	39.60	21	9000	81.82
KRITI	EQ	09-Feb-2024	154.70	158.70	158.70	146.90	151.20	150.75	151.65	560424	849.90	24979	204219	36.44
KRITIKA	BE	09-Feb-2024	14.70	14.70	14.70	14.40	14.40	14.40	14.48	359243	52.03	990	-	-
KRITINUT	EQ	09-Feb-2024	116.40	118.70	118.70	113.00	114.00	114.05	115.09	58988	67.89	2456	29820	50.55
KRSNAA	EQ	09-Feb-2024	712.30	710.50	725.50	705.00	705.25	707.65	714.41	88983	635.70	7497	53543	60.17
KSB	EQ	09-Feb-2024	3938.70	3922.70	4032.20	3860.10	4019.00	4004.15	3992.42	34347	1371.28	13281	10962	31.92
KSCL	EQ	09-Feb-2024	658.25	659.00	662.00	648.00	660.00	659.40	654.03	102900	672.99	8574	52735	51.25
KSHITIJPOL	BE	09-Feb-2024	6.60	6.30	6.60	6.30	6.45	6.40	6.32	884063	55.84	894	-	-
KSL	EQ	09-Feb-2024	745.45	745.50	763.90	698.10	758.00	757.10	732.42	346697	2539.27	25093	120837	34.85
KSOLVES	EQ	09-Feb-2024	1243.55	1277.00	1277.00	1207.00	1225.00	1213.70	1227.00	28006	343.64	5461	12082	43.14
KTKBANK	EQ	09-Feb-2024	253.70	253.70	254.30	245.05	249.00	249.30	248.78	1180568	2937.04	20428	445075	37.70
KUANTUM	EQ	09-Feb-2024	164.90	168.00	168.00	160.50	162.00	161.40	162.85	223207	363.49	10075	103964	46.58
L&TFH	EQ	09-Feb-2024	172.90	173.00	173.15	165.75	171.30	171.50	169.19	5026790	8504.61	32275	1654987	32.92
LAGNAM	EQ	09-Feb-2024	119.50	123.85	123.85	108.30	114.05	115.50	113.71	71579	81.39	971	39549	55.25
LAL	BE	09-Feb-2024	399.45	380.00	419.40	379.50	419.40	386.80	384.64	18522	71.24	233	-	-
LALPATHLAB	EQ	09-Feb-2024	2418.00	2439.95	2462.05	2405.90	2449.70	2451.90	2441.01	118344	2888.78	16715	47575	40.20
LAMBODHARA	EQ	09-Feb-2024	173.50	170.00	177.00	167.30	170.00	170.25	171.20	36337	62.21	1589	18554	51.06
LANDMARK	EQ	09-Feb-2024	829.90	828.00	831.00	807.00	829.90	818.70	819.42	53083	434.97	6041	22411	42.22
LAOPALA	EQ	09-Feb-2024	373.30	373.75	374.55	357.20	358.00	358.40	362.52	736325	2669.35	10499	628797	85.40
LASA	EQ	09-Feb-2024	34.35	34.35	35.00	32.65	32.95	32.85	33.24	212060	70.50	1004	116840	55.10
LATENTVIEW	EQ	09-Feb-2024	521.05	523.50	524.50	498.00	508.50	507.85	508.73	947705	4821.22	27677	325156	34.31
LATTEYS	EQ	09-Feb-2024	19.35	19.70	20.30	19.35	20.30	20.30	20.16	1909456	384.90	2636	604762	31.67
LAURUSLABS	EQ	09-Feb-2024	395.05	396.00	396.00	386.00	391.20	392.50	391.27	853538	3339.61	15645	402957	47.21
LAWSIKHO	ST	09-Feb-2024	318.15	323.90	332.00	317.00	331.50	331.30	323.79	136000	440.35	121	128000	94.12
LAXMICOT	EQ	09-Feb-2024	29.75	29.55	29.60	28.20	29.20	28.85	29.05	36225	10.52	236	25292	69.82
LAXMIMACH	EQ	09-Feb-2024	13827.80	13952.70	13952.70	13720.60	13734.25	13778.85	13814.77	6013	830.68	1290	4206	69.95
LCCINFOTEC	BE	09-Feb-2024	3.05	3.05	3.10	2.95	3.05	3.05	3.02	149916	4.53	340	-	-
LEMERITE	SM	09-Feb-2024	58.45	61.00	61.00	56.05	58.50	58.75	57.79	68800	39.76	40	46400	67.44
LEMONTREE	EQ	09-Feb-2024	138.30	139.00	139.55	133.50	135.95	136.30	135.93	3302720	4489.55	37334	1473533	44.62
LEXUS	EQ	09-Feb-2024	44.50	44.50	47.95	41.05	45.50	44.05	43.42	69555	30.20	741	35622	51.21
LFIC	EQ	09-Feb-2024	222.75	227.00	227.25	211.00	214.80	215.50	216.70	21574	46.75	849	11460	53.12
LGBBROSLTD	EQ	09-Feb-2024	1271.45	1272.00	1281.10	1241.85	1260.00	1268.30	1258.73	21808	274.50	5138	11021	50.54
LGBFORGE	EQ	09-Feb-2024	13.80	13.25	13.80	13.15	13.15	13.15	13.20	281162	37.12	450	165840	58.98
LGHL	EQ	09-Feb-2024	181.50	181.50	181.50	181.00	181.00	181.00	181.00	207	0.37	10	207	100.00
LIBAS	EQ	09-Feb-2024	24.45	23.70	24.25	22.35	23.60	23.40	23.41	591514	138.49	1597	342951	57.98
LIBERTSHOE	BE	09-Feb-2024	341.85	341.00	341.00	324.75	325.50	328.15	329.90	38644	127.49	515	-	-
LICHSGFIN	EQ	09-Feb-2024	647.60	650.00	656.90	632.15	651.55	650.20	646.51	2017131	13040.95	51275	704568	34.93
LICI	EQ	09-Feb-2024	1105.25	1152.00	1175.00	1067.00	1084.00	1080.85	1113.74	21551992	240032.80	467265	5579715	25.89
LICMFGOLD	EQ	09-Feb-2024	5717.30	5767.00	5767.00	5701.00	5710.00	5710.00	5711.97	419	23.93	64	384	91.65
LICNETFGSC	EQ	09-Feb-2024	25.50	26.25	27.47	24.80	25.08	24.99	25.09	323661	81.21	552	256940	79.39
LICNETFN50	EQ	09-Feb-2024	235.64	234.71	237.14	234.58	236.60	236.83	235.78	443	1.04	38	239	53.95
LICNETFSEN	EQ	09-Feb-2024	792.71	786.62	795.05	772.02	786.00	779.52	783.35	182	1.43	46	62	34.07
LICNFNHGP	EQ	09-Feb-2024	240.60	240.88	248.00	234.60	242.55	239.25	237.75	7938	18.87	252	1161	14.63
LIKHITHA	EQ	09-Feb-2024	285.00	285.00	286.90	272.70	280.95	278.95	279.48	293013	818.90	13770	102637	35.03
LINC	EQ	09-Feb-2024	600.85	592.00	597.50	560.00	570.50	565.60	573.95	39949	229.29	4001	24908	62.35
LINCOLN	EQ	09-Feb-2024	658.25	664.95	680.50	647.00	657.20	659.20	659.10	79601	524.65	6609	39304	49.38
LINDEINDIA	EQ	09-Feb-2024	5594.15	5720.00	5720.00	5537.00	5610.00	5608.20	5589.90	22894	1279.75	5601	9038	39.48
LIQUID	EQ	09-Feb-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	127728	1277.28	209	102464	80.22
LIQUIDBEES	EQ	09-Feb-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	2854848	28548.60	9843	2465200	86.35
LIQUIDCASE	EQ	09-Feb-2024	100.48	100.54	100.54	100.52	100.54	100.53	100.54	916225	921.16	645	890037	97.14
LIQUIDETF	EQ	09-Feb-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	611950	6119.50	436	345406	56.44
LIQUIDIETF	EQ	09-Feb-2024	999.99	970.00	1000.01	970.00	999.99	999.99	1000.00	1324764	13247.64	2026	722396	54.53
LIQUIDSBI	EQ	09-Feb-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	8573	85.73	32	3405	39.72
LLOYDS	SM	09-Feb-2024	91.90	89.00	89.00	87.30	87.30	87.30	87.90	4000	3.52	4	4000	100.00
LLOYDSENGG	EQ	09-Feb-2024	52.00	52.80	52.95	48.10	50.95	51.20	50.67	5851923	2965.33	15580	3124204	53.39
LLOYDSME	EQ	09-Feb-2024	569.15	569.00	571.40	546.00	558.85	558.90	555.70	159238	884.89	9997	73312	46.04
LODHA	EQ	09-Feb-2024	1108.85	1100.00	1100.00	1062.80	1087.00	1088.80	1080.28	406648	4392.92	31522	222665	54.76
LOKESHMACH	EQ	09-Feb-2024	374.80	374.80	394.45	365.80	381.00	380.25	382.08	154751	591.28	13743	83183	53.75
LORDSCHLO	EQ	09-Feb-2024	138.85	138.85	140.10	135.80	139.45	137.80	137.90	23960	33.04	1452	11732	48.96
LOTUSEYE	EQ	09-Feb-2024	74.80	75.90	75.90	71.70	74.75	73.60	72.99	30372	22.17	662	20730	68.25
LOVABLE	EQ	09-Feb-2024	151.60	152.40	153.85	143.55	146.65	147.90	148.19	52965	78.49	1185	33281	62.84
LOWVOL	EQ	09-Feb-2024	177.36	181.79	181.79	177.36	178.68	178.68	179.23	764	1.37	31	356	46.60
LOWVOLIETF	EQ	09-Feb-2024	192.01	197.75	197.75	190.59	192.00	192.18	192.00	74136	142.34	634	68806	92.81
LOYALTEX	EQ	09-Feb-2024	689.00	689.55	692.10	682.50	682.60	682.60	682.97	501	3.42	47	442	88.22
LPDC	EQ	09-Feb-2024	11.25	11.45	11.75	10.85	11.15	11.20	11.26	815820	91.86	1777	414980	50.87
LRRPL	SM	09-Feb-2024	44.20	46.20	46.55	39.80	39.80	39.80	41.99	81000	34.01	27	69000	85.19
LT	EQ	09-Feb-2024	3335.50	3336.25	3390.00	3308.95	3324.00	3324.55	3327.86	3121873	103891.52	181824	1698995	54.42
LTFOODS	EQ	09-Feb-2024	193.90	194.70	194.90	185.50	189.75	189.35	189.11	578946	1094.87	19745	255649	44.16
LTGILTBEES	EQ	09-Feb-2024	25.21	25.21	25.22	25.16	25.20	25.19	25.19	1623262	408.96	919	1081339	66.62
LTIM	EQ	09-Feb-2024	5420.80	5470.00	5470.00	5362.00	5465.00	5453.30	5423.19	196922	10679.44	27063	106464	54.06
LTTS	EQ	09-Feb-2024	5562.25	5562.25	5617.45	5465.10	5550.25	5565.80	5540.25	66043	3658.95	11798	16693	25.28
LUMAXIND	EQ	09-Feb-2024	2464.35	2482.80	2483.00	2325.00	2395.05	2382.80	2402.79	7294	175.26	2344	3511	48.14
LUMAXTECH	EQ	09-Feb-2024	416.05	415.10	417.00	400.25	403.00	403.15	404.86	102904	416.62	7513	43836	42.60
LUPIN	EQ	09-Feb-2024	1606.40	1615.05	1654.85	1615.05	1619.00	1622.10	1633.64	3021386	49358.54	102964	1445415	47.84
LUXIND	EQ	09-Feb-2024	1237.40	1254.35	1259.40	1195.05	1207.00	1208.10	1216.90	115523	1405.80	14267	51008	44.15
LXCHEM	EQ	09-Feb-2024	261.65	263.60	264.05	253.50	259.20	258.70	258.26	759041	1960.29	22733	282193	37.18
LYKALABS	EQ	09-Feb-2024	138.85	138.75	138.75	127.00	132.20	132.40	132.23	266983	353.04	3027	143823	53.87
LYPSAGEMS	EQ	09-Feb-2024	7.40	7.40	8.10	7.30	8.10	8.00	7.75	1174355	90.95	1584	625285	53.24
M&M	EQ	09-Feb-2024	1685.90	1686.00	1689.75	1628.00	1644.45	1646.40	1647.76	2033950	33514.65	145064	955487	46.98
M&MFIN	EQ	09-Feb-2024	291.85	292.60	293.30	282.10	288.95	288.85	287.02	3220669	9243.81	21917	820326	25.47
M&MFIN	N1	09-Feb-2024	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	500	5.73	1	500	100.00
M&MFIN	N2	09-Feb-2024	1076.89	1079.00	1079.00	1074.00	1077.55	1077.19	1076.72	1265	13.62	14	1157	91.46
M&MFIN	N3	09-Feb-2024	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	25	0.49	1	25	100.00
MAANALU	EQ	09-Feb-2024	159.25	161.45	161.45	148.85	154.60	153.85	152.70	219682	335.46	10025	74512	33.92
MACPOWER	BE	09-Feb-2024	1000.35	1000.35	1000.35	980.35	980.35	980.35	997.78	29766	297.00	204	-	-
MADHAV	BE	09-Feb-2024	63.50	62.50	64.35	60.35	60.35	60.35	61.28	22448	13.76	186	-	-
MADHAVBAUG	SM	09-Feb-2024	190.25	190.00	194.00	190.00	194.00	194.00	192.25	1600	3.08	4	1600	100.00
MADHUCON	BE	09-Feb-2024	10.55	10.35	10.35	10.35	10.35	10.35	10.35	43233	4.47	68	-	-
MADHUSUDAN	SM	09-Feb-2024	114.50	118.40	118.40	115.00	117.80	117.80	116.23	50000	58.11	24	40000	80.00
MADRASFERT	EQ	09-Feb-2024	106.30	107.00	107.40	99.70	100.80	101.10	102.05	719833	734.56	9508	260493	36.19
MAFANG	EQ	09-Feb-2024	80.09	80.09	80.90	79.82	80.89	80.67	80.52	598548	481.96	5255	318706	53.25
MAGADSUGAR	EQ	09-Feb-2024	647.80	649.95	658.70	620.30	642.80	643.55	637.03	21843	139.15	2732	9953	45.57
MAGNUM	EQ	09-Feb-2024	61.80	60.85	61.75	59.00	61.25	60.75	59.89	204272	122.34	1034	131943	64.59
MAGNUM-RE	BE	09-Feb-2024	8.05	8.00	8.50	6.10	6.75	7.10	7.37	67055	4.94	400	-	-
MAHABANK	EQ	09-Feb-2024	63.90	64.10	65.45	58.65	61.50	61.55	61.79	74121067	45796.63	117194	18599811	25.09
MAHAPEXLTD	EQ	09-Feb-2024	149.70	136.35	147.90	136.35	140.40	140.75	140.50	71711	100.75	1079	48587	67.75
MAHASTEEL	EQ	09-Feb-2024	141.10	141.15	142.05	128.10	132.70	133.15	134.24	88293	118.52	1833	51519	58.35
MAHEPC	EQ	09-Feb-2024	138.70	138.40	139.45	132.30	136.30	135.95	134.90	144666	195.16	3469	69500	48.04
MAHESHWARI	EQ	09-Feb-2024	76.20	76.20	76.90	75.10	75.50	75.60	75.63	24183	18.29	284	17278	71.45
MAHICKRA	SM	09-Feb-2024	150.35	159.35	159.35	152.00	154.00	153.60	154.70	21000	32.49	10	13500	64.29
MAHKTECH	EQ	09-Feb-2024	12.69	12.85	12.85	12.59	12.69	12.64	12.68	999091	126.64	2309	819753	82.05
MAHLIFE	EQ	09-Feb-2024	598.00	605.30	610.00	577.55	588.05	588.30	588.91	219314	1291.56	17898	86800	39.58
MAHLOG	EQ	09-Feb-2024	395.95	397.95	397.95	384.05	388.00	387.15	389.51	231052	899.96	17009	107482	46.52
MAHSCOOTER	EQ	09-Feb-2024	7610.35	7610.35	7677.00	7500.00	7604.00	7605.05	7577.93	2990	226.58	1274	1564	52.31
MAHSEAMLES	EQ	09-Feb-2024	1010.60	1026.10	1027.00	975.25	980.15	983.45	994.66	95360	948.51	9526	62917	65.98
MAITHANALL	EQ	09-Feb-2024	1097.90	1095.00	1099.95	1059.05	1075.00	1076.70	1076.18	116367	1252.31	8788	80200	68.92
MAITREYA	SM	09-Feb-2024	181.30	178.00	178.00	172.50	175.00	175.00	175.17	4800	8.41	3	4800	100.00
MAKEINDIA	EQ	09-Feb-2024	116.77	120.25	120.25	114.62	116.18	116.23	116.03	43861	50.89	459	33320	75.97
MAKS	ST	09-Feb-2024	87.90	83.50	92.25	83.50	92.25	92.25	88.75	9000	7.99	6	7500	83.33
MAL	SM	09-Feb-2024	49.20	50.00	52.30	48.60	49.00	49.00	50.09	49600	24.85	30	20800	41.94
MALLCOM	EQ	09-Feb-2024	1089.80	1101.05	1102.45	1053.40	1065.00	1069.00	1072.90	13530	145.16	1974	8791	64.97
MALUPAPER	BE	09-Feb-2024	54.95	53.00	54.55	52.20	52.20	52.20	52.47	52188	27.38	278	-	-
MANAKALUCO	BE	09-Feb-2024	37.80	37.00	38.80	35.95	36.50	36.25	36.37	71444	25.98	556	-	-
MANAKCOAT	EQ	09-Feb-2024	33.60	34.55	35.40	31.80	32.50	32.20	32.78	98596	32.32	679	76643	77.73
MANAKSIA	EQ	09-Feb-2024	132.25	132.10	133.00	128.05	130.50	130.45	129.92	275122	357.44	4207	139310	50.64
MANAKSTEEL	BE	09-Feb-2024	87.20	85.50	87.95	82.85	85.00	83.35	84.15	217216	182.79	1200	-	-
MANALIPETC	EQ	09-Feb-2024	78.20	78.55	78.90	75.80	77.35	77.40	77.02	1027188	791.18	7262	400572	39.00
MANAPPURAM	EQ	09-Feb-2024	182.80	184.50	186.60	178.80	183.70	183.45	182.88	13935633	25484.88	51030	6618523	47.49
MANGALAM	EQ	09-Feb-2024	115.25	116.25	116.25	108.00	114.50	112.60	111.56	114757	128.02	1600	52866	46.07
MANGCHEFER	EQ	09-Feb-2024	129.10	130.95	132.70	126.60	129.00	129.25	129.91	1544822	2006.83	27188	790778	51.19
MANGLMCEM	EQ	09-Feb-2024	675.75	675.80	688.80	652.10	661.00	664.15	671.10	152957	1026.50	24971	42304	27.66
MANINDS	BE	09-Feb-2024	411.60	411.60	422.00	391.05	407.95	406.65	400.28	168256	673.50	2028	-	-
MANINFRA	EQ	09-Feb-2024	233.80	235.65	235.95	223.60	225.50	226.00	227.25	747327	1698.33	18171	428292	57.31
MANKIND	EQ	09-Feb-2024	2249.75	2249.75	2288.15	2191.00	2228.00	2241.85	2234.51	765123	17096.75	67950	496079	64.84
MANOMAY	BE	09-Feb-2024	196.25	190.00	199.85	190.00	192.10	191.90	192.10	7883	15.14	94	-	-
MANORAMA	EQ	09-Feb-2024	1916.40	1919.00	1942.00	1867.85	1875.00	1880.60	1886.49	13321	251.30	2293	8649	64.93
MANORG	EQ	09-Feb-2024	365.55	369.50	370.00	355.50	370.00	366.45	363.68	9237	33.59	1224	5288	57.25
MANUGRAPH	BE	09-Feb-2024	29.85	29.80	29.90	28.35	28.35	28.35	28.37	45298	12.85	238	-	-
MANYAVAR	EQ	09-Feb-2024	983.65	987.00	994.90	952.75	965.00	964.80	965.25	217319	2097.68	18776	114889	52.87
MAPMYINDIA	EQ	09-Feb-2024	1900.60	1901.50	1908.95	1862.00	1886.00	1872.00	1881.29	56972	1071.81	9715	25488	44.74
MARALOVER	EQ	09-Feb-2024	85.05	85.00	86.20	79.90	80.35	83.15	82.29	104500	85.99	1696	65737	62.91
MARATHON	EQ	09-Feb-2024	412.35	415.00	429.00	385.00	387.75	390.10	396.60	124433	493.50	11799	70000	56.26
MARCO	SM	09-Feb-2024	57.30	57.10	57.10	55.10	56.00	56.00	56.07	36000	20.18	12	33000	91.67
MARICO	EQ	09-Feb-2024	522.40	523.95	523.95	516.65	520.50	520.65	520.07	583337	3033.74	22368	331511	56.83
MARINE	EQ	09-Feb-2024	113.20	113.50	115.05	107.55	112.00	111.60	110.38	368506	406.75	2500	212270	57.60
MARINETRAN	SM	09-Feb-2024	39.00	36.00	38.00	36.00	38.00	38.00	36.63	20000	7.33	5	16000	80.00
MARKSANS	EQ	09-Feb-2024	152.45	152.45	155.30	149.25	151.45	150.70	151.60	794302	1204.17	19278	395028	49.73
MARSHALL	EQ	09-Feb-2024	42.45	42.15	44.65	41.50	42.90	43.20	42.91	200370	85.98	633	108900	54.35
MARUTI	EQ	09-Feb-2024	10743.90	10711.25	10770.00	10611.10	10710.00	10732.85	10715.08	645489	69164.64	107179	398713	61.77
MASFIN	EQ	09-Feb-2024	1006.85	1005.00	1016.00	988.00	994.60	996.60	998.39	93738	935.87	13176	50923	54.32
MASPTOP50	EQ	09-Feb-2024	37.56	38.58	38.58	37.40	37.64	37.51	37.62	212651	80.00	972	164295	77.26
MASTEK	EQ	09-Feb-2024	2945.55	2956.25	2964.00	2841.00	2900.00	2915.85	2895.39	39508	1143.91	8608	17573	44.48
MASTER	SM	09-Feb-2024	141.00	140.50	140.50	140.50	140.50	140.50	140.50	2000	2.81	2	2000	100.00
MATRIMONY	EQ	09-Feb-2024	534.05	539.45	539.90	520.25	529.95	528.65	530.22	37617	199.45	3012	12442	33.08
MAWANASUG	EQ	09-Feb-2024	105.45	106.55	106.80	99.30	104.30	104.55	102.90	381378	392.45	5456	122883	32.22
MAXESTATES	EQ	09-Feb-2024	291.60	291.60	295.00	283.10	294.70	291.10	287.97	69126	199.06	5583	36701	53.09
MAXHEALTH	EQ	09-Feb-2024	862.30	871.20	883.90	860.00	874.05	874.40	868.35	7995614	69430.05	85591	7148281	89.40
MAXIND	BE	09-Feb-2024	210.55	205.00	205.00	200.05	200.05	200.40	200.83	145636	292.48	1090	-	-
MAXPOSURE	SM	09-Feb-2024	102.35	102.35	102.35	97.80	100.60	100.80	100.05	164000	164.09	41	120000	73.17
MAYURUNIQ	EQ	09-Feb-2024	530.80	538.00	539.05	523.05	528.00	525.50	530.06	117797	624.39	5617	87430	74.22
MAZDA	EQ	09-Feb-2024	1508.95	1508.95	1650.00	1482.10	1545.00	1547.75	1580.68	110935	1753.53	11584	16323	14.71
MAZDOCK	EQ	09-Feb-2024	2185.15	2194.00	2195.00	2104.00	2124.00	2117.45	2134.95	499204	10657.78	38855	170934	34.24
MBAPL	EQ	09-Feb-2024	262.30	263.60	263.80	257.05	260.65	258.50	259.50	14124	36.65	902	8317	58.89
MBECL	BE	09-Feb-2024	6.35	6.25	6.25	6.25	6.25	6.25	6.25	98101	6.13	41	-	-
MBLINFRA	BE	09-Feb-2024	54.60	53.50	53.50	53.50	53.50	53.50	53.50	33094	17.71	93	-	-
MCDOWELL-N	EQ	09-Feb-2024	1081.05	1075.05	1113.00	1071.05	1112.00	1111.50	1095.40	1438336	15755.56	55369	825230	57.37
MCL	BE	09-Feb-2024	38.90	38.60	39.85	37.50	38.35	38.35	38.37	30259	11.61	215	-	-
MCLEODRUSS	EQ	09-Feb-2024	32.00	31.85	31.90	28.80	31.60	31.55	30.40	3258861	990.64	6001	1688039	51.80
MCON	SM	09-Feb-2024	142.10	142.10	143.00	142.10	143.00	143.00	142.34	4000	5.69	4	4000	100.00
MCX	EQ	09-Feb-2024	3880.20	3900.20	3990.00	3752.10	3816.80	3829.90	3863.42	700501	27063.27	55118	131125	18.72
MDL	ST	09-Feb-2024	90.95	86.45	90.00	86.40	89.95	89.95	87.12	30000	26.14	7	28000	93.33
MEDANTA	EQ	09-Feb-2024	1258.85	1284.05	1308.85	1257.30	1273.00	1269.50	1280.49	789550	10110.14	46237	464691	58.86
