nse-sec-bhavdata-full-2024-02-22.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	22-Feb-2024	153.65	154.00	156.15	145.00	149.70	149.30	149.08	150010	223.63	6857	75654	50.43
21STCENMGM	BE	22-Feb-2024	50.55	51.55	51.55	51.55	51.55	51.55	51.55	2791	1.44	15	-	-
360ONE	EQ	22-Feb-2024	713.70	719.00	721.10	689.00	703.00	708.50	700.24	220919	1546.97	18752	91676	41.50
3IINFOLTD	EQ	22-Feb-2024	51.10	51.50	52.30	50.40	52.00	52.20	51.73	1345707	696.13	5367	489583	36.38
3MINDIA	EQ	22-Feb-2024	31009.25	31277.00	31277.00	30411.20	30472.00	30515.65	30590.36	9309	2847.66	2140	7559	81.20
3PLAND	BE	22-Feb-2024	35.00	35.00	35.00	33.55	33.70	34.30	34.15	8485	2.90	94	-	-
515GS2025	GS	22-Feb-2024	97.67	97.67	97.67	97.67	97.67	97.67	97.67	502	0.49	2	502	100.00
574GS2026	GS	22-Feb-2024	98.00	97.33	98.45	97.33	98.45	98.45	97.50	5117	4.99	4	5117	100.00
5PAISA	EQ	22-Feb-2024	580.40	582.05	586.20	572.00	580.70	578.00	578.85	21893	126.73	3182	8042	36.73
63MOONS	BE	22-Feb-2024	487.30	498.80	511.65	462.95	511.65	511.50	491.57	400961	1971.02	10431	-	-
654GS2032	GS	22-Feb-2024	97.50	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	1	100	100.00
664GS2035	GS	22-Feb-2024	95.50	95.50	95.50	95.50	95.50	95.50	95.50	175	0.17	1	175	100.00
667GS2035	GS	22-Feb-2024	96.53	95.65	95.65	95.65	95.65	95.65	95.65	5	0.00	1	5	100.00
667GS2050	GS	22-Feb-2024	95.00	95.00	95.90	94.00	95.55	95.52	94.42	7513	7.09	22	6460	85.98
669GS2024	GS	22-Feb-2024	100.98	100.98	100.98	100.45	100.57	100.61	100.56	1515	1.52	13	1114	73.53
676GS2061	GS	22-Feb-2024	99.30	99.25	99.25	95.00	95.00	95.00	97.83	3	0.00	2	3	100.00
689GS2025	GS	22-Feb-2024	100.05	100.03	100.03	100.03	100.03	100.03	100.03	100	0.10	1	100	100.00
68GS2060	GS	22-Feb-2024	97.50	96.90	96.90	96.12	96.55	96.55	96.42	467	0.45	9	467	100.00
695GS2061	GS	22-Feb-2024	100.04	97.00	97.00	95.86	95.86	95.86	96.24	300	0.29	3	300	100.00
699GS2026	GS	22-Feb-2024	101.50	101.55	101.55	101.55	101.55	101.55	101.55	500	0.51	4	500	100.00
699GS2051	GS	22-Feb-2024	100.00	99.60	99.75	99.00	99.50	99.74	99.18	17502	17.36	12	17501	99.99
706GS2028	GS	22-Feb-2024	102.03	102.00	102.11	102.00	102.11	102.11	102.01	2200	2.24	3	2200	100.00
710GS2029	GS	22-Feb-2024	102.30	102.80	102.80	102.25	102.70	102.71	102.71	15074	15.48	12	15072	99.99
717GS2030	GS	22-Feb-2024	102.00	102.51	103.00	102.51	103.00	103.00	102.54	1312	1.35	4	1312	100.00
718GS2033	GS	22-Feb-2024	101.85	101.85	101.85	101.00	101.50	101.40	101.53	1151	1.17	10	1151	100.00
718GS2037	GS	22-Feb-2024	101.50	101.50	101.66	101.00	101.49	101.06	101.01	16671	16.84	55	16651	99.88
725GS2063	GS	22-Feb-2024	102.88	103.00	103.00	102.52	103.00	102.78	102.74	3308	3.40	15	3308	100.00
726GS2032	GS	22-Feb-2024	104.00	101.40	102.00	101.25	101.25	101.80	101.80	11047	11.25	21	11047	100.00
726GS2033	GS	22-Feb-2024	100.73	100.80	101.70	100.80	101.60	101.66	101.02	51150	51.67	13	50150	98.04
727GS2026	GS	22-Feb-2024	103.43	102.16	103.47	102.16	103.45	103.45	103.14	4	0.00	3	4	100.00
732GS2030	GS	22-Feb-2024	103.10	103.00	103.75	103.00	103.01	103.01	103.35	3001	3.10	9	2601	86.67
733GS2026	GS	22-Feb-2024	102.90	102.50	103.00	102.50	102.65	102.65	102.57	71300	73.14	12	71300	100.00
736GS2052	GS	22-Feb-2024	105.75	105.40	105.40	105.00	105.01	105.01	105.08	19300	20.28	3	19300	100.00
737GS2028	GS	22-Feb-2024	103.10	103.10	103.69	102.76	103.69	103.69	103.40	3078	3.18	13	2929	95.16
738GS2027	GS	22-Feb-2024	102.29	101.80	102.41	101.80	102.29	102.25	102.23	56064	57.31	38	55444	98.89
73GS2053	GS	22-Feb-2024	103.00	103.99	104.75	103.00	104.75	104.26	103.78	10730	11.14	10	8420	78.47
741GS2036	GS	22-Feb-2024	103.75	103.60	104.00	103.35	103.50	103.65	103.40	194144	200.75	17	194142	100.00
746GS2073	GS	22-Feb-2024	106.20	106.00	107.74	104.50	107.74	107.74	105.36	197	0.21	5	197	100.00
74GS2035	GS	22-Feb-2024	103.40	103.40	103.40	103.40	103.40	103.40	103.40	150	0.16	2	150	100.00
74GS2062	GS	22-Feb-2024	105.74	105.99	105.99	104.76	105.70	105.70	105.74	711	0.75	10	708	99.58
754GS2036	GS	22-Feb-2024	105.46	105.00	105.50	105.00	105.48	105.46	105.40	194695	205.20	109	158735	81.53
75GS2034	GS	22-Feb-2024	102.55	102.55	102.55	102.55	102.55	102.55	102.55	1	0.00	1	1	100.00
762GS2039	GS	22-Feb-2024	105.40	105.10	105.10	105.10	105.10	105.10	105.10	100	0.11	3	100	100.00
824GS2027	GS	22-Feb-2024	106.37	105.00	107.20	105.00	105.00	105.00	105.00	10303	10.82	9	10303	100.00
826GS2027	GS	22-Feb-2024	102.75	102.82	102.82	102.81	102.81	102.81	102.81	500	0.51	2	500	100.00
828GS2032	GS	22-Feb-2024	107.50	107.60	107.60	107.60	107.60	107.60	107.60	1550	1.67	2	1550	100.00
82GS2025	GS	22-Feb-2024	98.58	103.50	103.50	103.50	103.50	103.50	103.50	1	0.00	1	1	100.00
92GS2030	GS	22-Feb-2024	115.99	115.98	115.98	115.98	115.98	115.98	115.98	18	0.02	2	18	100.00
A2ZINFRA	BE	22-Feb-2024	13.85	13.85	14.50	13.30	14.50	14.50	14.17	782604	110.92	685	-	-
AAATECH	BE	22-Feb-2024	92.90	93.65	94.70	90.05	91.75	91.70	91.23	22576	20.60	189	-	-
AAKASH	BE	22-Feb-2024	10.85	10.65	10.85	10.65	10.85	10.85	10.81	234306	25.32	507	-	-
AAREYDRUGS	BE	22-Feb-2024	49.95	51.90	51.90	49.00	49.10	49.30	49.36	7335	3.62	94	-	-
AARON	EQ	22-Feb-2024	257.85	258.00	269.95	254.35	264.10	266.80	261.91	11016	28.85	975	4599	41.75
AARTECH	EQ	22-Feb-2024	182.00	182.00	191.10	172.90	172.90	172.90	181.10	341786	618.99	3576	125856	36.82
AARTIDRUGS	EQ	22-Feb-2024	533.45	536.30	538.90	533.00	535.10	535.65	535.55	108378	580.41	7056	56495	52.13
AARTIIND	EQ	22-Feb-2024	687.40	689.90	694.85	678.05	685.90	683.25	683.54	1383561	9457.17	35956	576699	41.68
AARTIPHARM	EQ	22-Feb-2024	529.25	531.85	541.00	517.60	527.00	525.50	523.39	66090	345.91	7325	35644	53.93
AARTISURF	EQ	22-Feb-2024	686.70	686.70	687.00	673.00	681.35	679.55	678.79	14350	97.41	1680	6620	46.13
AARTISURF	P1	22-Feb-2024	333.00	333.00	333.00	330.00	330.00	330.00	331.80	5	0.02	2	5	100.00
AARVEEDEN	EQ	22-Feb-2024	33.95	34.05	34.50	33.25	34.50	34.20	33.80	34753	11.75	505	21547	62.00
AARVI	EQ	22-Feb-2024	139.40	139.50	140.95	139.00	140.30	139.20	139.73	10400	14.53	319	6020	57.88
AATMAJ	SM	22-Feb-2024	40.75	40.00	40.50	40.00	40.50	40.50	40.33	18000	7.26	9	14000	77.78
AAVAS	EQ	22-Feb-2024	1443.15	1450.70	1469.90	1445.90	1455.00	1460.10	1456.36	112011	1631.29	13154	59184	52.84
ABAN	BE	22-Feb-2024	76.00	76.00	76.85	74.75	75.80	75.30	75.68	74716	56.54	676	-	-
ABB	EQ	22-Feb-2024	4984.70	5200.00	5450.00	5081.60	5439.00	5425.00	5309.56	4222692	224206.39	281297	479588	11.36
ABBOTINDIA	EQ	22-Feb-2024	29131.35	29131.35	29334.60	28712.20	28929.00	28855.80	28899.72	13290	3840.77	4934	6031	45.38
ABCAPITAL	EQ	22-Feb-2024	182.60	183.50	184.95	180.65	184.60	184.50	183.35	2895471	5308.81	25358	1176242	40.62
ABCOTS	SM	22-Feb-2024	361.50	368.75	368.75	368.75	368.75	368.75	368.75	2000	7.38	1	2000	100.00
ABFRL	EQ	22-Feb-2024	226.65	227.55	229.80	224.70	227.00	227.15	226.84	4362030	9894.82	34606	1231635	28.24
ABINFRA	SM	22-Feb-2024	50.40	51.00	52.90	51.00	52.90	52.40	52.55	44000	23.12	11	28000	63.64
ABMINTLLTD	EQ	22-Feb-2024	59.00	60.00	60.00	57.10	57.10	58.15	58.43	939	0.55	31	556	59.21
ABSLAMC	EQ	22-Feb-2024	495.20	496.00	497.90	488.40	496.85	496.55	494.28	104990	518.94	4578	64690	61.62
ABSLBANETF	EQ	22-Feb-2024	47.31	47.34	47.40	46.77	47.20	47.16	47.09	174114	81.98	468	166865	95.84
ABSLLIQUID	EQ	22-Feb-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	1275	12.75	16	983	77.10
ABSLNN50ET	EQ	22-Feb-2024	60.29	60.29	60.90	60.00	60.50	60.78	60.33	5118	3.09	182	3697	72.24
ACC	EQ	22-Feb-2024	2666.75	2676.80	2687.80	2636.00	2680.00	2680.10	2659.08	261578	6955.57	22198	122656	46.89
ACCELYA	EQ	22-Feb-2024	1896.30	1913.00	1950.30	1855.00	1916.65	1942.10	1905.03	42288	805.60	6965	17104	40.45
ACCENTMIC	SM	22-Feb-2024	274.00	272.00	275.00	271.00	271.10	271.10	272.58	15000	40.89	15	12000	80.00
ACCURACY	BE	22-Feb-2024	13.75	13.50	13.50	13.50	13.50	13.50	13.50	24452	3.30	228	-	-
ACE	EQ	22-Feb-2024	1108.00	1120.10	1128.35	1086.90	1090.00	1095.45	1103.84	243417	2686.93	22110	114401	47.00
ACEINTEG	EQ	22-Feb-2024	38.40	39.80	39.80	38.00	38.85	38.75	38.46	4345	1.67	58	2711	62.39
ACI	EQ	22-Feb-2024	759.15	766.00	779.35	733.35	742.50	746.25	760.04	1309657	9953.92	56853	249561	19.06
ACL	EQ	22-Feb-2024	114.60	116.60	116.60	114.00	115.45	115.95	115.28	18370	21.18	847	11357	61.82
ACLGATI	EQ	22-Feb-2024	119.10	120.00	124.80	119.85	122.75	122.75	122.45	545773	668.31	7766	197054	36.11
ACSAL	SM	22-Feb-2024	58.50	55.40	59.40	55.40	57.05	57.05	57.12	18000	10.28	6	12000	66.67
ADANIENSOL	EQ	22-Feb-2024	1064.80	1069.90	1069.90	1052.55	1058.00	1058.90	1059.52	2172437	23017.30	35752	1103361	50.79
ADANIENT	EQ	22-Feb-2024	3223.20	3239.00	3274.00	3210.50	3261.30	3263.05	3236.68	1138722	36856.76	88963	216955	19.05
ADANIGREEN	EQ	22-Feb-2024	1904.95	1915.00	1930.00	1866.70	1923.55	1922.65	1900.07	680137	12923.11	37754	275793	40.55
ADANIPORTS	EQ	22-Feb-2024	1291.00	1296.00	1317.00	1281.00	1310.10	1310.95	1296.45	2556009	33137.45	110801	747955	29.26
ADANIPOWER	BE	22-Feb-2024	540.75	546.50	567.00	517.30	566.90	562.25	553.90	1193558	6611.08	22900	-	-
ADFFOODS	EQ	22-Feb-2024	193.10	193.10	193.70	190.15	192.50	191.95	191.59	68581	131.40	2906	35511	51.78
ADL	BE	22-Feb-2024	88.85	88.85	92.50	88.75	88.90	91.15	89.21	1262	1.13	17	-	-
ADORWELD	EQ	22-Feb-2024	1452.10	1462.25	1471.40	1435.00	1436.00	1437.90	1442.22	6481	93.47	1365	3304	50.98
ADROITINFO	BE	22-Feb-2024	19.40	19.75	19.75	19.70	19.70	19.70	19.72	90286	17.80	87	-	-
ADSL	EQ	22-Feb-2024	156.15	157.25	159.85	153.60	158.20	157.05	155.99	297294	463.74	11572	125137	42.09
ADVANIHOTR	EQ	22-Feb-2024	163.15	165.35	166.75	160.20	164.95	165.30	163.69	116108	190.06	2370	66010	56.85
ADVENZYMES	EQ	22-Feb-2024	405.90	408.70	408.70	397.00	400.00	400.30	401.49	172391	692.14	12514	94383	54.75
AEGISCHEM	EQ	22-Feb-2024	452.95	452.95	456.20	440.05	447.00	447.60	446.30	266942	1191.36	10038	121785	45.62
AEROFLEX	EQ	22-Feb-2024	148.10	148.40	150.20	146.80	148.50	148.00	148.15	224014	331.87	4778	99470	44.40
AETHER	EQ	22-Feb-2024	860.40	861.50	867.05	851.00	864.90	860.25	858.45	49254	422.82	3587	21943	44.55
AFFLE	EQ	22-Feb-2024	1126.70	1132.05	1141.70	1122.20	1134.35	1138.35	1133.68	66548	754.44	8836	29333	44.08
AGARIND	EQ	22-Feb-2024	987.55	990.10	1007.00	980.05	999.00	998.60	992.00	15999	158.71	2767	6965	43.53
AGI	EQ	22-Feb-2024	801.65	805.00	808.80	793.00	798.50	799.90	802.41	81831	656.62	7891	35315	43.16
AGNI	ST	22-Feb-2024	79.65	82.70	82.90	75.70	75.70	75.70	76.94	215000	165.43	42	200000	93.02
AGRITECH	EQ	22-Feb-2024	199.10	205.00	205.00	194.10	198.10	198.40	198.20	10593	21.00	762	5571	52.59
AGROPHOS	EQ	22-Feb-2024	48.80	49.95	49.95	47.30	48.05	48.20	48.23	93955	45.32	792	55461	59.03
AGSTRA	BE	22-Feb-2024	90.40	92.00	92.00	86.05	91.00	90.55	89.58	185624	166.29	1101	-	-
AGUL	ST	22-Feb-2024	76.60	72.80	72.80	72.80	72.80	72.80	72.80	4000	2.91	2	4000	100.00
AHL	EQ	22-Feb-2024	309.20	310.85	315.00	304.40	307.60	308.35	308.25	85494	263.53	1732	12192	14.26
AHLADA	EQ	22-Feb-2024	125.00	125.65	127.40	124.00	125.95	125.95	125.51	57692	72.41	583	39093	67.76
AHLEAST	EQ	22-Feb-2024	161.70	163.50	164.20	159.05	163.00	161.85	161.53	18467	29.83	796	7585	41.07
AHLUCONT	EQ	22-Feb-2024	1156.75	1157.00	1176.10	1130.60	1168.30	1169.75	1161.38	153323	1780.66	15375	90902	59.29
AIAENG	EQ	22-Feb-2024	3797.70	3797.70	3817.70	3722.15	3755.00	3748.50	3753.99	53614	2012.66	14809	32262	60.17
AILIMITED	SM	22-Feb-2024	36.80	38.60	38.60	38.60	38.60	38.60	38.60	54000	20.84	9	54000	100.00
AIRAN	BE	22-Feb-2024	29.30	29.30	29.75	28.05	29.30	28.90	28.63	100269	28.71	775	-	-
AIROLAM	EQ	22-Feb-2024	174.60	174.60	178.85	168.00	171.65	172.75	172.51	36243	62.52	872	21889	60.40
AIRTELPP	E1	22-Feb-2024	738.25	738.25	749.40	696.10	733.25	734.30	720.03	394217	2838.47	3379	289303	73.39
AISL	SM	22-Feb-2024	82.55	82.55	82.65	78.45	78.45	79.55	81.01	19200	15.55	14	19200	100.00
AJANTPHARM	EQ	22-Feb-2024	2113.10	2119.40	2135.00	2105.35	2115.00	2120.00	2118.97	31985	677.75	6945	13777	43.07
AJMERA	EQ	22-Feb-2024	730.85	734.65	747.00	717.75	745.00	739.35	734.88	190985	1403.51	15139	43460	22.76
AJOONI	BE	22-Feb-2024	6.80	6.90	6.90	6.50	6.70	6.65	6.65	520228	34.57	1059	-	-
AKANKSHA	SM	22-Feb-2024	101.65	104.20	105.00	101.00	103.00	103.60	102.83	42000	43.19	21	32000	76.19
AKASH	BE	22-Feb-2024	36.20	36.90	36.90	35.00	35.50	35.35	35.86	46746	16.76	171	-	-
AKG	EQ	22-Feb-2024	22.80	23.05	23.15	22.60	23.10	23.00	22.85	105562	24.12	706	88286	83.63
AKI	BE	22-Feb-2024	27.40	27.40	28.40	26.80	27.75	27.75	27.24	39696	10.81	111	-	-
AKSHAR	BE	22-Feb-2024	3.70	3.75	3.75	3.55	3.65	3.60	3.61	2870803	103.68	3301	-	-
AKSHARCHEM	EQ	22-Feb-2024	298.65	298.05	317.50	290.00	313.30	313.25	304.44	147777	449.90	5144	59177	40.04
AKSHOPTFBR	BE	22-Feb-2024	11.80	12.00	12.00	11.25	11.65	11.60	11.60	411340	47.71	628	-	-
AKZOINDIA	EQ	22-Feb-2024	2796.40	2790.00	2796.90	2740.40	2770.20	2766.20	2769.09	7814	216.38	1731	3552	45.46
ALANKIT	BE	22-Feb-2024	19.25	19.00	19.25	18.30	18.90	19.00	18.50	650874	120.42	2574	-	-
ALBERTDAVD	EQ	22-Feb-2024	1372.75	1397.95	1399.00	1331.00	1350.95	1339.40	1349.97	7272	98.17	833	4806	66.09
ALEMBICLTD	EQ	22-Feb-2024	103.15	103.95	104.30	101.50	102.45	102.30	102.49	1166841	1195.85	7722	385128	33.01
ALICON	EQ	22-Feb-2024	921.45	924.20	928.75	904.70	919.05	914.65	917.32	4379	40.17	791	2778	63.44
ALKALI	EQ	22-Feb-2024	118.25	119.80	123.00	117.00	122.90	122.80	120.45	16292	19.62	438	10337	63.45