MEDIASSIST	EQ	09-Feb-2024	547.65	553.45	553.55	516.40	527.00	523.25	530.45	675982	3585.72	48528	262362	38.81
MEDICAMEQ	EQ	09-Feb-2024	519.70	522.30	528.45	492.65	501.80	501.45	507.33	27137	137.67	4187	15000	55.28
MEDICO	EQ	09-Feb-2024	83.90	83.90	86.70	82.80	83.50	83.55	85.12	446021	379.67	3032	159884	35.85
MEDPLUS	EQ	09-Feb-2024	628.85	632.80	670.00	606.00	628.95	627.30	640.38	535930	3431.99	37608	115271	21.51
MEGAFLEX	ST	09-Feb-2024	38.60	36.70	36.70	36.70	36.70	36.70	36.70	9000	3.30	3	9000	100.00
MEGASOFT	BE	09-Feb-2024	73.00	73.90	75.00	69.35	69.35	69.35	70.27	126620	88.98	406	-	-
MEGASTAR	EQ	09-Feb-2024	350.15	354.50	354.50	339.00	340.00	340.45	342.18	26847	91.86	2279	15328	57.09
MEGATHERM	ST	09-Feb-2024	240.60	252.60	252.60	252.60	252.60	252.60	252.60	34800	87.90	29	34800	100.00
MELSTAR	BZ	09-Feb-2024	5.60	5.50	5.50	5.50	5.50	5.50	5.50	327	0.02	2	-	-
MENONBE	EQ	09-Feb-2024	138.60	135.65	138.70	131.00	133.00	133.45	134.04	195306	261.79	5106	102375	52.42
MEP	EQ	09-Feb-2024	20.25	20.50	21.25	19.30	21.25	21.20	20.66	5859143	1210.69	5622	3662026	62.50
METROBRAND	EQ	09-Feb-2024	1103.60	1100.00	1106.95	1079.00	1092.30	1100.15	1094.75	113837	1246.23	11619	60612	53.24
METROPOLIS	EQ	09-Feb-2024	1670.60	1680.00	1682.80	1634.45	1640.00	1643.85	1651.93	134159	2216.22	15897	28098	20.94
MFSL	EQ	09-Feb-2024	996.00	992.05	1005.20	973.65	988.00	987.35	992.49	989168	9817.35	60463	512151	51.78
MGEL	EQ	09-Feb-2024	22.60	23.45	23.45	21.40	21.95	21.95	22.09	310306	68.54	1190	219646	70.78
MGL	EQ	09-Feb-2024	1478.45	1483.95	1489.85	1440.40	1475.75	1474.00	1462.87	283592	4148.58	21055	75081	26.48
MHHL	SM	09-Feb-2024	63.65	62.80	63.55	62.50	62.60	62.75	62.72	19500	12.23	12	15000	76.92
MHLXMIRU	BE	09-Feb-2024	280.00	267.50	283.40	267.50	279.70	279.70	272.79	2323	6.34	70	-	-
MHRIL	EQ	09-Feb-2024	425.30	425.30	427.45	407.15	412.50	411.45	413.83	191572	792.79	14267	70495	36.80
MICEL	EQ	09-Feb-2024	38.60	38.10	39.30	37.05	38.15	37.95	38.05	416709	158.55	4087	222300	53.35
MICROPRO	SM	09-Feb-2024	53.80	54.80	54.80	52.60	53.90	53.85	53.26	20800	11.08	13	17600	84.62
MID150BEES	EQ	09-Feb-2024	186.20	188.10	191.80	181.13	185.00	184.70	183.80	409583	752.82	7761	260629	63.63
MIDCAPETF	EQ	09-Feb-2024	18.34	18.50	18.50	17.89	18.18	18.19	18.13	1261401	228.64	6092	1120196	88.81
MIDCAPIETF	EQ	09-Feb-2024	185.89	187.98	187.98	181.01	184.55	184.30	183.41	97854	179.47	1022	65744	67.19
MIDHANI	EQ	09-Feb-2024	485.25	487.40	487.40	447.80	460.85	459.90	463.49	1284686	5954.42	52824	472940	36.81
MIDSELIETF	EQ	09-Feb-2024	148.36	148.80	148.80	145.51	147.56	147.04	147.28	33400	49.19	242	22387	67.03
MILTON	SM	09-Feb-2024	47.50	45.25	45.25	45.20	45.20	45.20	45.23	13200	5.97	3	13200	100.00
MINDACORP	EQ	09-Feb-2024	406.70	407.95	409.25	395.55	399.90	399.80	399.63	244640	977.66	14338	89746	36.68
MINDSPACE	RR	09-Feb-2024	332.01	334.00	334.68	328.05	330.49	330.48	330.73	26333	87.09	1076	18712	71.06
MINDTECK	EQ	09-Feb-2024	230.95	231.10	235.55	220.85	229.40	228.00	226.64	69954	158.54	6291	28801	41.17
MIRCELECTR	EQ	09-Feb-2024	26.10	26.55	27.90	23.95	26.15	26.15	26.21	3382210	886.48	6177	2039986	60.32
MIRZAINT	BE	09-Feb-2024	53.90	54.45	54.50	51.20	53.45	52.90	52.44	224081	117.50	1605	-	-
MITCON	BE	09-Feb-2024	142.85	145.75	146.15	135.70	142.00	140.90	140.93	16838	23.73	148	-	-
MITTAL	EQ	09-Feb-2024	2.65	2.65	2.85	2.50	2.85	2.75	2.64	16900483	446.52	5032	6685017	39.56
MKPL	BE	09-Feb-2024	44.55	45.40	45.65	43.50	44.00	44.00	44.28	211835	93.80	1366	-	-
MMFL	EQ	09-Feb-2024	916.75	916.75	920.35	886.00	897.50	896.25	897.99	33725	302.85	4473	17777	52.71
MMP	EQ	09-Feb-2024	276.55	278.90	285.00	261.00	268.95	267.85	270.75	52117	141.11	3935	27804	53.35
MMTC	EQ	09-Feb-2024	90.20	85.70	88.60	85.70	85.70	85.70	85.79	2000449	1716.24	12544	1293665	64.67
MODIRUBBER	BE	09-Feb-2024	99.15	100.15	102.40	94.20	96.00	96.00	95.47	18658	17.81	165	-	-
MODISONLTD	EQ	09-Feb-2024	141.65	140.00	145.50	136.10	142.55	143.75	141.13	117042	165.18	4100	79863	68.23
MOGSEC	EQ	09-Feb-2024	54.53	54.52	54.52	54.35	54.39	54.39	54.44	23898	13.01	50	20134	84.25
MOHEALTH	EQ	09-Feb-2024	35.00	35.29	35.33	34.78	35.25	35.14	35.04	23770	8.33	238	14750	62.05
MOHITIND	EQ	09-Feb-2024	22.65	22.65	22.80	21.35	21.55	21.70	22.12	58246	12.88	323	36940	63.42
MOIL	EQ	09-Feb-2024	340.30	339.00	340.30	319.00	325.20	324.80	326.42	2033921	6639.18	43065	572707	28.16
MOKSH	EQ	09-Feb-2024	21.70	21.70	22.00	19.85	20.55	20.50	20.29	751356	152.43	2444	563648	75.02
MOL	EQ	09-Feb-2024	83.80	84.20	84.45	80.45	83.00	82.50	81.87	2185596	1789.27	8949	1339467	61.29
MOLDTECH	EQ	09-Feb-2024	265.80	266.55	270.00	225.55	226.90	235.00	242.68	493479	1197.59	14160	296048	59.99
MOLDTKPAC	EQ	09-Feb-2024	876.70	868.80	884.70	861.00	880.00	876.40	875.31	106747	934.37	9140	54168	50.74
MOLOWVOL	EQ	09-Feb-2024	34.54	34.55	35.00	34.12	34.52	34.61	34.65	833331	288.72	145	828296	99.40
MOM100	EQ	09-Feb-2024	52.62	53.39	53.39	51.22	52.35	52.15	52.08	616565	321.09	5008	365855	59.34
MOM30IETF	EQ	09-Feb-2024	30.44	30.74	30.89	29.53	30.13	30.08	29.98	607308	182.06	2635	398969	65.69
MOM50	EQ	09-Feb-2024	220.43	224.00	224.00	220.43	222.00	221.32	221.43	5965	13.21	88	4930	82.65
MOMENTUM	EQ	09-Feb-2024	30.32	30.90	30.90	29.42	30.58	29.95	29.94	1964618	588.13	824	1946989	99.10
MOMOMENTUM	EQ	09-Feb-2024	60.63	60.64	61.90	58.81	59.67	59.85	59.82	123668	73.98	1089	80173	64.83
MON100	EQ	09-Feb-2024	142.78	146.00	146.00	142.50	144.00	143.43	142.99	702586	1004.62	4415	599399	85.31
MONARCH	EQ	09-Feb-2024	628.50	634.10	672.00	609.15	652.00	649.85	636.67	422792	2691.80	15103	71284	16.86
MONIFTY500	EQ	09-Feb-2024	20.05	20.21	20.22	19.80	20.00	20.02	19.98	153768	30.73	997	129641	84.31
MONOPHARMA	SM	09-Feb-2024	67.20	67.00	69.50	65.10	68.50	68.70	66.09	164000	108.38	17	124000	75.61
MONQ50	EQ	09-Feb-2024	58.41	58.55	58.70	57.76	58.37	58.32	58.18	22904	13.33	322	9296	40.59
MONTECARLO	EQ	09-Feb-2024	681.85	676.00	687.15	668.05	676.00	675.85	676.76	34137	231.03	3853	17831	52.23
MOQUALITY	EQ	09-Feb-2024	171.74	174.39	195.00	168.67	195.00	177.90	173.11	10076	17.44	199	1596	15.84
MORARJEE	BE	09-Feb-2024	27.15	27.00	28.50	26.15	27.95	27.70	27.32	97681	26.69	336	-	-
MOREPENLAB	EQ	09-Feb-2024	53.90	54.10	54.55	50.80	52.15	51.95	52.21	7690694	4015.09	19864	2504963	32.57
MOS	SM	09-Feb-2024	140.30	143.00	143.00	132.25	139.00	138.30	137.86	65600	90.44	40	52800	80.49
MOTHERSON	EQ	09-Feb-2024	119.80	120.50	122.40	117.20	121.45	121.25	120.22	13859592	16662.69	54292	5253362	37.90
MOTILALOFS	EQ	09-Feb-2024	1904.40	1916.00	1928.80	1800.00	1876.00	1866.05	1857.54	207369	3851.96	25220	110109	53.10
MOTISONS	EQ	09-Feb-2024	187.90	195.00	195.00	181.30	185.00	184.80	186.96	497678	930.44	7574	248146	49.86
MOTOGENFIN	BE	09-Feb-2024	41.70	41.05	41.70	40.60	40.60	41.40	41.27	7954	3.28	59	-	-
MOVALUE	EQ	09-Feb-2024	96.27	97.69	97.69	90.56	93.85	93.36	92.88	636082	590.81	5315	510013	80.18
MOXSH	SM	09-Feb-2024	138.85	125.00	125.00	125.00	125.00	125.00	125.00	800	1.00	1	800	100.00
MPHASIS	EQ	09-Feb-2024	2597.50	2580.00	2648.00	2550.55	2592.00	2589.30	2589.92	413772	10716.35	40243	183623	44.38
MPSLTD	EQ	09-Feb-2024	1503.50	1519.20	1519.45	1440.65	1476.15	1487.75	1466.56	31521	462.27	4508	14457	45.86
MPTODAY	SM	09-Feb-2024	35.70	37.45	37.45	34.10	36.25	36.25	35.03	76000	26.62	12	66000	86.84
MRF	EQ	09-Feb-2024	142483.10	143750.00	143750.00	136300.00	137120.00	137083.35	138950.33	26614	36980.24	21156	4719	17.73
MRO-TEK	EQ	09-Feb-2024	78.85	79.35	84.30	73.65	80.10	80.95	80.42	323735	260.34	3010	87237	26.95
MRPL	EQ	09-Feb-2024	200.85	200.85	202.00	176.65	188.50	189.60	187.39	7116572	13335.55	84453	1796439	25.24
MSPL	BE	09-Feb-2024	30.05	29.75	29.75	29.45	29.50	29.50	29.50	490910	144.82	234	-	-
MSTCLTD	EQ	09-Feb-2024	1103.70	1035.05	1046.15	923.05	982.90	987.45	974.27	2540739	24753.77	116390	750036	29.52
MSUMI	EQ	09-Feb-2024	71.75	72.00	72.10	67.85	68.95	68.95	69.13	12601579	8712.06	52328	6235602	49.48
MTARTECH	EQ	09-Feb-2024	2004.40	2006.00	2016.75	1958.00	1989.50	1978.35	1979.43	157621	3119.99	21587	73249	46.47
MTEDUCARE	BE	09-Feb-2024	4.10	4.15	4.30	4.10	4.30	4.30	4.27	302163	12.90	153	-	-
MTNL	EQ	09-Feb-2024	51.70	51.85	52.40	46.55	48.00	48.00	48.61	20850863	10135.48	76360	8131663	39.00
MUFIN	EQ	09-Feb-2024	260.95	264.10	264.10	248.00	252.40	252.10	252.28	149162	376.30	2576	89414	59.94
MUFTI	EQ	09-Feb-2024	253.50	254.40	256.35	246.10	247.60	248.95	249.31	283655	707.19	11778	130784	46.11
MUKANDLTD	EQ	09-Feb-2024	176.20	173.55	177.65	167.00	169.30	169.45	171.36	532260	912.10	17404	254337	47.78
MUKTAARTS	BE	09-Feb-2024	84.15	85.00	85.00	82.50	83.00	83.00	84.04	8170	6.87	34	-	-
MUNJALAU	EQ	09-Feb-2024	99.55	99.05	102.45	95.85	99.00	98.90	99.02	200675	198.71	2286	108370	54.00
MUNJALSHOW	EQ	09-Feb-2024	198.20	197.80	197.80	181.70	189.00	186.65	188.07	385669	725.34	19421	171599	44.49
MURUDCERA	BE	09-Feb-2024	52.25	52.20	52.20	51.25	51.75	51.75	51.61	20734	10.70	107	-	-
MUTHOOTCAP	EQ	09-Feb-2024	316.75	318.50	326.05	308.05	318.00	315.45	314.13	59984	188.43	3931	20752	34.60
MUTHOOTFIN	EQ	09-Feb-2024	1359.75	1370.00	1384.00	1358.25	1379.00	1377.70	1372.61	309793	4252.24	20149	109167	35.24
MUTHOOTMF	EQ	09-Feb-2024	243.70	243.65	243.90	238.20	240.45	241.35	240.94	343093	826.63	10377	161045	46.94
MVGJL	EQ	09-Feb-2024	319.70	324.80	324.80	311.15	318.00	317.30	317.72	125080	397.40	9272	65091	52.04
MWL	SM	09-Feb-2024	124.45	125.30	126.90	123.00	125.05	125.00	125.02	39600	49.51	21	32400	81.82
NACLIND	EQ	09-Feb-2024	73.45	73.55	74.35	70.80	72.00	71.90	71.96	185877	133.76	2729	108600	58.43
NAGAFERT	EQ	09-Feb-2024	14.15	14.15	14.15	13.60	13.90	13.75	13.80	3467292	478.62	3411	1727106	49.81
NAGREEKCAP	BE	09-Feb-2024	19.30	20.20	20.20	18.85	19.00	19.00	19.37	5980	1.16	25	-	-
NAGREEKEXP	BE	09-Feb-2024	37.55	36.80	36.80	36.80	36.80	36.80	36.80	3109	1.14	44	-	-
NAHARCAP	EQ	09-Feb-2024	337.35	338.05	338.25	312.75	318.00	317.55	319.24	25242	80.58	2194	13211	52.34
NAHARINDUS	EQ	09-Feb-2024	150.10	150.95	153.10	141.05	148.00	144.05	145.92	286120	417.50	6773	121612	42.50
NAHARPOLY	EQ	09-Feb-2024	218.80	219.85	219.85	212.00	214.95	213.40	214.69	52245	112.17	3611	31951	61.16
NAHARSPING	EQ	09-Feb-2024	336.45	341.50	345.00	310.05	320.00	321.65	322.65	229057	739.04	15116	85636	37.39
NAM-INDIA	EQ	09-Feb-2024	494.90	497.00	502.00	477.65	484.00	483.70	487.59	554300	2702.68	32525	242370	43.73
NARMADA	BE	09-Feb-2024	28.45	29.45	29.85	27.15	28.40	27.90	28.39	48710	13.83	390	-	-
NATCOPHARM	EQ	09-Feb-2024	856.65	860.00	865.00	833.00	843.00	839.80	843.54	296222	2498.74	16803	167229	56.45
NATHBIOGEN	EQ	09-Feb-2024	221.05	222.10	223.95	210.35	216.00	215.50	215.77	41765	90.11	2132	19450	46.57
NATIONALUM	EQ	09-Feb-2024	160.90	160.85	161.50	147.05	157.65	157.50	154.11	40678846	62690.06	133439	11878296	29.20
NAUKRI	EQ	09-Feb-2024	5498.00	5510.55	5538.85	5419.90	5463.10	5492.60	5481.93	358435	19649.14	48924	166990	46.59
NAVA	EQ	09-Feb-2024	501.15	504.95	506.90	481.85	495.95	494.00	491.18	369994	1817.35	18178	188744	51.01
NAVINFLUOR	EQ	09-Feb-2024	3073.40	3086.50	3090.00	3001.10	3035.00	3028.40	3023.20	328102	9919.20	36019	159629	48.65
NAVINIFTY	EQ	09-Feb-2024	218.63	218.30	218.73	217.29	217.80	217.80	218.11	190	0.41	24	103	54.21
NAVKARCORP	EQ	09-Feb-2024	113.65	114.45	118.00	112.50	115.70	116.05	114.92	2811675	3231.06	15775	1085915	38.62
NAVNETEDUL	EQ	09-Feb-2024	156.50	157.40	157.40	150.75	152.50	154.00	153.42	301448	462.49	12600	144773	48.03
NAZARA	EQ	09-Feb-2024	867.95	866.00	883.60	847.15	861.70	856.80	862.36	257313	2218.95	19919	75523	29.35
NBCC	EQ	09-Feb-2024	153.90	154.65	154.65	139.65	148.80	147.95	145.10	35453544	51442.74	223559	12003821	33.86
NBIFIN	EQ	09-Feb-2024	1887.70	1890.00	1903.75	1870.00	1893.60	1889.60	1886.39	169	3.19	66	108	63.91
NCC	EQ	09-Feb-2024	219.20	223.30	229.50	210.85	224.75	225.10	223.42	26378423	58935.98	173769	8831576	33.48
NCLIND	EQ	09-Feb-2024	240.25	241.85	250.90	233.70	243.00	242.70	242.97	957642	2326.83	35184	252070	26.32
NDGL	BE	09-Feb-2024	2695.00	2695.00	2695.00	2650.00	2650.00	2650.00	2669.49	224	5.98	24	-	-
NDL	EQ	09-Feb-2024	37.05	37.05	38.20	35.20	35.20	35.20	36.34	382381	138.96	1204	231825	60.63
NDLVENTURE	EQ	09-Feb-2024	117.30	115.60	118.10	115.60	117.75	117.55	117.30	10532	12.35	176	6303	59.85
NDRAUTO	BE	09-Feb-2024	812.90	808.00	808.00	773.00	775.00	780.15	787.77	20331	160.16	656	-	-
NDTV	EQ	09-Feb-2024	268.55	269.85	273.90	260.80	266.00	266.75	266.88	612873	1635.65	12801	149689	24.42
NECCLTD	BE	09-Feb-2024	32.25	33.40	33.40	30.65	31.90	31.50	31.18	248530	77.50	879	-	-
NECLIFE	EQ	09-Feb-2024	37.80	38.10	38.20	35.50	36.40	36.30	36.36	2353964	855.85	6925	1029436	43.73
NELCAST	EQ	09-Feb-2024	160.10	162.10	163.45	157.30	158.10	159.20	160.20	191760	307.20	5752	75129	39.18
NELCO	EQ	09-Feb-2024	788.40	789.00	792.05	765.10	782.50	779.35	777.19	67184	522.15	7497	27066	40.29
NEOGEN	EQ	09-Feb-2024	1388.55	1388.55	1400.95	1362.00	1370.10	1375.50	1383.59	24051	332.77	6538	13267	55.16
NESCO	EQ	09-Feb-2024	864.30	870.00	870.70	837.90	853.00	854.80	853.52	91476	780.77	10018	30123	32.93
NESTLEIND	EQ	09-Feb-2024	2423.05	2442.85	2465.90	2420.05	2451.95	2450.10	2442.20	838819	20485.63	116563	461585	55.03
NETF	EQ	09-Feb-2024	230.75	230.75	234.00	226.55	233.09	232.24	230.18	3340	7.69	114	2973	89.01
NETWEB	BE	09-Feb-2024	1393.90	1409.00	1416.90	1350.00	1385.00	1371.90	1379.84	32259	445.12	3173	-	-
NETWORK18	BE	09-Feb-2024	111.70	111.75	113.50	106.30	108.15	108.35	108.40	940859	1019.89	4449	-	-
NEULANDLAB	EQ	09-Feb-2024	6527.65	6630.00	6914.10	6599.60	6784.00	6770.05	6804.85	108513	7384.15	15248	53844	49.62
NEWGEN	BE	09-Feb-2024	806.50	791.00	806.50	767.00	800.00	797.05	784.22	129999	1019.48	11092	-	-
NEWJAISA	SM	09-Feb-2024	123.50	124.40	127.25	121.50	121.80	121.80	123.09	30000	36.93	10	27000	90.00
NEXT50	EQ	09-Feb-2024	584.97	595.10	595.10	570.71	582.44	582.10	580.82	2033	11.81	108	1657	81.51
NEXT50IETF	EQ	09-Feb-2024	59.78	58.00	61.55	58.00	59.67	59.35	59.21	205140	121.46	1661	57632	28.09
NEXTMEDIA	BE	09-Feb-2024	6.20	6.10	6.10	6.10	6.10	6.10	6.10	26359	1.61	23	-	-
NFL	EQ	09-Feb-2024	109.85	109.90	110.50	102.50	107.20	106.85	106.30	4833390	5137.72	29331	1489330	30.81
NGIL	EQ	09-Feb-2024	61.45	61.30	61.40	57.50	59.00	58.75	59.15	67543	39.95	1019	42026	62.22
NGLFINE	EQ	09-Feb-2024	1915.75	1915.75	1932.00	1893.00	1930.00	1909.00	1910.65	1569	29.98	547	673	42.89
NH	EQ	09-Feb-2024	1366.25	1373.10	1387.45	1342.60	1377.00	1374.85	1369.33	321695	4405.06	32033	200037	62.18
NHAI	N2	09-Feb-2024	1123.00	1115.20	1125.78	1115.20	1117.50	1117.50	1117.99	1415	15.82	18	1164	82.26
NHAI	N5	09-Feb-2024	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	2	0.02	1	2	100.00
NHAI	N6	09-Feb-2024	1243.88	1243.90	1244.00	1237.00	1237.00	1237.00	1241.89	1817	22.57	14	1817	100.00
NHAI	N8	09-Feb-2024	1095.01	1095.04	1096.01	1095.03	1096.01	1096.01	1095.31	145	1.59	6	145	100.00
NHAI	NA	09-Feb-2024	1205.01	1205.00	1209.90	1205.00	1209.90	1209.90	1208.84	393	4.75	6	392	99.75
NHAI	NE	09-Feb-2024	1159.10	1164.90	1169.00	1159.06	1159.06	1159.06	1166.33	1401	16.34	11	1401	100.00
NHBTF2023	N6	09-Feb-2024	6095.11	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	2	0.12	1	2	100.00
NHIT	N1	09-Feb-2024	309.00	308.30	308.35	308.00	308.30	308.30	308.21	1163	3.58	16	1151	98.97
NHIT	N2	09-Feb-2024	307.62	308.00	308.10	307.20	307.20	307.20	307.77	379	1.17	5	379	100.00
NHIT	N3	09-Feb-2024	412.25	412.20	414.50	410.55	410.70	410.70	411.95	428	1.76	7	418	97.66
NHPC	EQ	09-Feb-2024	101.50	102.20	102.20	92.50	96.90	96.25	95.65	220190578	210609.36	802168	67741679	30.77
NIACL	EQ	09-Feb-2024	304.40	311.00	324.70	282.40	289.00	290.95	298.66	9670302	28881.24	149287	1843133	19.06
NIBL	BE	09-Feb-2024	38.95	39.00	39.80	37.00	37.00	37.20	38.15	19048	7.27	152	-	-
NIDAN	SM	09-Feb-2024	36.20	35.70	35.85	35.20	35.40	35.35	35.53	31000	11.01	31	22000	70.97
NIDO	N5	09-Feb-2024	970.00	970.15	970.15	970.15	970.15	970.15	970.15	1	0.01	1	1	100.00
NIF100BEES	EQ	09-Feb-2024	232.29	236.95	236.95	230.12	235.00	233.23	232.10	13295	30.86	334	11209	84.31
NIF100IETF	EQ	09-Feb-2024	243.55	243.80	245.67	242.15	244.20	244.23	242.78	16778	40.73	445	12482	74.40
NIF5GETF	EQ	09-Feb-2024	66.06	66.10	66.10	66.10	66.10	66.10	66.10	2	0.00	2	2	100.00
NIFITETF	EQ	09-Feb-2024	378.59	382.01	386.06	368.01	374.48	376.51	377.15	2138	8.06	78	417	19.50
NIFMID150	EQ	09-Feb-2024	183.29	183.38	183.49	177.76	183.30	180.15	179.27	2056	3.69	82	1048	50.97