ALKEM	EQ	22-Feb-2024	5415.50	5467.00	5479.45	5367.05	5427.00	5423.20	5421.13	232543	12606.46	32142	138690	59.64
ALKYLAMINE	EQ	22-Feb-2024	2212.75	2215.05	2224.95	2187.00	2202.00	2202.80	2201.36	20109	442.67	4903	10114	50.30
ALLCARGO	EQ	22-Feb-2024	83.25	83.25	83.95	81.00	81.40	81.55	82.13	2414982	1983.32	13219	729633	30.21
ALLETEC	SM	22-Feb-2024	288.35	284.05	298.80	284.05	296.00	296.45	292.90	39200	114.82	49	25600	65.31
ALLSEC	EQ	22-Feb-2024	836.95	841.00	866.70	838.00	863.90	859.35	852.92	45017	383.96	5911	21932	48.72
ALMONDZ	BE	22-Feb-2024	111.70	114.95	114.95	109.55	109.60	109.95	111.25	15952	17.75	182	-	-
ALOKINDS	BE	22-Feb-2024	28.50	28.50	28.80	28.00	28.50	28.55	28.32	2653186	751.36	14051	-	-
ALPA	EQ	22-Feb-2024	106.20	106.70	107.80	104.00	104.90	104.55	105.19	97736	102.81	1129	61513	62.94
ALPEXSOLAR	ST	22-Feb-2024	412.95	405.00	410.00	392.30	392.30	392.30	394.60	477600	1884.62	308	428400	89.70
ALPHAETF	EQ	22-Feb-2024	23.21	23.34	23.35	22.79	23.26	23.15	23.05	128504	29.63	646	66063	51.41
ALPHAGEO	EQ	22-Feb-2024	381.55	375.00	445.00	372.25	430.50	432.55	419.94	418165	1756.04	11849	178214	42.62
ALPL30IETF	EQ	22-Feb-2024	262.59	263.00	265.18	260.16	265.15	264.96	262.52	53251	139.79	525	39114	73.45
ALPSINDUS	BE	22-Feb-2024	2.25	2.25	2.25	2.15	2.20	2.20	2.20	40582	0.89	67	-	-
AMBER	EQ	22-Feb-2024	3955.45	3956.25	4053.90	3863.25	3895.00	3888.95	3953.56	115816	4578.86	14983	35384	30.55
AMBICAAGAR	EQ	22-Feb-2024	35.65	36.80	36.80	35.40	35.75	35.80	35.93	42426	15.24	217	31782	74.91
AMBIKCO	EQ	22-Feb-2024	1725.35	1741.50	1743.95	1688.60	1726.00	1723.85	1711.46	14897	254.96	3826	8170	54.84
AMBUJACEM	EQ	22-Feb-2024	587.80	593.00	595.00	583.00	592.95	592.75	588.21	1838366	10813.52	35860	780090	42.43
AMDIND	BE	22-Feb-2024	66.40	68.45	68.45	65.50	65.60	66.20	66.64	13562	9.04	100	-	-
AMEYA	SM	22-Feb-2024	59.00	59.00	59.00	59.00	59.00	59.00	59.00	4000	2.36	2	4000	100.00
AMIORG	EQ	22-Feb-2024	1090.60	1084.95	1098.00	1075.00	1084.00	1081.90	1082.14	77518	838.85	10891	39046	50.37
AMJLAND	EQ	22-Feb-2024	38.65	39.50	39.90	38.45	39.20	38.95	39.16	41788	16.37	354	25108	60.08
AMNPLST	EQ	22-Feb-2024	195.60	194.95	197.45	193.05	195.00	195.30	195.02	3031	5.91	334	1820	60.05
AMRUTANJAN	EQ	22-Feb-2024	676.85	677.95	677.95	666.25	669.50	669.65	670.94	65073	436.60	5321	33530	51.53
ANANDRATHI	EQ	22-Feb-2024	3652.35	3698.00	3698.00	3636.15	3652.00	3660.95	3663.02	28622	1048.43	8785	15539	54.29
ANANTRAJ	EQ	22-Feb-2024	339.70	340.25	341.95	333.85	339.15	339.55	338.83	1077625	3651.35	30172	573293	53.20
ANDHRAPAP	EQ	22-Feb-2024	551.75	555.50	555.95	542.80	547.00	546.70	547.34	70136	383.88	5380	30822	43.95
ANDHRSUGAR	EQ	22-Feb-2024	114.15	115.80	115.80	112.00	112.90	113.00	113.06	339083	383.38	4038	160693	47.39
ANGELONE	EQ	22-Feb-2024	3089.35	3127.45	3143.45	3036.00	3072.35	3063.60	3082.24	282345	8702.56	37237	158157	56.02
ANIKINDS	BE	22-Feb-2024	50.50	50.50	50.50	49.50	50.20	50.20	49.90	3414	1.70	17	-	-
ANKITMETAL	BE	22-Feb-2024	4.50	4.35	4.60	4.30	4.50	4.45	4.36	97764	4.27	253	-	-
ANLON	SM	22-Feb-2024	255.00	266.50	266.50	256.00	263.00	263.00	263.14	4000	10.53	10	4000	100.00
ANMOL	EQ	22-Feb-2024	57.50	57.85	57.95	57.05	57.65	57.55	57.53	341992	196.74	1851	123564	36.13
ANNAPURNA	SM	22-Feb-2024	394.30	401.00	405.00	393.00	400.95	399.35	399.08	46500	185.57	82	30000	64.52
ANTGRAPHIC	BE	22-Feb-2024	1.65	1.70	1.70	1.60	1.60	1.60	1.66	1258296	20.87	1813	-	-
ANUP	EQ	22-Feb-2024	2822.00	2842.00	2880.00	2746.00	2790.00	2798.80	2792.86	8218	229.52	3459	3663	44.57
ANURAS	EQ	22-Feb-2024	890.70	890.70	924.80	886.10	920.45	921.45	912.47	127316	1161.72	8587	54967	43.17
ANZEN	IV	22-Feb-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000000	1000.00	3	1000000	100.00
APARINDS	EQ	22-Feb-2024	6153.55	6199.00	6390.00	6120.05	6374.90	6366.60	6312.38	92861	5861.74	23525	38460	41.42
APCL	EQ	22-Feb-2024	215.10	215.30	221.70	213.50	220.80	218.95	217.18	13696	29.75	812	8053	58.80
APCOTEXIND	EQ	22-Feb-2024	478.65	481.05	481.05	471.00	472.00	473.50	473.28	18552	87.80	2238	9378	50.55
APEX	EQ	22-Feb-2024	228.25	228.25	230.80	222.10	223.15	223.05	224.80	129192	290.43	6346	60989	47.21
APLAPOLLO	EQ	22-Feb-2024	1433.95	1435.85	1447.90	1415.60	1418.95	1422.25	1431.20	565696	8096.27	34475	409426	72.38
APLLTD	EQ	22-Feb-2024	1075.15	1068.40	1086.95	1062.65	1080.00	1079.55	1079.00	187577	2023.96	13633	90861	48.44
APOLLO	BE	22-Feb-2024	123.55	127.00	129.70	125.00	129.70	129.70	128.34	2522536	3237.35	12038	-	-
APOLLOHOSP	EQ	22-Feb-2024	6760.15	6765.00	6874.45	6690.05	6756.80	6769.20	6782.26	564432	38281.22	90045	269163	47.69
APOLLOPIPE	EQ	22-Feb-2024	737.35	739.50	748.00	720.00	734.00	733.40	729.43	47926	349.58	5898	18175	37.92
APOLLOTYRE	EQ	22-Feb-2024	516.25	519.50	524.55	513.10	523.00	522.85	519.21	716238	3718.77	22902	196927	27.49
APOLSINHOT	EQ	22-Feb-2024	2114.65	2120.50	2157.10	2080.05	2092.00	2085.35	2098.09	3009	63.13	466	2174	72.25
APS	SM	22-Feb-2024	236.75	243.00	243.00	233.35	237.00	237.60	238.54	98000	233.77	47	68000	69.39
APTECHT	EQ	22-Feb-2024	238.45	239.65	240.50	234.00	236.40	236.25	236.23	211223	498.97	8651	95408	45.17
APTUS	EQ	22-Feb-2024	350.30	352.90	360.35	346.10	348.00	347.70	351.91	160454	564.65	10275	68304	42.57
ARABIAN	SM	22-Feb-2024	97.00	102.75	102.80	98.30	100.00	100.10	100.70	50000	50.35	25	40000	80.00
ARCHIDPLY	EQ	22-Feb-2024	95.70	98.85	98.85	94.00	97.45	97.75	96.47	52282	50.44	876	29691	56.79
ARCHIES	EQ	22-Feb-2024	35.60	36.00	36.00	33.90	34.40	34.65	34.75	192610	66.93	1092	92419	47.98
ARE&M	EQ	22-Feb-2024	842.55	846.00	850.00	828.70	837.80	834.35	836.74	268289	2244.87	16666	153494	57.21
ARENTERP	EQ	22-Feb-2024	48.95	49.60	50.65	48.20	49.85	49.30	49.43	24577	12.15	403	6365	25.90
ARHAM	SM	22-Feb-2024	287.45	280.20	284.95	273.20	278.00	278.30	278.06	57000	158.49	57	38000	66.67
ARIES	EQ	22-Feb-2024	292.25	290.20	293.90	282.00	282.85	283.75	286.17	87691	250.95	5044	40107	45.74
ARIHANTACA	SM	22-Feb-2024	158.00	160.00	160.00	155.00	155.00	155.00	155.78	6400	9.97	5	6400	100.00
ARIHANTCAP	EQ	22-Feb-2024	70.45	71.45	72.75	70.00	70.25	70.30	70.92	646803	458.68	3700	280877	43.43
ARIHANTSUP	EQ	22-Feb-2024	361.85	366.90	369.60	356.45	363.00	363.15	361.18	27739	100.19	2307	13576	48.94
ARMANFIN	EQ	22-Feb-2024	2259.60	2274.95	2279.95	2230.05	2278.00	2254.35	2256.12	12916	291.40	2538	7383	57.16
AROGRANITE	EQ	22-Feb-2024	54.20	54.90	59.25	53.70	57.85	57.55	57.43	214493	123.19	1795	69868	32.57
ARROWGREEN	EQ	22-Feb-2024	400.20	400.00	402.75	390.00	394.00	393.50	394.58	38015	150.00	5365	19902	52.35
ARSHIYA	BE	22-Feb-2024	8.85	9.00	9.00	9.00	9.00	9.00	9.00	1027993	92.52	237	-	-
ARTEMISMED	EQ	22-Feb-2024	183.65	184.00	186.00	180.05	186.00	182.95	182.46	91048	166.13	2907	49475	54.34
ARTNIRMAN	BE	22-Feb-2024	73.45	74.00	75.00	69.80	70.25	70.25	72.69	1678	1.22	28	-	-
ARVEE	BE	22-Feb-2024	145.05	147.00	147.00	138.70	138.70	143.75	146.04	526	0.77	20	-	-
ARVIND	EQ	22-Feb-2024	289.35	289.30	302.00	287.55	290.00	289.95	291.94	924614	2699.31	36536	532558	57.60
ARVINDFASN	EQ	22-Feb-2024	460.55	464.90	468.50	452.95	461.90	459.60	457.56	163092	746.24	12749	91601	56.17
ARVSMART	EQ	22-Feb-2024	589.95	591.65	591.65	564.00	582.00	582.00	578.26	59864	346.17	4303	26432	44.15
ASAHIINDIA	EQ	22-Feb-2024	531.05	532.70	539.90	526.80	537.70	535.95	535.88	97678	523.44	6191	35525	36.37
ASAHISONG	EQ	22-Feb-2024	331.05	331.05	331.05	320.60	322.00	324.75	324.59	8081	26.23	520	4498	55.66
ASAL	EQ	22-Feb-2024	630.55	634.90	642.95	604.85	635.00	630.15	619.57	88696	549.53	4739	46869	52.84
ASALCBR	EQ	22-Feb-2024	468.50	480.15	510.00	480.15	509.00	507.05	502.69	552170	2775.71	33752	235649	42.68
ASHAPURMIN	EQ	22-Feb-2024	409.00	412.00	422.00	395.00	415.00	413.45	408.46	338856	1384.09	6636	202106	59.64
ASHIANA	EQ	22-Feb-2024	308.30	308.30	308.30	301.65	305.25	306.10	304.61	56899	173.32	4608	24757	43.51
ASHIMASYN	EQ	22-Feb-2024	22.60	22.85	22.95	21.75	22.90	22.75	22.39	527368	118.10	1661	273211	51.81
ASHOKA	EQ	22-Feb-2024	172.95	174.00	179.00	169.75	179.00	178.40	176.09	2037417	3587.72	24538	572838	28.12
ASHOKAMET	BE	22-Feb-2024	25.45	25.85	26.00	24.55	25.60	25.55	25.40	31750	8.06	207	-	-
ASHOKLEY	EQ	22-Feb-2024	171.30	172.70	173.60	166.40	173.45	173.00	170.63	14645325	24989.74	80323	6263037	42.76
ASIANENE	EQ	22-Feb-2024	301.10	308.85	308.85	295.70	305.00	300.00	300.41	29814	89.56	661	18317	61.44
ASIANHOTNR	BE	22-Feb-2024	136.00	137.00	139.45	134.00	136.00	136.00	135.68	2866	3.89	40	-	-
ASIANPAINT	EQ	22-Feb-2024	3001.80	2983.00	3027.20	2932.10	3007.00	3017.40	2981.94	2615821	78002.30	185909	1338080	51.15
ASIANTILES	EQ	22-Feb-2024	63.50	63.95	64.75	62.60	64.30	64.30	63.65	502398	319.76	3831	225418	44.87
ASKAUTOLTD	EQ	22-Feb-2024	296.95	297.80	299.00	292.20	298.50	297.15	296.18	122481	362.76	7142	61511	50.22
ASLIND	ST	22-Feb-2024	79.85	80.00	80.00	80.00	80.00	80.00	80.00	4000	3.20	1	4000	100.00
ASMS	EQ	22-Feb-2024	26.00	25.50	25.50	25.50	25.50	25.50	25.50	18062	4.61	199	18062	100.00
ASPINWALL	EQ	22-Feb-2024	270.80	271.35	275.00	267.15	268.10	269.65	270.53	3411	9.23	252	2107	61.77
ASTEC	EQ	22-Feb-2024	915.55	912.30	918.00	895.00	915.05	911.55	902.96	23630	213.37	3106	10743	45.46
ASTERDM	EQ	22-Feb-2024	474.25	474.75	477.45	468.05	473.75	472.85	470.37	279733	1315.78	10206	184687	66.02
ASTRAL	EQ	22-Feb-2024	1930.50	1943.00	1969.95	1925.10	1962.50	1965.15	1954.55	305171	5964.71	32718	121058	39.67
ASTRAMICRO	EQ	22-Feb-2024	638.50	642.90	658.20	634.00	638.20	640.50	643.02	498664	3206.49	26183	203408	40.79
ASTRAZEN	EQ	22-Feb-2024	5496.10	5499.80	5533.00	5396.10	5500.80	5501.20	5494.69	24022	1319.94	2038	21176	88.15
ASTRON	BE	22-Feb-2024	31.00	31.75	31.75	30.05	30.40	30.35	30.51	48259	14.72	217	-	-
ATALREAL	EQ	22-Feb-2024	15.85	15.75	16.50	15.10	15.70	15.75	16.06	752704	120.85	1019	547229	72.70
ATAM	EQ	22-Feb-2024	169.15	170.00	172.70	166.00	170.15	170.90	169.26	23729	40.16	1045	13174	55.52
ATFL	EQ	22-Feb-2024	892.10	900.00	1070.50	890.50	985.00	1025.65	1006.78	805271	8107.28	42823	143772	17.85
ATGL	EQ	22-Feb-2024	1021.05	1030.00	1031.85	1013.45	1016.00	1018.15	1020.12	3220687	32854.91	65618	1643207	51.02
ATL	EQ	22-Feb-2024	67.40	68.25	68.80	65.30	67.65	67.50	67.25	429115	288.58	2530	188848	44.01
ATLANTAA	BE	22-Feb-2024	23.95	23.95	24.45	22.85	24.15	23.70	23.45	57213	13.42	263	-	-
ATUL	EQ	22-Feb-2024	6310.70	6310.00	6340.00	6247.80	6339.00	6325.65	6289.40	14722	925.93	3487	4738	32.18
ATULAUTO	EQ	22-Feb-2024	558.45	558.55	568.00	550.55	554.95	555.25	556.03	69458	386.21	5374	32902	47.37
AUBANK	EQ	22-Feb-2024	588.15	588.55	594.00	583.60	593.40	592.50	588.71	2315282	13630.22	39247	814339	35.17
AURDIS	SM	22-Feb-2024	294.00	294.00	294.00	286.30	289.00	289.00	289.92	5500	15.95	11	5000	90.91
AURIONPRO	BE	22-Feb-2024	2113.10	2145.00	2148.70	2065.00	2095.00	2101.65	2114.74	9649	204.05	939	-	-
AUROIMPEX	SM	22-Feb-2024	106.80	108.90	108.90	101.30	103.00	103.30	104.00	67200	69.89	42	38400	57.14
AUROPHARMA	EQ	22-Feb-2024	1040.80	1053.95	1053.95	1035.30	1047.95	1047.00	1044.64	893988	9338.96	30215	346745	38.79
AURUM	BE	22-Feb-2024	155.00	155.10	159.40	149.40	151.05	153.65	151.45	87217	132.09	582	-	-
AURUMPP	E1	22-Feb-2024	92.35	90.50	93.00	90.40	90.45	90.65	91.15	5159	4.70	233	4665	90.42
AUSOMENT	EQ	22-Feb-2024	98.85	99.65	102.20	96.00	98.00	99.45	99.44	32725	32.54	654	21085	64.43
AUTOAXLES	EQ	22-Feb-2024	1907.25	1916.80	1916.80	1900.05	1909.90	1907.90	1908.49	8728	166.57	1560	5233	59.96
AUTOBEES	EQ	22-Feb-2024	205.84	208.99	209.05	204.55	209.00	208.69	207.00	57425	118.87	1463	30816	53.66
AUTOIETF	EQ	22-Feb-2024	205.50	204.07	209.29	204.07	208.50	208.67	206.82	53911	111.50	382	15787	29.28
AUTOIND	EQ	22-Feb-2024	150.90	152.10	158.20	146.00	155.20	155.00	153.70	422792	649.83	12840	200848	47.51
AVADHSUGAR	EQ	22-Feb-2024	626.90	633.00	633.95	616.90	625.00	625.60	624.02	46593	290.75	4323	15984	34.31
AVALON	EQ	22-Feb-2024	504.25	508.75	510.00	495.00	502.00	501.55	500.63	76062	380.79	6802	32942	43.31
AVANTIFEED	EQ	22-Feb-2024	498.25	498.95	501.25	487.85	493.50	494.40	493.59	316714	1563.26	21783	155555	49.12
AVG	EQ	22-Feb-2024	529.50	548.00	552.25	500.10	530.00	523.65	528.33	384523	2031.56	28701	130853	34.03
AVONMORE	EQ	22-Feb-2024	109.80	114.95	116.75	108.55	113.25	113.85	113.07	136401	154.23	2263	45232	33.16
AVROIND	EQ	22-Feb-2024	135.20	133.80	135.85	131.50	131.60	132.15	133.10	12593	16.76	645	6924	54.98
AVTNPL	EQ	22-Feb-2024	108.40	109.25	111.30	107.00	108.45	108.10	108.84	795897	866.29	9197	230715	28.99
AWHCL	EQ	22-Feb-2024	534.00	537.95	539.80	516.65	532.85	532.85	528.74	211988	1120.87	12454	61151	28.85
AWL	EQ	22-Feb-2024	360.60	363.35	363.40	355.60	361.20	360.65	359.92	1330394	4788.34	20195	468946	35.25
AXISBANK	EQ	22-Feb-2024	1084.20	1090.30	1110.70	1081.50	1098.75	1100.90	1098.70	14633340	160776.96	268227	7558304	51.65
AXISBNKETF	EQ	22-Feb-2024	476.37	477.43	479.01	471.51	476.00	475.56	474.61	1265	6.00	95	574	45.38
AXISBPSETF	EQ	22-Feb-2024	11.52	11.85	11.85	11.52	11.53	11.53	11.54	120425	13.90	547	99512	82.63
AXISCADES	EQ	22-Feb-2024	683.50	683.50	694.90	665.05	673.40	675.15	676.53	52388	354.42	5413	23194	44.27
AXISCETF	EQ	22-Feb-2024	100.62	102.60	102.60	99.51	101.52	101.47	100.60	1020	1.03	58	268	26.27
AXISGOLD	EQ	22-Feb-2024	52.92	54.50	54.50	52.76	53.10	52.98	52.93	20631	10.92	969	13133	63.66
AXISHCETF	EQ	22-Feb-2024	122.11	122.10	122.89	121.16	122.60	122.58	121.83	1945	2.37	81	786	40.41
AXISILVER	EQ	22-Feb-2024	72.31	72.16	72.40	71.41	72.40	72.18	71.80	7498	5.38	158	3877	51.71