NIFTYBEES	EQ	09-Feb-2024	240.28	240.90	241.02	239.00	240.80	240.78	240.31	1752604	4211.61	24778	982996	56.09
NIFTYBETF	EQ	09-Feb-2024	217.37	215.50	218.99	215.50	218.00	217.67	217.60	688	1.50	42	368	53.49
NIFTYETF	EQ	09-Feb-2024	229.46	229.61	230.41	228.66	230.41	230.23	229.80	35277	81.07	407	29126	82.56
NIFTYIETF	EQ	09-Feb-2024	239.22	243.60	243.60	238.08	239.60	239.55	238.93	157245	375.70	4022	88918	56.55
NIFTYQLITY	EQ	09-Feb-2024	18.88	18.88	19.05	18.72	18.80	18.96	18.96	2950249	559.49	488	2934191	99.46
NIITLTD	EQ	09-Feb-2024	134.25	135.30	135.35	124.35	127.60	128.00	128.70	2736944	3522.39	25256	969774	35.43
NIITMTS	EQ	09-Feb-2024	485.80	488.00	495.00	468.95	477.05	477.15	477.74	171333	818.52	17202	80420	46.94
NILAINFRA	EQ	09-Feb-2024	13.90	14.45	14.45	13.20	13.60	13.40	13.61	7227647	983.70	7671	3102775	42.93
NILASPACES	BE	09-Feb-2024	4.85	5.05	5.05	5.05	5.05	5.05	5.05	464038	23.43	329	-	-
NILKAMAL	EQ	09-Feb-2024	2047.75	2051.95	2051.95	1979.65	1995.00	1998.25	2006.24	5148	103.28	1361	3018	58.62
NINSYS	EQ	09-Feb-2024	504.15	500.00	554.55	498.70	511.15	539.20	529.45	9947	52.66	899	5982	60.14
NIPPOBATRY	EQ	09-Feb-2024	676.35	677.00	740.00	657.00	701.00	698.55	704.10	78410	552.09	5505	33027	42.12
NIRAJ	BE	09-Feb-2024	55.40	55.00	56.85	52.65	53.35	53.55	54.25	46035	24.97	360	-	-
NIRMAN	SM	09-Feb-2024	286.35	290.00	294.95	269.05	276.25	276.25	279.37	23400	65.37	36	19200	82.05
NITCO	BE	09-Feb-2024	51.15	52.15	52.15	52.15	52.15	52.15	52.15	496294	258.82	185	-	-
NITINSPIN	EQ	09-Feb-2024	375.60	373.35	381.00	362.85	369.80	371.00	371.60	169576	630.14	14989	62987	37.14
NITIRAJ	EQ	09-Feb-2024	178.10	170.00	174.95	169.20	169.20	169.70	171.14	20527	35.13	231	13540	65.96
NKIND	BE	09-Feb-2024	66.80	66.00	68.05	66.00	68.05	68.05	66.10	106	0.07	8	-	-
NLCINDIA	EQ	09-Feb-2024	266.45	267.65	271.80	246.75	253.00	252.70	256.94	7286502	18721.68	80351	2514432	34.51
NMDC	EQ	09-Feb-2024	244.40	244.35	245.10	233.75	241.50	241.50	239.20	12829576	30687.73	78884	4504704	35.11
NOCIL	EQ	09-Feb-2024	270.10	272.00	273.85	262.00	263.50	264.85	266.57	1226378	3269.15	23770	585805	47.77
NOIDATOLL	BE	09-Feb-2024	10.80	10.60	10.60	10.60	10.60	10.60	10.60	24246	2.57	50	-	-
NORBTEAEXP	BE	09-Feb-2024	11.70	11.90	11.90	11.90	11.90	11.90	11.90	305	0.04	6	-	-
NOVAAGRI	BE	09-Feb-2024	69.90	66.40	66.40	66.40	66.40	66.40	66.40	564383	374.75	6185	-	-
NPBET	EQ	09-Feb-2024	232.25	236.75	236.75	232.25	234.79	234.75	233.87	1978	4.63	69	1134	57.33
NPST	SM	09-Feb-2024	1182.95	1160.00	1249.95	1160.00	1249.95	1249.90	1205.52	9000	108.50	28	7200	80.00
NRAIL	EQ	09-Feb-2024	472.60	464.20	471.85	456.00	459.40	461.00	462.00	11191	51.70	1303	6290	56.21
NRBBEARING	EQ	09-Feb-2024	359.90	359.90	362.95	349.00	352.00	350.90	353.83	189887	671.87	15624	72489	38.17
NRL	EQ	09-Feb-2024	135.95	137.45	149.00	132.00	133.90	136.10	142.59	2561542	3652.56	24810	594783	23.22
NSIL	EQ	09-Feb-2024	3353.25	3394.00	3710.45	3394.00	3545.00	3519.85	3540.18	26101	924.02	5726	11751	45.02
NSLNISP	EQ	09-Feb-2024	69.20	69.40	69.45	63.20	66.85	66.60	65.74	18415702	12106.23	47824	5960324	32.37
NTPC	EQ	09-Feb-2024	330.90	332.95	335.00	319.60	324.70	324.90	325.61	18304439	59600.93	241383	9900666	54.09
NTPC	N6	09-Feb-2024	1296.80	1290.45	1290.45	1285.02	1285.02	1288.03	1288.85	149	1.92	5	149	100.00
NTPC	N7	09-Feb-2024	10.76	10.76	10.79	10.75	10.76	10.75	10.75	15756	1.69	79	15508	98.43
NTPC	NB	09-Feb-2024	1045.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	4	0.04	1	4	100.00
NTPC	ND	09-Feb-2024	1201.00	1219.90	1219.90	1205.00	1205.00	1205.00	1208.81	137	1.66	4	137	100.00
NUCLEUS	BE	09-Feb-2024	1634.00	1634.00	1654.90	1580.00	1623.00	1607.55	1602.19	5584	89.47	543	-	-
NURECA	EQ	09-Feb-2024	360.70	362.00	362.50	350.00	351.00	351.25	353.31	34821	123.02	2365	23235	66.73
NUVAMA	EQ	09-Feb-2024	3374.50	3397.95	3477.00	3316.00	3451.00	3450.70	3393.00	67307	2283.73	9688	35973	53.45
NUVOCO	EQ	09-Feb-2024	355.15	356.90	358.00	346.50	347.75	348.95	350.17	169844	594.75	10870	83881	49.39
NV20BEES	EQ	09-Feb-2024	138.49	135.72	139.85	135.72	139.00	138.88	138.33	5807	8.03	193	3483	59.98
NV20IETF	EQ	09-Feb-2024	135.17	137.00	137.00	134.04	135.25	135.49	134.78	21414	28.86	892	12708	59.34
NXST	RR	09-Feb-2024	129.71	129.99	129.99	125.25	129.00	129.01	129.29	1108240	1432.82	1641	1072894	96.81
NYKAA	EQ	09-Feb-2024	151.75	153.00	153.45	146.75	151.40	150.15	149.50	10885189	16273.39	87809	6176960	56.75
OAL	EQ	09-Feb-2024	368.50	368.50	382.90	362.55	381.00	378.80	376.25	36084	135.77	1901	21714	60.18
OBCL	EQ	09-Feb-2024	70.80	71.00	71.85	68.10	69.10	68.90	69.53	50180	34.89	1351	27540	54.88
OBEROIRLTY	EQ	09-Feb-2024	1345.30	1349.35	1352.50	1309.20	1345.00	1341.95	1330.53	463883	6172.08	27954	175520	37.84
OCCL	EQ	09-Feb-2024	755.25	759.00	770.00	737.15	768.70	757.05	748.43	12847	96.15	1544	6884	53.58
OFSS	EQ	09-Feb-2024	7233.15	7270.05	7590.00	7075.00	7485.00	7525.75	7366.52	416579	30687.37	57881	112268	26.95
OIL	EQ	09-Feb-2024	513.15	518.05	524.40	502.05	513.60	516.15	510.20	6252556	31900.57	124301	2775298	44.39
OILCOUNTUB	BE	09-Feb-2024	48.00	47.05	47.05	47.05	47.05	47.05	47.05	3657	1.72	24	-	-
OLECTRA	EQ	09-Feb-2024	1879.80	1889.00	2048.00	1885.65	2010.00	1999.75	1989.42	6188894	123123.32	242420	902909	14.59
OLIL	SM	09-Feb-2024	86.00	83.00	93.50	83.00	90.05	89.55	86.48	40800	35.28	21	40800	100.00
OMAXAUTO	BE	09-Feb-2024	112.35	106.75	117.00	106.75	110.50	112.85	108.98	182433	198.82	1103	-	-
OMAXE	EQ	09-Feb-2024	112.15	113.30	116.50	105.00	108.00	107.65	109.07	442729	482.91	3445	208461	47.09
OMINFRAL	BE	09-Feb-2024	141.15	141.15	145.90	135.00	139.00	139.75	137.98	169242	233.52	912	-	-
OMKARCHEM	BZ	09-Feb-2024	8.75	9.10	9.10	8.50	8.50	8.50	8.59	12912	1.11	55	-	-
ONDOOR	SM	09-Feb-2024	343.15	345.00	355.95	319.05	354.00	354.00	338.10	10800	36.51	18	7200	66.67
ONELIFECAP	BE	09-Feb-2024	18.90	18.90	19.40	17.95	18.50	18.50	18.80	60486	11.37	178	-	-
ONEPOINT	BE	09-Feb-2024	61.80	62.90	64.85	59.10	64.85	64.85	63.33	921455	583.52	1882	-	-
ONGC	EQ	09-Feb-2024	273.15	275.00	275.65	259.15	268.10	267.55	265.80	26743792	71086.00	257318	10963576	40.99
ONMOBILE	EQ	09-Feb-2024	109.20	102.50	105.05	95.10	95.50	95.80	98.76	4077097	4026.71	26661	1772680	43.48
ONWARDTEC	EQ	09-Feb-2024	557.20	560.00	562.45	545.05	552.90	551.50	553.02	49110	271.59	4759	20812	42.38
OPTIEMUS	EQ	09-Feb-2024	306.80	308.30	308.30	293.85	296.00	296.60	298.19	170588	508.68	9512	89829	52.66
ORBTEXP	EQ	09-Feb-2024	201.10	203.00	204.90	199.45	203.00	202.15	201.30	116611	234.74	5923	71652	61.45
ORCHPHARMA	EQ	09-Feb-2024	880.25	1010.00	1056.25	964.00	1008.00	1014.60	1014.60	2446181	24818.99	90321	363529	14.86
ORIANA	SM	09-Feb-2024	812.45	818.00	832.00	772.00	828.00	825.90	804.43	60900	489.90	194	36300	59.61
ORICONENT	EQ	09-Feb-2024	42.80	43.10	43.45	39.45	41.40	41.05	41.12	950590	390.90	4190	514713	54.15
ORIENTALTL	EQ	09-Feb-2024	11.35	11.60	11.75	10.20	11.35	11.45	11.17	907212	101.29	2769	340243	37.50
ORIENTBELL	EQ	09-Feb-2024	364.20	368.35	368.35	360.00	363.35	361.00	362.81	15928	57.79	1028	10761	67.56
ORIENTCEM	EQ	09-Feb-2024	266.90	266.55	274.35	262.55	264.20	263.70	266.40	456266	1215.48	22543	209463	45.91
ORIENTCER	EQ	09-Feb-2024	60.30	61.20	62.55	55.05	59.30	59.15	58.40	389492	227.47	2737	169066	43.41
ORIENTELEC	EQ	09-Feb-2024	212.15	211.45	212.75	208.00	209.75	210.00	210.21	423538	890.31	11899	249429	58.89
ORIENTHOT	EQ	09-Feb-2024	134.30	134.80	135.20	128.40	132.90	131.55	131.07	463206	607.13	8813	147247	31.79
ORIENTLTD	EQ	09-Feb-2024	91.15	88.50	109.35	88.50	109.35	109.35	104.14	520440	541.97	5844	180106	34.61
ORIENTPPR	EQ	09-Feb-2024	54.40	53.30	53.50	51.00	51.75	51.55	52.03	4689779	2440.21	12913	1799496	38.37
ORISSAMINE	EQ	09-Feb-2024	7022.20	7097.90	7099.00	6777.00	6935.00	6957.30	6912.53	19360	1338.27	6020	5253	27.13
ORTINLAB	EQ	09-Feb-2024	21.40	21.85	21.85	21.05	21.40	21.20	21.29	7765	1.65	146	5379	69.27
OSIAHYPER	BE	09-Feb-2024	75.70	76.10	76.80	75.95	76.80	76.75	76.37	1327784	1013.99	6182	-	-
OSWALAGRO	EQ	09-Feb-2024	50.50	51.50	51.80	47.45	48.70	48.90	48.94	246116	120.44	2048	131123	53.28
OSWALGREEN	EQ	09-Feb-2024	39.15	40.75	40.75	36.75	37.75	37.90	37.82	1485679	561.90	7164	645941	43.48
OSWALSEEDS	EQ	09-Feb-2024	45.85	46.00	46.00	44.50	45.40	45.05	45.22	88079	39.83	593	25692	29.17
PAGEIND	EQ	09-Feb-2024	36740.75	36740.00	36950.00	35860.70	36250.00	36304.15	36269.91	29638	10749.67	13348	8033	27.10
PAISALO	EQ	09-Feb-2024	134.40	134.95	139.00	130.00	133.25	133.80	134.21	1966738	2639.57	15242	1226314	62.35
PAKKA	EQ	09-Feb-2024	346.00	346.00	370.00	324.30	354.00	354.50	350.12	845049	2958.69	43480	243224	28.78
PALASHSECU	EQ	09-Feb-2024	122.40	124.85	124.85	119.80	119.80	120.65	122.66	1287	1.58	53	987	76.69
PALREDTEC	EQ	09-Feb-2024	202.95	203.05	206.70	195.10	205.00	203.85	200.15	68081	136.26	1139	39396	57.87
PANACEABIO	EQ	09-Feb-2024	160.20	160.20	161.20	153.30	156.45	155.90	156.52	213723	334.52	8401	108253	50.65
PANACHE	EQ	09-Feb-2024	70.85	70.85	72.75	70.85	71.15	71.80	71.86	8181	5.88	103	7126	87.10
PANAMAPET	EQ	09-Feb-2024	318.40	319.40	320.95	309.05	317.00	318.95	316.47	204545	647.33	9209	87469	42.76
PANSARI	EQ	09-Feb-2024	99.50	103.35	103.35	97.00	100.80	100.30	99.59	3537	3.52	94	1591	44.98
PAR	EQ	09-Feb-2024	211.40	213.95	215.75	205.00	210.75	209.05	209.97	28207	59.23	654	19120	67.78
PARACABLES	EQ	09-Feb-2024	101.45	101.45	102.10	96.40	96.80	96.40	97.36	1381041	1344.58	8848	782587	56.67
PARADEEP	EQ	09-Feb-2024	82.15	82.95	83.60	77.80	81.65	81.85	80.85	17138290	13856.51	43093	5905045	34.46
PARAGMILK	EQ	09-Feb-2024	252.05	256.90	269.80	255.00	262.50	261.65	261.92	8799088	23046.71	123335	2986714	33.94
PARAGON	SM	09-Feb-2024	144.00	146.00	146.50	141.50	141.55	141.55	143.82	27600	39.69	18	24000	86.96
PARAS	EQ	09-Feb-2024	806.45	810.50	815.00	765.00	774.40	772.50	780.51	593436	4631.82	39806	210071	35.40
PARASPETRO	BE	09-Feb-2024	2.75	2.75	2.75	2.70	2.70	2.70	2.72	75829	2.06	352	-	-
PARIN	SM	09-Feb-2024	132.00	134.00	134.00	125.40	133.50	133.50	126.95	22000	27.93	7	22000	100.00
PARSVNATH	BE	09-Feb-2024	15.80	15.50	15.50	15.50	15.50	15.50	15.50	30370	4.71	49	-	-
PARTYCRUS	SM	09-Feb-2024	118.95	118.95	118.95	112.50	112.50	112.50	115.73	4000	4.63	2	4000	100.00
PASHUPATI	SM	09-Feb-2024	117.00	117.00	120.00	108.00	117.00	117.00	114.99	7200	8.28	8	7200	100.00
PASUPTAC	EQ	09-Feb-2024	47.25	47.55	47.60	43.50	45.50	45.45	45.21	677089	306.09	4436	399689	59.03
PATANJALI	EQ	09-Feb-2024	1664.50	1600.00	1614.00	1564.70	1599.00	1603.80	1593.41	1172465	18682.20	43620	514697	43.90
PATELENG	EQ	09-Feb-2024	72.30	72.70	72.75	66.20	71.80	71.55	69.80	12224305	8532.26	34933	4802493	39.29
PATINTLOG	EQ	09-Feb-2024	24.90	25.25	25.65	22.50	23.90	23.50	24.08	1695080	408.15	6449	846734	49.95
PATTECH	SM	09-Feb-2024	63.05	51.00	58.50	51.00	58.50	58.50	53.50	4500	2.41	2	4500	100.00
PAVNAIND	BE	09-Feb-2024	524.80	524.00	524.00	510.00	523.85	513.05	516.25	631	3.26	56	-	-
PAYTM	EQ	09-Feb-2024	446.65	420.00	438.00	410.00	419.15	419.85	419.23	14918098	62540.47	260124	6966048	46.70
PCBL	EQ	09-Feb-2024	334.25	336.60	338.45	313.60	320.80	319.65	321.70	3280483	10553.34	52614	1222200	37.26
PCJEWELLER	EQ	09-Feb-2024	54.05	54.15	54.45	51.35	52.70	52.40	52.24	1275566	666.33	6207	799899	62.71
PDMJEPAPER	EQ	09-Feb-2024	73.40	77.85	77.85	70.25	73.00	73.10	73.68	501542	369.55	3544	259588	51.76
PDSL	EQ	09-Feb-2024	534.15	531.00	546.60	531.00	537.00	538.45	540.04	70782	382.25	6102	42199	59.62
PEARLPOLY	EQ	09-Feb-2024	36.85	37.15	39.40	35.35	37.00	37.15	37.83	994886	376.40	4818	473565	47.60
PEL	EQ	09-Feb-2024	889.20	893.85	905.00	872.00	892.90	892.15	886.06	691655	6128.50	30098	183693	26.56
PEL	N1	09-Feb-2024	1024.19	1005.10	1010.00	1005.10	1007.00	1007.00	1005.79	733	7.37	7	500	68.21
PEL	N2	09-Feb-2024	1000.00	1031.00	1032.00	1030.50	1032.00	1030.71	1030.72	750	7.73	13	750	100.00
PEL	N3	09-Feb-2024	1014.45	1000.00	1020.00	1000.00	1020.00	1020.00	1017.14	70	0.71	3	40	57.14
PENIND	EQ	09-Feb-2024	158.50	158.90	158.90	146.00	146.80	147.10	150.33	1427170	2145.43	26610	558096	39.11
PENINLAND	EQ	09-Feb-2024	66.60	66.95	67.20	59.75	64.65	65.00	63.27	2210095	1398.35	12066	866352	39.20
PENTAGON	SM	09-Feb-2024	140.60	143.10	143.10	137.60	141.00	140.00	139.99	16000	22.40	16	13000	81.25
PERFECT	ST	09-Feb-2024	39.90	41.85	41.85	39.05	41.85	41.85	41.48	402000	166.76	57	390000	97.01
PERSISTENT	EQ	09-Feb-2024	8629.85	8679.00	8699.50	8570.15	8619.05	8638.75	8630.09	159345	13751.61	24071	78721	49.40
PETRONET	EQ	09-Feb-2024	278.25	280.45	281.00	264.75	270.00	270.15	270.17	9701673	26210.69	71379	4683071	48.27
PFC	EQ	09-Feb-2024	468.55	463.00	463.00	406.75	429.50	428.85	426.03	56589108	241088.32	572873	18459176	32.62
PFC	N2	09-Feb-2024	1076.50	1122.99	1122.99	1122.99	1122.99	1122.99	1122.99	2	0.02	1	2	100.00
PFC	N5	09-Feb-2024	1110.00	1111.00	1113.00	1108.30	1108.30	1108.30	1110.88	872	9.69	9	872	100.00
PFC	N8	09-Feb-2024	1287.00	1281.00	1296.00	1281.00	1291.15	1291.65	1293.31	1575	20.37	24	1050	66.67
PFIZER	EQ	09-Feb-2024	4515.35	4549.00	4555.35	4334.70	4360.00	4360.80	4377.82	128731	5635.61	23387	81818	63.56
PFOCUS	EQ	09-Feb-2024	132.05	133.30	133.30	124.50	128.00	127.25	128.06	261306	334.64	7028	116503	44.58
PFS	BE	09-Feb-2024	51.55	51.55	51.55	49.00	49.60	49.65	49.30	2492861	1228.86	5826	-	-
PGEL	EQ	09-Feb-2024	1994.70	1981.00	2036.90	1950.00	2020.00	2001.20	1998.55	66431	1327.66	12789	20735	31.21
PGHH	EQ	09-Feb-2024	16581.70	16580.00	16774.90	16299.00	16531.25	16552.45	16495.83	3920	646.64	2470	1601	40.84
PGHL	EQ	09-Feb-2024	5525.85	5540.00	5574.00	5438.25	5498.50	5495.05	5498.83	47567	2615.63	6355	34994	73.57
PGIL	BE	09-Feb-2024	588.35	588.35	588.35	558.95	566.00	563.80	574.81	20017	115.06	319	-	-
PGINVIT	IV	09-Feb-2024	97.01	97.28	97.28	96.45	96.98	96.97	96.79	1041522	1008.04	14607	923505	88.67
PHANTOMFX	SM	09-Feb-2024	447.90	447.90	472.55	431.30	448.20	446.80	446.49	47700	212.98	133	27600	57.86
PHARMABEES	EQ	09-Feb-2024	18.80	18.99	19.15	18.70	18.93	18.92	18.90	3708090	700.94	10317	2182399	58.86
PHOENIXLTD	EQ	09-Feb-2024	2806.70	2814.45	2834.75	2766.10	2782.40	2812.15	2804.08	308981	8664.06	59786	186762	60.44
PIDILITIND	EQ	09-Feb-2024	2622.50	2623.00	2667.00	2610.10	2656.00	2657.95	2642.79	277561	7335.35	21518	154404	55.63
PIGL	EQ	09-Feb-2024	69.85	69.00	70.90	64.55	67.80	65.95	67.14	61634	41.38	927	34731	56.35
PIIND	EQ	09-Feb-2024	3455.75	3469.45	3510.00	3426.00	3487.05	3484.35	3467.74	737224	25565.00	54702	440088	59.70
PILANIINVS	EQ	09-Feb-2024	3210.95	3205.15	3284.95	3120.05	3180.00	3177.50	3183.12	5604	178.38	1244	2994	53.43
PILITA	EQ	09-Feb-2024	16.40	17.00	17.65	15.50	16.70	16.80	16.73	4687623	784.29	8619	1815491	38.73
PIONEEREMB	BE	09-Feb-2024	53.65	55.45	55.45	52.35	52.45	52.75	53.34	24312	12.97	100	-	-
PITTIENG	EQ	09-Feb-2024	675.25	675.25	683.60	662.35	670.00	670.45	672.30	75250	505.91	9239	27129	36.05
PIXTRANS	EQ	09-Feb-2024	1312.40	1312.40	1336.00	1233.70	1301.00	1284.65	1286.16	14433	185.63	2562	7789	53.97
PKTEA	BE	09-Feb-2024	333.65	350.00	350.30	336.95	350.30	350.30	348.80	3585	12.50	102	-	-
PLADAINFO	SM	09-Feb-2024	39.60	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
PLASTIBLEN	EQ	09-Feb-2024	301.50	301.50	302.85	292.85	297.50	298.00	296.85	16472	48.90	1593	8318	50.50
PLAZACABLE	BE	09-Feb-2024	103.45	103.45	103.95	100.50	102.45	102.25	101.99	118145	120.49	2090	-	-
PNB	EQ	09-Feb-2024	124.30	124.50	124.60	117.80	123.90	123.90	121.43	69128606	83943.54	218544	17661185	25.55
PNBGILTS	EQ	09-Feb-2024	115.10	115.45	115.55	109.50	112.00	111.65	111.77	1539258	1720.40	12431	582413	37.84
PNBHOUSING	EQ	09-Feb-2024	808.55	814.50	835.00	804.65	827.00	825.85	820.92	548583	4503.41	31328	176551	32.18
PNC	EQ	09-Feb-2024	59.55	61.55	61.55	56.80	57.50	57.40	58.54	59979	35.11	867	32486	54.16
PNCINFRA	EQ	09-Feb-2024	443.90	443.90	444.60	424.40	427.65	427.50	431.18	805871	3474.73	25937	314533	39.03
POCL	EQ	09-Feb-2024	778.45	789.90	798.00	728.35	762.85	765.90	757.14	88168	667.55	4357	43917	49.81
PODDARHOUS	BZ	09-Feb-2024	114.65	115.00	115.00	111.20	113.80	113.35	112.95	9033	10.20	82	-	-
PODDARMENT	EQ	09-Feb-2024	365.25	365.90	376.30	342.00	355.00	356.35	354.26	21802	77.24	825	11593	53.17
POKARNA	EQ	09-Feb-2024	492.90	493.10	500.35	476.70	497.00	494.75	489.32	185666	908.50	7940	131627	70.89
POLICYBZR	EQ	09-Feb-2024	919.35	910.00	943.00	902.70	928.00	933.60	926.89	908009	8416.27	60778	474602	52.27
POLYCAB	EQ	09-Feb-2024	4319.60	4319.60	4329.65	4250.00	4312.40	4307.35	4291.92	272191	11682.23	27896	105808	38.87