AXISNIFTY	EQ	22-Feb-2024	236.70	240.40	240.40	235.00	238.96	238.62	238.42	11540	27.51	200	10543	91.36
AXISTECETF	EQ	22-Feb-2024	393.43	386.05	401.00	386.05	401.00	400.39	394.74	2906	11.47	67	2614	89.95
AXITA	EQ	22-Feb-2024	24.45	24.80	24.90	24.00	24.20	24.20	24.31	1720923	418.37	5422	621872	36.14
AXSENSEX	EQ	22-Feb-2024	73.37	76.68	76.68	72.61	74.00	73.77	73.36	4930	3.62	111	2469	50.08
AYMSYNTEX	EQ	22-Feb-2024	90.55	92.60	92.60	86.50	90.50	89.95	88.96	191090	170.00	2118	86515	45.27
AZAD	EQ	22-Feb-2024	1158.45	1179.80	1216.35	1116.05	1216.35	1216.35	1183.35	514314	6086.15	19660	171440	33.33
BABAFP	SM	22-Feb-2024	65.70	67.50	67.50	62.25	63.00	63.05	64.73	59200	38.32	35	46400	78.38
BAFNAPH	BE	22-Feb-2024	90.00	90.00	93.85	89.00	90.00	90.00	89.94	5707	5.13	50	-	-
BAGFILMS	BE	22-Feb-2024	10.85	10.90	11.35	10.50	11.35	11.30	10.85	285197	30.96	880	-	-
BAHETI	SM	22-Feb-2024	191.05	193.00	195.00	191.00	191.00	191.00	193.34	4500	8.70	5	4500	100.00
BAIDFIN	EQ	22-Feb-2024	25.95	26.10	26.30	25.60	25.85	25.75	25.86	313102	80.96	928	77472	24.74
BAJAJ-AUTO	EQ	22-Feb-2024	8232.25	8260.00	8550.00	8220.00	8515.00	8498.45	8376.16	548486	45942.06	99222	210923	38.46
BAJAJCON	EQ	22-Feb-2024	241.20	243.60	247.00	237.20	241.00	241.10	241.16	1343546	3240.07	31538	446986	33.27
BAJAJELEC	EQ	22-Feb-2024	1031.15	1045.00	1045.00	1000.80	1013.00	1018.85	1020.33	25161	256.73	4470	9690	38.51
BAJAJFINSV	EQ	22-Feb-2024	1586.95	1599.00	1599.00	1565.85	1593.85	1592.55	1577.79	1149519	18136.96	103955	374474	32.58
BAJAJHCARE	EQ	22-Feb-2024	324.50	325.00	328.00	319.65	327.50	326.95	323.81	49437	160.08	3932	17890	36.19
BAJAJHIND	EQ	22-Feb-2024	38.40	38.10	38.10	35.80	37.40	37.45	37.10	20363194	7554.28	32043	9092511	44.65
BAJAJHLDNG	EQ	22-Feb-2024	8807.80	8845.50	8845.50	8615.20	8672.70	8683.90	8674.01	38170	3310.87	7046	28983	75.93
BAJEL	EQ	22-Feb-2024	220.90	220.00	228.50	213.55	223.95	223.20	223.00	570985	1273.31	7941	267856	46.91
BAJFINANCE	EQ	22-Feb-2024	6688.80	6691.05	6706.85	6561.00	6698.00	6674.95	6619.54	1022374	67676.50	137951	336230	32.89
BALAJITELE	EQ	22-Feb-2024	133.30	132.00	140.90	127.95	138.65	138.70	136.83	1218951	1667.94	8109	590234	48.42
BALAMINES	EQ	22-Feb-2024	2292.50	2292.50	2300.70	2260.00	2268.00	2267.85	2273.74	19872	451.84	3874	8887	44.72
BALAXI	EQ	22-Feb-2024	627.30	638.75	638.75	607.55	610.00	611.65	617.16	4916	30.34	432	2582	52.52
BALKRISHNA	BE	22-Feb-2024	39.30	39.30	40.00	38.80	39.80	39.30	39.23	6117	2.40	84	-	-
BALKRISIND	EQ	22-Feb-2024	2257.80	2267.55	2287.00	2252.80	2283.55	2280.35	2272.65	114899	2611.26	14681	55020	47.89
BALMLAWRIE	EQ	22-Feb-2024	253.25	254.70	258.20	247.35	257.80	256.05	253.52	491395	1245.78	16035	202194	41.15
BALPHARMA	EQ	22-Feb-2024	118.75	118.00	119.75	115.55	117.70	117.60	117.46	31487	36.99	512	17759	56.40
BALRAMCHIN	EQ	22-Feb-2024	380.95	375.00	382.90	372.00	382.75	381.45	377.58	1803594	6809.95	29650	445742	24.71
BANARBEADS	EQ	22-Feb-2024	102.85	105.05	105.30	102.55	103.70	104.05	104.18	15762	16.42	872	5569	35.33
BANARISUG	EQ	22-Feb-2024	2698.80	2728.95	2735.00	2640.00	2700.00	2717.45	2686.86	4198	112.79	963	2702	64.36
BANCOINDIA	EQ	22-Feb-2024	663.75	665.90	673.20	655.50	661.95	661.70	663.68	91412	606.69	14453	28699	31.40
BANDHANBNK	EQ	22-Feb-2024	200.55	201.40	204.15	198.30	203.50	203.65	201.87	6594640	13312.44	54105	2872774	43.56
BANG	BE	22-Feb-2024	52.55	53.50	53.50	52.05	53.20	53.20	53.32	11929	6.36	39	-	-
BANKA	BE	22-Feb-2024	118.55	116.20	116.20	116.20	116.20	116.20	116.20	14669	17.05	106	-	-
BANKBARODA	EQ	22-Feb-2024	275.10	275.25	276.95	270.15	275.55	275.60	273.35	11871556	32450.61	73548	2863329	24.12
BANKBEES	EQ	22-Feb-2024	478.50	479.48	479.99	474.00	478.80	478.35	476.52	761305	3627.80	12401	312708	41.08
BANKBETF	EQ	22-Feb-2024	46.91	47.04	47.11	46.41	47.00	46.96	46.70	5224	2.44	103	4535	86.81
BANKETF	EQ	22-Feb-2024	469.88	469.01	470.07	464.13	469.92	467.97	467.03	2792	13.04	171	1825	65.37
BANKETFADD	EQ	22-Feb-2024	47.22	46.28	47.35	46.28	47.35	47.12	46.99	9748	4.58	197	5647	57.93
BANKIETF	EQ	22-Feb-2024	47.47	47.94	48.00	46.93	47.45	47.37	47.24	915237	432.35	1118	332648	36.35
BANKINDIA	EQ	22-Feb-2024	141.20	141.80	142.30	136.50	139.50	139.25	138.29	17728329	24516.90	82330	6056204	34.16
BANSWRAS	EQ	22-Feb-2024	163.70	165.00	167.20	159.15	160.90	160.65	162.60	124069	201.74	4549	64368	51.88
BARBEQUE	EQ	22-Feb-2024	611.80	609.00	613.00	603.30	607.00	606.65	606.90	96500	585.66	12799	51648	53.52
BASF	EQ	22-Feb-2024	3260.40	3255.00	3352.50	3212.00	3281.00	3294.45	3293.44	20479	674.46	4596	7405	36.16
BASILIC	SM	22-Feb-2024	420.10	428.00	431.00	411.50	420.95	419.35	420.99	40800	171.76	33	28800	70.59
BASML	EQ	22-Feb-2024	51.90	52.00	52.80	50.15	51.35	51.45	51.14	227023	116.11	2027	105153	46.32
BATAINDIA	EQ	22-Feb-2024	1431.95	1435.00	1438.45	1410.95	1419.15	1417.60	1418.07	473373	6712.78	20207	305393	64.51
BAWEJA	SM	22-Feb-2024	142.95	144.00	168.30	137.00	150.25	151.00	154.50	340000	525.30	372	100800	29.65
BAYERCROP	EQ	22-Feb-2024	6071.60	6050.00	6075.00	5971.60	6015.00	6024.15	6026.31	9042	544.90	4304	5166	57.13
BBETF0432	EQ	22-Feb-2024	1125.98	1126.01	1128.97	1125.06	1128.86	1125.32	1126.31	1834	20.66	27	1595	86.97
BBL	EQ	22-Feb-2024	5680.90	5713.75	5740.70	5543.10	5612.00	5623.65	5609.99	19919	1117.45	5696	6668	33.48
BBNPPGOLD	EQ	22-Feb-2024	61.90	61.90	62.00	61.60	61.70	61.70	61.75	60	0.04	29	43	71.67
BBOX	EQ	22-Feb-2024	273.15	276.90	279.20	268.10	271.00	271.95	274.73	50986	140.07	1545	34796	68.25
BBTC	EQ	22-Feb-2024	1712.75	1716.90	1725.65	1672.85	1710.00	1711.40	1699.27	95903	1629.65	10698	34331	35.80
BBTCL	EQ	22-Feb-2024	267.35	268.70	273.00	265.05	272.00	271.05	269.29	5522	14.87	305	4146	75.08
BCG	EQ	22-Feb-2024	18.00	18.15	18.20	17.75	18.15	18.10	17.96	12677122	2277.21	13571	3541163	27.93
BCLIND	EQ	22-Feb-2024	79.45	80.00	81.35	77.60	78.80	78.40	78.96	1775252	1401.71	10818	791951	44.61
BCONCEPTS	BE	22-Feb-2024	802.55	803.10	824.00	765.65	780.00	788.85	780.44	6722	52.46	263	-	-
BDL	EQ	22-Feb-2024	1700.05	1706.00	1765.55	1663.95	1749.00	1746.50	1721.71	967834	16663.30	43764	354846	36.66
BEARDSELL	BE	22-Feb-2024	44.80	45.90	46.30	44.05	45.45	44.50	44.75	54800	24.52	190	-	-
BECTORFOOD	EQ	22-Feb-2024	1110.60	1114.90	1114.95	1075.95	1110.55	1110.40	1104.55	185418	2048.03	16780	106332	57.35
BEDMUTHA	BE	22-Feb-2024	270.70	272.00	274.95	266.00	269.00	271.05	269.67	18738	50.53	183	-	-
BEL	EQ	22-Feb-2024	188.70	189.75	196.00	188.70	196.00	194.75	192.72	31992371	61655.92	164432	17899333	55.95
BEML	EQ	22-Feb-2024	2979.45	3005.00	3056.10	2888.00	3028.00	3022.45	2969.17	406912	12081.89	56920	117501	28.88
BEPL	EQ	22-Feb-2024	99.00	98.10	99.70	97.35	98.80	98.85	98.59	608802	600.19	5399	287033	47.15
BERGEPAINT	EQ	22-Feb-2024	572.25	573.00	573.50	559.05	570.15	571.65	567.59	1075229	6102.85	28043	398562	37.07
BETA	SM	22-Feb-2024	1300.00	1300.00	1338.65	1300.00	1320.00	1320.00	1316.28	1200	15.80	11	1000	83.33
BFINVEST	EQ	22-Feb-2024	553.60	555.60	608.00	555.60	581.00	580.90	592.11	980586	5806.19	58600	119173	12.15
BFSI	EQ	22-Feb-2024	21.01	21.25	21.29	20.78	21.02	21.03	20.91	654960	136.98	1176	432140	65.98
BFUTILITIE	EQ	22-Feb-2024	766.35	777.95	877.00	777.95	861.95	856.20	848.88	3843942	32630.36	125911	704758	18.33
BGRENERGY	EQ	22-Feb-2024	105.05	102.90	105.15	94.35	95.00	95.25	97.33	4850719	4721.38	28999	2263771	46.67
BHAGCHEM	EQ	22-Feb-2024	1745.55	1727.00	1790.00	1686.05	1745.00	1753.15	1744.69	15936	278.03	2518	10048	63.05
BHAGERIA	EQ	22-Feb-2024	182.55	186.00	198.00	183.70	195.00	194.75	192.70	1639474	3159.22	56880	477055	29.10
BHAGYANGR	EQ	22-Feb-2024	103.45	104.35	104.35	98.00	103.95	102.85	101.04	212919	215.13	4378	76495	35.93
BHANDARI	EQ	22-Feb-2024	10.80	10.95	11.00	10.30	10.35	10.35	10.42	4150581	432.51	2433	1847639	44.52
BHARATFORG	EQ	22-Feb-2024	1123.30	1123.40	1135.50	1109.40	1130.85	1133.05	1125.49	508795	5726.43	29893	201267	39.56
BHARATGEAR	EQ	22-Feb-2024	124.80	125.50	125.50	121.15	123.90	123.45	122.95	46976	57.76	852	26833	57.12
BHARATRAS	EQ	22-Feb-2024	8839.80	8839.80	8850.00	8765.00	8800.00	8808.10	8806.80	802	70.63	319	595	74.19
BHARATWIRE	BE	22-Feb-2024	328.00	327.90	331.95	318.00	326.05	326.45	323.17	69388	224.24	560	-	-
BHARTIARTL	EQ	22-Feb-2024	1139.90	1137.60	1138.75	1097.65	1137.80	1135.55	1120.39	8642368	96828.20	264392	3979548	46.05
BHEL	EQ	22-Feb-2024	221.90	224.00	229.40	220.95	229.10	228.50	225.99	25023398	56549.59	122049	6975219	27.87
BIGBLOC	EQ	22-Feb-2024	253.55	264.00	267.00	237.55	241.80	240.75	246.52	1470260	3624.52	42558	412975	28.09
BIKAJI	EQ	22-Feb-2024	532.00	538.20	538.20	527.75	531.50	529.60	531.43	106835	567.76	7985	59547	55.74
BIL	BE	22-Feb-2024	327.15	320.60	333.00	320.60	333.00	333.00	323.96	9431	30.55	25	-	-
BINANIIND	BE	22-Feb-2024	18.85	18.85	18.90	18.10	18.75	18.60	18.38	25045	4.60	73	-	-
BIOCON	EQ	22-Feb-2024	274.00	275.00	275.80	268.00	271.10	270.80	270.97	4385098	11882.21	40717	1877884	42.82
BIOFILCHEM	EQ	22-Feb-2024	71.95	73.85	74.00	69.35	71.50	71.15	70.86	53857	38.16	828	29969	55.65
BIRET	RR	22-Feb-2024	252.07	252.00	252.81	251.60	252.48	251.85	252.22	40730	102.73	633	39127	96.06
BIRLACABLE	EQ	22-Feb-2024	294.75	295.80	301.20	290.50	294.90	294.90	295.04	108749	320.85	8450	37780	34.74
BIRLACORPN	EQ	22-Feb-2024	1697.50	1710.00	1712.10	1655.00	1695.00	1693.90	1681.55	75117	1263.13	11135	20591	27.41
BIRLAMONEY	BE	22-Feb-2024	115.20	117.50	118.15	114.10	115.35	115.05	115.41	40402	46.63	378	-	-
BKMINDST	BZ	22-Feb-2024	1.80	1.80	1.85	1.80	1.85	1.85	1.81	14530	0.26	27	-	-
BLAL	EQ	22-Feb-2024	274.15	276.35	280.20	263.00	276.70	275.90	273.69	238906	653.86	5605	101277	42.39
BLBLIMITED	BE	22-Feb-2024	47.70	48.65	48.65	48.65	48.65	48.65	48.65	229334	111.57	205	-	-
BLISSGVS	EQ	22-Feb-2024	127.95	128.80	128.80	123.00	126.70	125.20	125.26	547683	686.02	8463	235846	43.06
BLKASHYAP	EQ	22-Feb-2024	80.05	80.90	87.30	78.85	84.80	84.75	83.98	4941302	4149.63	19909	2351833	47.60
BLS	EQ	22-Feb-2024	379.10	379.00	382.50	370.65	376.00	376.00	375.96	1354219	5091.27	36865	661573	48.85
BLSE	EQ	22-Feb-2024	387.30	391.90	397.00	374.20	388.50	390.85	385.06	1129674	4349.94	34414	340495	30.14
BLUECHIP	BE	22-Feb-2024	2.95	3.00	3.00	3.00	3.00	3.00	3.00	4640	0.14	22	-	-
BLUEDART	EQ	22-Feb-2024	6230.15	6279.00	6279.05	6161.05	6270.00	6230.80	6225.66	5844	363.83	2256	2376	40.66
BLUEJET	EQ	22-Feb-2024	348.15	349.00	351.90	343.00	350.35	349.75	348.39	264101	920.10	6006	210965	79.88
BLUESTARCO	EQ	22-Feb-2024	1271.55	1280.60	1292.45	1255.55	1265.10	1277.60	1275.09	143144	1825.21	15998	50714	35.43
BMETRICS	SM	22-Feb-2024	103.75	103.00	103.00	102.50	103.00	103.00	102.89	5200	5.35	13	5200	100.00
BODALCHEM	EQ	22-Feb-2024	81.20	81.80	82.45	80.20	82.35	82.00	81.54	1167564	952.02	7205	444168	38.04
BOHRAIND	BE	22-Feb-2024	22.70	23.20	23.70	21.80	23.20	23.30	22.76	22271	5.07	144	-	-
BOMDYEING	EQ	22-Feb-2024	177.80	179.45	180.00	173.25	178.35	178.65	176.92	953868	1687.56	11457	326121	34.19
BOROLTD	EQ	22-Feb-2024	387.55	388.55	395.25	384.70	394.75	392.85	390.81	149965	586.08	9357	63352	42.24
BORORENEW	EQ	22-Feb-2024	560.15	564.45	568.40	545.25	561.00	558.25	555.63	671273	3729.77	25210	132638	19.76
BOSCHLTD	EQ	22-Feb-2024	28054.25	28250.00	28551.00	27922.00	28496.25	28444.10	28270.77	45835	12957.91	17982	23279	50.79
BPCL	EQ	22-Feb-2024	633.20	629.00	630.85	610.85	626.00	625.90	619.61	13826790	85672.26	338743	4552788	32.93
BPL	EQ	22-Feb-2024	100.70	101.00	103.30	98.25	101.95	102.15	101.36	198384	201.08	3944	66675	33.61
BRIGADE	EQ	22-Feb-2024	1005.00	1037.00	1055.25	983.00	998.90	1003.90	1012.93	714726	7239.65	43640	121325	16.98
BRIGHT	SM	22-Feb-2024	11.40	11.95	11.95	11.95	11.95	11.95	11.95	219000	26.17	61	219000	100.00
BRITANNIA	EQ	22-Feb-2024	4923.00	4924.95	4968.00	4860.00	4957.00	4956.95	4913.93	255308	12545.67	58131	100748	39.46
BRITANNIA	N3	22-Feb-2024	29.84	29.84	29.89	29.82	29.82	29.82	29.84	7785	2.32	78	7785	100.00
BRNL	EQ	22-Feb-2024	78.60	80.05	80.45	76.60	79.00	78.90	78.01	105698	82.46	1986	63682	60.25
BROOKS	EQ	22-Feb-2024	128.50	129.85	130.20	121.65	122.85	122.45	123.42	126013	155.53	3245	85780	68.07
BSE	EQ	22-Feb-2024	2216.20	2215.00	2222.85	2159.85	2202.50	2200.20	2195.59	468916	10295.47	38777	277566	59.19
BSE500IETF	EQ	22-Feb-2024	34.12	34.19	34.58	33.58	34.01	33.88	33.89	257343	87.21	1175	139525	54.22
BSHSL	EQ	22-Feb-2024	237.35	240.85	240.85	224.90	228.00	231.60	232.88	29025	67.59	443	24708	85.13
BSL	EQ	22-Feb-2024	192.60	194.70	194.70	190.00	190.50	191.35	192.42	7176	13.81	348	5018	69.93
BSLGOLDETF	EQ	22-Feb-2024	55.66	55.96	55.96	55.41	55.70	55.66	55.66	7540	4.20	209	4795	63.59
BSLNIFTY	EQ	22-Feb-2024	25.12	25.12	25.60	24.92	25.34	25.29	25.07	835205	209.38	4007	460296	55.11
BSLSENETFG	EQ	22-Feb-2024	71.02	71.02	71.91	70.52	71.91	71.80	71.03	971	0.69	65	464	47.79
BSOFT	EQ	22-Feb-2024	796.40	799.95	822.85	799.30	821.00	817.60	813.13	2185607	17771.84	60231	443965	20.31
BTML	EQ	22-Feb-2024	190.10	191.10	191.10	176.25	178.55	180.15	184.81	235649	435.51	3866	164029	69.61
BURNPUR	BE	22-Feb-2024	6.95	6.90	7.00	6.85	7.00	6.95	6.93	156126	10.82	332	-	-
BUTTERFLY	EQ	22-Feb-2024	890.70	892.00	919.00	876.00	910.00	903.45	894.52	8758	78.34	934	5373	61.35
BVCL	BE	22-Feb-2024	61.30	61.30	62.95	60.00	61.65	62.25	61.21	12865	7.87	167	-	-
BYKE	BE	22-Feb-2024	73.00	73.00	73.90	70.20	72.50	72.65	72.17	62613	45.19	309	-	-
CADSYS	SM	22-Feb-2024	226.00	226.00	232.10	226.00	230.30	230.25	229.36	21000	48.17	19	18000	85.71