POLYMED	EQ	09-Feb-2024	1564.05	1567.00	1571.85	1517.05	1529.95	1532.40	1539.44	31633	486.97	7033	13721	43.38
POLYPLEX	EQ	09-Feb-2024	983.00	981.00	989.40	970.60	975.00	977.80	976.06	96498	941.87	9443	49898	51.71
PONNIERODE	EQ	09-Feb-2024	470.85	475.00	475.00	447.30	474.00	466.65	461.44	88760	409.57	6722	41411	46.66
POONAWALLA	EQ	09-Feb-2024	488.60	489.20	493.85	473.70	481.95	480.85	482.33	1059212	5108.90	24151	583669	55.10
POWERGRID	EQ	09-Feb-2024	276.20	278.60	279.45	269.10	273.00	273.00	273.81	24496638	67073.75	173265	11257166	45.95
POWERINDIA	EQ	09-Feb-2024	6249.90	6287.90	6298.00	6034.50	6197.20	6190.60	6187.38	54047	3344.10	12625	33913	62.75
POWERMECH	EQ	09-Feb-2024	5280.25	5332.90	5350.00	5105.00	5299.00	5329.45	5237.82	25319	1326.16	7628	11288	44.58
PPAP	EQ	09-Feb-2024	237.50	237.60	245.95	230.60	245.50	241.80	237.94	33463	79.62	1793	21936	65.55
PPL	EQ	09-Feb-2024	446.65	446.55	446.75	402.00	435.00	435.00	422.46	184297	778.59	8097	85701	46.50
PPLPHARMA	EQ	09-Feb-2024	138.70	139.00	139.45	134.15	136.70	135.75	135.79	5389744	7318.69	37229	3025885	56.14
PRAENG	BE	09-Feb-2024	23.60	23.15	23.15	23.15	23.15	23.15	23.15	22550	5.22	32	-	-
PRAJIND	EQ	09-Feb-2024	508.25	511.00	512.80	491.25	498.90	499.55	499.17	900226	4493.70	39893	375663	41.73
PRAKASH	EQ	09-Feb-2024	204.50	206.00	206.50	190.70	200.00	201.85	197.92	1295288	2563.66	13040	580110	44.79
PRAKASHSTL	BE	09-Feb-2024	10.40	10.20	10.20	10.20	10.20	10.20	10.20	153413	15.65	472	-	-
PRAXIS	BE	09-Feb-2024	25.00	23.75	25.95	23.75	24.80	24.95	24.43	29976	7.32	41	-	-
PRECAM	EQ	09-Feb-2024	230.45	235.20	236.95	220.95	228.00	226.70	226.95	159590	362.19	9309	93489	58.58
PRECISION	SM	09-Feb-2024	49.25	49.15	50.00	48.20	48.75	48.75	49.03	26000	12.75	12	18000	69.23
PRECOT	EQ	09-Feb-2024	332.15	339.00	339.00	311.00	332.50	330.70	327.11	19651	64.28	1019	12070	61.42
PRECWIRE	EQ	09-Feb-2024	143.85	145.30	145.45	135.40	139.00	139.85	139.29	917285	1277.66	16836	302827	33.01
PREMEXPLN	EQ	09-Feb-2024	1419.25	1429.90	1429.90	1374.20	1402.00	1402.05	1401.03	70613	989.31	3848	57885	81.97
PREMIERPOL	BE	09-Feb-2024	162.40	162.35	162.35	154.30	157.95	156.05	156.20	12984	20.28	257	-	-
PRESSTONIC	SM	09-Feb-2024	168.30	168.00	168.00	158.10	161.00	161.00	162.67	49600	80.68	31	40000	80.65
PRESTIGE	EQ	09-Feb-2024	1212.45	1212.45	1219.85	1157.50	1195.05	1202.50	1191.33	558738	6656.44	44472	346489	62.01
PRICOLLTD	EQ	09-Feb-2024	414.60	417.90	420.55	407.75	420.00	419.15	414.52	639424	2650.52	20693	421302	65.89
PRIMESECU	EQ	09-Feb-2024	180.50	179.90	183.00	175.00	181.60	179.60	179.71	292921	526.40	1696	156435	53.41
PRINCEPIPE	EQ	09-Feb-2024	656.45	660.00	660.25	632.70	636.45	635.40	642.17	198191	1272.73	19625	102963	51.95
PRITI	BE	09-Feb-2024	213.55	219.00	219.00	202.90	202.90	202.90	204.99	73687	151.05	1458	-	-
PRITIKA	SM	09-Feb-2024	87.25	85.55	86.00	81.50	83.80	83.80	83.10	48000	39.89	24	38000	79.17
PRITIKAUTO	BE	09-Feb-2024	52.00	52.00	53.50	49.40	51.50	51.10	51.00	931164	474.91	5513	-	-
PRIVISCL	EQ	09-Feb-2024	1239.55	1225.45	1262.40	1207.35	1241.00	1237.05	1233.36	35962	443.54	3549	18011	50.08
PROLIFE	SM	09-Feb-2024	259.00	259.00	259.00	252.00	253.00	252.50	254.67	1500	3.82	3	1500	100.00
PROPEQUITY	SM	09-Feb-2024	308.00	302.00	304.95	292.00	298.00	298.00	297.87	13800	41.11	13	12600	91.30
PROV	SM	09-Feb-2024	1094.10	1090.05	1128.00	1090.00	1127.00	1127.00	1107.22	1440	15.94	9	1280	88.89
PROZONER	EQ	09-Feb-2024	41.15	41.35	41.60	38.00	39.75	39.75	39.60	2973160	1177.25	9391	1048618	35.27
PRSMJOHNSN	EQ	09-Feb-2024	170.10	170.10	199.00	170.10	182.80	183.00	190.85	24693533	47126.45	232767	1717578	6.96
PRUDENT	EQ	09-Feb-2024	1332.65	1342.00	1342.00	1270.00	1294.00	1288.00	1295.49	23419	303.39	4905	10210	43.60
PRUDMOULI	BE	09-Feb-2024	30.00	29.95	30.00	28.50	29.50	29.50	29.11	5911	1.72	56	-	-
PSB	EQ	09-Feb-2024	70.90	71.15	72.15	64.30	66.55	66.60	67.64	11403573	7713.27	32289	4117079	36.10
PSPPROJECT	EQ	09-Feb-2024	786.25	790.55	798.70	728.75	737.50	736.85	758.07	346716	2628.34	26930	140887	40.63
PSUBNKBEES	EQ	09-Feb-2024	76.42	77.75	77.75	74.15	77.25	76.95	75.74	6467001	4898.04	16862	3256209	50.35
PSUBNKIETF	EQ	09-Feb-2024	69.10	70.43	70.44	67.00	70.04	69.80	68.72	527802	362.72	2850	290803	55.10
PTC	EQ	09-Feb-2024	238.15	239.80	240.40	221.90	227.50	227.00	228.40	3359974	7674.07	51003	1313942	39.11
PTCIL	EQ	09-Feb-2024	8907.05	8960.00	8969.00	8310.20	8615.00	8609.00	8545.81	20487	1750.78	7643	8100	39.54
PTL	EQ	09-Feb-2024	49.60	50.10	50.35	47.25	48.50	48.70	48.51	344082	166.91	3867	121633	35.35
PULZ	SM	09-Feb-2024	160.00	161.00	167.00	157.20	165.00	164.50	162.52	16000	26.00	8	12000	75.00
PUNJABCHEM	EQ	09-Feb-2024	984.20	994.25	1005.00	966.00	1005.00	996.35	989.95	13525	133.89	2530	7674	56.74
PURVA	EQ	09-Feb-2024	241.05	242.20	247.40	226.15	234.95	233.50	235.09	467348	1098.68	22723	172752	36.96
PVP	EQ	09-Feb-2024	22.60	22.50	22.50	21.50	21.50	21.60	21.62	801917	173.35	1620	409519	51.07
PVRINOX	EQ	09-Feb-2024	1429.75	1440.95	1440.95	1384.00	1407.90	1405.40	1402.44	751744	10542.76	40962	313109	41.65
PVTBANIETF	EQ	09-Feb-2024	226.74	229.47	229.64	226.51	229.50	229.10	227.96	160195	365.18	5806	130761	81.63
PYRAMID	EQ	09-Feb-2024	169.95	169.00	169.20	163.05	166.50	166.45	166.13	257957	428.56	13841	137026	53.12
QFIL	SM	09-Feb-2024	150.00	149.00	150.00	149.00	150.00	150.00	149.50	2000	2.99	2	2000	100.00
QGOLDHALF	EQ	09-Feb-2024	52.85	53.09	53.09	52.70	52.73	52.74	52.72	302708	159.58	320	192783	63.69
QMSMEDI	SM	09-Feb-2024	150.05	150.00	153.00	136.40	136.50	137.05	139.73	297000	415.01	208	141000	47.47
QNIFTY	EQ	09-Feb-2024	2322.97	2321.99	2331.50	2317.99	2331.50	2331.39	2327.35	339	7.89	38	303	89.38
QUADPRO	ST	09-Feb-2024	6.75	6.90	7.05	6.90	7.05	7.05	6.95	48000	3.34	4	48000	100.00
QUAL30IETF	EQ	09-Feb-2024	187.17	185.70	187.53	185.15	187.53	186.92	185.19	15526	28.75	16	15431	99.39
QUESS	EQ	09-Feb-2024	497.45	491.80	499.65	481.35	491.00	493.20	490.86	444424	2181.52	18212	238301	53.62
QUICKHEAL	EQ	09-Feb-2024	480.15	483.00	489.90	458.25	488.00	486.25	475.00	292104	1387.51	34616	109442	37.47
QUICKTOUCH	SM	09-Feb-2024	218.00	219.00	224.00	215.05	215.05	217.00	219.78	4500	9.89	9	4000	88.89
RACE	EQ	09-Feb-2024	364.85	364.95	364.95	356.00	363.90	363.25	360.10	5039	18.15	686	2612	51.84
RADAAN	BE	09-Feb-2024	1.90	1.90	1.95	1.80	1.85	1.85	1.85	25663	0.48	31	-	-
RADHIKAJWE	EQ	09-Feb-2024	61.20	61.20	63.00	58.65	61.00	61.30	60.83	1665844	1013.36	10769	582695	34.98
RADIANTCMS	EQ	09-Feb-2024	92.65	93.00	93.05	88.50	90.30	90.15	90.00	448073	403.27	26753	233448	52.10
RADICO	EQ	09-Feb-2024	1742.65	1741.70	1741.70	1692.00	1719.50	1725.25	1723.98	184314	3177.53	12058	127762	69.32
RADIOCITY	EQ	09-Feb-2024	24.55	24.90	24.95	22.45	23.35	23.30	23.35	5315023	1241.15	10863	1848558	34.78
RADIOCITY	P1	09-Feb-2024	96.25	96.25	97.90	96.25	97.90	96.40	96.33	2732	2.63	29	2727	99.82
RAILTEL	EQ	09-Feb-2024	432.35	430.00	441.00	393.10	397.00	396.85	410.53	9165487	37626.84	107572	3122405	34.07
RAIN	EQ	09-Feb-2024	188.05	189.00	189.55	178.50	183.45	183.75	183.23	5156091	9447.68	47390	1869550	36.26
RAINBOW	EQ	09-Feb-2024	1244.80	1244.85	1255.00	1222.00	1234.00	1241.75	1235.96	157864	1951.13	12751	124338	78.76
RAJESHEXPO	EQ	09-Feb-2024	348.40	350.40	356.75	348.00	349.00	349.50	351.11	419720	1473.68	14285	174557	41.59
RAJMET	BE	09-Feb-2024	15.20	15.20	15.35	14.45	15.05	15.05	14.76	1762129	260.12	8181	-	-
RAJRATAN	EQ	09-Feb-2024	625.75	632.00	636.00	612.05	615.00	616.00	619.57	100683	623.81	13254	51007	50.66
RAJRILTD	BE	09-Feb-2024	20.55	20.95	20.95	20.15	20.95	20.95	20.77	205555	42.69	408	-	-
RAJSREESUG	EQ	09-Feb-2024	92.35	93.50	94.80	84.15	88.30	88.10	88.37	385761	340.89	2851	188103	48.76
RAJTV	BE	09-Feb-2024	69.10	67.15	70.85	67.15	68.75	68.35	68.66	9040	6.21	118	-	-
RALLIS	EQ	09-Feb-2024	257.50	257.50	258.50	248.25	252.60	253.60	252.58	513602	1297.27	13691	217882	42.42
RAMANEWS	EQ	09-Feb-2024	23.35	24.00	24.00	21.00	22.15	21.95	22.21	1023722	227.34	4911	425479	41.56
RAMAPHO	EQ	09-Feb-2024	224.65	224.65	226.95	212.00	215.00	215.30	215.80	51257	110.61	2282	33440	65.24
RAMASTEEL	EQ	09-Feb-2024	43.20	43.25	44.25	41.35	42.90	42.65	42.64	6228142	2655.93	14995	2410528	38.70
RAMCOCEM	EQ	09-Feb-2024	974.35	938.10	938.10	893.55	899.05	901.75	911.66	3078842	28068.54	77052	1439373	46.75
RAMCOIND	EQ	09-Feb-2024	254.85	255.95	256.70	241.00	242.80	243.20	245.38	357826	878.04	16198	149159	41.68
RAMCOSYS	EQ	09-Feb-2024	313.30	313.95	313.95	293.30	303.60	303.00	302.67	145187	439.43	8617	53357	36.75
RAMKY	EQ	09-Feb-2024	743.00	740.15	752.00	690.15	711.00	710.10	714.14	347796	2483.74	26621	170094	48.91
RAMRAT	EQ	09-Feb-2024	301.15	301.00	308.00	291.10	298.00	301.05	297.99	64372	191.82	5343	23807	36.98
RANASUG	EQ	09-Feb-2024	26.50	26.85	27.30	25.00	26.35	26.25	26.09	5046136	1316.34	10329	1806033	35.79
RANEENGINE	EQ	09-Feb-2024	440.10	440.10	449.90	436.45	440.25	441.95	440.87	3288	14.50	241	1972	59.98
RANEHOLDIN	EQ	09-Feb-2024	1145.60	1162.20	1195.55	1145.00	1178.00	1177.15	1173.95	27217	319.51	3201	14468	53.16
RATEGAIN	EQ	09-Feb-2024	843.90	846.90	862.10	817.20	835.00	837.15	835.45	188958	1578.65	20082	70936	37.54
RATNAMANI	EQ	09-Feb-2024	3457.70	3395.45	3395.45	3180.00	3184.00	3187.45	3237.84	153611	4973.68	19052	102670	66.84
RATNAVEER	EQ	09-Feb-2024	150.90	152.00	153.60	141.00	143.00	143.15	145.96	1936663	2826.67	28694	704783	36.39
RAYMOND	EQ	09-Feb-2024	1723.50	1721.00	1730.60	1679.75	1717.00	1715.90	1706.94	118247	2018.41	12758	44455	37.60
RBA	EQ	09-Feb-2024	114.45	114.50	115.70	112.55	113.45	113.75	113.70	2744126	3119.95	13836	1593180	58.06
RBL	EQ	09-Feb-2024	859.30	863.30	880.05	853.05	871.00	870.25	867.05	30533	264.74	3275	8256	27.04
RBLBANK	EQ	09-Feb-2024	255.45	257.40	262.55	252.15	260.25	259.90	257.46	7432713	19136.01	44348	1138251	15.31
RBMINFRA	ST	09-Feb-2024	670.00	664.45	681.25	664.45	681.25	681.10	673.06	11000	74.04	11	11000	100.00
RBZJEWEL	EQ	09-Feb-2024	182.10	183.20	184.80	173.00	174.45	174.30	175.94	286458	503.99	6824	185619	64.80
RCDL	SM	09-Feb-2024	46.15	46.00	46.95	45.65	45.65	45.65	46.15	12000	5.54	4	12000	100.00
RCF	EQ	09-Feb-2024	166.35	166.50	167.60	156.55	161.30	161.65	161.14	3618200	5830.33	42101	1242161	34.33
RCOM	BE	09-Feb-2024	2.10	2.20	2.20	2.20	2.20	2.20	2.20	12855919	282.83	1660	-	-
RECLTD	EQ	09-Feb-2024	509.85	503.00	505.85	463.30	483.80	482.40	479.20	24572692	117752.45	242700	6147485	25.02
RECLTD	N2	09-Feb-2024	1081.05	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	12	0.13	1	12	100.00
RECLTD	N9	09-Feb-2024	1145.02	1148.93	1154.90	1146.00	1152.40	1152.40	1150.34	1680	19.33	19	1630	97.02
RECLTD	NC	09-Feb-2024	1529.60	1567.00	1567.00	1567.00	1567.00	1567.00	1567.00	1	0.02	1	1	100.00
RECLTD	NF	09-Feb-2024	1220.00	1189.50	1189.50	1189.50	1189.50	1189.50	1189.50	1	0.01	1	1	100.00
RECLTD	NH	09-Feb-2024	1227.99	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	84	0.99	1	84	100.00
RECLTD	NI	09-Feb-2024	1128.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	30	0.34	1	30	100.00
REDINGTON	EQ	09-Feb-2024	192.05	192.90	193.60	184.75	190.95	190.30	189.34	1873155	3546.72	38116	674763	36.02
REDTAPE	EQ	09-Feb-2024	651.55	657.25	662.45	626.60	650.00	650.20	647.81	158065	1023.96	9504	76940	48.68
REFEX	EQ	09-Feb-2024	645.05	612.80	612.80	612.80	612.80	612.80	612.80	36617	224.39	1172	36617	100.00
REGENCERAM	BE	09-Feb-2024	36.00	36.25	36.25	36.25	36.25	36.25	36.25	789	0.29	5	-	-
RELAXO	EQ	09-Feb-2024	859.95	863.95	864.65	848.60	856.00	851.90	851.76	103098	878.14	11584	85540	82.97
RELCHEMQ	BE	09-Feb-2024	255.30	264.90	264.90	248.00	252.00	254.80	251.85	3672	9.25	1701	-	-
RELIANCE	EQ	09-Feb-2024	2900.25	2908.00	2943.95	2901.90	2917.30	2921.50	2924.38	6278399	183604.29	248252	3187415	50.77
RELIGARE	EQ	09-Feb-2024	231.40	233.00	235.25	226.80	231.00	232.55	231.37	1654098	3827.10	27221	769611	46.53
RELINFRA	EQ	09-Feb-2024	213.45	215.00	215.90	205.45	212.40	213.00	211.25	2218438	4686.38	34390	891002	40.16
REMSONSIND	BE	09-Feb-2024	796.80	800.00	812.00	795.00	812.00	812.00	810.60	14205	115.15	35	-	-
REMUS	SM	09-Feb-2024	7387.85	7388.00	7388.00	6900.00	7288.00	7283.25	7129.51	2025	144.37	61	1050	51.85
RENUKA	EQ	09-Feb-2024	51.20	51.45	51.50	48.00	49.50	49.45	49.70	24406666	12130.10	43562	6414698	26.28
REPCOHOME	EQ	09-Feb-2024	468.15	466.80	470.55	444.45	456.05	458.15	455.25	204525	931.10	15836	74923	36.63
REPL	EQ	09-Feb-2024	196.55	197.10	197.50	192.50	195.90	195.25	194.37	14636	28.45	683	8353	57.07
REPRO	EQ	09-Feb-2024	813.35	813.35	813.35	783.55	792.50	794.75	797.82	6706	53.50	1275	3974	59.26
RESPONIND	EQ	09-Feb-2024	301.60	302.90	303.05	286.25	291.00	290.25	290.86	439234	1277.56	11985	104000	23.68
REXPIPES	SM	09-Feb-2024	71.45	71.45	71.45	71.45	71.45	71.45	71.45	2000	1.43	1	2000	100.00
RGL	EQ	09-Feb-2024	112.80	113.60	114.25	109.35	111.00	110.80	111.09	111352	123.70	2015	54842	49.25
RHFL	BE	09-Feb-2024	4.10	4.05	4.05	4.05	4.05	4.05	4.05	728737	29.51	1000	-	-
RHIM	EQ	09-Feb-2024	689.40	694.90	716.90	687.20	702.00	702.85	703.26	278835	1960.94	26645	82607	29.63
RHL	EQ	09-Feb-2024	176.50	182.40	182.45	168.85	173.15	174.15	172.02	34437	59.24	693	29236	84.90
RICHA	SM	09-Feb-2024	85.40	81.15	81.15	81.15	81.15	81.15	81.15	2000	1.62	2	1000	50.00
RICOAUTO	EQ	09-Feb-2024	95.45	96.20	97.70	90.45	93.05	92.85	93.86	1851326	1737.73	12965	721348	38.96
RIIL	EQ	09-Feb-2024	1424.00	1427.05	1431.15	1361.00	1384.00	1382.45	1387.77	419597	5823.04	22643	120051	28.61
RILINFRA	SM	09-Feb-2024	80.00	80.50	80.50	75.00	76.60	76.60	76.67	17500	13.42	89	15200	86.86
RISHABH	EQ	09-Feb-2024	605.40	609.95	614.00	580.00	613.85	608.05	597.95	116376	695.87	12977	52661	45.25
RITCO	EQ	09-Feb-2024	250.25	252.85	253.10	241.25	246.05	245.50	247.09	77552	191.63	4241	31429	40.53
RITES	EQ	09-Feb-2024	802.25	802.65	802.65	742.85	786.90	786.35	775.11	5592328	43346.85	148793	886201	15.85
RITEZONE	SM	09-Feb-2024	56.95	56.95	56.95	56.70	56.70	56.70	56.80	8000	4.54	5	8000	100.00
RKDL	BE	09-Feb-2024	23.30	23.75	23.75	23.30	23.30	23.30	23.66	14940	3.53	89	-	-
RKEC	EQ	09-Feb-2024	86.45	86.45	89.50	82.60	84.50	85.00	85.07	230734	196.28	1554	77260	33.48
RKFORGE	EQ	09-Feb-2024	729.20	725.20	729.00	696.85	701.00	703.30	708.16	283654	2008.73	16960	152379	53.72
RMDRIP	SM	09-Feb-2024	109.20	104.05	104.10	104.05	104.10	104.10	104.06	16000	16.65	8	14000	87.50
RML	EQ	09-Feb-2024	722.45	726.90	742.50	715.00	742.50	738.55	732.61	14587	106.87	1582	3134	21.48
ROCKINGDCE	SM	09-Feb-2024	643.25	633.00	656.00	624.50	641.10	648.90	642.53	36000	231.31	33	18000	50.00
ROHLTD	EQ	09-Feb-2024	415.20	416.45	416.90	382.35	404.00	402.70	397.12	521192	2069.73	29857	197875	37.97
ROLEXRINGS	EQ	09-Feb-2024	2163.45	2150.00	2163.70	2065.00	2126.00	2123.55	2098.16	63445	1331.18	9074	38521	60.72
ROLLT	BE	09-Feb-2024	1.55	1.55	1.60	1.55	1.55	1.55	1.55	184181	2.86	68	-	-
ROLTA	BZ	09-Feb-2024	3.30	3.45	3.45	3.45	3.45	3.45	3.45	99360	3.43	56	-	-
ROML	EQ	09-Feb-2024	48.30	48.40	49.40	48.00	48.10	48.30	48.34	9787	4.73	109	7680	78.47
ROSSARI	EQ	09-Feb-2024	762.05	762.15	765.00	735.00	739.50	742.05	743.51	166372	1236.99	21587	98920	59.46
ROSSELLIND	EQ	09-Feb-2024	446.15	448.90	448.90	426.70	430.20	433.35	433.93	42567	184.71	3499	19623	46.10
ROTO	EQ	09-Feb-2024	439.65	440.00	441.95	419.40	432.70	434.50	429.94	152306	654.83	9812	69134	45.39
ROUTE	EQ	09-Feb-2024	1613.75	1613.05	1613.05	1586.00	1599.00	1596.85	1594.46	77671	1238.43	5423	49048	63.15
ROXHITECH	SM	09-Feb-2024	154.95	155.10	156.50	151.00	155.85	155.05	153.65	62400	95.88	39	41600	66.67
RPGLIFE	EQ	09-Feb-2024	1646.85	1643.70	1653.90	1601.75	1610.05	1623.75	1620.11	6004	97.27	1850	2873	47.85
RPOWER	BE	09-Feb-2024	28.55	29.00	29.00	27.15	27.60	27.50	27.52	20372214	5607.27	65284	-	-
RPPINFRA	BE	09-Feb-2024	155.85	152.75	152.75	152.75	152.75	152.75	152.75	13472	20.58	85	-	-
RPPL	EQ	09-Feb-2024	251.95	255.75	261.00	245.00	252.55	254.05	252.36	91130	229.97	1618	41653	45.71
RPSGVENT	EQ	09-Feb-2024	750.30	760.00	760.00	706.00	719.95	720.10	728.55	169527	1235.09	14412	70003	41.29
RRKABEL	EQ	09-Feb-2024	1454.50	1435.55	1470.75	1435.55	1448.00	1460.20	1452.38	73063	1061.15	9065	38566	52.78
RSSOFTWARE	EQ	09-Feb-2024	101.05	106.10	106.10	106.10	106.10	106.10	106.10	694533	736.90	412	556011	80.06
RSWM	EQ	09-Feb-2024	224.25	228.00	228.00	212.35	219.95	219.00	220.39	212049	467.33	10868	99572	46.96
RSYSTEMS	EQ	09-Feb-2024	489.70	493.35	495.05	481.00	492.00	489.95	488.46	104719	511.51	9357	43774	41.80