CALSOFT	BE	22-Feb-2024	19.05	19.95	19.95	19.00	19.35	19.30	19.21	21204	4.07	89	-	-
CAMLINFINE	EQ	22-Feb-2024	123.95	124.15	125.90	122.65	125.00	124.40	124.42	354481	441.03	5701	175307	49.45
CAMPUS	EQ	22-Feb-2024	252.00	256.40	265.85	251.00	253.00	252.60	258.26	10086393	26049.52	124166	1333826	13.22
CAMS	EQ	22-Feb-2024	2989.55	3025.00	3035.00	2923.75	2992.00	2998.00	2991.84	417838	12501.04	40094	157013	37.58
CANARYS	SM	22-Feb-2024	40.30	39.70	39.85	39.05	39.30	39.30	39.46	72000	28.41	18	60000	83.33
CANBK	EQ	22-Feb-2024	567.35	573.00	584.70	563.45	583.65	582.20	573.53	8046194	46147.30	75599	2699558	33.55
CANFINHOME	EQ	22-Feb-2024	786.10	790.00	797.00	781.50	797.00	794.85	791.06	258141	2042.05	12576	76849	29.77
CANTABIL	EQ	22-Feb-2024	238.50	239.70	268.00	233.55	248.00	248.45	251.35	295160	741.89	12202	69157	23.43
CAPACITE	EQ	22-Feb-2024	255.05	256.80	264.20	250.20	262.00	261.70	258.37	1598129	4129.04	20567	907127	56.76
CAPITALSFB	EQ	22-Feb-2024	428.25	432.90	432.90	421.60	423.65	423.20	423.69	77691	329.17	3896	38263	49.25
CAPLIPOINT	EQ	22-Feb-2024	1545.45	1555.00	1555.00	1515.00	1523.00	1521.50	1524.66	54531	831.41	9357	25072	45.98
CAPTRUST	EQ	22-Feb-2024	115.80	118.70	122.80	113.55	121.15	120.40	117.67	60212	70.85	1767	25221	41.89
CARBORUNIV	EQ	22-Feb-2024	1083.15	1083.15	1095.85	1080.00	1083.95	1087.50	1089.14	142163	1548.35	4588	117532	82.67
CAREERP	BE	22-Feb-2024	259.05	259.00	265.00	256.00	259.00	259.35	260.04	7828	20.36	151	-	-
CARERATING	EQ	22-Feb-2024	1156.10	1165.00	1175.00	1130.05	1150.00	1148.95	1148.89	51612	592.96	5665	26518	51.38
CARTRADE	EQ	22-Feb-2024	692.40	696.90	699.25	690.00	691.75	691.50	692.79	61697	427.43	5950	34549	56.00
CARYSIL	EQ	22-Feb-2024	1040.40	1056.00	1056.70	1008.20	1017.10	1025.25	1026.70	75626	776.45	10876	26197	34.64
CASTROLIND	EQ	22-Feb-2024	201.95	203.05	206.20	199.00	203.90	204.70	203.64	4750319	9673.79	43161	1808514	38.07
CCHHL	BE	22-Feb-2024	17.00	17.85	17.85	16.60	17.25	17.30	17.35	224739	39.00	666	-	-
CCL	EQ	22-Feb-2024	643.50	646.70	648.80	636.00	638.00	638.20	639.23	46041	294.31	4056	22166	48.14
CDSL	EQ	22-Feb-2024	1799.60	1807.00	1828.90	1793.00	1824.00	1824.65	1814.86	480392	8718.44	36343	159751	33.25
CEATLTD	EQ	22-Feb-2024	2885.00	2884.05	2933.10	2828.00	2906.00	2906.85	2895.77	110501	3199.85	14030	42438	38.41
CELEBRITY	BE	22-Feb-2024	17.75	17.40	17.40	17.40	17.40	17.40	17.40	25221	4.39	87	-	-
CELLECOR	SM	22-Feb-2024	283.90	289.00	293.70	287.00	292.45	291.90	290.33	34800	101.04	29	25200	72.41
CELLO	EQ	22-Feb-2024	822.20	824.00	824.00	795.50	805.10	800.90	803.50	219978	1767.53	11177	142876	64.95
CELLPOINT	SM	22-Feb-2024	49.10	50.75	50.75	48.00	49.70	49.70	49.36	72000	35.54	55	36000	50.00
CENTENKA	EQ	22-Feb-2024	448.75	451.85	453.40	438.10	443.00	444.30	444.01	33750	149.85	2907	18770	55.61
CENTEXT	BE	22-Feb-2024	23.95	23.85	23.85	23.10	23.55	23.60	23.45	116669	27.36	914	-	-
CENTRALBK	EQ	22-Feb-2024	65.85	66.30	67.35	63.80	66.65	66.90	65.52	22223256	14560.92	40616	3242232	14.59
CENTRUM	EQ	22-Feb-2024	35.65	35.95	38.40	35.00	37.90	38.05	36.99	1966681	727.49	7013	988873	50.28
CENTUM	EQ	22-Feb-2024	1778.75	1819.00	1864.90	1706.70	1755.00	1759.20	1764.77	27399	483.53	2875	13227	48.28
CENTURYPLY	EQ	22-Feb-2024	719.65	719.00	739.20	714.60	719.80	721.05	725.51	80630	584.98	8156	28841	35.77
CENTURYTEX	EQ	22-Feb-2024	1437.10	1448.55	1456.20	1412.00	1425.35	1423.10	1425.84	179417	2558.19	8824	118725	66.17
CERA	EQ	22-Feb-2024	7482.80	7457.30	7589.95	7370.00	7440.00	7433.85	7432.59	17994	1337.42	6026	9545	53.05
CEREBRAINT	BE	22-Feb-2024	8.65	8.50	8.65	8.25	8.55	8.50	8.48	250939	21.28	435	-	-
CESC	EQ	22-Feb-2024	128.35	129.00	131.90	126.20	130.30	130.15	129.22	10848629	14018.54	98284	7761413	71.54
CGCL	EQ	22-Feb-2024	958.05	963.00	966.50	952.10	958.00	956.90	959.18	73691	706.83	6461	34071	46.23
CGPOWER	EQ	22-Feb-2024	425.95	429.80	429.90	422.60	427.05	424.60	425.07	1059421	4503.33	28401	608037	57.39
CHALET	EQ	22-Feb-2024	829.70	838.80	860.00	815.10	836.00	847.80	834.61	178255	1487.73	19522	57845	32.45
CHAMBLFERT	EQ	22-Feb-2024	366.00	366.00	372.00	364.45	371.00	371.05	369.48	1278308	4723.15	27058	545973	42.71
CHAVDA	SM	22-Feb-2024	121.20	124.95	124.95	120.00	122.90	122.90	122.42	140000	171.38	69	106000	75.71
CHEMBOND	EQ	22-Feb-2024	495.25	495.25	500.35	490.40	498.00	494.90	494.58	9347	46.23	1158	3967	42.44
CHEMCON	EQ	22-Feb-2024	262.10	264.40	265.40	261.35	263.00	264.00	263.29	41887	110.28	2589	18992	45.34
CHEMFAB	EQ	22-Feb-2024	421.65	422.05	505.95	413.55	505.95	505.95	483.33	508889	2459.59	24419	124149	24.40
CHEMPLASTS	EQ	22-Feb-2024	474.00	474.00	475.45	462.00	467.00	467.45	467.46	73467	343.43	8030	24479	33.32
CHENNPETRO	EQ	22-Feb-2024	935.95	940.95	949.40	915.00	922.00	920.70	927.87	1040570	9655.15	38671	276882	26.61
CHEVIOT	EQ	22-Feb-2024	1414.30	1414.00	1422.05	1393.55	1409.00	1406.10	1404.51	2291	32.18	386	1751	76.43
CHOICEIN	EQ	22-Feb-2024	286.00	291.50	293.25	286.00	288.90	289.15	289.42	493342	1427.81	13448	139677	28.31
CHOLAFIN	EQ	22-Feb-2024	1085.55	1088.70	1090.55	1067.40	1085.95	1082.45	1076.74	1546459	16651.35	49507	1013432	65.53
CHOLAFIN	NA	22-Feb-2024	1026.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1	0.01	1	1	100.00
CHOLAFIN	NC	22-Feb-2024	979.50	980.06	980.06	980.06	980.06	980.06	980.06	10	0.10	1	10	100.00
CHOLAFIN	NE	22-Feb-2024	996.02	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
CHOLAFIN	NJ	22-Feb-2024	981.00	981.00	981.00	981.00	981.00	981.00	981.00	19	0.19	2	19	100.00
CHOLAFIN	NK	22-Feb-2024	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	60	0.59	1	60	100.00
CHOLAHLDNG	EQ	22-Feb-2024	1042.90	1054.90	1063.75	1036.20	1043.00	1045.70	1046.24	159221	1665.83	9966	125848	79.04
CIEINDIA	EQ	22-Feb-2024	462.35	467.40	469.80	458.95	466.70	464.85	463.28	477330	2211.37	26514	320239	67.09
CIGNITITEC	EQ	22-Feb-2024	1097.40	1096.00	1113.45	1085.95	1094.00	1094.55	1097.97	143276	1573.12	8471	69311	48.38
CINELINE	EQ	22-Feb-2024	131.70	131.75	133.70	126.10	130.00	130.05	129.72	22430	29.10	746	12625	56.29
CINEVISTA	EQ	22-Feb-2024	21.35	21.80	21.80	20.40	21.60	21.40	20.96	200979	42.13	1410	92540	46.04
CIPLA	EQ	22-Feb-2024	1447.30	1455.55	1456.00	1420.55	1447.95	1453.30	1441.66	1582836	22819.11	119052	666917	42.13
CLEAN	EQ	22-Feb-2024	1465.60	1478.45	1480.55	1426.15	1456.70	1452.00	1449.82	149889	2173.12	13888	60575	40.41
CLEDUCATE	EQ	22-Feb-2024	92.00	93.00	93.00	89.80	90.95	90.85	90.59	107220	97.13	1700	69857	65.15
CLOUD	SM	22-Feb-2024	82.75	82.75	83.20	75.00	76.30	76.55	78.77	1922000	1514.04	1346	1173000	61.03
CLSEL	EQ	22-Feb-2024	256.20	256.00	256.00	244.00	250.10	249.95	248.90	226871	564.69	10333	80952	35.68
CLSL	SM	22-Feb-2024	48.05	45.60	48.85	45.60	48.85	48.80	48.39	66000	31.94	33	48000	72.73
CMMIPL	ST	22-Feb-2024	3.00	2.85	2.85	2.85	2.85	2.85	2.85	81000	2.31	20	81000	100.00
CMNL	SM	22-Feb-2024	98.65	98.00	99.95	97.00	99.95	99.60	98.39	19500	19.19	13	12000	61.54
CMRSL	SM	22-Feb-2024	157.75	164.00	164.00	156.50	164.00	163.30	162.12	14400	23.35	18	13600	94.44
CMSINFO	EQ	22-Feb-2024	369.65	370.50	372.00	366.65	368.00	367.75	368.76	267495	986.42	15984	176671	66.05
COALINDIA	EQ	22-Feb-2024	432.95	438.00	448.00	427.95	448.00	445.15	438.29	22083710	96791.52	225146	7053868	31.94
COASTCORP	EQ	22-Feb-2024	296.85	297.15	300.00	292.30	293.00	294.95	296.42	30129	89.31	2782	9010	29.90
COCHINSHIP	EQ	22-Feb-2024	830.85	834.40	844.00	814.15	836.85	836.30	832.37	1269496	10566.87	49220	237596	18.72
COFFEEDAY	EQ	22-Feb-2024	62.20	62.40	63.55	60.55	63.15	63.15	62.23	6004381	3736.45	16619	2012355	33.51
COFORGE	EQ	22-Feb-2024	6546.00	6585.00	6677.05	6532.30	6629.95	6617.70	6603.99	198579	13114.13	26833	76741	38.65
COLPAL	EQ	22-Feb-2024	2535.55	2545.55	2545.55	2498.50	2540.00	2537.55	2526.01	196344	4959.68	15556	121943	62.11
COMMITTED	SM	22-Feb-2024	73.60	72.35	75.00	72.00	74.50	74.60	74.02	64000	47.37	39	56000	87.50
COMMOIETF	EQ	22-Feb-2024	82.77	83.19	83.50	82.08	83.06	83.42	82.58	61289	50.61	426	10594	17.29
COMPINFO	BZ	22-Feb-2024	7.70	7.70	8.05	7.55	8.05	8.00	7.74	150245	11.63	269	-	-
COMPUSOFT	BE	22-Feb-2024	28.35	28.65	29.75	28.35	29.75	29.60	29.14	111563	32.51	415	-	-
COMSYN	EQ	22-Feb-2024	84.95	85.05	87.45	82.55	84.00	84.35	84.26	11338	9.55	230	6661	58.75
CONCOR	EQ	22-Feb-2024	991.90	1002.75	1024.00	985.70	1014.85	1013.70	1008.27	2872499	28962.44	61860	1354777	47.16
CONCORDBIO	EQ	22-Feb-2024	1443.40	1457.85	1457.85	1434.45	1442.00	1443.00	1441.62	73488	1059.42	10142	44905	61.11
CONFIPET	EQ	22-Feb-2024	110.10	111.00	114.50	106.30	113.35	113.85	111.39	8934699	9952.53	38419	1926804	21.57
CONSOFINVT	EQ	22-Feb-2024	267.55	269.90	270.00	261.55	270.00	268.60	265.17	16202	42.96	974	8658	53.44
CONSUMBEES	EQ	22-Feb-2024	108.41	108.68	109.40	107.37	109.20	109.31	108.55	32074	34.82	546	21920	68.34
CONSUMIETF	EQ	22-Feb-2024	100.17	102.00	102.40	99.53	101.20	101.46	100.65	88893	89.47	233	51288	57.70
CONTI	SM	22-Feb-2024	23.50	22.75	23.90	22.75	23.90	23.90	23.33	6666	1.55	2	3333	50.00
CONTROLPR	EQ	22-Feb-2024	932.40	940.00	944.85	920.70	928.60	930.40	927.01	14554	134.92	3814	6767	46.50
COOLCAPS	SM	22-Feb-2024	455.00	452.00	455.00	452.00	455.00	455.00	452.75	1000	4.53	4	1000	100.00
CORALFINAC	BE	22-Feb-2024	55.00	54.30	57.45	54.20	54.95	54.95	55.31	23558	13.03	169	-	-
CORDSCABLE	BE	22-Feb-2024	187.60	189.95	194.85	184.00	188.05	188.85	188.09	33459	62.93	385	-	-
COROMANDEL	EQ	22-Feb-2024	1085.45	1090.00	1102.85	1081.25	1100.45	1098.30	1091.16	158278	1727.06	16407	48922	30.91
COSMOFIRST	EQ	22-Feb-2024	527.90	537.00	542.00	525.20	537.95	536.25	530.02	64025	339.35	5882	39647	61.92
COUNCODOS	BE	22-Feb-2024	6.00	5.80	6.00	5.70	5.70	5.70	5.76	100107	5.77	201	-	-
CPS	SM	22-Feb-2024	350.00	364.90	365.00	350.20	350.20	350.20	361.28	2400	8.67	4	1800	75.00
CPSEETF	EQ	22-Feb-2024	79.91	80.90	81.44	78.77	81.35	81.16	80.02	2894480	2316.13	11827	1385438	47.86
CRAFTSMAN	EQ	22-Feb-2024	4407.90	4447.90	4450.85	4340.00	4345.00	4350.25	4361.82	16944	739.07	5440	9737	57.47
CRAYONS	SM	22-Feb-2024	225.90	225.10	229.00	225.00	229.00	229.00	226.59	13000	29.46	12	13000	100.00
CREATIVE	EQ	22-Feb-2024	767.15	767.15	775.25	750.00	755.45	757.65	759.13	11957	90.77	999	6380	53.36
CREATIVEYE	BE	22-Feb-2024	4.60	4.60	4.60	4.60	4.60	4.60	4.60	931	0.04	13	-	-
CREDITACC	EQ	22-Feb-2024	1467.80	1470.00	1480.60	1453.05	1465.00	1466.25	1461.37	200165	2925.15	11044	155209	77.54
CREDITACC	N2	22-Feb-2024	1079.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
CREDITACC	N3	22-Feb-2024	1005.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	3	0.03	1	3	100.00
CREDITACC	N5	22-Feb-2024	1008.90	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	5	0.05	1	5	100.00
CREDITACC	ND	22-Feb-2024	1003.00	1006.55	1006.70	1006.55	1006.70	1006.70	1006.56	1147	11.55	3	1147	100.00
CREST	EQ	22-Feb-2024	480.40	483.00	483.00	461.35	473.20	470.15	473.73	40416	191.46	1046	28936	71.60
CRISIL	EQ	22-Feb-2024	5063.80	5063.80	5089.90	4953.70	4973.85	4984.60	4997.01	31634	1580.76	7425	11304	35.73
CROMPTON	EQ	22-Feb-2024	290.30	293.00	294.00	288.60	293.10	292.20	291.40	4167615	12144.64	42090	3427269	82.24
CROWN	BE	22-Feb-2024	172.65	176.10	176.10	176.10	176.10	176.10	176.10	70752	124.59	91	-	-
CSBBANK	EQ	22-Feb-2024	351.45	353.25	361.00	350.10	360.75	360.05	355.76	144893	515.47	10374	71595	49.41
CSLFINANCE	EQ	22-Feb-2024	487.10	489.55	492.50	469.15	478.50	474.30	476.84	28388	135.37	3573	14257	50.22
CTE	EQ	22-Feb-2024	99.90	100.95	103.45	98.60	99.60	100.95	100.95	113381	114.46	1857	49674	43.81
CUB	EQ	22-Feb-2024	133.75	134.00	135.50	132.95	135.35	135.15	134.65	2242286	3019.20	10167	970169	43.27
CUBEXTUB	BE	22-Feb-2024	85.00	85.00	85.10	83.55	85.10	85.10	84.20	41765	35.17	54	-	-
CUMMINSIND	EQ	22-Feb-2024	2607.90	2604.65	2789.75	2595.00	2769.85	2760.85	2721.82	1179771	32111.20	75218	455715	38.63
CUPID	BE	22-Feb-2024	2259.85	2288.00	2338.00	2146.85	2250.00	2252.40	2228.45	58513	1303.93	1981	-	-
CYBERMEDIA	BE	22-Feb-2024	33.55	32.70	34.20	31.90	32.05	32.50	32.42	54592	17.70	287	-	-
CYBERTECH	EQ	22-Feb-2024	168.85	169.25	170.75	163.60	165.40	165.20	165.72	80770	133.85	3745	38528	47.70
CYIENT	EQ	22-Feb-2024	1964.40	1969.90	2066.95	1936.00	2057.00	2051.05	2011.22	350071	7040.69	39600	172430	49.26
CYIENTDLM	EQ	22-Feb-2024	768.80	775.00	804.80	774.00	794.50	796.70	788.79	248028	1956.41	23399	88462	35.67
DABUR	EQ	22-Feb-2024	546.30	546.50	546.50	538.65	542.45	541.60	541.44	1264327	6845.63	25320	850294	67.25
DALBHARAT	EQ	22-Feb-2024	2086.95	2087.90	2110.85	2062.05	2097.00	2107.15	2091.37	620952	12986.40	27933	466048	75.05
DALMIASUG	EQ	22-Feb-2024	407.95	409.85	410.00	400.55	404.40	404.55	403.40	91262	368.15	6857	31708	34.74
DAMODARIND	EQ	22-Feb-2024	56.30	56.35	57.85	55.60	56.70	57.40	56.61	37436	21.19	435	19200	51.29
DANGEE	EQ	22-Feb-2024	11.70	11.70	11.95	11.65	11.80	11.70	11.73	159569	18.72	477	136347	85.45
DATAMATICS	EQ	22-Feb-2024	595.10	600.00	601.00	588.00	591.60	593.25	593.54	68584	407.07	9702	28473	41.52
DATAPATTNS	EQ	22-Feb-2024	2060.45	2101.95	2255.00	2045.45	2245.25	2239.05	2177.62	1648007	35887.33	106412	419709	25.47
DAVANGERE	EQ	22-Feb-2024	107.75	109.00	109.30	104.85	105.15	106.75	106.63	144755	154.35	1064	105496	72.88
DBCORP	BE	22-Feb-2024	293.70	297.00	303.00	293.70	302.55	300.65	298.68	35500	106.03	867	-	-
DBL	EQ	22-Feb-2024	457.30	461.00	468.00	436.35	466.00	465.55	459.04	765029	3511.76	15246	270071	35.30
DBOL	EQ	22-Feb-2024	142.35	142.45	143.35	141.25	141.60	142.25	142.16	259655	369.13	3839	111483	42.94
DBREALTY	EQ	22-Feb-2024	263.85	264.85	274.20	262.85	272.70	270.55	269.26	1471532	3962.28	18825	585108	39.76
DBSTOCKBRO	EQ	22-Feb-2024	50.55	52.70	52.95	48.05	49.60	49.10	49.19	41911	20.61	690	22658	54.06
DCAL	EQ	22-Feb-2024	216.65	217.00	241.70	215.10	238.50	238.80	230.45	6469943	14910.12	101857	1680354	25.97
DCBBANK	EQ	22-Feb-2024	133.60	133.00	135.00	131.65	134.90	134.75	133.44	940455	1254.91	10006	398036	42.32
DCI	EQ	22-Feb-2024	221.25	227.90	227.90	220.10	226.00	224.60	224.06	5498	12.32	511	3106	56.49
DCM	EQ	22-Feb-2024	85.50	86.45	86.45	81.55	83.55	84.05	83.49	173949	145.24	2177	105132	60.44
DCMFINSERV	BE	22-Feb-2024	5.60	5.85	5.85	5.40	5.85	5.85	5.78	76820	4.44	208	-	-
DCMNVL	EQ	22-Feb-2024	180.90	184.00	194.20	180.10	188.55	187.25	186.67	56282	105.06	1830	32353	57.48
DCMSHRIRAM	EQ	22-Feb-2024	969.35	974.20	984.15	965.85	977.40	972.75	974.50	20971	204.36	2580	9585	45.71
DCMSRIND	EQ	22-Feb-2024	211.55	213.40	219.20	210.35	217.90	216.25	215.41	183393	395.05	8694	75129	40.97
DCW	EQ	22-Feb-2024	59.80	60.00	60.65	58.10	60.65	60.40	59.43	2941139	1747.86	10103	865057	29.41
DCXINDIA	EQ	22-Feb-2024	318.35	320.20	329.00	317.20	322.60	322.45	321.86	593226	1909.33	20674	230852	38.91
DECCANCE	EQ	22-Feb-2024	639.75	639.75	649.00	619.20	647.80	643.85	633.13	32019	202.72	2934	17319	54.09
DEEPAKFERT	EQ	22-Feb-2024	522.05	523.00	524.50	511.00	515.00	517.40	516.65	697173	3601.97	20255	218751	31.38
DEEPAKNTR	EQ	22-Feb-2024	2326.75	2334.00	2352.35	2320.00	2343.50	2341.60	2341.17	228509	5349.79	17994	91935	40.23
DEEPENR	EQ	22-Feb-2024	167.60	167.00	172.50	163.05	168.00	166.50	166.66	29478	49.13	1238	18278	62.01
DEEPINDS	EQ	22-Feb-2024	243.95	245.50	245.50	240.10	243.55	244.05	243.30	159799	388.78	3693	96151	60.17
DELAPLEX	SM	22-Feb-2024	294.45	295.00	297.00	288.00	290.10	292.15	291.08	90600	263.72	98	74400	82.12
DELHIVERY	EQ	22-Feb-2024	472.85	472.85	473.80	455.00	462.45	463.60	461.17	1237435	5706.70	49673	632168	51.09
DELPHIFX	EQ	22-Feb-2024	244.10	248.50	268.50	243.20	268.50	268.50	258.91	61529	159.31	1746	45459	73.88
DELTACORP	EQ	22-Feb-2024	142.40	143.20	144.00	139.20	142.25	142.80	141.67	1865743	2643.19	10871	687078	36.83
DELTAMAGNT	EQ	22-Feb-2024	92.65	94.70	94.90	92.15	93.40	93.45	93.56	3685	3.45	119	2515	68.25
DEN	EQ	22-Feb-2024	58.60	58.80	58.90	57.00	58.05	58.10	57.91	1580931	915.58	6417	604803	38.26
DENEERS	SM	22-Feb-2024	240.05	244.45	245.80	244.00	244.00	244.00	244.69	10200	24.96	17	9000	88.24
DENORA	EQ	22-Feb-2024	1659.45	1659.45	1700.00	1624.55	1690.10	1692.80	1672.87	23013	384.98	4204	10657	46.31
DENTALKART	SM	22-Feb-2024	562.00	569.80	572.00	565.00	565.00	565.00	569.11	1750	9.96	7	1250	71.43
DESTINY	SM	22-Feb-2024	36.90	37.20	38.10	36.75	38.10	38.05	37.42	36000	13.47	12	6000	16.67
DEVIT	EQ	22-Feb-2024	143.35	144.00	147.45	141.30	144.10	143.70	143.69	25213	36.23	384	16697	66.22
DEVYANI	EQ	22-Feb-2024	167.05	171.65	171.65	162.50	164.25	164.85	165.22	5081188	8395.34	54364	1990634	39.18
DGCONTENT	EQ	22-Feb-2024	21.45	21.95	22.50	21.00	22.50	21.95	21.78	98270	21.41	228	83444	84.91
DHAMPURSUG	EQ	22-Feb-2024	250.35	250.35	251.00	246.40	249.40	249.30	248.61	167667	416.83	5896	62346	37.18
DHANBANK	EQ	22-Feb-2024	50.70	51.70	52.00	49.20	50.95	50.80	50.86	3894253	1980.69	16516	2291877	58.85
DHANI	EQ	22-Feb-2024	41.00	41.25	42.25	40.00	41.15	41.40	41.37	2975496	1231.04	8949	1171979	39.39
DHANILOANS	NH	22-Feb-2024	1567.80	1564.00	1564.00	1564.00	1564.00	1564.00	1564.00	10	0.16	1	10	100.00
DHANILOANS	NX	22-Feb-2024	999.90	989.80	989.80	989.80	989.80	989.80	989.80	5	0.05	1	5	100.00
DHANILOANS	Y5	22-Feb-2024	971.63	1006.00	1006.00	950.00	960.00	961.96	967.90	1880	18.20	75	1805	96.01
DHANUKA	EQ	22-Feb-2024	1156.55	1175.00	1190.40	1140.00	1141.20	1148.05	1166.03	63348	738.66	13498	24157	38.13
DHARMAJ	EQ	22-Feb-2024	240.80	242.00	250.00	241.00	245.45	245.05	245.39	81626	200.31	6909	44318	54.29
DHRUV	EQ	22-Feb-2024	86.55	86.55	88.30	84.55	85.45	85.45	86.22	82952	71.53	1144	29411	35.46
DHTL	SM	22-Feb-2024	267.20	279.00	279.00	240.50	240.50	240.50	246.92	177600	438.53	109	92800	52.25
DHUNINV	EQ	22-Feb-2024	1285.10	1292.35	1292.35	1265.05	1280.00	1270.40	1275.32	2605	33.22	421	1732	66.49
DIACABS	BE	22-Feb-2024	331.80	338.40	338.40	338.40	338.40	338.40	338.40	139	0.47	12	-	-
DIAMINESQ	EQ	22-Feb-2024	511.40	515.50	570.00	515.50	557.00	551.80	555.74	137604	764.72	10238	54913	39.91
DIAMONDYD	EQ	22-Feb-2024	1176.55	1270.00	1344.65	1195.80	1226.00	1225.05	1285.03	1440053	18505.18	75441	207654	14.42
DICIND	EQ	22-Feb-2024	489.70	489.75	489.75	476.05	481.00	480.95	479.68	4642	22.27	307	3275	70.55
DIGIDRIVE	BE	22-Feb-2024	51.35	51.00	51.80	50.30	50.90	50.65	50.98	128437	65.47	1269	-	-
DIGIKORE	SM	22-Feb-2024	504.00	488.05	499.00	486.00	490.00	490.00	490.54	7200	35.32	9	4800	66.67
DIGISPICE	EQ	22-Feb-2024	32.45	33.45	33.45	32.00	32.20	32.40	32.49	180741	58.73	961	94680	52.38
DIGJAMLMTD	BE	22-Feb-2024	96.70	93.95	96.35	92.75	93.35	93.35	94.56	1046	0.99	25	-	-
DIL	EQ	22-Feb-2024	9.15	9.20	9.20	9.00	9.20	9.15	9.11	1254896	114.34	1818	513385	40.91
DISHTV	EQ	22-Feb-2024	23.10	23.40	23.90	22.35	23.70	23.75	23.30	81787474	19060.28	44915	19249624	23.54
DIVGIITTS	EQ	22-Feb-2024	854.25	854.25	864.00	841.45	860.80	858.60	851.44	10699	91.10	2087	5410	50.57
DIVISLAB	EQ	22-Feb-2024	3649.10	3659.70	3659.70	3597.05	3644.20	3645.40	3625.39	485941	17617.28	84754	267776	55.10
DIVOPPBEES	EQ	22-Feb-2024	73.32	74.19	74.45	72.80	74.45	74.11	73.47	51698	37.98	901	28564	55.25
DIXON	EQ	22-Feb-2024	6734.00	6750.00	6869.95	6712.65	6773.15	6776.95	6773.20	273519	18526.00	37469	85150	31.13
DJML	EQ	22-Feb-2024	147.80	148.45	150.90	148.00	150.90	150.25	149.46	6146	9.19	497	3267	53.16
DKEGL	SM	22-Feb-2024	70.65	70.00	71.80	69.00	71.80	71.80	69.96	7500	5.25	5	6000	80.00
DLF	EQ	22-Feb-2024	886.85	894.00	895.00	878.85	893.25	892.25	889.04	3784762	33648.13	104272	1417774	37.46
DLINKINDIA	EQ	22-Feb-2024	295.95	297.55	299.60	294.50	297.45	295.25	297.04	92826	275.73	4368	43785	47.17
DMART	EQ	22-Feb-2024	3835.75	3860.00	3869.00	3801.85	3848.00	3851.45	3841.80	237411	9120.86	32965	139830	58.90
DMCC	EQ	22-Feb-2024	325.60	327.20	337.00	317.35	322.05	322.85	325.99	24261	79.09	1852	10446	43.06
DNAMEDIA	BE	22-Feb-2024	5.80	5.70	5.70	5.70	5.70	5.70	5.70	53617	3.06	80	-	-
DODLA	EQ	22-Feb-2024	1018.95	1022.00	1031.50	985.05	1005.00	1004.75	1004.13	47638	478.35	7349	15666	32.89
DOLATALGO	EQ	22-Feb-2024	78.20	78.95	79.35	76.45	77.45	76.90	77.10	356611	274.94	2113	230440	64.62
DOLLAR	EQ	22-Feb-2024	490.60	490.00	495.00	486.05	490.10	490.40	491.44	91776	451.03	8951	35161	38.31
DOLLEX	SM	22-Feb-2024	49.70	50.00	50.50	47.15	49.65	49.45	49.45	24000	11.87	6	8000	33.33
DOLPHIN	BE	22-Feb-2024	260.95	266.15	266.15	266.15	266.15	266.15	266.15	203	0.54	13	-	-
DOMS	EQ	22-Feb-2024	1530.25	1539.65	1545.20	1474.90	1514.50	1524.00	1514.31	149996	2271.41	19143	53958	35.97
DONEAR	EQ	22-Feb-2024	101.50	102.25	103.00	100.30	102.45	102.25	101.92	102721	104.69	2457	46771	45.53
DPABHUSHAN	EQ	22-Feb-2024	755.75	758.90	759.95	745.85	750.10	751.20	751.29	4684	35.19	482	3067	65.48
DPSCLTD	EQ	22-Feb-2024	22.75	22.95	22.95	22.00	22.80	22.75	22.53	540305	121.72	2595	264048	48.87
DPWIRES	EQ	22-Feb-2024	459.70	463.95	473.45	459.00	465.35	467.95	466.71	42754	199.54	5171	20887	48.85
DRCSYSTEMS	BE	22-Feb-2024	65.00	65.05	66.30	65.00	66.30	66.30	65.81	42487	27.96	252	-	-
DREAMFOLKS	EQ	22-Feb-2024	495.60	495.60	499.50	491.00	492.00	492.20	493.11	136104	671.15	8692	83353	61.24
DREDGECORP	BE	22-Feb-2024	778.85	778.85	790.00	745.20	780.00	774.45	761.67	32279	245.86	958	-	-
DRL	SM	22-Feb-2024	22.80	23.90	23.90	23.90	23.90	23.90	23.90	6000	1.43	1	6000	100.00
DRONE	SM	22-Feb-2024	179.00	180.00	184.50	178.00	180.05	181.45	181.67	42000	76.30	42	28000	66.67
DRREDDY	EQ	22-Feb-2024	6349.15	6375.00	6379.80	6231.35	6363.00	6363.95	6309.02	284024	17919.14	65549	101300	35.67
DSSL	EQ	22-Feb-2024	846.60	879.70	955.00	850.50	895.00	921.35	893.34	860250	7684.96	56527	111973	13.02
DTIL	EQ	22-Feb-2024	221.85	223.85	225.90	218.50	220.10	220.60	220.54	11410	25.16	611	7111	62.32
DUCOL	SM	22-Feb-2024	108.25	111.40	114.00	111.40	113.95	113.95	112.92	8000	9.03	10	8000	100.00
DUCON	BE	22-Feb-2024	10.40	10.20	10.20	10.20	10.20	10.20	10.20	149337	15.23	189	-	-
DUGLOBAL	SM	22-Feb-2024	75.50	73.10	76.00	72.20	75.00	75.30	74.69	22500	16.81	9	17500	77.78
DVL	EQ	22-Feb-2024	390.30	394.00	400.25	371.25	373.50	373.25	380.68	82542	314.22	2803	57287	69.40
DWARKESH	EQ	22-Feb-2024	80.95	80.45	81.25	79.50	80.95	80.90	80.30	849828	682.38	5713	324584	38.19
DYCL	EQ	22-Feb-2024	436.65	442.00	442.00	424.50	438.00	432.10	430.50	31554	135.84	4646	16556	52.47
DYNAMATECH	EQ	22-Feb-2024	6876.35	6940.00	7200.00	6844.00	7200.00	7032.25	6969.41	9898	689.83	3787	5260	53.14
DYNAMIC	SM	22-Feb-2024	124.80	135.00	135.00	120.00	126.50	126.50	125.07	55000	68.79	52	25000	45.45
DYNPRO	EQ	22-Feb-2024	312.05	308.00	325.00	306.35	324.00	317.60	315.44	115750	365.12	7395	60545	52.31
E2E	BE	22-Feb-2024	924.85	964.00	971.05	961.20	971.05	971.05	970.28	20362	197.57	572	-	-
EASEMYTRIP	EQ	22-Feb-2024	48.25	48.35	48.60	47.20	47.30	47.30	47.68	29442424	14038.38	52784	8195988	27.84
EASTSILK	BE	22-Feb-2024	2.40	2.40	2.50	2.30	2.50	2.50	2.46	83514	2.05	88	-	-
EBBETF0425	EQ	22-Feb-2024	1185.27	1185.07	1186.49	1185.06	1185.12	1185.12	1185.41	708	8.39	44	673	95.06
EBBETF0430	EQ	22-Feb-2024	1341.56	1381.80	1381.80	1341.10	1343.63	1342.94	1342.83	3911	52.52	186	3060	78.24
EBBETF0431	EQ	22-Feb-2024	1199.29	1199.61	1202.92	1199.10	1199.10	1201.14	1201.21	4772	57.32	102	3314	69.45
EBBETF0433	EQ	22-Feb-2024	1098.98	1098.99	1099.00	1095.09	1095.33	1095.36	1095.79	3156	34.58	47	3114	98.67
ECLERX	EQ	22-Feb-2024	2449.05	2456.35	2490.00	2409.05	2477.00	2482.05	2453.27	55890	1371.13	11215	24696	44.19
ECLFINANCE	NJ	22-Feb-2024	984.00	978.00	978.00	975.00	975.00	975.00	977.00	15	0.15	2	15	100.00
ECLFINANCE	NK	22-Feb-2024	990.00	990.00	1013.00	990.00	998.80	998.80	1002.23	260	2.61	4	260	100.00
ECLFINANCE	NS	22-Feb-2024	1005.00	1000.00	1005.00	1000.00	1001.00	1001.00	1002.35	189	1.89	9	187	98.94
EDELWEISS	EQ	22-Feb-2024	77.45	77.95	80.20	74.70	79.50	79.55	78.24	9924605	7765.22	30490	4222853	42.55
EDUCOMP	BZ	22-Feb-2024	4.10	4.10	4.10	4.05	4.05	4.05	4.06	4716	0.19	31	-	-
EFACTOR	SM	22-Feb-2024	134.00	136.00	136.00	132.00	134.50	134.50	134.17	14400	19.32	7	12800	88.89
EFORCE	SM	22-Feb-2024	117.25	116.00	118.70	116.00	116.60	116.65	116.85	91200	106.57	71	62400	68.42
EGOLD	EQ	22-Feb-2024	63.95	63.95	64.00	63.65	63.65	63.65	63.68	739	0.47	25	524	70.91
EICHERMOT	EQ	22-Feb-2024	3836.35	3864.80	3970.00	3841.85	3953.00	3951.40	3913.70	1130600	44248.26	115282	522814	46.24
EIDPARRY	EQ	22-Feb-2024	639.80	642.95	642.95	614.40	625.60	628.00	631.50	833193	5261.63	25671	364247	43.72
EIFFL	EQ	22-Feb-2024	138.00	140.05	140.10	137.50	137.50	138.30	138.33	52301	72.35	1773	41338	79.04
EIHAHOTELS	EQ	22-Feb-2024	767.80	772.00	779.00	737.80	774.00	764.90	756.65	14593	110.42	1176	7630	52.29
EIHOTEL	EQ	22-Feb-2024	400.60	402.95	409.90	390.00	397.15	397.40	401.77	1293748	5197.90	29510	599767	46.36
EIMCOELECO	BE	22-Feb-2024	1413.40	1438.60	1438.60	1360.00	1374.00	1363.75	1373.82	3160	43.41	222	-	-
EKC	EQ	22-Feb-2024	157.85	158.90	161.85	153.90	159.25	159.80	158.64	630236	999.82	14418	190351	30.20
ELDEHSG	EQ	22-Feb-2024	821.30	820.95	841.70	800.00	802.15	812.10	820.88	8637	70.90	1008	4611	53.39
ELECON	EQ	22-Feb-2024	999.40	997.00	1009.55	991.00	1002.00	997.30	1000.73	125877	1259.69	10949	63216	50.22
ELECTCAST	EQ	22-Feb-2024	175.20	175.95	179.00	172.60	177.75	178.40	176.78	1610153	2846.46	27690	776827	48.25
ELECTHERM	BE	22-Feb-2024	459.95	469.10	469.10	469.10	469.10	469.10	469.10	2115	9.92	40	-	-
ELGIEQUIP	EQ	22-Feb-2024	646.70	649.50	651.00	622.50	630.20	629.10	629.40	305098	1920.28	21688	81828	26.82
ELGIRUBCO	EQ	22-Feb-2024	57.05	56.90	60.00	56.00	59.85	59.60	59.18	208629	123.47	1042	141341	67.75
ELIN	EQ	22-Feb-2024	155.10	155.50	155.90	151.35	152.50	152.25	152.38	118298	180.26	4542	68005	57.49
EMAMILTD	EQ	22-Feb-2024	467.70	468.55	472.05	460.00	461.00	461.45	463.44	276243	1280.23	14890	177578	64.28
EMAMIPAP	EQ	22-Feb-2024	133.15	135.50	135.50	132.25	134.70	134.00	133.97	28180	37.75	983	15620	55.43
EMAMIREAL	BE	22-Feb-2024	104.10	104.50	107.00	99.40	104.70	103.55	102.94	55850	57.49	381	-	-
EMBASSY	RR	22-Feb-2024	358.92	357.75	358.88	352.01	352.01	353.91	354.21	418856	1483.61	22030	360108	85.97
EMIL	EQ	22-Feb-2024	205.60	205.95	209.00	201.10	205.10	204.30	205.90	266040	547.78	10625	97905	36.80
EMKAY	BE	22-Feb-2024	130.55	130.55	130.55	127.95	127.95	127.95	129.13	8179	10.56	64	-	-
EMMBI	EQ	22-Feb-2024	110.75	110.55	115.60	110.35	114.05	113.40	113.09	84059	95.07	1018	33049	39.32
EMSLIMITED	EQ	22-Feb-2024	507.05	514.95	532.40	497.05	515.00	515.05	516.67	309243	1597.77	6914	112860	36.50
EMUDHRA	EQ	22-Feb-2024	568.90	564.50	579.60	550.05	575.00	574.90	563.10	519663	2926.24	32596	174817	33.64
ENDURANCE	EQ	22-Feb-2024	1842.20	1839.00	1850.00	1821.30	1829.00	1829.10	1831.98	211136	3867.97	6897	191576	90.74
ENERGYDEV	BE	22-Feb-2024	23.15	22.70	22.70	22.70	22.70	22.70	22.70	21511	4.88	138	-	-
ENGINERSIN	EQ	22-Feb-2024	219.85	222.00	222.10	213.00	218.50	218.30	216.70	4876501	10567.23	42903	1379662	28.29
ENIL	EQ	22-Feb-2024	334.30	337.00	339.90	324.00	335.60	336.20	333.65	210178	701.25	4342	84271	40.10