RTNINDIA	EQ	09-Feb-2024	90.35	92.00	93.70	84.35	87.40	87.25	89.05	13439430	11967.46	48415	4356130	32.41
RTNPOWER	EQ	09-Feb-2024	11.55	11.55	11.55	11.00	11.00	11.00	11.07	108918808	12057.19	67406	46453547	42.65
RUBYMILLS	EQ	09-Feb-2024	246.25	249.80	249.80	235.85	238.60	238.50	238.68	38128	91.00	1727	20614	54.07
RUCHINFRA	BE	09-Feb-2024	13.90	13.65	13.65	13.65	13.65	13.65	13.65	26737	3.65	99	-	-
RUCHIRA	EQ	09-Feb-2024	145.35	144.00	146.60	138.05	141.15	141.70	141.25	164481	232.33	3713	88632	53.89
RUPA	EQ	09-Feb-2024	296.05	297.75	304.00	281.75	287.00	285.55	292.15	953344	2785.18	31450	392584	41.18
RUSHIL	EQ	09-Feb-2024	345.95	348.40	352.00	340.00	347.10	348.20	345.02	109315	377.15	8203	45092	41.25
RUSTOMJEE	EQ	09-Feb-2024	663.50	665.00	668.80	630.55	646.00	643.60	646.77	33921	219.39	1487	19245	56.73
RVHL	BE	09-Feb-2024	52.00	49.85	53.20	49.85	51.05	51.25	50.75	15043	7.63	100	-	-
RVNL	EQ	09-Feb-2024	281.70	258.00	272.85	250.50	259.00	259.25	259.91	35310986	91775.18	373841	9791541	27.73
S&SPOWER	BE	09-Feb-2024	204.70	208.75	208.75	208.75	208.75	208.75	208.75	14814	30.92	13	-	-
SAAKSHI	SM	09-Feb-2024	219.65	219.70	220.00	213.00	215.00	214.20	216.51	42000	90.93	35	39600	94.29
SABEVENTS	BE	09-Feb-2024	8.00	8.00	8.05	8.00	8.05	8.05	8.00	3027	0.24	11	-	-
SADBHAV	EQ	09-Feb-2024	29.60	29.80	31.05	28.15	28.90	28.50	29.27	3852529	1127.60	4236	1844042	47.87
SADBHIN	BE	09-Feb-2024	5.95	6.05	6.05	6.05	6.05	6.05	6.05	106540	6.45	43	-	-
SADHNANIQ	EQ	09-Feb-2024	82.45	82.45	82.85	80.65	81.20	81.25	81.72	413511	337.92	3812	181949	44.00
SAFARI	EQ	09-Feb-2024	2102.15	2102.15	2109.60	2026.00	2092.80	2088.40	2073.23	80319	1665.20	14734	39499	49.18
SAGARDEEP	BE	09-Feb-2024	30.00	30.00	30.75	29.35	29.40	29.40	29.62	7775	2.30	99	-	-
SAGCEM	EQ	09-Feb-2024	265.25	265.00	265.25	251.55	253.30	253.20	255.68	308067	787.65	13644	154938	50.29
SAH	EQ	09-Feb-2024	122.15	120.50	121.50	115.55	118.00	117.00	119.47	51568	61.61	620	17880	34.67
SAHAJ	SM	09-Feb-2024	26.95	22.25	26.85	22.25	26.45	26.40	24.72	32000	7.91	6	28000	87.50
SAHANA	SM	09-Feb-2024	1012.00	1000.00	1040.00	980.00	1021.00	1023.00	1012.04	18500	187.23	37	12000	64.86
SAHYADRI	EQ	09-Feb-2024	447.25	449.50	452.45	415.55	429.80	426.10	429.71	17170	73.78	1635	9404	54.77
SAIFL	SM	09-Feb-2024	109.50	109.50	111.80	106.10	109.70	107.55	108.39	25600	27.75	28	18400	71.88
SAIL	EQ	09-Feb-2024	139.05	139.25	139.60	129.45	133.50	133.65	133.35	53110476	70822.66	174628	19072316	35.91
SAKAR	EQ	09-Feb-2024	421.45	421.00	437.45	404.60	424.05	428.05	424.54	34665	147.17	2442	18372	53.00
SAKHTISUG	EQ	09-Feb-2024	44.35	44.40	44.40	40.80	42.40	42.35	42.24	3145388	1328.54	11718	1574597	50.06
SAKSOFT	BE	09-Feb-2024	300.10	295.00	295.00	285.10	285.10	285.10	286.10	132288	378.48	4807	-	-
SAKUMA	EQ	09-Feb-2024	26.65	26.75	27.15	24.75	25.10	25.25	25.58	7974053	2039.39	11498	1825087	22.89
SALASAR	EQ	09-Feb-2024	32.25	30.65	30.65	30.65	30.65	30.65	30.65	4725140	1448.26	14689	2462840	52.12
SALONA	EQ	09-Feb-2024	336.20	337.10	345.00	313.85	344.00	342.70	333.05	9802	32.65	852	5222	53.27
SALSTEEL	BE	09-Feb-2024	30.45	29.85	29.85	29.85	29.85	29.85	29.85	55770	16.65	337	-	-
SALZERELEC	EQ	09-Feb-2024	471.30	476.00	519.60	447.00	502.00	497.90	491.00	597317	2932.82	42891	196976	32.98
SAMBHAAV	EQ	09-Feb-2024	5.40	5.45	5.90	5.25	5.90	5.90	5.82	3596143	209.39	2988	2258441	62.80
SAMHI	EQ	09-Feb-2024	199.75	198.95	202.80	193.00	198.00	197.70	197.75	1202169	2377.31	36438	688134	57.24
SAMPANN	BE	09-Feb-2024	23.15	23.15	23.15	22.70	23.15	23.15	23.01	26549	6.11	102	-	-
SANDESH	EQ	09-Feb-2024	1276.70	1280.05	1283.95	1240.00	1259.95	1247.20	1254.05	3331	41.77	485	2067	62.05
SANDHAR	EQ	09-Feb-2024	441.35	459.50	501.05	455.00	472.20	473.15	483.17	1445588	6984.66	81653	426697	29.52
SANDUMA	EQ	09-Feb-2024	546.25	491.65	520.00	491.65	492.00	492.75	499.99	406123	2030.58	15837	212071	52.22
SANGAMIND	EQ	09-Feb-2024	532.65	530.50	543.60	507.20	512.80	518.30	520.94	79775	415.58	8169	29351	36.79
SANGANI	SM	09-Feb-2024	40.85	41.40	49.00	41.00	49.00	48.65	47.07	513000	241.49	143	357000	69.59
SANGHIIND	EQ	09-Feb-2024	118.75	116.10	121.95	114.00	114.75	114.50	116.64	1563199	1823.29	8866	593075	37.94
SANGHVIMOV	EQ	09-Feb-2024	1035.95	1035.00	1089.95	951.10	1014.70	1014.50	1018.52	457998	4664.81	17558	182939	39.94
SANGINITA	BE	09-Feb-2024	32.05	32.95	33.65	32.15	33.45	33.00	33.21	190374	63.21	740	-	-
SANOFI	EQ	09-Feb-2024	8823.95	8840.75	8918.30	8725.55	8824.35	8813.45	8796.87	10065	885.41	3515	4596	45.66
SANSERA	EQ	09-Feb-2024	980.90	980.80	1024.00	931.10	1003.65	995.10	962.62	231909	2232.41	28737	112241	48.40
SAPPHIRE	EQ	09-Feb-2024	1365.85	1370.05	1415.80	1351.00	1355.70	1379.45	1382.93	261600	3617.75	31088	118140	45.16
SARDAEN	EQ	09-Feb-2024	227.50	228.95	228.95	215.30	219.30	220.65	221.30	627437	1388.52	21152	326384	52.02
SAREGAMA	EQ	09-Feb-2024	369.15	369.55	371.00	352.00	358.00	357.65	359.30	560127	2012.56	30847	183131	32.69
SARLAPOLY	EQ	09-Feb-2024	70.80	71.40	74.00	66.00	71.45	70.70	70.13	2331126	1634.92	13525	793430	34.04
SARTELE	SM	09-Feb-2024	297.95	291.60	306.80	287.00	299.00	298.40	294.62	90000	265.16	44	54000	60.00
SARVESHWAR	EQ	09-Feb-2024	10.10	10.25	10.25	9.60	9.70	9.70	9.72	28240162	2744.94	23506	14667807	51.94
SASKEN	EQ	09-Feb-2024	1527.30	1520.20	1548.15	1482.95	1502.50	1515.25	1515.85	23675	358.88	5475	10510	44.39
SASTASUNDR	EQ	09-Feb-2024	413.05	413.05	416.55	396.00	409.90	408.85	405.99	48746	197.90	6777	22673	46.51
SATIA	EQ	09-Feb-2024	133.10	133.40	133.95	128.55	130.30	130.50	130.84	593018	775.92	9045	298734	50.38
SATIN	EQ	09-Feb-2024	256.60	258.90	260.00	248.40	260.00	253.20	252.68	565945	1430.00	14607	268737	47.48
SATINDLTD	EQ	09-Feb-2024	120.00	120.00	121.40	114.30	117.80	118.05	117.58	817305	960.97	12664	294836	36.07
SBC	EQ	09-Feb-2024	24.25	24.30	24.40	23.05	23.45	23.35	23.36	2342283	547.26	9217	1437832	61.39
SBCL	EQ	09-Feb-2024	551.05	552.05	564.40	549.00	552.30	551.70	556.39	140445	781.42	15510	63322	45.09
SBFC	EQ	09-Feb-2024	87.95	88.00	88.50	86.20	87.80	87.85	87.34	987749	862.72	6009	471253	47.71
SBGLP	EQ	09-Feb-2024	797.75	801.95	814.85	771.20	784.85	775.75	789.10	62869	496.10	5726	12412	19.74
SBICARD	EQ	09-Feb-2024	721.45	724.85	725.00	710.10	718.00	718.40	717.02	958307	6871.21	26686	553135	57.72
SBIETFCON	EQ	09-Feb-2024	98.43	97.60	100.30	97.40	98.15	99.47	98.23	2526	2.48	90	1118	44.26
SBIETFIT	EQ	09-Feb-2024	400.20	400.26	400.81	395.77	400.50	398.63	397.74	2524	10.04	135	1637	64.86
SBIETFPB	EQ	09-Feb-2024	229.46	229.01	235.00	228.95	235.00	232.23	230.64	29414	67.84	198	27090	92.10
SBIETFQLTY	EQ	09-Feb-2024	197.83	193.87	199.99	193.87	196.68	197.77	196.07	2975	5.83	84	2251	75.66
SBILIFE	EQ	09-Feb-2024	1459.05	1468.00	1468.00	1436.50	1442.00	1439.70	1447.97	596482	8636.86	46403	287119	48.14
SBIN	EQ	09-Feb-2024	699.55	703.65	728.35	694.20	725.45	725.25	711.47	43235061	307602.45	757763	16793764	38.84
SCHAEFFLER	EQ	09-Feb-2024	3017.85	3023.85	3040.50	2980.00	3028.00	3016.85	3006.97	24315	731.14	7911	10422	42.86
SCHAND	EQ	09-Feb-2024	283.35	283.00	286.65	271.25	277.00	278.30	277.75	169426	470.58	21092	88232	52.08
SCHNEIDER	EQ	09-Feb-2024	551.90	620.00	642.65	577.50	597.00	594.80	612.15	2906835	17794.33	82324	806111	27.73
SCI	EQ	09-Feb-2024	250.65	250.00	250.50	226.35	233.65	233.55	234.84	7393483	17362.95	64014	2980272	40.31
SCML	SM	09-Feb-2024	72.15	72.95	74.00	71.00	72.85	71.95	72.34	64000	46.30	28	50000	78.13
SCPL	EQ	09-Feb-2024	326.35	328.00	330.65	320.00	326.00	324.55	324.51	12979	42.12	1430	7760	59.79
SDBL	EQ	09-Feb-2024	258.90	254.75	274.00	253.05	272.00	271.60	263.11	566818	1491.38	25315	249835	44.08
SDL24BEES	EQ	09-Feb-2024	119.01	119.01	119.01	118.82	118.87	118.82	118.84	1279	1.52	39	1174	91.79
SDL26BEES	EQ	09-Feb-2024	118.50	118.51	118.69	118.51	118.69	118.69	118.63	30	0.04	13	20	66.67
SEAMECLTD	BE	09-Feb-2024	1128.70	1135.00	1181.90	1121.00	1159.00	1138.25	1153.85	76876	887.04	540	-	-
SECMARK	BE	09-Feb-2024	99.95	104.00	104.00	94.95	95.00	95.50	96.18	5067	4.87	64	-	-
SECURCRED	EQ	09-Feb-2024	20.20	20.45	20.45	19.80	19.90	20.00	19.98	169109	33.78	543	90200	53.34
SECURKLOUD	BE	09-Feb-2024	70.40	71.30	71.30	66.90	69.70	68.90	68.18	84371	57.52	461	-	-
SEL	ST	09-Feb-2024	306.00	290.75	291.50	290.70	290.70	290.70	290.90	8000	23.27	10	8000	100.00
SELAN	EQ	09-Feb-2024	528.50	532.60	532.60	511.10	517.00	519.90	518.47	31174	161.63	2865	12474	40.01
SELMC	BE	09-Feb-2024	89.10	90.85	90.85	88.40	89.35	89.25	89.11	4942	4.40	125	-	-
SEMAC	EQ	09-Feb-2024	2975.65	3000.15	3024.00	2805.95	2979.00	2960.55	2917.35	1846	53.85	649	1203	65.17
SENCO	EQ	09-Feb-2024	788.00	799.65	799.65	767.00	785.00	784.90	778.13	157770	1227.66	11083	61140	38.75
SENSEXETF	EQ	09-Feb-2024	72.34	72.59	72.59	71.01	72.19	72.14	71.90	10727	7.71	208	4569	42.59
SENSEXIETF	EQ	09-Feb-2024	798.23	799.91	803.85	796.01	801.14	800.47	799.27	816	6.52	113	513	62.87
SEPC	EQ	09-Feb-2024	25.30	25.30	25.45	24.05	24.60	24.55	24.35	12017222	2925.79	12480	6526290	54.31
SEQUENT	EQ	09-Feb-2024	132.45	132.45	137.15	126.85	135.00	135.00	132.91	2433120	3233.98	25673	746545	30.68
SERVICE	SM	09-Feb-2024	56.00	58.00	58.00	58.00	58.00	58.00	58.00	4000	2.32	2	4000	100.00
SERVOTECH	BE	09-Feb-2024	92.40	87.80	97.00	87.80	97.00	92.45	89.84	2231851	2005.17	17331	-	-
SESHAPAPER	EQ	09-Feb-2024	333.70	330.60	336.00	328.00	329.30	330.10	331.65	68613	227.56	3973	39708	57.87
SETCO	BE	09-Feb-2024	8.50	8.65	8.65	8.55	8.65	8.65	8.64	88208	7.62	106	-	-
SETF10GILT	EQ	09-Feb-2024	225.95	222.00	229.90	222.00	225.45	225.76	225.69	22627	51.07	64	19651	86.85
SETFGOLD	EQ	09-Feb-2024	54.57	56.20	56.20	54.53	54.58	54.58	54.66	223617	122.23	1480	181233	81.05
SETFNIF50	EQ	09-Feb-2024	227.44	227.70	228.15	226.05	227.66	227.71	227.23	339263	770.90	7065	313313	92.35
SETFNIFBK	EQ	09-Feb-2024	455.62	459.50	462.25	454.33	462.25	461.55	457.21	183207	837.63	927	137517	75.06
SETFNN50	EQ	09-Feb-2024	607.40	609.90	610.90	592.00	609.95	604.99	600.75	31040	186.47	843	26290	84.70
SEYAIND	BE	09-Feb-2024	27.40	27.40	27.40	27.00	27.00	27.00	27.30	2776	0.76	8	-	-
SFL	EQ	09-Feb-2024	1127.20	1122.30	1124.95	1089.20	1098.00	1093.95	1103.33	43754	482.75	6381	23528	53.77
SGBAPR28I	GB	09-Feb-2024	6267.21	6251.00	6475.00	6225.00	6300.00	6299.96	6314.14	81	5.11	25	71	87.65
SGBAUG24	GB	09-Feb-2024	6222.70	6224.00	6258.99	6220.00	6249.99	6240.41	6233.40	506	31.54	45	315	62.25
SGBAUG27	GB	09-Feb-2024	6317.52	6221.01	6400.00	6221.01	6260.00	6260.00	6305.90	119	7.50	23	99	83.19
SGBAUG28V	GB	09-Feb-2024	6282.57	6250.51	6275.00	6235.00	6245.00	6263.64	6248.05	1225	76.54	155	779	63.59
SGBAUG29V	GB	09-Feb-2024	6270.00	6252.10	6284.95	6252.00	6261.00	6261.00	6260.20	28	1.75	8	17	60.71
SGBAUG30	GB	09-Feb-2024	6258.00	6250.05	6350.00	6250.00	6275.00	6275.00	6281.69	221	13.88	62	166	75.11
SGBD29VIII	GB	09-Feb-2024	6210.92	6215.00	6250.00	6201.10	6201.10	6207.20	6241.87	194	12.11	29	174	89.69
SGBDE30III	GB	09-Feb-2024	6252.12	6236.50	6310.00	6225.00	6299.00	6270.64	6264.85	572	35.83	132	322	56.29
SGBDE31III	GB	09-Feb-2024	6162.61	6180.00	6180.00	6130.00	6152.00	6145.30	6148.48	15027	923.93	1247	14433	96.05
SGBDEC2512	GB	09-Feb-2024	6220.50	6201.51	6300.00	6182.01	6299.99	6299.99	6204.75	27	1.68	6	25	92.59
SGBDEC25XI	GB	09-Feb-2024	6226.05	6227.01	6227.01	6210.00	6210.00	6210.00	6224.91	20	1.24	5	20	100.00
SGBDEC26	GB	09-Feb-2024	6280.00	6325.00	6390.00	6325.00	6390.00	6390.00	6364.00	5	0.32	4	5	100.00
SGBFEB27	GB	09-Feb-2024	6220.01	6290.00	6290.00	6290.00	6290.00	6290.00	6290.00	10	0.63	4	10	100.00
SGBFEB28IX	GB	09-Feb-2024	6300.00	6200.01	6275.00	6200.01	6275.00	6275.00	6261.67	12	0.75	3	10	83.33
SGBFEB29XI	GB	09-Feb-2024	6226.97	6225.00	6240.00	6210.00	6234.99	6234.99	6230.82	254	15.83	47	239	94.09
SGBJ28VIII	GB	09-Feb-2024	6250.00	6250.00	6262.99	6250.00	6250.00	6250.00	6255.10	65	4.07	14	62	95.38
SGBJAN26	GB	09-Feb-2024	6285.00	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	10	0.63	2	10	100.00
SGBJAN27	GB	09-Feb-2024	6255.00	6253.99	6255.00	6250.00	6250.00	6250.00	6253.16	56	3.50	9	55	98.21
SGBJAN29IX	GB	09-Feb-2024	6213.36	6251.00	6251.00	6170.00	6170.00	6205.90	6221.05	157	9.77	36	88	56.05
SGBJAN29X	GB	09-Feb-2024	6225.40	6284.99	6284.99	6226.00	6226.00	6226.12	6263.38	61	3.82	11	50	81.97
SGBJAN30IX	GB	09-Feb-2024	6275.00	6297.99	6444.00	6221.00	6300.00	6273.55	6317.47	85	5.37	31	73	85.88
SGBJU29III	GB	09-Feb-2024	6207.68	6209.01	6288.99	6200.00	6230.60	6238.69	6225.05	486	30.25	73	265	54.53
SGBJUL25	GB	09-Feb-2024	6225.05	6240.00	6318.90	6185.10	6250.00	6250.00	6240.28	55	3.43	10	53	96.36
SGBJUL27	GB	09-Feb-2024	6289.89	6286.78	6286.78	6286.78	6286.78	6286.78	6286.78	2	0.13	1	2	100.00
SGBJUL28IV	GB	09-Feb-2024	6214.19	6216.00	6245.00	6216.00	6237.99	6235.06	6237.50	344	21.46	40	324	94.19
SGBJUL29IV	GB	09-Feb-2024	6216.30	6216.30	6248.00	6200.00	6200.00	6210.60	6217.71	180	11.19	25	108	60.00
SGBJUN28	GB	09-Feb-2024	6236.07	6269.49	6269.50	6200.00	6215.00	6208.50	6213.98	68	4.23	31	45	66.18
SGBJUN29II	GB	09-Feb-2024	6245.00	6245.00	6245.00	6161.00	6235.00	6235.00	6231.04	104	6.48	18	91	87.50
SGBJUN30	GB	09-Feb-2024	6250.00	6220.00	6248.00	6200.00	6200.00	6200.58	6215.76	320	19.89	78	214	66.88
SGBJUN31I	GB	09-Feb-2024	6274.66	6289.90	6289.90	6241.00	6252.00	6248.80	6261.81	1463	91.61	152	1362	93.10
SGBMAR24	GB	09-Feb-2024	6211.51	6225.11	6288.99	6225.11	6288.99	6288.99	6230.92	11	0.69	2	10	90.91
SGBMAR25	GB	09-Feb-2024	6251.00	6299.00	6299.00	6100.00	6274.99	6254.99	6218.80	277	17.23	28	234	84.48
SGBMAR28X	GB	09-Feb-2024	6249.07	6171.01	6250.00	6171.01	6235.00	6235.00	6237.73	105	6.55	11	98	93.33
SGBMAR30X	GB	09-Feb-2024	6235.00	6250.00	6300.00	6220.01	6235.00	6235.00	6238.29	197	12.29	30	177	89.85
SGBMAR31IV	GB	09-Feb-2024	6254.50	6252.00	6265.00	6232.04	6265.00	6265.00	6242.38	123	7.68	34	76	61.79
SGBMAY25	GB	09-Feb-2024	6218.11	6299.00	6300.00	6220.01	6220.01	6220.01	6288.93	191	12.01	12	191	100.00
SGBMAY26	GB	09-Feb-2024	6285.00	6285.00	6285.00	6280.00	6285.00	6285.00	6283.24	17	1.07	5	14	82.35
SGBMAY28	GB	09-Feb-2024	6235.01	6201.01	6220.00	6200.00	6211.00	6207.60	6207.55	154	9.56	41	127	82.47
SGBMAY29I	GB	09-Feb-2024	6227.83	6233.03	6240.00	6225.00	6239.00	6228.11	6231.83	247	15.39	50	177	71.66
SGBMR29XII	GB	09-Feb-2024	6381.69	6298.92	6298.94	6230.00	6230.00	6235.01	6251.61	190	11.88	36	151	79.47
SGBN28VIII	GB	09-Feb-2024	6261.46	6225.00	6285.00	6201.00	6220.00	6220.00	6218.62	158	9.83	34	95	60.13
SGBNOV24	GB	09-Feb-2024	6249.89	6280.00	6280.00	6212.03	6250.00	6250.00	6258.83	76	4.76	15	73	96.05
SGBNOV258	GB	09-Feb-2024	6256.80	6171.00	6320.00	6171.00	6320.00	6320.00	6245.50	2	0.12	2	2	100.00
SGBNOV25IX	GB	09-Feb-2024	6250.00	6171.00	6171.00	6171.00	6171.00	6171.00	6171.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	09-Feb-2024	6299.99	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	1	0.06	1	1	100.00
SGBNOV26	GB	09-Feb-2024	6280.00	6211.00	6211.00	6211.00	6211.00	6211.00	6211.00	1	0.06	1	1	100.00
SGBNV29VII	GB	09-Feb-2024	6224.66	6225.00	6275.00	6205.00	6250.00	6250.00	6233.37	334	20.82	42	282	84.43
SGBOC28VII	GB	09-Feb-2024	6236.94	6201.91	6247.00	6201.91	6244.00	6231.66	6232.34	37	2.31	15	36	97.30
SGBOCT25IV	GB	09-Feb-2024	6250.00	6250.00	6250.00	6172.00	6175.06	6175.06	6185.18	13	0.80	4	13	100.00
SGBOCT25V	GB	09-Feb-2024	6200.00	6180.00	6249.00	6180.00	6245.00	6245.00	6236.83	6	0.37	4	6	100.00
SGBOCT26	GB	09-Feb-2024	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	6280.00	17	1.07	3	17	100.00
SGBOCT27	GB	09-Feb-2024	6259.99	6225.00	6225.00	6201.01	6201.01	6201.01	6213.01	2	0.12	2	2	100.00
SGBOCT27VI	GB	09-Feb-2024	6230.01	6171.00	6275.00	6171.00	6240.01	6240.01	6198.06	34	2.11	5	24	70.59
SGBSEP24	GB	09-Feb-2024	6245.00	6280.00	6280.00	6215.01	6220.00	6220.00	6268.65	26	1.63	5	26	100.00
SGBSEP27	GB	09-Feb-2024	6235.00	6235.00	6250.00	6210.22	6220.00	6218.04	6238.79	66	4.12	15	64	96.97
SGBSEP28VI	GB	09-Feb-2024	6251.00	6250.00	6285.00	6222.02	6264.00	6261.99	6257.14	459	28.72	49	386	84.10
SGBSEP29VI	GB	09-Feb-2024	6242.95	6216.01	6260.00	6216.01	6260.00	6252.08	6237.43	168	10.48	28	168	100.00
SGBSEP31II	GB	09-Feb-2024	6251.26	6251.26	6295.00	6230.02	6260.00	6245.61	6247.05	2509	156.74	264	2079	82.86
SGIL	EQ	09-Feb-2024	395.00	386.15	404.85	373.00	391.00	391.15	385.19	37858	145.82	3721	22930	60.57
SGL	EQ	09-Feb-2024	17.85	18.45	18.45	16.25	17.50	17.60	17.28	41099	7.10	422	27228	66.25
SHAH	BE	09-Feb-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	204555	7.77	262	-	-