ENTERO	EQ	22-Feb-2024	1166.60	1166.55	1186.95	1139.10	1151.35	1158.15	1170.21	113667	1330.14	9492	51877	45.64
EPACK	EQ	22-Feb-2024	190.45	191.25	191.75	187.10	189.40	189.00	188.92	302300	571.09	11902	135318	44.76
EPIGRAL	EQ	22-Feb-2024	1221.90	1241.05	1277.00	1210.00	1246.00	1247.75	1244.75	547073	6809.69	37797	107374	19.63
EPL	EQ	22-Feb-2024	193.20	193.30	193.45	188.80	190.00	189.45	190.54	730473	1391.81	13025	449121	61.48
EQUAL50ADD	EQ	22-Feb-2024	285.87	285.00	287.85	283.02	287.85	287.31	284.24	5722	16.26	158	5443	95.12
EQUIPPP	BE	22-Feb-2024	28.90	28.30	29.55	27.80	28.55	28.45	28.40	6604	1.88	68	-	-
EQUITASBNK	EQ	22-Feb-2024	102.55	103.30	104.50	100.90	104.50	104.20	102.82	2125703	2185.60	16556	920976	43.33
ERFLNCDI	N6	22-Feb-2024	999.90	987.56	989.20	987.55	989.20	989.20	988.25	237	2.34	3	137	57.81
ERIS	EQ	22-Feb-2024	855.75	860.05	874.75	850.95	870.90	868.25	865.15	141781	1226.62	9636	95641	67.46
EROSMEDIA	EQ	22-Feb-2024	24.55	24.70	24.95	23.80	24.75	24.55	24.49	552816	135.39	1625	329457	59.60
ESABINDIA	EQ	22-Feb-2024	5244.40	5244.40	5244.40	5180.15	5194.00	5193.10	5198.41	3571	185.64	810	2225	62.31
ESAFSFB	EQ	22-Feb-2024	64.50	64.55	64.95	63.75	64.90	64.75	64.34	848188	545.70	4331	427420	50.39
ESCORTS	EQ	22-Feb-2024	2914.15	2938.95	2938.95	2887.00	2930.00	2925.40	2913.93	91902	2677.96	15746	28419	30.92
ESFL	SM	22-Feb-2024	202.05	202.00	202.00	199.00	200.00	200.00	200.14	16800	33.62	14	13200	78.57
ESG	EQ	22-Feb-2024	36.65	36.78	37.05	36.50	36.94	37.00	36.76	9539	3.51	203	7239	75.89
ESILVER	EQ	22-Feb-2024	72.87	73.00	73.10	72.47	73.10	73.07	72.99	2121	1.55	47	2117	99.81
ESSARSHPNG	EQ	22-Feb-2024	29.30	29.50	29.50	27.95	28.20	28.25	28.39	433786	123.16	2177	247367	57.03
ESSENTIA	BE	22-Feb-2024	5.05	4.95	4.95	4.95	4.95	4.95	4.95	597750	29.59	1314	-	-
ESTER	EQ	22-Feb-2024	102.70	103.50	103.50	99.00	99.15	99.85	100.39	276808	277.90	4062	137010	49.50
ETHOSLTD	EQ	22-Feb-2024	2509.55	2547.20	2724.55	2527.10	2699.00	2681.25	2659.50	244498	6502.42	42391	78620	32.16
EUROBOND	SM	22-Feb-2024	172.55	174.20	178.50	173.00	178.50	178.20	176.38	9000	15.87	8	8000	88.89
EUROTEXIND	EQ	22-Feb-2024	12.50	12.45	12.45	11.95	11.95	11.95	12.23	2113	0.26	12	2113	100.00
EVEREADY	EQ	22-Feb-2024	346.95	346.00	349.10	343.25	347.65	347.15	346.11	93156	322.43	3568	50626	54.35
EVERESTIND	EQ	22-Feb-2024	1211.40	1207.00	1227.00	1206.05	1225.45	1223.55	1215.66	4179	50.80	1249	2054	49.15
EXCEL	BE	22-Feb-2024	0.60	0.55	0.55	0.55	0.55	0.55	0.55	8484784	46.67	1513	-	-
EXCELINDUS	EQ	22-Feb-2024	846.35	846.90	853.00	829.00	832.00	832.60	838.45	9378	78.63	1329	5479	58.42
EXIDEIND	EQ	22-Feb-2024	326.70	326.90	333.40	323.30	333.00	332.40	330.03	1827753	6032.08	25982	634766	34.73
EXPLEOSOL	EQ	22-Feb-2024	1375.80	1389.00	1389.00	1358.00	1364.00	1366.65	1366.40	33257	454.42	3952	19787	59.50
EXXARO	EQ	22-Feb-2024	115.35	115.75	116.55	113.60	114.10	114.10	115.02	459408	528.42	4282	293703	63.93
FACT	EQ	22-Feb-2024	839.75	845.40	845.40	818.15	828.90	828.60	827.75	274437	2271.65	15356	79595	29.00
FAIRCHEMOR	EQ	22-Feb-2024	1471.80	1471.85	1490.85	1433.30	1489.00	1479.60	1458.87	54482	794.82	7696	23033	42.28
FAZE3Q	EQ	22-Feb-2024	438.95	432.35	438.00	425.50	431.65	431.10	432.34	82491	356.64	9594	16170	19.60
FCL	EQ	22-Feb-2024	432.70	434.95	454.40	420.35	451.20	449.80	444.59	1558111	6927.26	50097	341993	21.95
FCONSUMER	BE	22-Feb-2024	0.90	0.90	0.90	0.85	0.90	0.90	0.89	2690931	23.88	1176	-	-
FCSSOFT	EQ	22-Feb-2024	5.45	5.40	5.45	5.25	5.30	5.30	5.31	10429095	553.50	10265	5319397	51.01
FDC	EQ	22-Feb-2024	454.05	455.00	458.00	447.10	456.00	455.55	451.98	144101	651.31	12540	67431	46.79
FEDERALBNK	EQ	22-Feb-2024	153.75	154.70	154.80	152.35	153.75	153.60	153.41	9963362	15284.56	63361	4860396	48.78
FEDFINA	EQ	22-Feb-2024	129.75	130.05	130.40	128.40	128.80	129.00	128.97	166432	214.65	3185	102351	61.50
FELDVR	BE	22-Feb-2024	6.10	6.40	6.40	5.80	6.00	5.90	5.94	28866	1.72	102	-	-
FELIX	ST	22-Feb-2024	354.90	346.00	369.00	345.00	369.00	361.65	354.39	14000	49.62	12	14000	100.00
FIBERWEB	EQ	22-Feb-2024	40.65	41.25	41.75	38.75	40.00	39.90	40.20	131424	52.84	899	83941	63.87
FIDEL	SM	22-Feb-2024	113.50	109.05	112.30	109.05	111.00	110.80	111.05	12000	13.33	12	10000	83.33
FIEMIND	EQ	22-Feb-2024	2460.30	2472.05	2489.00	2430.00	2475.00	2461.55	2450.21	30469	746.55	5243	13612	44.67
FILATEX	EQ	22-Feb-2024	68.70	69.45	69.90	66.50	69.10	68.65	68.05	2869031	1952.38	9258	1127889	39.31
FINCABLES	EQ	22-Feb-2024	988.05	990.00	990.00	978.00	982.85	982.20	983.02	86122	846.60	10760	43222	50.19
FINEORG	EQ	22-Feb-2024	4374.25	4405.00	4405.20	4310.55	4325.00	4319.25	4342.37	20729	900.13	7027	11802	56.93
FINIETF	EQ	22-Feb-2024	22.58	22.89	22.89	22.30	22.72	22.67	22.45	413802	92.91	1122	200186	48.38
FINOPB	EQ	22-Feb-2024	312.80	312.20	319.00	308.50	313.50	314.05	313.79	122766	385.23	7931	42264	34.43
FINPIPE	EQ	22-Feb-2024	219.25	224.50	224.50	214.70	217.60	218.00	218.05	518416	1130.41	18753	247753	47.79
FIVESTAR	EQ	22-Feb-2024	716.70	717.40	727.00	710.95	718.30	721.75	719.15	164659	1184.15	14518	93375	56.71
FLAIR	EQ	22-Feb-2024	278.15	281.25	281.50	273.85	279.95	279.65	278.42	199663	555.89	7249	102304	51.24
FLEXITUFF	EQ	22-Feb-2024	43.10	43.00	43.50	41.55	42.00	42.05	42.46	7539	3.20	241	4470	59.29
FLFL	BZ	22-Feb-2024	2.65	2.70	2.70	2.60	2.70	2.65	2.67	218710	5.85	109	-	-
FLUOROCHEM	EQ	22-Feb-2024	3536.95	3522.00	3546.55	3476.10	3518.00	3513.60	3514.35	35710	1254.97	4736	24114	67.53
FMCGIETF	EQ	22-Feb-2024	560.44	563.99	564.99	557.06	564.95	564.72	561.65	11317	63.56	508	6373	56.31
FMGOETZE	EQ	22-Feb-2024	369.10	370.05	372.15	364.30	366.00	365.40	365.91	47545	173.97	3314	27282	57.38
FMNL	BE	22-Feb-2024	8.00	8.00	8.05	7.60	7.80	7.75	7.71	29483	2.27	158	-	-
FOCE	SM	22-Feb-2024	799.00	798.00	798.00	798.00	798.00	798.00	798.00	200	1.60	1	200	100.00
FOCUS	EQ	22-Feb-2024	170.80	175.00	180.30	171.05	173.35	173.75	175.49	279374	490.29	7516	140421	50.26
FONEBOX	SM	22-Feb-2024	176.80	176.05	190.80	171.20	184.50	185.90	185.17	84000	155.54	42	52000	61.90
FOODSIN	EQ	22-Feb-2024	154.65	156.10	156.95	150.70	153.50	153.70	153.29	135631	207.90	5209	63824	47.06
FORCEMOT	EQ	22-Feb-2024	5770.20	5880.95	6021.45	5705.50	5990.00	5961.50	5905.70	69520	4105.64	12666	28353	40.78
FORTIS	EQ	22-Feb-2024	445.75	446.00	452.00	437.25	446.00	446.80	445.69	773992	3449.58	39161	409327	52.89
FOSECOIND	EQ	22-Feb-2024	3698.15	3731.05	3825.00	3646.60	3778.00	3782.00	3764.19	5464	205.68	1632	2771	50.71
FROG	SM	22-Feb-2024	179.95	183.80	183.80	179.00	180.00	179.85	180.66	16800	30.35	38	13200	78.57
FSC	BZ	22-Feb-2024	8.85	8.85	8.85	8.55	8.75	8.70	8.70	59700	5.19	184	-	-
FSL	EQ	22-Feb-2024	198.70	200.00	206.90	198.90	200.40	200.55	201.40	3015644	6073.39	38938	1071190	35.52
FUSION	EQ	22-Feb-2024	544.30	546.50	551.45	540.00	544.00	541.80	544.24	95401	519.21	6775	55003	57.65
GABRIEL	EQ	22-Feb-2024	354.00	354.00	363.65	351.70	361.00	360.00	360.14	188371	678.39	12000	70692	37.53
GAEL	EQ	22-Feb-2024	403.50	406.95	412.85	396.70	402.50	404.90	406.85	1485919	6045.53	34108	408646	27.50
GAIL	EQ	22-Feb-2024	180.30	181.00	183.20	177.70	182.40	182.25	181.36	11766044	21339.03	64395	4340981	36.89
GALAXYSURF	EQ	22-Feb-2024	2525.40	2525.40	2529.45	2500.00	2505.00	2504.00	2508.90	7415	186.03	2226	4324	58.31
GALLANTT	BE	22-Feb-2024	221.65	221.25	225.00	220.00	223.50	222.55	222.02	60814	135.02	678	-	-
GANDHAR	EQ	22-Feb-2024	256.05	256.25	269.00	252.65	264.45	264.60	263.36	840529	2213.61	22002	331837	39.48
GANDHITUBE	EQ	22-Feb-2024	818.50	828.75	828.75	813.30	813.55	815.45	818.60	4554	37.28	568	3131	68.75
GANECOS	EQ	22-Feb-2024	1043.90	1049.15	1058.35	1030.40	1050.00	1049.70	1046.78	32548	340.71	4451	18392	56.51
GANESHBE	EQ	22-Feb-2024	187.75	189.40	195.70	184.50	191.00	192.30	191.48	452387	866.21	16309	196166	43.36
GANESHHOUC	EQ	22-Feb-2024	728.30	754.95	754.95	712.75	736.95	729.25	725.07	77287	560.39	2647	44389	57.43
GANGAFORGE	BE	22-Feb-2024	13.90	13.65	13.65	13.65	13.65	13.65	13.65	33857	4.62	220	-	-
GANGESSECU	EQ	22-Feb-2024	126.95	129.95	129.95	121.95	125.50	125.65	125.21	14906	18.66	729	5806	38.95
GARFIBRES	EQ	22-Feb-2024	3586.35	3604.30	3625.00	3485.00	3509.60	3502.95	3541.15	7291	258.19	3118	3120	42.79
GATECH	BE	22-Feb-2024	1.90	1.80	1.80	1.80	1.80	1.80	1.80	549202	9.89	1211	-	-
GATECHDVR	BE	22-Feb-2024	5.55	5.65	5.65	5.30	5.40	5.40	5.41	108390	5.86	502	-	-
GATEWAY	EQ	22-Feb-2024	107.25	108.00	109.35	104.30	106.15	106.00	105.81	1354601	1433.33	19130	612834	45.24
GAYAPROJ	BZ	22-Feb-2024	7.65	7.80	7.85	7.50	7.70	7.65	7.72	63397	4.90	117	-	-
GEECEE	EQ	22-Feb-2024	288.15	291.45	292.00	287.55	290.05	289.90	289.86	5656	16.39	621	3841	67.91
GEEKAYWIRE	EQ	22-Feb-2024	111.10	109.30	112.10	107.10	108.60	108.40	109.42	106066	116.05	1481	70380	66.35
GENCON	EQ	22-Feb-2024	50.10	50.95	51.50	50.10	50.50	50.95	50.58	65579	33.17	521	44146	67.32
GENESYS	EQ	22-Feb-2024	518.65	518.95	520.05	500.00	501.55	504.20	507.24	205401	1041.87	11641	124966	60.84
GENSOL	EQ	22-Feb-2024	1298.85	1305.00	1307.80	1252.00	1285.00	1268.05	1271.83	207977	2645.11	11848	103350	49.69
GENUSPAPER	EQ	22-Feb-2024	22.70	22.65	23.30	22.00	22.95	23.05	22.53	1829090	412.11	5154	528462	28.89
GENUSPOWER	EQ	22-Feb-2024	254.00	250.15	257.90	243.55	250.70	250.45	251.06	1512389	3796.94	16860	829858	54.87
GEOJITFSL	EQ	22-Feb-2024	79.15	79.80	80.30	77.35	78.30	78.10	78.18	496500	388.17	3634	188303	37.93
GEPIL	EQ	22-Feb-2024	299.65	301.70	302.90	288.30	292.00	293.35	293.93	595052	1749.03	14559	271580	45.64
GESHIP	EQ	22-Feb-2024	920.10	924.90	942.00	915.00	921.00	923.05	927.48	340524	3158.28	18224	193306	56.77
GET&D	BE	22-Feb-2024	793.65	793.00	827.00	770.00	802.00	791.30	793.79	39725	315.33	2275	-	-
GFLLIMITED	EQ	22-Feb-2024	88.75	90.00	90.90	86.10	87.30	87.65	87.89	133694	117.50	2147	60769	45.45
GHCL	EQ	22-Feb-2024	510.65	510.65	514.15	509.00	513.00	512.80	511.24	160671	821.41	6973	114449	71.23
GHCLTEXTIL	EQ	22-Feb-2024	91.60	91.80	92.70	89.20	91.00	91.50	90.85	440031	399.78	5015	198739	45.16
GICHSGFIN	EQ	22-Feb-2024	234.45	235.80	236.45	230.90	233.30	234.25	233.72	246317	575.68	7648	80324	32.61
GICL	SM	22-Feb-2024	66.00	65.75	65.75	65.75	65.75	65.75	65.75	3000	1.97	1	3000	100.00
GICRE	EQ	22-Feb-2024	425.20	435.00	439.20	411.25	431.10	429.60	422.61	4445645	18787.57	75428	563241	12.67
GILLANDERS	BE	22-Feb-2024	107.10	108.55	110.35	102.55	105.75	105.55	104.38	16151	16.86	178	-	-
GILLETTE	EQ	22-Feb-2024	6509.90	6500.00	6580.00	6480.00	6560.00	6543.30	6536.76	6546	427.90	1855	3929	60.02
GILT5YBEES	EQ	22-Feb-2024	54.89	54.89	54.92	54.82	54.85	54.89	54.89	186452	102.34	459	131754	70.66
GINNIFILA	EQ	22-Feb-2024	39.30	40.70	40.70	38.50	38.95	39.10	39.30	110580	43.45	599	59766	54.05
GIPCL	EQ	22-Feb-2024	195.40	197.35	200.00	191.00	199.65	198.25	195.14	465114	907.60	14847	145892	31.37
GKWLIMITED	EQ	22-Feb-2024	1650.15	1660.55	1669.00	1645.00	1665.70	1662.15	1657.08	200	3.31	40	141	70.50
GLAND	EQ	22-Feb-2024	1952.70	1953.00	1953.00	1894.45	1900.00	1898.65	1924.41	238387	4587.53	18460	161396	67.70
GLAXO	EQ	22-Feb-2024	2238.35	2258.00	2258.00	2151.15	2151.15	2159.30	2169.70	212938	4620.12	24691	133367	62.63
GLENMARK	EQ	22-Feb-2024	900.60	900.00	916.00	898.10	912.35	912.45	905.83	715441	6480.71	25531	257298	35.96
GLFL	BE	22-Feb-2024	9.65	9.80	9.80	9.80	9.80	9.80	9.80	8587	0.84	14	-	-
GLOBAL	EQ	22-Feb-2024	263.35	264.70	265.30	250.85	257.80	256.85	257.62	74583	192.14	6191	32787	43.96
GLOBALPET	SM	22-Feb-2024	113.00	119.00	121.50	114.00	120.90	120.45	119.28	69000	82.30	46	58500	84.78
GLOBALVECT	BE	22-Feb-2024	125.60	128.80	128.80	122.35	126.90	126.30	124.55	11822	14.72	107	-	-
GLOBE	BE	22-Feb-2024	4.55	4.65	4.75	4.50	4.75	4.70	4.64	1809980	83.96	1875	-	-
GLOBUSSPR	EQ	22-Feb-2024	800.55	795.05	806.55	795.05	800.05	800.10	801.62	77715	622.98	5862	35643	45.86
GLS	EQ	22-Feb-2024	876.85	874.95	881.50	861.50	878.00	877.55	872.78	201565	1759.22	3660	183408	90.99
GMBREW	EQ	22-Feb-2024	641.80	648.00	648.00	630.05	633.00	633.65	637.39	33581	214.04	2330	20949	62.38
GMDCLTD	EQ	22-Feb-2024	401.25	403.00	420.90	391.85	416.00	415.55	408.91	3169660	12961.21	58597	640460	20.21
GMMPFAUDLR	EQ	22-Feb-2024	1352.40	1359.90	1365.15	1343.30	1353.00	1350.55	1350.17	107327	1449.09	14067	66483	61.94
GMRINFRA	EQ	22-Feb-2024	86.25	86.85	88.30	84.75	87.80	87.65	86.86	29169629	25336.95	60970	12035511	41.26
GMRP&UI	EQ	22-Feb-2024	51.05	51.35	51.40	49.15	50.35	50.35	50.06	2174363	1088.57	5906	1082484	49.78
GNA	EQ	22-Feb-2024	428.75	430.00	432.45	422.05	430.00	426.25	424.96	34905	148.33	3077	19443	55.70
GNFC	EQ	22-Feb-2024	668.05	668.05	672.00	658.15	668.00	669.25	666.28	273071	1819.41	7688	77974	28.55
GOACARBON	EQ	22-Feb-2024	855.65	860.00	894.90	835.05	878.00	877.65	876.65	215274	1887.19	9063	51220	23.79
GOCLCORP	EQ	22-Feb-2024	496.70	489.80	489.80	474.40	480.95	481.55	481.99	143003	689.26	12283	62623	43.79
GOCOLORS	EQ	22-Feb-2024	1167.20	1168.90	1168.90	1141.00	1160.00	1161.10	1153.00	17430	200.97	2978	7769	44.57
GODFRYPHLP	EQ	22-Feb-2024	2637.15	2660.00	2779.00	2650.00	2774.00	2765.90	2724.41	176234	4801.33	24587	33695	19.12
GODHA	BE	22-Feb-2024	0.75	0.75	0.80	0.70	0.80	0.80	0.76	13839510	105.63	4017	-	-
GODREJAGRO	EQ	22-Feb-2024	513.10	515.70	519.90	510.05	514.50	514.35	514.46	103449	532.21	5652	60063	58.06
GODREJCP	EQ	22-Feb-2024	1236.10	1242.85	1261.65	1222.60	1254.55	1256.35	1244.40	656729	8172.34	36063	341640	52.02
GODREJIND	EQ	22-Feb-2024	801.05	795.00	809.10	795.00	801.00	804.50	801.18	225652	1807.88	8795	164825	73.04
GODREJPROP	EQ	22-Feb-2024	2343.35	2346.45	2392.95	2330.00	2391.70	2387.40	2368.15	629888	14916.70	41554	164967	26.19
GOKEX	EQ	22-Feb-2024	843.30	837.25	850.00	830.65	833.00	834.60	835.26	115642	965.92	14131	46731	40.41
GOKUL	BE	22-Feb-2024	47.60	47.00	48.00	45.25	47.50	47.60	46.21	222643	102.89	1186	-	-
GOKULAGRO	EQ	22-Feb-2024	111.80	112.60	112.75	110.05	111.50	111.20	111.10	79621	88.46	2217	38082	47.83
GOLDBEES	EQ	22-Feb-2024	52.64	52.68	52.79	52.45	52.70	52.72	52.70	1823657	961.06	19999	1266768	69.46
GOLDENTOBC	BZ	22-Feb-2024	57.40	57.40	59.00	55.70	57.15	57.40	57.85	10584	6.12	216	-	-
GOLDETF	EQ	22-Feb-2024	62.36	62.36	62.72	61.60	61.80	61.82	61.99	991938	614.86	1916	876200	88.33
GOLDETFADD	EQ	22-Feb-2024	61.65	61.80	61.99	61.65	61.99	61.97	61.80	3345	2.07	58	2248	67.20
GOLDIAM	EQ	22-Feb-2024	201.05	202.80	206.90	196.20	199.95	201.80	201.16	740417	1489.42	8234	256422	34.63
GOLDIETF	EQ	22-Feb-2024	54.29	54.36	54.43	54.10	54.35	54.29	54.32	171064	92.92	4528	135380	79.14
GOLDSHARE	EQ	22-Feb-2024	52.80	52.90	53.00	52.80	53.00	52.90	52.93	49250	26.07	411	40176	81.58
GOLDSTAR	SM	22-Feb-2024	16.00	16.00	16.45	15.50	15.90	16.00	15.96	393750	62.85	19	270000	68.57
GOLDTECH	BE	22-Feb-2024	154.00	152.05	158.00	147.65	158.00	156.25	154.36	18405	28.41	117	-	-
GOODLUCK	EQ	22-Feb-2024	1016.15	1015.00	1015.05	995.00	998.05	998.85	1001.52	68686	687.90	8617	33522	48.80
GOYALALUM	BE	22-Feb-2024	10.70	11.20	11.20	10.20	11.00	11.05	10.83	955729	103.52	1817	-	-
GOYALSALT	SM	22-Feb-2024	212.00	218.00	218.00	205.50	211.95	208.80	211.04	30000	63.31	10	27000	90.00
GPIL	EQ	22-Feb-2024	774.30	782.80	784.50	770.00	784.35	780.55	779.17	160335	1249.28	12346	69689	43.46
GPPL	EQ	22-Feb-2024	198.40	199.65	211.35	194.25	208.50	208.20	206.26	17421886	35934.87	102936	4466757	25.64
GPTINFRA	BE	22-Feb-2024	187.20	186.00	192.90	181.30	187.90	188.20	189.56	56449	107.01	338	-	-
GRANULES	EQ	22-Feb-2024	457.35	461.40	463.10	452.20	460.10	459.50	459.09	1363008	6257.40	21045	706253	51.82
GRAPHISAD	SM	22-Feb-2024	61.40	61.80	62.00	60.75	61.95	61.95	61.50	22800	14.02	16	18000	78.95
GRAPHITE	EQ	22-Feb-2024	545.50	551.10	618.50	550.95	614.90	607.85	591.74	13370322	79117.52	206532	2109154	15.77
GRASIM	EQ	22-Feb-2024	2194.00	2234.00	2244.00	2113.20	2200.00	2201.20	2179.84	3428899	74744.53	211147	1044590	30.46
GRASIMPP	E1	22-Feb-2024	960.05	981.20	1008.00	895.00	946.00	947.85	929.22	96032	892.35	1473	83296	86.74
GRAVITA	EQ	22-Feb-2024	900.15	917.95	942.75	912.00	929.00	928.05	928.00	183703	1704.77	13909	70409	38.33
GREAVESCOT	EQ	22-Feb-2024	162.70	163.00	164.20	159.80	162.00	161.65	161.96	1327699	2150.32	16288	518443	39.05
GREENCHEF	SM	22-Feb-2024	99.15	100.00	101.50	98.00	98.00	98.30	99.41	80800	80.32	67	72000	89.11
GREENLAM	EQ	22-Feb-2024	530.15	524.80	531.90	515.40	523.00	520.75	522.88	35184	183.97	4285	17252	49.03
GREENPANEL	EQ	22-Feb-2024	362.50	364.30	366.00	358.05	366.00	363.15	362.12	92956	336.61	8337	49114	52.84
GREENPLY	EQ	22-Feb-2024	235.95	237.15	239.70	232.45	235.00	235.25	235.06	133341	313.44	5918	74698	56.02
GREENPOWER	BE	22-Feb-2024	23.70	24.15	24.30	22.80	24.15	24.15	23.64	4693472	1109.30	18036	-	-
GRINDWELL	EQ	22-Feb-2024	2160.10	2160.10	2165.45	2115.00	2130.00	2131.85	2141.55	11258	241.10	3186	5995	53.25
GRINFRA	EQ	22-Feb-2024	1182.65	1180.00	1289.90	1167.05	1272.00	1268.60	1240.04	143701	1781.95	10569	59377	41.32
GRMOVER	EQ	22-Feb-2024	181.05	182.00	182.00	178.00	180.90	180.40	179.40	38474	69.02	2203	19931	51.80
GROBTEA	EQ	22-Feb-2024	937.10	932.65	954.90	923.50	939.00	938.00	937.59	731	6.85	123	313	42.82
GRPLTD	EQ	22-Feb-2024	5869.10	6100.00	6100.00	5661.10	5700.00	5686.70	5810.08	310	18.01	149	181	58.39
GRSE	EQ	22-Feb-2024	807.90	811.05	828.00	792.35	817.00	814.80	812.65	403678	3280.48	24467	112678	27.91
GRWRHITECH	EQ	22-Feb-2024	2021.60	2003.00	2115.50	2003.00	2070.00	2069.05	2071.21	29021	601.08	5971	16435	56.63
GSEC10IETF	EQ	22-Feb-2024	226.80	226.75	226.75	226.25	226.75	226.52	226.30	1115	2.52	9	1000	89.69
GSEC10YEAR	EQ	22-Feb-2024	25.70	25.80	26.01	25.02	25.31	25.53	25.51	1603	0.41	60	924	57.64
GSEC5IETF	EQ	22-Feb-2024	55.39	55.25	55.50	55.20	55.25	55.48	55.23	1222	0.67	15	1130	92.47
GSFC	EQ	22-Feb-2024	227.15	228.80	232.75	222.20	230.45	230.25	227.41	3212041	7304.36	32907	1147897	35.74
GSLSU	EQ	22-Feb-2024	285.45	285.60	289.00	276.85	288.60	285.90	283.53	147475	418.13	3496	54743	37.12
GSPL	EQ	22-Feb-2024	373.75	375.80	377.20	365.20	365.90	367.05	369.53	1059971	3916.89	27910	397311	37.48
GSS	EQ	22-Feb-2024	152.90	153.70	155.25	150.25	151.70	152.00	152.27	30808	46.91	722	19924	64.67
GSTL	SM	22-Feb-2024	68.70	68.80	68.90	68.00	68.90	68.90	68.51	9000	6.17	9	8000	88.89
GTECJAINX	BE	22-Feb-2024	86.05	85.45	85.50	81.75	81.75	81.75	82.17	1010	0.83	34	-	-
GTL	BE	22-Feb-2024	13.80	13.55	13.55	13.55	13.55	13.55	13.55	85512	11.59	325	-	-
GTLINFRA	EQ	22-Feb-2024	2.35	2.30	2.40	2.25	2.25	2.25	2.31	189631451	4383.22	38309	60613599	31.96
GTPL	EQ	22-Feb-2024	200.55	201.60	211.00	197.55	207.00	206.55	204.53	477923	977.49	15404	119135	24.93
GUFICBIO	EQ	22-Feb-2024	317.50	319.00	319.00	308.30	313.40	313.85	313.00	131951	413.00	6913	67578	51.21
GUJALKALI	EQ	22-Feb-2024	815.15	815.15	825.00	800.30	822.05	821.90	814.25	85670	697.56	6380	46599	54.39
GUJAPOLLO	BE	22-Feb-2024	282.50	282.50	290.00	275.00	290.00	288.75	281.22	7502	21.10	152	-	-
GUJGASLTD	EQ	22-Feb-2024	565.55	565.55	575.70	561.90	565.70	564.55	567.45	1459852	8283.96	25757	201972	13.84
GUJRAFFIA	BE	22-Feb-2024	47.50	49.00	49.00	46.55	48.50	48.50	48.53	2817	1.37	43	-	-
GULFOILLUB	EQ	22-Feb-2024	972.15	979.35	995.00	970.00	990.90	989.95	986.77	337146	3326.85	23217	139542	41.39
GULFPETRO	EQ	22-Feb-2024	73.90	74.50	77.80	72.50	75.95	75.95	75.81	739938	560.95	4971	343174	46.38
GULPOLY	EQ	22-Feb-2024	211.05	212.70	216.90	206.60	214.50	214.80	212.85	310659	661.24	11033	134816	43.40
GVKPIL	BE	22-Feb-2024	12.80	12.95	12.95	12.50	12.90	12.85	12.74	2404888	306.34	7449	-	-
GVPTECH	BE	22-Feb-2024	13.10	13.05	13.10	13.05	13.10	13.10	13.06	103879	13.57	76	-	-
HAL	EQ	22-Feb-2024	2948.05	2959.00	3010.00	2940.00	3008.00	3005.65	2976.34	919890	27379.09	61395	386437	42.01
HAPPSTMNDS	EQ	22-Feb-2024	826.00	830.00	834.90	818.00	825.50	822.50	821.29	284795	2338.99	30491	161991	56.88
HAPPYFORGE	EQ	22-Feb-2024	942.25	950.00	964.80	935.00	962.90	960.95	952.72	68091	648.72	4581	30857	45.32
HARDWYN	EQ	22-Feb-2024	44.60	44.95	45.30	43.35	45.10	45.05	44.47	321098	142.78	2531	110284	34.35
HARIOMPIPE	EQ	22-Feb-2024	535.55	532.05	537.70	517.05	526.00	525.00	526.04	64220	337.83	7165	34581	53.85
HARRMALAYA	EQ	22-Feb-2024	199.20	200.85	216.00	197.05	212.00	213.45	207.37	554997	1150.88	9231	271910	48.99
HARSHA	EQ	22-Feb-2024	420.35	425.20	433.50	420.45	428.05	430.45	428.80	374001	1603.71	20538	165831	44.34
HATHWAY	EQ	22-Feb-2024	24.10	24.20	24.30	23.40	24.10	24.15	23.89	8040928	1920.61	10926	2038089	25.35
HATSUN	EQ	22-Feb-2024	1098.30	1098.30	1103.80	1072.00	1094.95	1082.20	1083.21	12110	131.18	1552	6608	54.57
HAVELLS	EQ	22-Feb-2024	1414.85	1423.85	1438.00	1415.00	1427.15	1431.95	1425.56	1507612	21491.95	34263	1025951	68.05
HAVISHA	BE	22-Feb-2024	2.80	2.75	2.85	2.70	2.70	2.75	2.73	140127	3.83	206	-	-
HBLPOWER	EQ	22-Feb-2024	513.30	517.00	522.75	500.50	517.00	515.10	510.95	983462	5024.99	38295	382332	38.88
HBSL	BE	22-Feb-2024	96.40	94.50	94.50	94.50	94.50	94.50	94.50	6548	6.19	52	-	-
HCC	EQ	22-Feb-2024	44.10	44.20	45.10	42.00	45.00	44.80	43.89	23752608	10424.85	37744	9844244	41.44
HCG	EQ	22-Feb-2024	369.20	369.10	385.75	367.85	381.15	383.40	379.37	214426	813.48	14580	112676	52.55
HCL-INSYS	BE	22-Feb-2024	18.20	18.20	18.75	17.30	17.80	17.65	17.65	313134	55.28	862	-	-
HCLTECH	EQ	22-Feb-2024	1636.30	1644.00	1691.40	1639.00	1683.00	1686.40	1669.63	3820901	63794.90	195419	1840236	48.16
HDFCAMC	EQ	22-Feb-2024	3741.35	3753.00	3792.95	3715.05	3783.20	3782.95	3768.67	203416	7666.08	22022	84088	41.34
HDFCBANK	EQ	22-Feb-2024	1439.15	1417.75	1428.80	1412.20	1422.00	1419.55	1419.78	25280441	358927.44	477326	14239980	56.33
HDFCBSE500	EQ	22-Feb-2024	31.96	31.45	32.52	31.45	32.30	32.24	31.97	52275	16.71	340	26718	51.11
HDFCGOLD	EQ	22-Feb-2024	54.25	54.55	54.55	54.13	54.32	54.27	54.26	181763	98.62	1403	103706	57.06
HDFCGROWTH	EQ	22-Feb-2024	113.35	113.35	114.13	111.61	114.10	113.84	112.49	8653	9.73	140	5880	67.95
HDFCLIFE	EQ	22-Feb-2024	577.45	578.00	579.40	567.05	576.85	574.65	571.70	4195869	23987.78	154729	2206900	52.60
HDFCLIQUID	EQ	22-Feb-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	999.99	6712	67.12	21	6082	90.61
HDFCLOWVOL	EQ	22-Feb-2024	18.18	18.64	18.64	17.94	18.50	18.22	18.13	22741	4.12	226	11324	49.80
HDFCMID150	EQ	22-Feb-2024	18.09	18.10	18.19	17.89	18.18	18.17	18.04	97479	17.59	1131	58982	60.51
HDFCMOMENT	EQ	22-Feb-2024	29.95	30.54	30.54	29.75	30.37	30.29	29.98	139539	41.83	1250	100320	71.89
HDFCNEXT50	EQ	22-Feb-2024	58.93	58.93	59.49	58.25	59.47	59.47	58.79	13730	8.07	139	11081	80.71
HDFCNIF100	EQ	22-Feb-2024	22.89	22.89	23.65	22.65	23.00	23.03	22.84	11804	2.70	310	6576	55.71
HDFCNIFBAN	EQ	22-Feb-2024	47.55	47.64	47.64	47.05	47.60	47.59	47.43	973774	461.84	558	963238	98.92
HDFCNIFIT	EQ	22-Feb-2024	38.16	38.92	38.92	38.11	38.20	38.73	38.45	14355	5.52	112	11305	78.75
HDFCNIFTY	EQ	22-Feb-2024	241.27	247.70	247.70	239.93	242.69	242.97	241.25	59626	143.84	358	41944	70.35
HDFCPSUBK	EQ	22-Feb-2024	71.55	71.55	71.86	70.25	71.86	71.54	70.88	26922	19.08	291	11442	42.50
HDFCPVTBAN	EQ	22-Feb-2024	23.63	23.83	23.90	23.30	23.80	23.61	23.51	57329	13.48	385	44518	77.65
HDFCQUAL	EQ	22-Feb-2024	51.19	51.30	52.11	51.02	52.11	52.07	51.72	3068	1.59	84	2326	75.81
HDFCSENSEX	EQ	22-Feb-2024	80.14	80.77	80.78	79.15	80.34	80.56	79.94	8592	6.87	303	5850	68.09
HDFCSILVER	EQ	22-Feb-2024	69.69	69.60	69.80	69.11	69.59	69.55	69.50	60385	41.97	441	45284	74.99
HDFCSML250	EQ	22-Feb-2024	150.61	152.40	154.00	149.26	151.90	151.58	150.88	144983	218.75	2545	86615	59.74
HDFCVALUE	EQ	22-Feb-2024	125.93	125.00	128.00	124.83	126.82	126.76	125.82	5875	7.39	92	3631	61.80
HEADSUP	EQ	22-Feb-2024	17.05	17.30	17.30	16.40	16.90	16.85	16.57	299911	49.70	762	253748	84.61
HEALTHADD	EQ	22-Feb-2024	120.75	120.50	121.51	120.11	121.51	121.51	120.29	486	0.58	17	481	98.97
HEALTHIETF	EQ	22-Feb-2024	122.79	123.00	123.20	121.56	123.00	122.98	122.48	9982	12.23	255	7126	71.39
HEALTHY	EQ	22-Feb-2024	12.33	12.59	12.59	12.21	12.41	12.36	12.31	128761	15.85	1268	89848	69.78
HECPROJECT	BE	22-Feb-2024	89.60	91.35	91.35	89.60	90.60	90.60	90.88	12190	11.08	70	-	-
HEG	EQ	22-Feb-2024	1625.70	1658.00	1750.00	1658.00	1742.00	1731.75	1721.88	1416075	24383.09	76696	165987	11.72
HEIDELBERG	EQ	22-Feb-2024	213.85	216.75	216.80	212.00	214.10	214.00	213.60	128471	274.41	4654	71243	55.45
HEMIPROP	EQ	22-Feb-2024	215.00	216.90	221.20	211.55	218.40	219.05	217.19	1454321	3158.71	39656	487722	33.54
HERANBA	EQ	22-Feb-2024	362.50	364.30	365.50	359.30	361.10	360.80	361.94	55030	199.17	4373	28250	51.34
HERCULES	EQ	22-Feb-2024	421.05	421.05	422.60	412.20	415.15	417.15	417.75	53762	224.59	5533	28122	52.31
HERITGFOOD	EQ	22-Feb-2024	321.60	323.70	324.00	314.55	318.25	320.30	318.02	291159	925.95	9431	142485	48.94
HEROMOTOCO	EQ	22-Feb-2024	4534.85	4559.95	4578.80	4440.65	4510.25	4495.15	4480.23	1441798	64595.91	122427	769127	53.34
HESTERBIO	EQ	22-Feb-2024	1420.40	1427.55	1435.10	1417.60	1429.45	1426.20	1428.01	5816	83.05	802	4577	78.70
HEUBACHIND	EQ	22-Feb-2024	528.45	531.10	534.70	511.20	520.00	522.40	521.98	30933	161.47	3168	15957	51.59
HEXATRADEX	EQ	22-Feb-2024	155.75	160.20	160.25	155.40	159.60	159.40	158.74	8162	12.96	325	4358	53.39
HFCL	EQ	22-Feb-2024	112.20	112.80	116.45	109.40	114.00	115.15	114.01	71453350	81462.33	173539	14427342	20.19
HGINFRA	EQ	22-Feb-2024	924.15	925.90	929.00	910.80	915.00	914.80	915.59	83455	764.11	7138	55897	66.98
HGS	EQ	22-Feb-2024	912.25	919.00	923.00	907.85	912.00	912.15	913.54	19104	174.52	2319	10662	55.81
HIGREEN	SM	22-Feb-2024	193.85	194.00	194.00	187.00	187.95	187.50	188.88	139200	262.93	68	96000	68.97
HIKAL	EQ	22-Feb-2024	285.00	285.10	288.30	281.40	284.50	284.90	284.40	129272	367.65	6493	52538	40.64
HIL	EQ	22-Feb-2024	2827.00	2830.00	2840.60	2800.00	2800.00	2806.60	2809.73	4349	122.20	964	2717	62.47
HILTON	EQ	22-Feb-2024	132.85	135.95	142.00	132.15	140.10	141.05	138.35	800513	1107.48	6474	282796	35.33
HIMATSEIDE	EQ	22-Feb-2024	150.20	151.40	151.60	147.40	149.00	149.30	149.14	234243	349.34	4856	111953	47.79
HINDALCO	EQ	22-Feb-2024	511.80	516.30	522.15	514.25	521.30	521.15	518.70	8727844	45271.29	188509	3556448	40.75
HINDCOMPOS	EQ	22-Feb-2024	440.60	451.00	451.00	431.10	431.10	434.65	435.83	8409	36.65	1221	4670	55.54
HINDCON	BE	22-Feb-2024	60.20	59.00	59.00	59.00	59.00	59.00	59.00	30686	18.10	319	-	-
HINDCOPPER	EQ	22-Feb-2024	246.00	249.00	264.80	247.00	264.50	263.10	258.26	15152414	39133.36	86152	3428184	22.62
HINDMOTORS	EQ	22-Feb-2024	20.15	20.35	20.45	19.60	19.90	19.90	19.88	586099	116.53	3132	345247	58.91
HINDOILEXP	EQ	22-Feb-2024	198.15	199.30	200.95	193.30	198.50	198.10	197.41	1585662	3130.27	20219	480171	30.28
HINDPETRO	EQ	22-Feb-2024	543.25	543.00	550.05	528.60	539.15	539.10	536.70	6318710	33912.48	81990	2105200	33.32
HINDUNILVR	EQ	22-Feb-2024	2407.10	2420.30	2420.30	2365.75	2389.00	2388.10	2381.29	2258516	53781.72	152958	1352060	59.86
HINDWAREAP	EQ	22-Feb-2024	426.20	426.00	428.00	418.00	428.00	422.85	421.54	41551	175.16	5071	22635	54.48