SHAHALLOYS	BE	09-Feb-2024	75.00	71.25	74.25	71.25	72.00	72.10	71.87	39719	28.54	165	-	-
SHAILY	EQ	09-Feb-2024	416.85	420.55	423.60	397.55	406.95	402.30	408.36	68996	281.75	7439	36445	52.82
SHAKTIPUMP	BE	09-Feb-2024	1444.90	1465.80	1480.00	1385.00	1468.00	1466.00	1421.71	42419	603.07	2376	-	-
SHALBY	EQ	09-Feb-2024	303.95	304.00	307.15	293.50	296.40	295.80	297.83	264353	787.31	13517	111023	42.00
SHALPAINTS	EQ	09-Feb-2024	199.05	200.20	204.20	197.00	198.85	199.95	199.27	526985	1050.14	10723	233548	44.32
SHANKARA	EQ	09-Feb-2024	766.60	770.10	798.00	751.65	772.50	769.75	777.00	245418	1906.90	25881	70118	28.57
SHANTHALA	SM	09-Feb-2024	85.05	85.05	85.05	84.50	84.95	84.95	84.93	7200	6.12	6	6000	83.33
SHANTI	EQ	09-Feb-2024	25.65	25.65	25.65	24.50	25.25	25.10	25.02	56786	14.21	331	42379	74.63
SHANTIGEAR	EQ	09-Feb-2024	525.65	528.30	529.30	505.65	512.00	513.95	515.26	47911	246.86	5190	24443	51.02
SHARDACROP	EQ	09-Feb-2024	374.95	379.90	379.90	370.50	377.00	377.00	375.41	114441	429.63	7496	47961	41.91
SHARDAMOTR	EQ	09-Feb-2024	1388.25	1455.00	1455.00	1352.35	1386.40	1378.00	1389.78	107404	1492.68	12263	60164	56.02
SHAREINDIA	EQ	09-Feb-2024	1952.70	1960.00	1978.75	1890.05	1915.15	1920.20	1920.10	114161	2192.01	11542	64229	56.26
SHAREINDIA	W1	09-Feb-2024	1380.05	1375.00	1375.00	1355.00	1355.00	1355.00	1360.08	1771	24.09	14	1771	100.00
SHARIABEES	EQ	09-Feb-2024	512.06	522.10	522.10	506.00	515.50	510.26	508.93	1302	6.63	110	684	52.53
SHEETAL	SM	09-Feb-2024	72.50	73.60	74.00	71.05	73.30	73.35	72.92	44000	32.09	21	24000	54.55
SHEMAROO	EQ	09-Feb-2024	173.55	170.00	181.75	167.30	174.95	173.95	173.85	329005	571.98	6065	148795	45.23
SHERA	SM	09-Feb-2024	169.85	170.00	170.00	166.60	166.60	167.35	168.19	18000	30.27	18	16000	88.89
SHIGAN	SM	09-Feb-2024	112.15	109.10	117.75	107.00	117.75	114.95	110.74	70500	78.07	37	64500	91.49
SHILPAMED	EQ	09-Feb-2024	383.50	409.00	410.00	366.05	369.80	368.20	382.04	2478599	9469.17	81836	727941	29.37
SHIVALIK	EQ	09-Feb-2024	685.95	683.85	685.45	663.45	669.40	667.45	672.63	8899	59.86	1091	5030	56.52
SHIVAMAUTO	EQ	09-Feb-2024	45.05	45.90	46.50	43.05	46.00	45.85	45.11	551540	248.80	2474	296884	53.83
SHIVAMILLS	EQ	09-Feb-2024	106.90	106.00	109.40	93.20	97.00	97.30	99.01	54196	53.66	1146	28324	52.26
SHIVATEX	BE	09-Feb-2024	172.35	176.50	178.50	164.00	165.50	167.50	168.82	25049	42.29	188	-	-
SHK	EQ	09-Feb-2024	200.20	198.00	211.80	190.35	206.00	207.70	203.93	4824603	9838.58	98227	1430088	29.64
SHOPERSTOP	EQ	09-Feb-2024	760.95	767.95	767.95	740.10	760.95	749.40	751.15	106762	801.94	10682	49435	46.30
SHRADHA	BE	09-Feb-2024	67.90	67.90	68.00	67.00	67.05	67.20	67.16	21036	14.13	114	-	-
SHREDIGCEM	EQ	09-Feb-2024	114.10	116.00	116.00	109.50	114.55	112.85	111.93	1012751	1133.55	9437	362686	35.81
SHREECEM	EQ	09-Feb-2024	27370.20	27450.00	27825.00	27200.00	27600.00	27630.10	27563.59	25267	6964.49	13071	7366	29.15
SHREEOSFM	SM	09-Feb-2024	96.15	97.95	98.90	87.55	94.00	93.45	91.70	58000	53.19	29	44000	75.86
SHREEPUSHK	EQ	09-Feb-2024	192.15	192.00	194.00	186.00	192.25	193.15	189.96	56207	106.77	3172	25053	44.57
SHREERAMA	BE	09-Feb-2024	31.15	31.50	31.80	29.60	30.20	29.60	29.74	221048	65.75	445	-	-
SHRENIK	BE	09-Feb-2024	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1376314	15.83	355	-	-
SHREYANIND	EQ	09-Feb-2024	264.90	268.85	270.95	262.50	266.80	265.05	265.78	23569	62.64	1957	13892	58.94
SHREYAS	EQ	09-Feb-2024	290.35	292.00	295.70	275.00	287.40	288.35	281.76	189932	535.15	9431	58948	31.04
SHRIPISTON	EQ	09-Feb-2024	1803.80	1813.00	1824.95	1713.25	1784.50	1784.65	1759.56	223345	3929.90	15946	96410	43.17
SHRIRAMFIN	EQ	09-Feb-2024	2347.95	2347.95	2354.05	2291.50	2336.95	2334.10	2324.18	580610	13494.39	47658	359345	61.89
SHRIRAMFIN	YL	09-Feb-2024	1075.10	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	20	0.22	1	20	100.00
SHRIRAMFIN	YP	09-Feb-2024	1049.50	1046.00	1046.00	1040.00	1044.90	1044.90	1043.46	526	5.49	12	476	90.49
SHRIRAMFIN	YW	09-Feb-2024	1041.01	1040.10	1049.50	1040.10	1049.50	1049.50	1040.28	160	1.66	5	160	100.00
SHRIRAMFIN	YZ	09-Feb-2024	1047.44	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	1	50	100.00
SHRIRAMFIN	ZE	09-Feb-2024	999.51	1006.00	1006.00	1000.00	1000.00	1000.00	1000.32	74	0.74	3	74	100.00
SHRIRAMFIN	ZF	09-Feb-2024	1020.00	1018.00	1018.00	1001.10	1002.10	1002.10	1002.78	135	1.35	7	135	100.00
SHRIRAMFIN	ZH	09-Feb-2024	1009.50	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	3	0.03	1	3	100.00
SHRIRAMPPS	EQ	09-Feb-2024	136.65	137.60	137.70	129.15	134.50	134.10	132.86	4259652	5659.33	30422	1459847	34.27
SHRITECH	SM	09-Feb-2024	80.00	79.00	79.00	77.00	78.00	78.00	77.96	44000	34.30	17	44000	100.00
SHUBHLAXMI	SM	09-Feb-2024	81.70	85.95	85.95	81.20	82.80	82.80	82.56	9000	7.43	9	5000	55.56
SHYAMCENT	BE	09-Feb-2024	24.95	25.55	26.15	25.30	26.15	26.15	25.91	1144758	296.58	2358	-	-
SHYAMMETL	EQ	09-Feb-2024	687.60	685.00	689.80	651.65	679.95	682.05	670.79	1054114	7070.93	46184	467558	44.36
SHYAMTEL	EQ	09-Feb-2024	12.35	12.35	12.35	12.00	12.00	12.00	12.17	7210	0.88	24	7210	100.00
SICALLOG	BE	09-Feb-2024	267.30	272.60	272.60	272.60	272.60	272.60	272.60	5195	14.16	62	-	-
SIEMENS	EQ	09-Feb-2024	4226.55	4230.70	4301.20	4155.90	4301.20	4275.80	4250.97	231257	9830.67	19105	138474	59.88
SIGACHI	EQ	09-Feb-2024	79.35	79.40	80.00	76.00	77.95	77.95	77.56	1378763	1069.31	8896	708288	51.37
SIGIND	EQ	09-Feb-2024	81.15	82.80	82.80	70.85	77.00	74.45	75.06	188012	141.12	2123	92451	49.17
SIGMA	EQ	09-Feb-2024	462.00	477.85	477.85	435.00	438.50	442.45	449.53	35523	159.69	3866	16824	47.36
SIGNATURE	EQ	09-Feb-2024	1293.15	1303.00	1330.40	1286.00	1319.00	1317.00	1298.62	469400	6095.72	10485	135442	28.85
SIKKO	BE	09-Feb-2024	81.70	81.70	83.75	79.20	80.00	79.85	81.26	15335	12.46	306	-	-
SIL	BE	09-Feb-2024	24.35	24.35	25.35	23.95	25.00	24.95	24.78	168005	41.63	541	-	-
SILGO	BE	09-Feb-2024	30.55	31.20	31.20	29.05	29.50	29.50	29.67	81374	24.15	284	-	-
SILINV	EQ	09-Feb-2024	454.25	441.00	454.05	427.00	431.50	432.35	436.63	10113	44.16	763	5450	53.89
SILLYMONKS	EQ	09-Feb-2024	20.00	20.00	20.00	19.00	19.05	19.30	19.17	27627	5.30	110	24081	87.16
SILVER	EQ	09-Feb-2024	71.34	71.71	72.19	71.71	72.05	72.03	72.03	41901	30.18	500	19675	46.96
SILVERBEES	EQ	09-Feb-2024	68.90	69.32	69.65	69.32	69.50	69.54	69.50	2012516	1398.66	4983	1503869	74.73
SILVERETF	EQ	09-Feb-2024	69.92	70.01	70.75	70.01	70.50	70.69	70.53	55313	39.01	376	40903	73.95
SILVERIETF	EQ	09-Feb-2024	71.47	72.44	72.44	71.81	72.03	72.16	72.11	128748	92.84	771	93336	72.50
SILVERTUC	EQ	09-Feb-2024	692.75	665.10	735.00	665.10	725.00	713.60	705.29	47515	335.12	2964	28312	59.59
SILVRETF	EQ	09-Feb-2024	69.94	70.19	70.85	70.19	70.41	70.41	70.59	4248	3.00	50	2740	64.50
SIMBHALS	EQ	09-Feb-2024	33.85	34.00	35.80	31.05	35.40	35.30	34.11	1188415	405.35	4363	445353	37.47
SIMPLEXINF	BE	09-Feb-2024	91.80	90.00	90.00	90.00	90.00	90.00	90.00	38966	35.07	68	-	-
SINDHUTRAD	EQ	09-Feb-2024	30.90	31.10	37.05	28.65	37.05	36.45	33.79	24646640	8327.06	20664	6354953	25.78
SINTERCOM	EQ	09-Feb-2024	128.15	130.00	130.00	128.00	128.00	128.05	128.18	6388	8.19	53	5196	81.34
SIRCA	EQ	09-Feb-2024	375.15	377.00	382.20	365.70	374.00	376.70	372.85	190444	710.08	7532	109496	57.50
SIS	EQ	09-Feb-2024	491.45	491.10	492.20	466.05	469.50	469.00	476.00	81486	387.87	8602	47024	57.71
SIYSIL	EQ	09-Feb-2024	540.80	521.00	529.95	505.50	511.00	512.50	517.15	162152	838.57	12880	73129	45.10
SJLOGISTIC	SM	09-Feb-2024	240.05	254.95	268.50	250.00	263.00	263.35	258.93	342000	885.53	324	184000	53.80
SJS	EQ	09-Feb-2024	606.05	600.55	613.90	597.00	611.00	610.05	606.12	86770	525.93	6982	53786	61.99
SJVN	EQ	09-Feb-2024	150.65	151.40	151.95	137.55	141.25	140.55	141.76	68554166	97179.29	292247	18373425	26.80
SKFINDIA	EQ	09-Feb-2024	4691.20	4753.00	4775.00	4485.00	4544.00	4518.75	4555.85	77853	3546.86	11018	53834	69.15
SKIPPER	EQ	09-Feb-2024	313.15	314.70	317.30	294.40	303.80	301.80	303.11	552301	1674.08	26357	221463	40.10
SKMEGGPROD	EQ	09-Feb-2024	328.80	312.40	312.40	312.40	312.40	312.40	312.40	27386	85.55	926	27386	100.00
SKP	SM	09-Feb-2024	291.30	291.35	293.60	264.05	279.10	280.35	279.30	37500	104.74	75	24500	65.33
SKYGOLD	BE	09-Feb-2024	1121.80	1139.00	1149.00	1065.75	1097.00	1092.15	1089.46	17835	194.30	815	-	-
SMARTLINK	EQ	09-Feb-2024	177.35	182.80	182.80	170.20	173.10	175.45	173.63	18469	32.07	465	7336	39.72
SMCGLOBAL	EQ	09-Feb-2024	136.90	137.95	141.95	125.25	133.50	132.70	132.85	951034	1263.48	6437	501122	52.69
SMLISUZU	EQ	09-Feb-2024	1610.65	1625.00	1651.15	1485.05	1525.70	1528.10	1572.13	245365	3857.45	35446	50863	20.73
SMLT	EQ	09-Feb-2024	392.10	352.90	352.90	352.90	352.90	352.90	352.90	19347	68.28	548	19347	100.00
SMSLIFE	EQ	09-Feb-2024	561.60	538.20	669.70	538.20	645.85	650.15	631.29	25191	159.03	1674	11489	45.61
SMSPHARMA	EQ	09-Feb-2024	130.75	134.50	152.50	134.00	146.95	146.30	145.56	7292806	10615.77	71704	1644828	22.55
SNOWMAN	EQ	09-Feb-2024	72.25	73.00	73.30	67.40	69.50	69.35	69.32	3125549	2166.72	14414	1326450	42.44
SOBHA	EQ	09-Feb-2024	1430.60	1465.95	1467.70	1370.10	1408.00	1418.15	1400.87	339675	4758.41	42153	155414	45.75
SOFTTECH	EQ	09-Feb-2024	262.95	275.85	275.85	247.85	260.00	262.40	260.59	4307	11.22	289	2084	48.39
SOLARA	EQ	09-Feb-2024	397.50	399.00	403.30	385.00	389.90	388.50	390.93	90235	352.76	8696	33709	37.36
SOLARINDS	EQ	09-Feb-2024	6910.55	6908.45	6937.10	6812.45	6865.05	6890.70	6875.95	50897	3499.65	14369	21206	41.66
SOLEX	SM	09-Feb-2024	616.35	668.00	720.00	658.00	671.25	672.40	682.09	52600	358.78	235	30600	58.17
SOMANYCERA	EQ	09-Feb-2024	693.75	701.05	705.95	682.05	690.00	695.20	698.38	52009	363.22	5055	30906	59.42
SOMATEX	BE	09-Feb-2024	25.75	26.65	26.65	24.50	24.50	24.50	25.08	31440	7.89	147	-	-
SOMICONVEY	BE	09-Feb-2024	104.00	102.05	102.05	102.00	102.00	102.00	102.01	2499	2.55	21	-	-
SONACOMS	EQ	09-Feb-2024	607.55	607.00	621.85	590.70	618.00	619.35	607.06	794470	4822.93	37175	327162	41.18
SONAMLTD	EQ	09-Feb-2024	75.50	76.85	79.40	76.10	79.00	78.10	77.64	19571	15.20	218	13625	69.62
SONATSOFTW	EQ	09-Feb-2024	798.25	802.45	814.00	777.50	796.95	796.70	793.72	267815	2125.70	25766	92063	34.38
SONUINFRA	SM	09-Feb-2024	57.60	57.60	62.95	56.00	57.60	57.60	59.43	75000	44.57	25	51000	68.00
SOTAC	SM	09-Feb-2024	120.05	120.05	121.00	120.00	121.00	121.00	120.28	4800	5.77	4	4800	100.00
SOTL	EQ	09-Feb-2024	396.60	398.60	411.70	389.10	398.00	399.30	399.61	219467	877.01	15103	101128	46.08
SOUTHBANK	EQ	09-Feb-2024	37.00	37.25	37.45	35.00	35.70	35.55	35.77	38800763	13879.89	65522	17606542	45.38
SOUTHWEST	EQ	09-Feb-2024	169.80	170.95	174.00	168.05	171.40	172.75	170.21	150921	256.89	1236	65456	43.37
SPAL	EQ	09-Feb-2024	619.45	624.00	625.45	602.00	620.00	620.45	616.92	33538	206.90	6573	16996	50.68
SPANDANA	EQ	09-Feb-2024	965.20	970.00	972.00	938.40	962.00	962.85	953.53	93991	896.23	9883	37894	40.32
SPARC	BE	09-Feb-2024	356.15	356.15	363.50	348.50	359.00	358.35	354.76	107935	382.91	2334	-	-
SPCENET	EQ	09-Feb-2024	35.75	35.95	37.20	33.70	36.85	36.50	35.56	4604568	1637.23	5656	2400362	52.13
SPECIALITY	EQ	09-Feb-2024	255.65	255.25	255.25	242.00	242.50	242.70	245.18	90323	221.45	6711	47626	52.73
SPECTRUM	SM	09-Feb-2024	1830.90	1832.00	1833.00	1783.00	1833.00	1833.00	1820.65	1500	27.31	12	1250	83.33
SPECTSTM	SM	09-Feb-2024	106.65	108.05	109.80	106.70	106.70	106.95	108.26	33600	36.38	42	23200	69.05
SPENCERS	EQ	09-Feb-2024	126.30	126.30	128.20	118.00	120.70	121.05	121.29	701923	851.36	9865	234290	33.38
SPIC	EQ	09-Feb-2024	97.90	98.75	100.00	91.75	93.65	94.10	94.75	3802589	3602.88	19836	1385983	36.45
SPLIL	EQ	09-Feb-2024	72.60	73.35	75.45	71.15	72.05	72.95	72.81	67970	49.49	626	38525	56.68
SPLPETRO	EQ	09-Feb-2024	628.50	626.90	632.20	611.65	624.70	624.20	620.99	117214	727.89	17079	61368	52.36
SPMLINFRA	BE	09-Feb-2024	115.05	112.75	112.75	112.75	112.75	112.75	112.75	39718	44.78	42	-	-
SPORTKING	EQ	09-Feb-2024	866.05	875.00	875.00	836.05	848.00	846.50	849.02	20824	176.80	3663	11078	53.20
SPYL	BE	09-Feb-2024	2.40	2.35	2.35	2.35	2.35	2.35	2.35	86388	2.03	92	-	-
SREEL	EQ	09-Feb-2024	369.50	370.20	373.55	351.10	362.00	361.20	359.41	35338	127.01	5364	13248	37.49
SRF	EQ	09-Feb-2024	2295.90	2304.00	2307.00	2263.90	2304.90	2298.55	2290.27	209506	4798.25	21795	81563	38.93
SRGHFL	EQ	09-Feb-2024	277.90	279.30	284.90	275.00	276.30	279.30	279.57	5957	16.65	264	4996	83.87
SRHHYPOLTD	EQ	09-Feb-2024	567.70	571.90	580.70	565.25	568.00	568.25	572.51	29920	171.29	2739	16783	56.09
SRIVASAVI	SM	09-Feb-2024	140.65	136.00	137.00	136.00	137.00	137.00	136.64	11000	15.03	6	11000	100.00
SRPL	BE	09-Feb-2024	1.60	1.55	1.55	1.55	1.55	1.55	1.55	294701	4.57	175	-	-
SSFL	SM	09-Feb-2024	280.85	274.00	291.95	266.90	291.95	290.25	281.21	245000	688.96	194	29000	11.84
SSWL	EQ	09-Feb-2024	272.25	251.35	266.95	250.25	262.30	261.75	258.19	1155348	2983.00	43086	489751	42.39
STAR	EQ	09-Feb-2024	715.40	719.45	725.00	690.65	700.00	700.55	705.52	408285	2880.54	29339	183531	44.95
STARCEMENT	EQ	09-Feb-2024	196.10	196.10	201.00	193.10	195.10	195.20	197.34	1825057	3601.59	33088	676241	37.05
STARHEALTH	EQ	09-Feb-2024	561.65	562.75	567.50	553.20	554.00	555.50	559.09	1252885	7004.77	16611	1117540	89.20
STARPAPER	EQ	09-Feb-2024	266.05	267.45	268.00	252.95	259.80	257.15	258.73	116833	302.29	4881	68244	58.41
STARTECK	BE	09-Feb-2024	321.05	336.45	336.45	305.05	321.00	320.50	318.48	1043	3.32	46	-	-
STCINDIA	EQ	09-Feb-2024	185.30	184.90	185.80	171.60	178.00	178.05	176.93	405009	716.56	17325	144742	35.74
STEELCAS	EQ	09-Feb-2024	653.50	648.00	659.00	623.05	626.00	626.70	633.67	48767	309.02	4101	28641	58.73
STEELCITY	EQ	09-Feb-2024	89.00	89.00	89.00	83.05	85.50	85.10	85.51	142196	121.60	1476	78445	55.17
STEELXIND	EQ	09-Feb-2024	16.25	16.25	16.35	15.25	15.70	15.85	15.68	11543284	1809.93	18862	5056353	43.80
STEL	EQ	09-Feb-2024	295.85	298.80	313.00	288.05	292.30	295.15	300.70	27108	81.51	1147	10075	37.17
STERTOOLS	EQ	09-Feb-2024	364.60	367.85	367.85	352.55	359.90	357.80	358.61	54551	195.62	5260	23191	42.51
STLTECH	EQ	09-Feb-2024	136.80	137.55	138.15	134.20	136.00	135.85	135.83	863847	1173.38	9964	388634	44.99
STOVEKRAFT	EQ	09-Feb-2024	465.30	470.00	470.00	450.00	466.60	464.45	460.59	121627	560.20	8224	67140	55.20
STYLAMIND	EQ	09-Feb-2024	1638.50	1654.80	1654.80	1599.00	1615.00	1608.25	1618.72	28896	467.74	5181	16811	58.18
STYRENIX	EQ	09-Feb-2024	1614.70	1630.00	1650.00	1593.35	1625.50	1629.40	1626.55	86364	1404.75	9829	41782	48.38
SUBEXLTD	EQ	09-Feb-2024	41.60	41.50	41.95	38.80	40.35	40.45	40.18	29492972	11850.48	35981	8355405	28.33
SUBROS	EQ	09-Feb-2024	640.20	634.90	640.05	614.00	618.50	616.70	623.78	162918	1016.26	15297	57675	35.40
SUDARSCHEM	EQ	09-Feb-2024	520.60	521.00	521.00	505.00	517.80	518.10	514.51	147235	757.54	12360	63737	43.29
SUKHJITS	EQ	09-Feb-2024	472.25	473.05	499.00	460.70	490.00	484.80	480.91	45471	218.67	7315	21764	47.86
SULA	EQ	09-Feb-2024	624.60	627.05	628.90	611.25	612.25	612.40	615.47	411842	2534.75	16889	182130	44.22
SUMEETINDS	BE	09-Feb-2024	4.60	4.70	4.80	4.40	4.40	4.40	4.51	321925	14.52	315	-	-
SUMICHEM	EQ	09-Feb-2024	390.15	390.15	391.00	380.80	383.65	382.95	384.10	181382	696.68	10380	102207	56.35
SUMIT	BE	09-Feb-2024	58.30	59.45	59.45	59.45	59.45	59.45	59.45	22969	13.66	71	-	-
SUMMITSEC	EQ	09-Feb-2024	1377.45	1361.20	1389.95	1322.10	1359.50	1356.05	1348.68	5629	75.92	1098	3257	57.86
SUNCLAY	EQ	09-Feb-2024	1572.50	1570.00	1572.00	1515.25	1530.00	1540.00	1528.83	6230	95.25	1078	3899	62.58
SUNDARAM	BE	09-Feb-2024	3.00	3.05	3.10	2.95	3.05	3.05	3.03	3708717	112.55	861	-	-
SUNDARMFIN	EQ	09-Feb-2024	3751.65	3751.65	3897.00	3705.00	3705.00	3717.55	3787.10	103427	3916.88	25669	48413	46.81
SUNDARMHLD	EQ	09-Feb-2024	182.40	184.65	184.65	174.25	180.00	178.20	177.77	169237	300.85	8165	83347	49.25
SUNDRMBRAK	EQ	09-Feb-2024	652.25	669.70	768.00	640.00	694.55	700.70	727.28	75467	548.86	3710	24098	31.93
SUNDRMFAST	EQ	09-Feb-2024	1189.25	1189.65	1194.55	1124.20	1125.60	1128.60	1140.40	292992	3341.29	16398	248554	84.83
SUNFLAG	EQ	09-Feb-2024	230.30	230.00	232.05	217.70	220.05	221.00	221.78	494019	1095.65	17572	199210	40.32
SUNPHARMA	EQ	09-Feb-2024	1499.60	1500.90	1539.00	1492.25	1532.80	1534.80	1523.72	6343881	96662.67	154927	4136825	65.21
SUNREST	SM	09-Feb-2024	73.00	75.00	75.00	74.00	75.00	74.50	74.50	16000	11.92	9	14400	90.00
SUNTECK	EQ	09-Feb-2024	461.25	462.10	466.80	447.85	455.00	461.95	455.11	403930	1838.33	21359	178525	44.20
SUNTV	EQ	09-Feb-2024	639.25	635.00	637.95	618.05	624.80	622.75	625.27	447540	2798.33	17995	132802	29.67
SUPERHOUSE	EQ	09-Feb-2024	244.35	247.80	247.80	235.00	240.90	239.95	239.21	18558	44.39	645	10892	58.69
SUPERSPIN	BE	09-Feb-2024	8.90	9.05	9.05	9.05	9.05	9.05	9.05	22020	1.99	27	-	-
SUPRAJIT	EQ	09-Feb-2024	399.10	399.15	406.00	390.00	401.45	403.70	399.51	238281	951.95	13545	108091	45.36
SUPREMEENG	BE	09-Feb-2024	1.20	1.25	1.25	1.15	1.20	1.20	1.21	585593	7.08	392	-	-
SUPREMEIND	EQ	09-Feb-2024	4109.35	4114.95	4149.95	4023.60	4043.00	4054.20	4075.06	118865	4843.82	22615	80125	67.41
SUPREMEINF	BZ	09-Feb-2024	64.35	67.55	67.55	67.55	67.55	67.55	67.55	8139	5.50	37	-	-
SUPREMEPWR	SM	09-Feb-2024	172.30	172.55	172.90	165.00	169.00	168.95	169.21	112000	189.52	55	92000	82.14
SUPRIYA	EQ	09-Feb-2024	351.35	352.35	352.90	326.00	342.40	342.65	341.33	1204851	4112.48	41405	436440	36.22
SURAJEST	EQ	09-Feb-2024	324.50	324.00	339.80	321.65	334.35	336.05	330.88	264378	874.77	13394	116990	44.25
SURANASOL	BE	09-Feb-2024	36.05	35.35	35.35	35.35	35.35	35.35	35.35	84546	29.89	887	-	-
SURANAT&P	BE	09-Feb-2024	18.65	18.50	18.50	17.75	17.85	17.80	17.88	278001	49.71	1667	-	-
SURANI	SM	09-Feb-2024	575.70	604.45	604.45	582.00	604.45	604.45	602.98	93600	564.39	137	43200	46.15
SURYALAXMI	EQ	09-Feb-2024	82.30	81.85	84.35	77.10	78.75	78.95	79.19	39250	31.08	483	26120	66.55
SURYAROSNI	EQ	09-Feb-2024	731.95	705.95	705.95	591.00	658.00	661.25	638.54	2700142	17241.58	61555	1234848	45.73
SURYODAY	EQ	09-Feb-2024	178.65	185.05	185.90	170.00	173.15	173.05	178.53	3179950	5677.01	43091	1333487	41.93
SUTLEJTEX	EQ	09-Feb-2024	61.00	61.35	61.45	58.15	58.60	59.05	59.66	518828	309.52	4366	213310	41.11
SUULD	BE	09-Feb-2024	9.80	9.60	9.60	9.60	9.60	9.60	9.60	71140	6.83	117	-	-
SUVEN	BE	09-Feb-2024	113.10	114.80	116.80	107.45	109.50	109.75	110.02	259634	285.65	996	-	-
SUVENPHAR	EQ	09-Feb-2024	634.55	637.80	639.95	619.05	626.00	625.00	625.46	152053	951.03	16251	78849	51.86
SUVIDHAA	BE	09-Feb-2024	8.10	8.30	8.40	7.70	7.70	7.70	7.82	391245	30.61	1277	-	-
SUZLON	EQ	09-Feb-2024	49.35	49.35	49.40	46.90	47.70	47.35	47.47	90732188	43067.77	221402	51072794	56.29
SVLL	BE	09-Feb-2024	250.00	250.00	262.50	240.20	245.00	245.00	243.07	821	2.00	17	-	-
SVPGLOB	BE	09-Feb-2024	9.50	9.65	9.80	9.15	9.40	9.30	9.35	132775	12.42	273	-	-
SWANENERGY	EQ	09-Feb-2024	658.45	662.00	711.40	653.20	704.20	708.20	693.95	12687415	88044.92	91429	3324972	26.21
SWARAJ	SM	09-Feb-2024	126.75	126.50	126.50	121.10	121.10	121.10	122.90	4000	4.92	4	4000	100.00
SWARAJENG	EQ	09-Feb-2024	2384.95	2394.95	2399.00	2336.05	2358.00	2349.60	2354.12	3391	79.83	928	1877	55.35
SWASTIK	SM	09-Feb-2024	91.90	91.90	91.90	90.00	91.00	91.45	90.87	12000	10.90	10	9600	80.00
SWELECTES	EQ	09-Feb-2024	887.50	893.00	974.00	865.10	969.00	946.80	931.12	388553	3617.89	14226	127818	32.90
SWSOLAR	EQ	09-Feb-2024	633.30	639.80	647.00	605.35	615.00	614.85	620.90	1441804	8952.12	31464	765240	53.08
SYMPHONY	EQ	09-Feb-2024	940.60	940.60	948.20	912.85	914.90	915.00	918.63	110245	1012.74	13281	77077	69.91
SYNCOMF	BE	09-Feb-2024	15.50	15.50	15.90	15.20	15.70	15.80	15.51	1815871	281.57	5414	-	-
SYNGENE	EQ	09-Feb-2024	735.35	730.95	751.95	722.45	748.15	748.30	743.20	1034372	7687.43	38411	482565	46.65
SYNOPTICS	SM	09-Feb-2024	139.55	139.50	142.00	136.25	138.75	138.75	138.19	16200	22.39	27	9600	59.26
SYRMA	EQ	09-Feb-2024	518.65	518.65	524.65	510.50	512.00	512.50	516.16	468545	2418.44	26176	196925	42.03
SYSTANGO	SM	09-Feb-2024	327.40	330.00	331.85	316.00	319.00	319.50	321.33	42400	136.24	102	31200	73.58
TAINWALCHM	EQ	09-Feb-2024	145.50	144.05	146.80	140.60	142.00	142.15	142.54	10499	14.97	445	7129	67.90
TAJGVK	EQ	09-Feb-2024	334.75	335.00	336.85	317.50	325.00	325.45	323.22	905800	2927.75	27223	172339	19.03
TAKE	EQ	09-Feb-2024	32.75	32.85	33.95	29.50	31.40	31.30	31.10	1953466	607.56	6464	900175	46.08
TALBROAUTO	BE	09-Feb-2024	300.05	308.00	309.30	285.05	288.00	287.15	291.78	212457	619.90	3397	-	-
TANLA	EQ	09-Feb-2024	989.45	989.90	1000.95	968.00	986.80	985.50	983.04	343285	3374.64	20165	131849	38.41
TARACHAND	SM	09-Feb-2024	170.00	170.00	170.00	165.05	168.00	169.00	168.21	29000	48.78	26	23000	79.31
TARAPUR	BE	09-Feb-2024	6.65	6.65	6.65	6.60	6.60	6.60	6.62	18373	1.22	44	-	-
TARC	BE	09-Feb-2024	167.65	169.00	172.50	160.20	165.00	168.20	165.15	662180	1093.62	3691	-	-
TARMAT	EQ	09-Feb-2024	97.00	98.00	98.80	92.25	93.75	94.75	95.07	248826	236.57	1843	145217	58.36
TARSONS	EQ	09-Feb-2024	497.85	501.00	504.00	486.30	493.20	493.55	492.99	119542	589.33	10180	51938	43.45
TASTYBITE	EQ	09-Feb-2024	13581.80	13699.00	13817.95	13500.10	13606.35	13696.10	13680.21	1835	251.03	889	1053	57.38
TATACAP	N6	09-Feb-2024	1033.75	1034.00	1034.00	1031.05	1034.00	1033.91	1032.51	402	4.15	10	216	53.73
TATACAP	NA	09-Feb-2024	1082.82	1071.10	1076.00	1071.00	1076.00	1075.56	1074.14	315	3.38	7	250	79.37
TATACAPHSG	N6	09-Feb-2024	1001.15	1001.00	1003.00	1001.00	1001.10	1001.10	1001.30	220	2.20	19	220	100.00
TATACAPHSG	N8	09-Feb-2024	1005.00	1006.49	1006.49	1006.00	1006.00	1006.00	1006.02	355	3.57	6	355	100.00
TATACHEM	EQ	09-Feb-2024	971.05	971.05	980.10	950.10	959.40	957.05	957.77	1277795	12238.31	62562	668128	52.29
TATACOMM	EQ	09-Feb-2024	1759.85	1770.95	1775.05	1718.00	1760.00	1760.85	1754.40	808998	14193.08	43093	344391	42.57
TATACONSUM	EQ	09-Feb-2024	1137.90	1142.00	1149.40	1119.85	1128.00	1129.25	1132.66	917196	10388.72	48645	360873	39.35
TATAELXSI	EQ	09-Feb-2024	7726.40	7734.95	7758.95	7521.00	7649.00	7629.35	7593.95	111039	8432.25	25365	50191	45.20
TATAGOLD	EQ	09-Feb-2024	6.22	6.34	6.34	6.22	6.24	6.24	6.24	857010	53.48	3522	581427	67.84
TATAINVEST	EQ	09-Feb-2024	5522.00	5560.00	5649.90	5351.00	5434.00	5426.90	5468.56	66949	3661.15	15072	22528	33.65
TATAMOTORS	EQ	09-Feb-2024	924.30	926.00	927.40	906.05	915.70	915.00	914.60	7904881	72298.33	270899	3413235	43.18
TATAMTRDVR	EQ	09-Feb-2024	611.00	611.70	612.00	597.50	605.25	605.00	604.15	1080587	6528.38	27180	490302	45.37
TATAPOWER	EQ	09-Feb-2024	407.40	412.90	412.90	384.05	392.45	392.10	394.03	38295877	150898.68	320126	13309424	34.75
TATASTEEL	EQ	09-Feb-2024	143.65	144.20	144.45	139.15	141.30	141.30	141.21	35961925	50780.65	237401	12383921	34.44
TATATECH	EQ	09-Feb-2024	1113.85	1116.40	1154.40	1098.70	1133.45	1130.30	1125.52	1238596	13940.63	63713	404177	32.63
TATSILV	EQ	09-Feb-2024	6.98	7.09	7.09	7.01	7.06	7.05	7.04	259802	18.29	1160	182766	70.35
TATVA	EQ	09-Feb-2024	1292.90	1305.05	1305.95	1260.55	1271.80	1274.15	1278.41	23210	296.72	4758	10545	45.43
TBZ	EQ	09-Feb-2024	130.15	130.95	132.80	124.60	127.60	127.70	128.45	295953	380.14	7465	116080	39.22
TCI	EQ	09-Feb-2024	896.55	894.00	899.00	866.00	895.00	894.65	884.20	54167	478.94	7190	17571	32.44
TCIEXP	EQ	09-Feb-2024	1315.20	1321.80	1340.00	1290.00	1330.00	1321.70	1306.45	40436	528.28	6468	19568	48.39
TCLCONS	BE	09-Feb-2024	36.70	37.35	37.40	36.25	36.25	36.25	36.83	39557	14.57	89	-	-
TCNSBRANDS	EQ	09-Feb-2024	436.75	431.00	437.80	413.10	422.95	426.00	425.03	277606	1179.90	12251	89324	32.18
TCPLPACK	EQ	09-Feb-2024	2337.70	2349.00	2429.80	2249.95	2250.40	2260.85	2332.15	29654	691.58	7252	10123	34.14
TCS	EQ	09-Feb-2024	4134.10	4136.55	4184.75	4100.00	4132.00	4133.70	4135.50	2100596	86870.14	204415	836221	39.81
TDPOWERSYS	EQ	09-Feb-2024	290.85	291.35	293.75	275.10	282.70	283.15	283.43	300204	850.86	15324	117613	39.18
TEAMLEASE	EQ	09-Feb-2024	3070.75	3104.45	3125.00	2952.00	2952.00	2993.65	3011.39	13060	393.29	5022	5905	45.21
TECH	EQ	09-Feb-2024	39.18	39.20	40.00	38.70	38.70	39.17	39.06	10712	4.18	174	7688	71.77
TECHIN	BE	09-Feb-2024	43.25	44.10	44.10	44.10	44.10	44.10	44.10	3287	1.45	25	-	-
TECHLABS	SM	09-Feb-2024	196.05	202.85	205.85	202.00	205.40	205.35	205.00	196000	401.80	46	128000	65.31
TECHM	EQ	09-Feb-2024	1309.25	1317.00	1321.45	1305.95	1310.00	1311.05	1311.77	1085349	14237.28	78853	405275	37.34
TECHNOE	EQ	09-Feb-2024	804.15	805.65	812.65	777.00	804.70	797.30	796.64	162101	1291.36	20903	67527	41.66
TECILCHEM	BE	09-Feb-2024	24.95	26.10	26.10	23.70	25.85	25.85	25.56	8428	2.15	102	-	-
TEGA	EQ	09-Feb-2024	1162.90	1178.90	1178.90	1085.00	1085.00	1098.60	1115.98	253100	2824.54	32803	116145	45.89
TEJASNET	EQ	09-Feb-2024	748.00	753.00	756.00	725.50	726.00	727.35	735.80	351796	2588.52	17882	203957	57.98
TEMBO	EQ	09-Feb-2024	282.95	287.20	297.50	278.00	288.70	291.70	284.73	186621	531.37	3533	52334	28.04
TERASOFT	BE	09-Feb-2024	69.60	71.00	71.00	66.15	66.15	66.15	66.30	26151	17.34	293	-	-
TEXINFRA	EQ	09-Feb-2024	120.00	120.65	120.95	112.65	117.15	116.45	115.77	998071	1155.51	12869	309376	31.00
TEXMOPIPES	EQ	09-Feb-2024	97.85	98.45	100.00	90.90	95.90	95.90	96.00	1203563	1155.48	6706	419126	34.82
TEXRAIL	EQ	09-Feb-2024	204.70	204.95	204.95	193.10	197.00	197.50	198.42	2264517	4493.22	37460	1210925	53.47
TFCILTD	EQ	09-Feb-2024	206.40	206.25	211.20	195.30	206.00	205.05	203.02	3875155	7867.29	28314	1656774	42.75
TFL	BE	09-Feb-2024	11.30	11.70	11.70	10.80	11.20	10.90	11.10	26806	2.97	76	-	-
TGBHOTELS	BE	09-Feb-2024	17.45	16.90	17.95	16.75	17.25	16.95	16.99	32658	5.55	125	-	-
THANGAMAYL	EQ	09-Feb-2024	1352.60	1372.00	1372.00	1318.00	1359.95	1350.55	1345.88	12505	168.30	1214	7307	58.43
THEINVEST	BE	09-Feb-2024	149.45	151.50	151.50	142.15	145.00	143.90	144.05	43449	62.59	161	-	-
THEJO	EQ	09-Feb-2024	1897.40	1909.90	1909.90	1838.10	1852.10	1861.10	1865.35	1647	30.72	392	969	58.83
THEMISMED	EQ	09-Feb-2024	220.35	222.10	223.50	212.75	217.30	216.00	216.86	113300	245.70	6661	53301	47.04
THERMAX	EQ	09-Feb-2024	3208.75	3290.00	3364.20	3206.00	3345.00	3350.20	3300.22	156658	5170.05	29172	68277	43.58
THOMASCOOK	EQ	09-Feb-2024	170.35	171.20	171.35	162.65	164.20	166.70	166.42	1050094	1747.52	16314	685160	65.25
THOMASCOTT	BE	09-Feb-2024	315.00	308.70	310.05	308.70	310.05	310.05	308.75	6828	21.08	52	-	-
THYROCARE	EQ	09-Feb-2024	606.85	601.00	609.00	601.00	607.00	607.75	606.93	27597	167.49	2177	17818	64.56
TI	EQ	09-Feb-2024	245.95	247.50	252.20	237.00	246.00	246.00	245.06	1075706	2636.09	25597	404006	37.56
TIDEWATER	EQ	09-Feb-2024	1698.00	1695.00	1722.40	1625.10	1654.00	1651.30	1662.30	47572	790.79	4778	26207	55.09
TIIL	EQ	09-Feb-2024	2434.70	2434.70	2458.00	2317.20	2362.65	2345.10	2362.92	7323	173.04	2688	3923	53.57
TIINDIA	EQ	09-Feb-2024	3507.45	3625.00	3625.00	3441.15	3461.00	3459.20	3485.42	191190	6663.78	20433	122350	63.99
TIJARIA	EQ	09-Feb-2024	6.00	6.05	6.45	5.95	6.15	6.05	6.12	1101527	67.36	991	665330	60.40
TIL	BZ	09-Feb-2024	490.80	481.00	481.00	481.00	481.00	481.00	481.00	581	2.79	6	-	-
TIMESCAN	SM	09-Feb-2024	138.00	138.10	138.10	135.00	135.00	135.00	137.41	5000	6.87	5	5000	100.00
TIMESGTY	BE	09-Feb-2024	112.90	118.50	118.50	110.00	116.50	116.45	115.89	6554	7.60	89	-	-
TIMETECHNO	EQ	09-Feb-2024	175.85	176.85	179.30	171.00	177.00	177.00	175.93	1589311	2796.14	20019	439782	27.67
TIMKEN	EQ	09-Feb-2024	2961.50	2977.05	2977.05	2875.00	2898.00	2897.70	2898.49	166214	4817.70	9704	146672	88.24
TIPSFILMS	BE	09-Feb-2024	713.45	701.00	702.00	677.80	686.00	684.95	689.29	3545	24.44	147	-	-
TIPSINDLTD	EQ	09-Feb-2024	415.05	415.00	426.60	401.80	414.90	417.60	414.35	337587	1398.79	30920	116882	34.62
TIRUMALCHM	EQ	09-Feb-2024	223.85	223.00	225.00	214.75	223.90	224.25	219.57	648972	1424.92	16535	236833	36.49
TIRUPATIFL	BE	09-Feb-2024	17.95	18.25	18.25	17.60	18.20	18.20	17.92	1314998	235.69	1204	-	-
TITAGARH	EQ	09-Feb-2024	1014.10	1023.95	1023.95	985.25	1001.30	1000.15	996.63	716626	7142.13	40925	374646	52.28
TITAN	EQ	09-Feb-2024	3549.10	3549.10	3597.90	3532.85	3589.95	3591.60	3576.89	838509	29992.57	106843	346385	41.31
TMB	EQ	09-Feb-2024	497.00	497.00	498.05	490.00	495.00	493.65	493.35	51222	252.70	5990	30133	58.83
TNIDETF	EQ	09-Feb-2024	78.41	78.94	78.95	77.30	78.30	78.18	78.02	25907	20.21	497	16125	62.24
TNPETRO	EQ	09-Feb-2024	105.70	101.10	104.55	95.50	96.80	96.65	98.09	2415853	2369.64	18955	986693	40.84
TNPL	EQ	09-Feb-2024	271.70	273.00	275.40	267.15	274.15	273.80	271.32	251688	682.87	10166	103797	41.24
TNTELE	BE	09-Feb-2024	16.30	17.10	17.10	15.55	17.10	17.05	16.85	165838	27.94	559	-	-
TOKYOPLAST	EQ	09-Feb-2024	115.50	111.35	116.20	111.35	113.20	113.45	113.60	27970	31.77	504	11505	41.13
TORNTPHARM	EQ	09-Feb-2024	2645.90	2638.80	2673.00	2615.65	2646.70	2657.35	2648.29	95974	2541.67	15167	37480	39.05
TORNTPOWER	EQ	09-Feb-2024	1204.30	1140.00	1191.70	1115.25	1173.00	1173.45	1165.18	1223641	14257.64	83797	503454	41.14
TOTAL	EQ	09-Feb-2024	121.55	124.45	124.45	118.00	119.20	118.80	119.79	47019	56.32	600	34023	72.36
TOUCHWOOD	EQ	09-Feb-2024	154.60	157.05	162.00	149.85	156.50	152.55	156.61	4691	7.35	174	2117	45.13
TPHQ	BE	09-Feb-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.25	2024731	25.24	842	-	-
TPLPLASTEH	EQ	09-Feb-2024	66.55	67.25	67.30	61.70	64.30	63.75	63.62	458509	291.69	4159	180093	39.28
TRACXN	EQ	09-Feb-2024	99.60	100.25	101.05	96.20	99.20	98.95	98.40	1960035	1928.64	13786	901063	45.97
TRANSTEEL	SM	09-Feb-2024	89.50	89.60	90.50	86.25	87.00	87.00	88.21	70000	61.75	33	58000	82.86
TREEHOUSE	EQ	09-Feb-2024	25.00	25.80	27.50	24.65	27.50	27.50	27.22	682613	185.80	1980	464900	68.11
TREJHARA	BE	09-Feb-2024	167.85	167.00	171.00	159.45	168.00	167.05	161.31	26169	42.21	201	-	-
TREL	EQ	09-Feb-2024	55.55	56.00	56.40	52.55	54.15	54.10	54.15	1249546	676.57	5976	531443	42.53
TRENT	EQ	09-Feb-2024	3841.95	3800.00	3858.00	3667.10	3752.00	3759.55	3747.49	2001715	75014.15	150444	608666	30.41
TRF	EQ	09-Feb-2024	393.20	432.50	432.50	432.50	432.50	432.50	432.50	57593	249.09	642	57593	100.00
TRIDENT	EQ	09-Feb-2024	44.90	45.10	45.20	43.25	44.40	44.30	44.01	17377966	7648.39	49670	5170310	29.75
TRIDHYA	SM	09-Feb-2024	31.95	32.65	32.65	31.00	31.30	31.30	31.31	21000	6.58	7	18000	85.71
TRIGYN	EQ	09-Feb-2024	156.30	140.00	140.00	127.20	133.85	133.10	133.20	1712215	2280.72	29145	688069	40.19
TRIL	BE	09-Feb-2024	329.95	331.95	333.95	313.45	318.00	317.45	315.66	165387	522.06	4301	-	-
TRITURBINE	EQ	09-Feb-2024	469.05	465.05	473.05	446.20	463.25	466.40	458.25	2122628	9726.87	82938	496685	23.40
TRIVENI	EQ	09-Feb-2024	358.10	355.90	355.90	338.45	351.45	348.55	344.84	537019	1851.85	22499	190817	35.53
TRU	EQ	09-Feb-2024	76.05	76.00	77.60	74.10	74.60	74.85	76.07	1073078	816.25	4845	485857	45.28
TTKHLTCARE	EQ	09-Feb-2024	1484.75	1502.85	1502.85	1460.00	1479.95	1476.80	1474.29	12950	190.92	2441	7025	54.25
TTKPRESTIG	EQ	09-Feb-2024	778.80	779.90	779.90	755.00	764.75	763.00	765.13	54165	414.43	8708	28558	52.72
TTL	EQ	09-Feb-2024	112.90	114.70	116.80	108.35	116.80	112.70	110.91	39687	44.02	581	19748	49.76
TTML	EQ	09-Feb-2024	103.75	105.20	106.60	93.70	98.45	98.25	98.88	34628454	34240.13	107732	9906912	28.61
TV18BRDCST	BE	09-Feb-2024	60.80	61.45	62.00	59.00	60.00	60.05	60.23	3223242	1941.50	10093	-	-
TVSELECT	EQ	09-Feb-2024	352.35	354.85	354.85	341.30	342.80	344.65	345.60	71197	246.06	5587	31350	44.03
TVSHLTD	EQ	09-Feb-2024	8702.10	8698.95	8823.45	8620.85	8700.00	8655.35	8681.45	10152	881.34	2650	6797	66.95
TVSHLTD	P1	09-Feb-2024	10.75	10.75	10.80	10.75	10.75	10.75	10.75	43476	4.67	20	43476	100.00
TVSMOTOR	EQ	09-Feb-2024	2033.75	2044.80	2046.00	2005.70	2041.45	2037.60	2026.06	235265	4766.62	23294	81319	34.56
TVSSCS	EQ	09-Feb-2024	187.70	189.00	189.90	184.10	185.50	185.30	186.25	459658	856.11	11265	233020	50.69
TVSSRICHAK	EQ	09-Feb-2024	4310.65	4310.65	4325.00	4136.05	4199.00	4206.15	4207.97	9074	381.83	2666	4674	51.51
TVTODAY	EQ	09-Feb-2024	239.40	240.40	243.10	231.20	237.00	236.40	235.26	180614	424.90	11047	56810	31.45
TVVISION	EQ	09-Feb-2024	6.00	6.30	6.30	6.30	6.30	6.30	6.30	10014	0.63	43	9780	97.66
UBL	EQ	09-Feb-2024	1756.15	1770.00	1825.15	1745.65	1766.30	1776.75	1781.51	691104	12312.11	40492	219395	31.75
UCAL	EQ	09-Feb-2024	178.50	179.00	181.05	167.50	174.00	174.25	172.81	114597	198.03	4403	57259	49.97
UCL	SM	09-Feb-2024	61.00	61.20	61.20	61.00	61.05	61.05	61.06	8000	4.89	4	8000	100.00
UCOBANK	EQ	09-Feb-2024	63.30	63.70	64.90	58.10	60.80	60.55	60.86	64490554	39249.76	127078	15966998	24.76
UDS	EQ	09-Feb-2024	354.85	360.00	370.00	344.55	358.40	358.30	359.74	780278	2806.98	28037	343239	43.99
UFLEX	EQ	09-Feb-2024	464.70	465.60	472.90	445.95	453.00	455.80	456.69	164426	750.92	9449	87603	53.28
UFO	EQ	09-Feb-2024	151.40	152.00	152.00	143.00	145.60	146.35	147.17	660322	971.78	19200	298098	45.14
UGARSUGAR	EQ	09-Feb-2024	93.15	93.45	94.25	87.00	89.80	89.70	89.76	951334	853.94	8069	308104	32.39
UGROCAP	EQ	09-Feb-2024	283.70	286.00	288.00	275.00	276.70	277.75	278.69	238552	664.83	11455	119227	49.98
UGROCAP	N3	09-Feb-2024	999.05	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	5	0.05	1	5	100.00
UGROCAP	N4	09-Feb-2024	991.00	998.00	999.95	998.00	999.95	999.95	998.43	45	0.45	2	45	100.00
UGROCAP	N5	09-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	4	100	100.00
UJJIVAN	EQ	09-Feb-2024	568.10	574.85	574.90	547.25	565.70	567.50	561.38	634762	3563.41	19371	267808	42.19
UJJIVANSFB	EQ	09-Feb-2024	58.00	58.35	59.15	55.55	57.40	57.40	57.00	15444822	8802.95	33126	4751455	30.76
ULTRACEMCO	EQ	09-Feb-2024	9997.65	10074.80	10074.80	9852.00	9942.00	9945.75	9938.38	400823	39835.30	78829	224228	55.94
UMA	SM	09-Feb-2024	31.45	31.40	31.40	30.10	30.20	30.30	30.45	32000	9.74	8	24000	75.00
UMAEXPORTS	BE	09-Feb-2024	78.00	81.50	81.55	74.10	74.40	74.80	75.53	65064	49.14	805	-	-
UMANGDAIRY	EQ	09-Feb-2024	84.80	85.85	85.85	80.15	80.20	80.50	81.79	89136	72.90	900	52625	59.04
UMESLTD	BE	09-Feb-2024	6.55	6.70	6.85	6.25	6.25	6.25	6.35	123777	7.86	186	-	-
UNICHEMLAB	EQ	09-Feb-2024	523.10	520.05	526.00	510.10	520.00	517.45	519.08	56071	291.05	6705	19782	35.28
UNIDT	EQ	09-Feb-2024	306.20	308.90	310.60	290.00	295.50	295.60	295.39	56246	166.14	2818	26336	46.82
UNIENTER	EQ	09-Feb-2024	146.50	148.00	148.40	145.00	145.90	145.85	146.34	6691	9.79	329	4334	64.77
UNIHEALTH	SM	09-Feb-2024	155.00	154.00	160.05	146.00	160.05	154.15	150.72	156000	235.13	58	127000	81.41
UNIINFO	EQ	09-Feb-2024	39.25	41.05	41.05	38.00	38.60	38.75	38.69	44921	17.38	223	36140	80.45
UNIONBANK	EQ	09-Feb-2024	149.45	150.00	151.00	141.15	148.60	148.85	146.12	29123961	42555.30	123292	11658741	40.03
UNIPARTS	EQ	09-Feb-2024	579.25	565.00	565.00	544.30	548.00	549.10	554.35	256330	1420.96	19402	138540	54.05
UNITECH	BZ	09-Feb-2024	16.80	16.00	16.00	16.00	16.00	16.00	16.00	2248551	359.77	3957	-	-
UNITEDPOLY	EQ	09-Feb-2024	100.35	101.60	106.00	100.05	101.00	100.90	101.88	34105	34.75	379	14433	42.32
UNITEDTEA	EQ	09-Feb-2024	332.25	330.30	351.85	325.05	350.00	348.10	342.83	15640	53.62	575	9949	63.61
UNIVASTU	EQ	09-Feb-2024	127.55	130.00	133.90	126.00	133.90	133.90	132.92	237550	315.76	926	109076	45.92
UNIVCABLES	EQ	09-Feb-2024	492.00	495.90	495.90	479.00	489.45	484.90	484.54	19320	93.61	1495	12588	65.16
UNIVPHOTO	EQ	09-Feb-2024	413.80	413.80	418.30	405.05	410.25	410.30	411.87	1505	6.20	159	762	50.63
UNOMINDA	EQ	09-Feb-2024	653.30	656.25	656.50	620.05	640.00	640.00	636.40	1383204	8802.73	54131	1009919	73.01
UPL	EQ	09-Feb-2024	464.85	467.90	467.90	453.30	459.70	457.95	457.48	5881661	26907.46	113761	2508474	42.65
URAVI	EQ	09-Feb-2024	316.60	319.00	333.10	288.00	290.10	297.15	308.09	8111	24.99	845	4531	55.86
URBAN	SM	09-Feb-2024	352.85	352.85	352.85	335.05	336.00	336.00	339.74	4800	16.31	4	3600	75.00
URJA	BE	09-Feb-2024	32.40	30.80	30.80	30.80	30.80	30.80	30.80	1475133	454.34	15500	-	-
USASEEDS	SM	09-Feb-2024	379.00	382.00	389.00	371.00	371.00	371.00	379.25	1200	4.55	4	1200	100.00
USHAMART	EQ	09-Feb-2024	348.80	350.60	351.85	323.70	333.00	332.25	332.88	911636	3034.63	27977	435590	47.78
USK	EQ	09-Feb-2024	59.30	59.50	59.50	54.45	56.35	56.30	56.10	1653632	927.69	9471	594990	35.98
UTIAMC	EQ	09-Feb-2024	917.75	919.85	922.90	892.20	918.55	918.50	907.82	93003	844.30	9040	39661	42.64
UTIBANKETF	EQ	09-Feb-2024	45.82	46.15	46.57	45.65	46.47	46.46	46.13	36383	16.78	1039	19922	54.76
UTINEXT50	EQ	09-Feb-2024	60.88	61.70	61.70	59.61	61.39	61.09	60.30	17206	10.37	632	9074	52.74
UTINIFTETF	EQ	09-Feb-2024	234.46	234.46	237.82	232.87	233.98	234.12	233.83	4072	9.52	167	3206	78.73
UTISENSETF	EQ	09-Feb-2024	770.21	770.98	777.98	767.01	771.00	770.99	767.52	5924	45.47	80	5071	85.60
UTISXN50	EQ	09-Feb-2024	73.09	73.80	74.90	71.66	74.90	73.75	72.30	8006	5.79	87	6721	83.95
UTKARSHBNK	EQ	09-Feb-2024	64.50	64.40	66.45	60.25	62.20	62.10	62.97	21512479	13545.99	40819	5404354	25.12
UTTAMSUGAR	EQ	09-Feb-2024	389.00	385.00	388.95	366.90	374.80	372.60	374.53	309120	1157.73	13994	103309	33.42
V2RETAIL	EQ	09-Feb-2024	379.45	385.00	395.00	365.65	387.00	390.15	384.34	154877	595.26	2361	105796	68.31
VADILALIND	EQ	09-Feb-2024	3601.80	3601.80	3624.80	3435.65	3485.10	3495.45	3529.04	38681	1365.07	8499	15766	40.76
VAIBHAVGBL	EQ	09-Feb-2024	467.90	469.00	471.90	449.55	459.95	458.80	458.14	567901	2601.78	29830	224697	39.57
VAISHALI	EQ	09-Feb-2024	165.75	166.05	167.25	160.05	164.00	161.90	163.16	52058	84.94	415	34473	66.22
VAKRANGEE	EQ	09-Feb-2024	26.95	26.35	27.40	24.85	25.95	25.95	25.89	13625807	3527.38	31950	6960495	51.08
VALIANTLAB	EQ	09-Feb-2024	190.60	191.90	191.90	179.00	182.35	182.45	183.33	512207	939.05	16309	259225	50.61
VALIANTORG	EQ	09-Feb-2024	467.05	467.05	469.20	456.30	463.50	463.40	462.52	54958	254.19	5851	28656	52.14
VARDHACRLC	EQ	09-Feb-2024	71.85	72.70	72.90	66.10	68.95	68.90	68.74	470658	323.53	4013	231105	49.10
VARDMNPOLY	BE	09-Feb-2024	69.15	72.35	72.35	66.70	69.20	66.85	68.88	22768	15.68	100	-	-
VARROC	EQ	09-Feb-2024	554.75	564.00	565.00	529.00	532.45	532.55	542.26	581654	3154.07	34872	217509	37.39
VASCONEQ	EQ	09-Feb-2024	84.70	85.10	85.50	79.70	81.90	81.80	82.02	3228056	2647.64	16232	1127211	34.92
VASWANI	EQ	09-Feb-2024	36.80	37.40	37.40	33.10	34.90	34.70	34.79	181693	63.20	1097	108050	59.47
VBL	EQ	09-Feb-2024	1375.35	1379.05	1409.90	1360.05	1374.00	1370.00	1375.92	2525432	34747.80	88287	1668647	66.07
VCL	BE	09-Feb-2024	1.45	1.40	1.45	1.40	1.45	1.40	1.42	729927	10.34	310	-	-
VEDL	EQ	09-Feb-2024	278.60	279.00	280.45	268.40	274.40	274.35	273.21	4627489	12642.95	48047	1516515	32.77
VEEKAYEM	ST	09-Feb-2024	206.00	200.00	200.00	196.50	196.50	196.50	198.23	6000	11.89	3	6000	100.00
VELS	SM	09-Feb-2024	84.00	80.30	88.20	80.30	88.20	88.20	85.33	8400	7.17	7	7200	85.71
VENKEYS	EQ	09-Feb-2024	1837.05	1801.00	1831.95	1778.00	1783.95	1790.95	1800.69	83327	1500.46	10531	38659	46.39
VENUSPIPES	EQ	09-Feb-2024	1519.75	1520.00	1520.00	1460.10	1495.05	1494.90	1480.61	58922	872.41	8636	25054	42.52
VENUSREM	EQ	09-Feb-2024	396.95	396.00	410.50	389.60	400.95	400.65	402.40	188355	757.95	13356	104318	55.38
VERANDA	EQ	09-Feb-2024	247.05	248.70	263.90	238.50	242.10	242.00	250.37	401543	1005.36	17623	122120	30.41
VERTEXPLUS	SM	09-Feb-2024	179.50	170.55	170.55	170.55	170.55	170.55	170.55	600	1.02	1	600	100.00
VERTOZ	BE	09-Feb-2024	764.65	802.85	802.85	735.10	757.00	770.10	781.64	45545	356.00	694	-	-
VESUVIUS	EQ	09-Feb-2024	3699.30	3714.00	3720.05	3546.70	3699.95	3675.85	3652.16	17662	645.05	5146	7713	43.67
VETO	EQ	09-Feb-2024	140.40	142.00	145.00	131.00	138.80	139.05	138.78	1286069	1784.78	11832	492315	38.28
VGUARD	EQ	09-Feb-2024	310.70	312.10	313.90	304.10	311.90	311.40	310.25	450911	1398.96	26314	247829	54.96
VHL	EQ	09-Feb-2024	3384.50	3422.00	3423.00	3327.20	3327.75	3339.15	3365.88	1697	57.12	474	1094	64.47
VIAZ	SM	09-Feb-2024	62.05	64.00	64.00	62.50	62.50	62.50	63.05	22000	13.87	8	18000	81.82
VIDHIING	EQ	09-Feb-2024	419.95	418.65	437.90	414.60	420.00	421.25	425.44	95654	406.95	7473	23169	24.22
VIJAYA	EQ	09-Feb-2024	662.10	663.00	667.50	631.00	644.00	644.35	644.41	285322	1838.65	21615	132207	46.34
VIJIFIN	BE	09-Feb-2024	2.65	2.70	2.75	2.65	2.75	2.75	2.72	414326	11.28	817	-	-
VIKASECO	EQ	09-Feb-2024	5.30	5.55	5.65	4.80	5.20	5.15	5.00	94209792	4707.13	34652	33533410	35.59
VIKASLIFE	BE	09-Feb-2024	7.25	7.40	7.40	6.90	7.20	7.15	7.05	12093271	852.58	20166	-	-
VILINBIO	SM	09-Feb-2024	26.00	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
VIMTALABS	EQ	09-Feb-2024	504.70	507.50	508.80	488.15	508.30	505.25	500.15	93220	466.24	6896	53628	57.53
VINATIORGA	EQ	09-Feb-2024	1673.90	1677.05	1677.95	1629.30	1634.85	1635.90	1644.95	72076	1185.62	12640	42956	59.60
VINDHYATEL	EQ	09-Feb-2024	2794.80	2800.00	2840.00	2667.75	2735.00	2711.35	2731.60	29703	811.37	5184	14345	48.29
VINEETLAB	BE	09-Feb-2024	72.95	74.20	74.20	70.30	71.05	71.40	71.48	22519	16.10	122	-	-
VINNY	BE	09-Feb-2024	4.00	4.05	4.05	4.05	4.05	4.05	4.05	288434	11.68	102	-	-
VINSYS	SM	09-Feb-2024	265.00	262.05	268.45	253.20	258.50	260.00	258.71	30500	78.91	58	20000	65.57
VINYAS	SM	09-Feb-2024	640.00	645.00	658.00	623.10	640.00	640.00	638.15	10400	66.37	12	8800	84.62
VINYLINDIA	EQ	09-Feb-2024	418.15	415.10	421.70	406.80	414.00	411.90	411.95	37049	152.62	4752	15325	41.36
VIPCLOTHNG	EQ	09-Feb-2024	47.75	47.80	48.50	46.15	47.80	47.40	47.30	303424	143.51	2048	134922	44.47
VIPIND	EQ	09-Feb-2024	542.45	542.50	547.40	529.00	532.00	532.05	534.88	638286	3414.07	33154	338032	52.96
VIPULLTD	EQ	09-Feb-2024	16.00	16.80	16.80	16.10	16.70	16.60	16.65	259309	43.17	1071	187094	72.15
VIRINCHI	EQ	09-Feb-2024	37.95	38.20	41.90	36.05	40.85	40.65	39.48	3319116	1310.23	9575	1673655	50.42
VISAKAIND	EQ	09-Feb-2024	163.10	165.00	176.95	155.45	175.00	173.15	166.88	3958032	6604.99	30857	1698328	42.91
VISESHINFO	BE	09-Feb-2024	0.80	0.75	0.75	0.75	0.75	0.75	0.75	10088307	75.66	1679	-	-
VISHNU	EQ	09-Feb-2024	321.80	322.75	323.00	316.45	319.40	319.90	319.85	81374	260.28	4788	47110	57.89
VISHNUINFR	SM	09-Feb-2024	305.90	305.30	305.30	290.60	294.00	293.40	296.12	46000	136.22	21	34000	73.91
VISHWARAJ	EQ	09-Feb-2024	19.00	18.80	19.00	18.05	18.70	18.65	18.46	3573664	659.83	6148	1232966	34.50
VITAL	SM	09-Feb-2024	85.25	85.30	85.85	82.50	83.25	83.35	83.86	44400	37.23	32	32400	72.97
VIVIANA	ST	09-Feb-2024	337.00	345.00	345.00	326.00	345.00	343.60	339.77	15000	50.97	14	15000	100.00
VIVIDHA	BE	09-Feb-2024	1.50	1.45	1.45	1.45	1.45	1.45	1.45	977898	14.18	588	-	-
VLEGOV	BE	09-Feb-2024	80.25	84.15	84.15	76.25	77.00	77.10	79.29	1370268	1086.54	3067	-	-
VLSFINANCE	EQ	09-Feb-2024	269.65	271.00	289.00	264.55	285.00	284.90	278.71	334376	931.94	17628	161592	48.33
VMARCIND	SM	09-Feb-2024	174.00	172.00	178.00	167.55	173.60	173.70	171.71	48000	82.42	44	37000	77.08
VMART	EQ	09-Feb-2024	2183.60	2174.95	2209.45	2085.00	2188.00	2164.65	2120.41	102448	2172.32	13010	55728	54.40
VOLTAMP	EQ	09-Feb-2024	7897.30	7890.05	7970.95	7622.00	7666.00	7676.10	7721.13	13435	1037.33	4980	7338	54.62
VOLTAS	EQ	09-Feb-2024	1064.65	1072.45	1074.80	1035.30	1060.00	1057.30	1052.73	1194907	12579.20	47788	536172	44.87
VPRPL	EQ	09-Feb-2024	219.20	223.85	223.90	212.20	213.50	216.60	217.07	1261972	2739.38	25513	505685	40.07
VRLLOG	EQ	09-Feb-2024	648.40	649.95	650.35	639.90	650.35	644.60	645.50	39544	255.26	5017	17810	45.04
VSSL	EQ	09-Feb-2024	220.00	220.00	221.00	212.25	212.25	215.20	215.15	97896	210.62	4540	61034	62.35
VSTIND	EQ	09-Feb-2024	3580.85	3605.00	3606.00	3493.20	3545.00	3550.45	3529.33	7736	273.03	2159	4150	53.65
VSTTILLERS	EQ	09-Feb-2024	3158.85	3150.10	3170.15	3005.55	3100.00	3102.30	3086.08	32273	995.97	5458	19679	60.98
VTL	EQ	09-Feb-2024	445.10	449.95	451.00	428.55	440.40	442.40	439.23	414224	1819.40	27899	188864	45.59
WABAG	EQ	09-Feb-2024	706.40	707.00	712.70	673.20	685.00	685.65	693.79	911794	6325.91	53913	362366	39.74
WALCHANNAG	EQ	09-Feb-2024	228.45	229.00	231.00	217.05	217.05	217.05	218.93	268899	588.71	1618	202733	75.39
WALPAR	ST	09-Feb-2024	135.00	128.25	128.25	128.25	128.25	128.25	128.25	2000	2.57	1	2000	100.00
WANBURY	BE	09-Feb-2024	164.10	164.00	164.00	160.90	163.00	163.00	162.15	67577	109.58	146	-	-
WEALTH	EQ	09-Feb-2024	479.25	486.25	488.55	458.00	466.90	464.45	467.71	1814	8.48	293	1027	56.62
WEBELSOLAR	EQ	09-Feb-2024	456.45	479.25	479.25	441.00	479.25	479.25	471.24	1633046	7695.56	28419	722034	44.21
WEIZMANIND	EQ	09-Feb-2024	119.60	120.00	121.40	114.15	115.50	116.00	116.47	19537	22.75	388	12590	64.44
WEL	EQ	09-Feb-2024	320.85	321.75	329.80	315.00	329.80	321.35	319.89	3869	12.38	353	2273	58.75
WELCORP	EQ	09-Feb-2024	577.55	579.00	580.30	541.60	559.00	558.00	560.02	1563683	8756.93	41740	1146112	73.30
WELENT	EQ	09-Feb-2024	365.80	368.40	368.40	344.30	361.00	360.10	352.27	698787	2461.64	29709	259338	37.11
WELINV	EQ	09-Feb-2024	751.20	774.95	823.00	751.25	785.00	767.90	787.34	7769	61.17	706	2910	37.46
WELSPUNLIV	EQ	09-Feb-2024	147.90	148.35	160.00	148.10	157.80	157.50	155.40	11748437	18257.46	134134	2262814	19.26
WENDT	EQ	09-Feb-2024	13064.95	12920.00	13245.00	12852.55	13091.80	13066.40	13000.98	311	40.43	244	183	58.84
WESTLIFE	EQ	09-Feb-2024	796.15	796.90	802.95	773.80	784.00	782.00	783.38	104477	818.46	8679	75125	71.91
WEWIN	BE	09-Feb-2024	74.60	74.95	74.95	71.40	71.40	72.45	72.70	9743	7.08	81	-	-
WHEELS	EQ	09-Feb-2024	660.25	660.00	660.00	622.00	630.00	627.25	640.27	188275	1205.47	10395	103672	55.06
WHIRLPOOL	EQ	09-Feb-2024	1364.80	1364.70	1364.80	1343.05	1362.00	1358.55	1354.85	50513	684.38	9182	29813	59.02
WILLAMAGOR	BE	09-Feb-2024	33.95	34.00	34.60	32.25	32.25	32.25	32.49	20970	6.81	79	-	-
WINDLAS	EQ	09-Feb-2024	522.10	539.00	539.95	502.05	511.25	509.25	514.66	291419	1499.82	28271	123257	42.30
WINDMACHIN	EQ	09-Feb-2024	82.35	83.00	84.75	77.20	80.05	80.30	80.39	56114	45.11	1333	28178	50.22
WINSOME	BE	09-Feb-2024	3.80	3.85	3.85	3.75	3.75	3.80	3.78	34499	1.30	112	-	-
WIPL	BE	09-Feb-2024	178.00	180.00	185.00	178.10	180.00	180.00	180.05	7599	13.68	39	-	-
WIPRO	EQ	09-Feb-2024	488.85	490.90	494.75	482.75	491.00	490.45	488.69	3946894	19288.10	98190	964056	24.43
WOCKPHARMA	EQ	09-Feb-2024	468.70	472.50	478.95	449.10	458.65	458.55	461.31	1221755	5636.06	45037	444088	36.35
WOMANCART	SM	09-Feb-2024	120.35	126.35	126.35	126.35	126.35	126.35	126.35	4800	6.06	3	4800	100.00
WONDERLA	EQ	09-Feb-2024	871.20	857.95	885.00	830.00	881.00	881.10	857.78	86408	741.19	10116	47073	54.48
WORTH	EQ	09-Feb-2024	119.15	120.85	123.25	116.70	118.15	118.30	119.05	18986	22.60	367	11407	60.08
WSI	EQ	09-Feb-2024	165.10	165.20	194.00	152.25	176.00	176.65	178.99	1465464	2623.02	11540	570715	38.94
WSTCSTPAPR	EQ	09-Feb-2024	691.20	691.50	708.50	679.10	680.10	682.15	690.45	245080	1692.15	17442	106614	43.50
XCHANGING	EQ	09-Feb-2024	137.65	138.45	144.45	131.65	137.90	138.05	138.13	2786987	3849.74	37153	752933	27.02
XELPMOC	BE	09-Feb-2024	121.50	122.00	123.80	116.10	119.70	119.05	119.32	18114	21.61	197	-	-
XPROINDIA	EQ	09-Feb-2024	1156.45	1166.85	1174.50	1135.00	1139.00	1154.95	1150.78	26974	310.41	3136	9528	35.32
YAARI	BE	09-Feb-2024	11.50	11.95	12.05	11.10	11.85	11.70	11.68	105558	12.33	215	-	-
YASHO	EQ	09-Feb-2024	1688.75	1661.00	1745.00	1656.80	1677.00	1692.90	1678.40	24321	408.20	2136	17739	72.94
YATHARTH	EQ	09-Feb-2024	424.90	425.80	447.30	413.55	439.90	440.25	428.03	1162746	4976.92	48986	549151	47.23
YATRA	EQ	09-Feb-2024	170.35	170.95	177.00	163.10	175.50	174.85	171.31	589095	1009.19	26044	233167	39.58
YCCL	SM	09-Feb-2024	36.00	35.90	36.00	33.50	34.70	34.65	34.84	84000	29.27	24	69000	82.14
YESBANK	EQ	09-Feb-2024	30.00	30.20	32.85	29.25	31.45	31.40	31.31	1571172149	491986.76	920947	218372597	13.90
YUDIZ	SM	09-Feb-2024	146.10	148.95	149.00	144.10	144.10	144.10	147.35	2400	3.54	3	2400	100.00
YUKEN	EQ	09-Feb-2024	695.35	689.00	706.00	633.55	689.00	689.75	670.37	15388	103.16	1012	8712	56.62
ZAGGLE	EQ	09-Feb-2024	268.25	268.00	274.35	252.40	272.90	269.50	263.21	2272297	5980.99	53678	754940	33.22
ZEAL	SM	09-Feb-2024	271.35	257.35	280.00	254.50	260.10	261.25	263.39	54600	143.81	82	38400	70.33
ZEEL	EQ	09-Feb-2024	193.30	195.00	206.40	185.25	204.80	203.25	196.42	69898250	137295.63	250225	23056756	32.99
ZEELEARN	BE	09-Feb-2024	6.90	7.00	7.00	7.00	7.00	7.00	7.00	844914	59.14	140	-	-
ZEEMEDIA	EQ	09-Feb-2024	15.70	15.50	16.75	14.90	16.35	16.50	15.86	37839793	6000.94	17342	9690487	25.61
ZENITHEXPO	EQ	09-Feb-2024	168.40	169.95	185.20	164.05	185.20	184.80	180.11	38438	69.23	1212	16065	41.79
ZENITHSTL	BE	09-Feb-2024	7.90	8.20	8.20	7.50	8.05	8.00	7.74	424550	32.86	756	-	-
ZENSARTECH	EQ	09-Feb-2024	582.20	582.20	584.80	555.00	564.45	564.70	564.59	1045958	5905.34	37498	371260	35.49
ZENTEC	BE	09-Feb-2024	835.10	854.55	854.55	803.00	830.95	827.20	830.89	167403	1390.93	5469	-	-
ZFCVINDIA	EQ	09-Feb-2024	14501.60	14550.10	14699.85	14160.00	14600.00	14587.40	14406.69	7850	1130.93	3259	4176	53.20
ZIMLAB	EQ	09-Feb-2024	110.65	111.95	112.45	108.10	110.75	110.20	110.10	173852	191.41	3098	73787	42.44
ZODIAC	BE	09-Feb-2024	250.60	255.60	255.60	255.60	255.60	255.60	255.60	14520	37.11	152	-	-
ZODIACLOTH	EQ	09-Feb-2024	135.35	138.25	139.35	130.30	132.60	133.00	134.20	41879	56.20	1419	21466	51.26
ZOMATO	EQ	09-Feb-2024	144.10	146.90	151.40	142.25	149.10	149.45	148.02	257918995	381782.78	641908	102953406	39.92
ZOTA	EQ	09-Feb-2024	492.85	498.00	498.45	486.00	490.00	489.15	489.35	14267	69.82	934	8597	60.26
ZUARI	EQ	09-Feb-2024	218.65	219.70	227.00	217.50	225.25	224.55	221.07	583368	1289.67	15388	269191	46.14
ZUARIIND	EQ	09-Feb-2024	269.75	268.65	272.00	253.20	268.00	267.85	261.83	118665	310.70	2844	58068	48.93
ZYDUSLIFE	EQ	09-Feb-2024	802.05	806.00	820.95	768.80	804.30	805.05	799.02	2721642	21746.45	96312	371406	13.65
ZYDUSWELL	EQ	09-Feb-2024	1636.95	1620.00	1636.85	1584.70	1600.00	1593.95	1599.02	87832	1404.46	6057	70207	79.93