HINDZINC	EQ	22-Feb-2024	309.10	310.00	311.00	307.95	310.40	310.25	309.72	193163	598.27	7261	102573	53.10
HIRECT	EQ	22-Feb-2024	590.90	591.10	604.15	571.55	584.90	578.35	584.13	14231	83.13	853	8831	62.05
HISARMETAL	EQ	22-Feb-2024	203.25	204.95	213.00	199.55	208.00	209.55	207.75	40450	84.04	1631	27761	68.63
HITECH	EQ	22-Feb-2024	157.70	159.40	159.40	151.40	155.00	156.10	155.63	1506640	2344.81	24627	536735	35.62
HITECHCORP	EQ	22-Feb-2024	233.65	235.40	235.60	230.15	232.30	232.85	232.79	4900	11.41	433	3064	62.53
HITECHGEAR	EQ	22-Feb-2024	484.40	485.00	498.00	472.25	480.10	483.80	491.19	107428	527.68	9312	46917	43.67
HLEGLAS	EQ	22-Feb-2024	511.50	515.00	515.45	504.00	506.00	505.85	506.64	46106	233.59	5779	28682	62.21
HLVLTD	EQ	22-Feb-2024	37.40	37.35	37.60	35.70	36.70	36.60	36.42	1957698	712.90	7760	959332	49.00
HMAAGRO	EQ	22-Feb-2024	73.35	73.80	73.90	70.90	71.95	71.65	71.80	439438	315.52	4157	274233	62.41
HMT	BZ	22-Feb-2024	60.45	60.00	61.35	58.50	59.10	59.80	59.46	10745	6.39	163	-	-
HMVL	EQ	22-Feb-2024	115.50	116.40	127.20	114.00	123.00	122.50	123.19	2231507	2749.02	27742	783344	35.10
HNDFDS	EQ	22-Feb-2024	523.30	525.95	525.95	520.00	522.00	521.90	522.16	32650	170.48	3325	21004	64.33
HNGSNGBEES	EQ	22-Feb-2024	244.59	245.19	251.00	245.00	250.90	249.46	247.46	657258	1626.48	4649	504768	76.80
HOLMARC	SM	22-Feb-2024	106.50	102.00	107.85	100.30	106.45	106.45	104.13	21000	21.87	7	15000	71.43
HOMEFIRST	EQ	22-Feb-2024	915.40	935.00	954.00	926.00	953.15	946.90	937.58	288732	2707.09	20029	103660	35.90
HOMESFY	SM	22-Feb-2024	450.00	450.00	459.00	450.00	450.00	454.25	452.71	4200	19.01	10	4200	100.00
HONASA	EQ	22-Feb-2024	432.20	435.00	440.50	430.05	433.00	433.55	434.58	182494	793.08	13841	65653	35.98
HONAUT	EQ	22-Feb-2024	37512.90	37797.95	37797.95	37107.00	37512.90	37512.10	37469.53	2890	1082.87	1079	1896	65.61
HONDAPOWER	EQ	22-Feb-2024	2300.65	2265.00	2470.00	2265.00	2436.00	2429.00	2408.16	34131	821.93	8902	11603	34.00
HOVS	BE	22-Feb-2024	64.00	64.00	65.40	63.85	64.30	65.30	64.23	12650	8.13	90	-	-
HPAL	EQ	22-Feb-2024	111.90	113.55	113.55	109.00	111.90	111.25	110.62	175632	194.29	4413	77467	44.11
HPIL	BE	22-Feb-2024	161.90	169.80	169.95	169.80	169.95	169.95	169.93	4924	8.37	64	-	-
HPL	EQ	22-Feb-2024	354.30	354.35	359.00	336.60	345.00	342.95	343.11	427444	1466.62	11274	196455	45.96
HRHNEXT	SM	22-Feb-2024	34.50	34.50	40.90	34.50	37.00	37.05	38.41	144000	55.32	47	78000	54.17
HSCL	BE	22-Feb-2024	362.45	362.45	364.90	353.10	363.15	362.20	360.94	1244021	4490.18	4121	-	-
HTMEDIA	EQ	22-Feb-2024	32.45	32.50	35.50	32.10	34.40	34.20	34.51	5201173	1795.18	13641	1942363	37.34
HUBTOWN	EQ	22-Feb-2024	151.75	149.00	159.30	148.50	159.30	159.30	155.90	562700	877.26	5170	411818	73.19
HUDCO	EQ	22-Feb-2024	195.85	197.40	198.90	189.65	195.10	195.50	195.29	15918399	31087.76	59924	4502643	28.29
HUDCO	N2	22-Feb-2024	1079.86	1080.00	1081.80	1078.76	1080.40	1080.40	1080.55	2435	26.31	19	2425	99.59
HUDCO	N8	22-Feb-2024	1123.71	1125.00	1126.50	1123.50	1126.50	1125.02	1124.66	351	3.95	11	351	100.00
HUDCO	N9	22-Feb-2024	1143.00	1149.90	1151.00	1148.00	1151.00	1151.00	1149.52	510	5.86	16	500	98.04
HUDCO	ND	22-Feb-2024	1167.50	1169.98	1170.01	1169.98	1170.00	1170.00	1169.99	207	2.42	7	205	99.03
HUDCO	NE	22-Feb-2024	1299.00	1302.00	1305.00	1302.00	1304.00	1304.00	1302.59	500	6.51	8	500	100.00
HUHTAMAKI	EQ	22-Feb-2024	347.15	348.90	355.90	343.00	352.95	353.65	350.42	201523	706.18	11671	91900	45.60
HYBRIDFIN	BE	22-Feb-2024	10.75	11.25	11.25	10.25	10.50	10.50	10.51	10013	1.05	50	-	-
IBLFL	SM	22-Feb-2024	60.00	60.20	60.45	59.15	59.95	59.95	59.72	48000	28.66	23	38000	79.17
IBREALEST	EQ	22-Feb-2024	118.35	118.80	120.40	114.40	119.50	119.75	117.55	13636566	16029.32	42198	3508232	25.73
IBUCCREDIT	NB	22-Feb-2024	900.01	935.00	935.00	935.00	935.00	935.00	935.00	150	1.40	7	150	100.00
IBUCCREDIT	NM	22-Feb-2024	900.00	930.00	930.00	930.00	930.00	930.00	930.00	90	0.84	8	90	100.00
IBUCCREDIT	NO	22-Feb-2024	895.00	897.00	900.00	897.00	900.00	900.00	898.24	170	1.53	2	170	100.00
IBULHSGFIN	AI	22-Feb-2024	910.20	977.90	977.90	977.90	977.90	977.90	977.90	140	1.37	2	140	100.00
IBULHSGFIN	AN	22-Feb-2024	960.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	2	10	100.00
IBULHSGFIN	AR	22-Feb-2024	950.00	950.00	957.40	950.00	957.40	957.40	955.22	85	0.81	21	85	100.00
IBULHSGFIN	AT	22-Feb-2024	1000.00	1013.00	1015.00	1013.00		1015.00	1013.75	16	0.16	2	16	100.00
IBULHSGFIN	EQ	22-Feb-2024	184.75	186.15	189.50	183.20	188.55	188.75	187.12	7533092	14095.89	45725	2459939	32.66
IBULHSGFIN	N0	22-Feb-2024	926.68	921.00	926.68	900.00	915.00	915.00	915.81	72	0.66	11	72	100.00
IBULHSGFIN	NA	22-Feb-2024	968.99	963.50	967.00	960.20	967.00	967.00	963.60	370	3.57	3	190	51.35
IBULHSGFIN	YC	22-Feb-2024	957.00	949.50	949.50	949.50	949.50	949.50	949.50	5	0.05	1	5	100.00
IBULHSGFIN	YP	22-Feb-2024	975.00	972.90	972.90	972.90	972.90	972.90	972.90	5	0.05	1	5	100.00
IBULHSGFIN	YT	22-Feb-2024	945.00	943.00	943.00	943.00		943.00	943.00	20	0.19	2	20	100.00
IBULHSGFIN	Z3	22-Feb-2024	1070.00	1066.50	1074.09	1066.50	1074.09	1074.09	1071.56	3	0.03	2	3	100.00
IBULHSGFIN	Z9	22-Feb-2024	948.00	948.00	948.00	948.00	948.00	948.00	948.00	5	0.05	1	5	100.00
IBULHSGFIN	ZD	22-Feb-2024	1072.00	1053.20	1053.20	1053.20	1053.20	1053.20	1053.20	5	0.05	1	5	100.00
IBULHSGFIN	ZJ	22-Feb-2024	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	1	100	100.00
IBULHSGFIN	ZN	22-Feb-2024	948.00	945.00	945.00	945.00	945.00	945.00	945.00	5	0.05	1	5	100.00
IBULHSGFIN	ZP	22-Feb-2024	958.08	958.08	958.08	958.08	958.08	958.08	958.08	10	0.10	1	10	100.00
IBULHSGFIN	ZX	22-Feb-2024	1040.98	1040.98	1040.98	1040.98	1040.98	1040.98	1040.98	20	0.21	2	20	100.00
ICDSLTD	BE	22-Feb-2024	52.85	52.00	52.00	52.00	52.00	52.00	52.00	6	0.00	1	-	-
ICEMAKE	EQ	22-Feb-2024	508.90	511.45	511.45	500.10	504.00	501.65	503.16	27231	137.02	3270	14017	51.47
ICICIB22	EQ	22-Feb-2024	100.29	101.50	101.79	99.27	101.40	101.47	100.10	1731615	1733.43	4386	1421245	82.08
ICICIBANK	EQ	22-Feb-2024	1051.95	1056.00	1066.00	1040.30	1061.55	1062.70	1054.56	13432573	141654.82	289172	4966739	36.98
ICICIGI	EQ	22-Feb-2024	1644.55	1635.50	1652.70	1621.00	1652.60	1646.25	1639.58	394970	6475.85	25403	240771	60.96
ICICIPRULI	EQ	22-Feb-2024	520.10	516.85	520.00	515.00	519.45	518.35	517.86	762141	3946.80	23076	339508	44.55
ICIL	EQ	22-Feb-2024	304.20	305.50	309.35	297.75	303.95	305.35	303.33	724021	2196.19	23642	292370	40.38
ICRA	EQ	22-Feb-2024	5833.60	5834.00	5876.65	5755.00	5815.00	5781.25	5792.05	2296	132.99	756	1340	58.36
IDBI	EQ	22-Feb-2024	89.90	90.10	92.00	87.50	91.45	91.60	90.07	12540429	11294.70	31848	3928004	31.32
IDEA	EQ	22-Feb-2024	15.35	15.50	16.40	15.05	16.35	16.30	15.83	439602456	69608.84	210597	92244601	20.98
IDEAFORGE	EQ	22-Feb-2024	724.15	739.95	741.90	720.50	728.50	729.10	729.64	260878	1903.47	15065	113309	43.43
IDFC	EQ	22-Feb-2024	115.90	116.25	116.90	114.55	116.65	116.65	116.29	7131558	8293.08	16138	4944742	69.34
IDFCFIRSTB	EQ	22-Feb-2024	80.95	80.95	81.45	80.15	81.45	81.15	80.84	21248658	17177.15	80887	8701123	40.95
IDFNIFTYET	EQ	22-Feb-2024	237.85	235.50	239.37	234.00	237.39	237.39	235.53	362	0.85	25	200	55.25
IEL	EQ	22-Feb-2024	13.10	13.10	13.40	12.65	13.25	13.05	13.02	292939	38.14	1021	176767	60.34
IEX	EQ	22-Feb-2024	144.30	144.30	145.65	143.10	145.00	144.85	144.50	3496690	5052.74	37604	1346192	38.50
IFBAGRO	EQ	22-Feb-2024	471.30	479.95	479.95	463.05	472.00	468.70	467.88	6095	28.52	527	3972	65.17
IFBIND	EQ	22-Feb-2024	1359.70	1373.75	1375.95	1352.40	1375.00	1366.60	1364.10	18277	249.32	1898	11514	63.00
IFCI	EQ	22-Feb-2024	49.00	48.00	48.95	46.70	48.40	48.40	47.84	20427895	9773.32	49925	8792916	43.04
IFCI	NH	22-Feb-2024	1013.71	1015.00	1021.99	1012.01	1021.99	1021.94	1015.24	735	7.46	12	635	86.39
IFCI	NL	22-Feb-2024	1004.95	1003.00	1004.00	1001.50	1001.50	1002.08	1002.48	1593	15.97	27	1593	100.00
IFGLEXPOR	EQ	22-Feb-2024	588.05	594.95	598.85	565.05	577.00	575.10	577.64	29416	169.92	4351	16256	55.26
IGARASHI	EQ	22-Feb-2024	488.70	489.00	495.00	479.00	492.00	490.95	487.02	41726	203.21	4388	20889	50.06
IGL	EQ	22-Feb-2024	437.85	438.50	443.45	433.65	442.15	441.30	440.25	1214129	5345.20	21797	604390	49.78
IGPL	EQ	22-Feb-2024	469.75	472.10	477.00	461.55	476.95	474.70	470.99	42939	202.24	4595	18571	43.25
IIFCL	N4	22-Feb-2024	1276.45	1279.85	1280.00	1272.00	1272.00	1272.00	1277.31	30	0.38	6	28	93.33
IIFL	EQ	22-Feb-2024	602.45	602.90	607.05	595.80	600.00	599.10	601.90	274188	1650.33	22043	143163	52.21
IIFL	NE	22-Feb-2024	1069.08	1062.00	1068.50	1057.90	1064.99	1064.99	1061.52	926	9.83	9	431	46.54
IIFL	NF	22-Feb-2024	978.28	971.30	978.00	970.51	972.25	973.29	973.38	3492	33.99	42	3170	90.78
IIFL	NG	22-Feb-2024	1175.50	1176.60	1177.10	1152.00	1152.00	1152.00	1170.43	135	1.58	4	135	100.00
IIFL	NL	22-Feb-2024	957.98	955.00	959.00	955.00	959.00	959.00	956.47	775	7.41	16	775	100.00
IIFL	NM	22-Feb-2024	995.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	1	100	100.00
IIFL	NN	22-Feb-2024	1117.70	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	50	0.58	1	50	100.00
IIFL	NO	22-Feb-2024	982.00	985.00	996.00	985.00	996.00	995.06	993.07	303	3.01	7	303	100.00
IIFL	NR	22-Feb-2024	1021.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	500	5.15	1	500	100.00
IIFL	NS	22-Feb-2024	939.99	940.00	940.00	940.00	940.00	940.00	940.00	4	0.04	1	4	100.00
IIFL	NT	22-Feb-2024	935.00	950.00	951.00	950.00		951.00	950.17	60	0.57	3	60	100.00
IIFL	NU	22-Feb-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	65	0.65	3	65	100.00
IIFL	NW	22-Feb-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
IIFL	NZ	22-Feb-2024	928.69	928.80	928.80	927.00	927.00	927.00	928.08	504	4.68	9	504	100.00
IIFL	Y0	22-Feb-2024	976.00	976.00	976.00	976.00	976.00	976.00	976.00	937	9.15	8	937	100.00
IIFLSEC	EQ	22-Feb-2024	157.40	157.95	158.40	153.00	154.90	154.40	154.89	502391	778.14	15750	226816	45.15
IIHFL	N5	22-Feb-2024	974.49	974.50	974.50	971.50	973.90	973.45	972.95	1304	12.69	15	1304	100.00
IIHFL	N6	22-Feb-2024	1200.00	1150.00	1150.00	1130.00	1130.00	1130.00	1146.00	100	1.15	2	100	100.00
IIHFL	N7	22-Feb-2024	984.50	984.50	990.00	984.50	990.00	990.00	986.33	150	1.48	3	150	100.00
IIHFL	NC	22-Feb-2024	950.00	949.00	950.00	949.00	950.00	949.66	949.58	83	0.79	5	83	100.00
IITL	BE	22-Feb-2024	242.10	237.25	237.30	237.25	237.30	237.30	237.25	4374	10.38	12	-	-
IKIO	EQ	22-Feb-2024	295.05	297.25	297.25	289.85	291.85	290.55	291.70	182017	530.94	10313	113348	62.27
IL&FSENGG	BZ	22-Feb-2024	49.65	48.65	48.65	48.65	48.65	48.65	48.65	72816	35.42	45	-	-
IL&FSTRANS	BZ	22-Feb-2024	4.90	4.90	5.10	4.90	5.10	5.10	5.04	65411	3.30	106	-	-
IMAGICAA	EQ	22-Feb-2024	83.15	83.90	84.60	80.35	82.70	82.95	82.60	3778864	3121.51	17313	1403200	37.13
IMFA	EQ	22-Feb-2024	636.25	639.00	641.00	627.80	635.00	632.70	634.28	73000	463.03	6481	29890	40.95
IMPAL	EQ	22-Feb-2024	1070.65	1076.00	1100.00	1062.15	1092.00	1095.35	1088.84	2557	27.84	416	1691	66.13
IMPEXFERRO	BE	22-Feb-2024	5.40	5.30	5.30	5.30	5.30	5.30	5.30	2103	0.11	16	-	-
INCREDIBLE	BE	22-Feb-2024	45.65	45.65	46.55	45.65	46.55	46.55	46.24	831	0.38	19	-	-
INDBANK	EQ	22-Feb-2024	49.40	49.35	49.70	48.00	49.50	49.35	49.09	185560	91.09	1688	90543	48.79
INDHOTEL	EQ	22-Feb-2024	557.00	559.95	583.20	552.90	580.00	578.85	573.16	7699038	44128.14	83359	3255314	42.28
INDIACEM	EQ	22-Feb-2024	242.75	243.00	249.40	238.85	248.90	248.35	246.34	4919069	12117.72	20283	1571957	31.96
INDIAGLYCO	EQ	22-Feb-2024	879.05	878.90	884.00	863.90	870.00	873.15	872.72	54573	476.27	6674	22599	41.41
INDIAMART	EQ	22-Feb-2024	2718.70	2718.65	2727.95	2685.00	2707.10	2707.10	2708.57	156632	4242.48	14729	100507	64.17
INDIANB	EQ	22-Feb-2024	539.20	542.80	548.50	525.00	528.00	527.40	531.57	2387581	12691.76	46259	1232338	51.61
INDIANCARD	EQ	22-Feb-2024	275.70	277.90	277.90	271.05	274.00	271.75	273.14	6223	17.00	317	3962	63.67
INDIANHUME	EQ	22-Feb-2024	288.55	292.00	314.50	284.50	306.00	305.65	304.12	849863	2584.63	31728	266235	31.33
INDIASHLTR	EQ	22-Feb-2024	632.00	639.95	645.90	623.55	636.00	640.90	634.44	591411	3752.13	8391	544390	92.05
INDIFRA	SM	22-Feb-2024	44.05	43.15	44.00	43.00	44.00	44.00	43.27	10000	4.33	5	8000	80.00
INDIGO	EQ	22-Feb-2024	3095.65	3110.00	3134.15	3082.65	3134.00	3128.30	3109.07	397181	12348.63	31590	246224	61.99
INDIGOPNTS	EQ	22-Feb-2024	1492.05	1487.00	1488.90	1446.05	1451.00	1451.05	1460.34	98408	1437.09	14285	41118	41.78
INDIGRID	IV	22-Feb-2024	133.99	133.99	134.05	132.00	132.49	133.60	133.75	444498	594.52	4168	427847	96.25
INDIGRID	NJ	22-Feb-2024	1061.30	1060.00	1060.05	1060.00	1060.05	1060.05	1060.04	260	2.76	4	260	100.00
INDNIPPON	EQ	22-Feb-2024	755.65	755.00	787.70	750.15	784.65	780.80	773.88	53409	413.32	6333	21553	40.35
INDOAMIN	EQ	22-Feb-2024	148.40	149.70	151.30	143.60	148.40	148.75	147.09	135985	200.02	4179	59846	44.01
INDOBORAX	EQ	22-Feb-2024	181.20	183.90	187.90	178.00	187.50	186.80	184.55	189403	349.55	10244	87194	46.04
INDOCO	EQ	22-Feb-2024	361.35	360.35	380.75	358.20	375.00	376.60	371.96	116484	433.27	6973	66228	56.86
INDORAMA	EQ	22-Feb-2024	52.45	52.80	52.95	51.95	52.35	52.35	52.33	185619	97.13	1223	89669	48.31
INDOSTAR	BE	22-Feb-2024	187.45	190.95	194.00	184.50	192.35	190.95	188.95	65829	124.38	485	-	-
INDOTECH	EQ	22-Feb-2024	1080.80	1100.00	1128.00	1000.00	1038.00	1038.20	1061.52	41021	435.45	5527	19199	46.80
INDOTHAI	BE	22-Feb-2024	328.40	321.20	334.95	320.00	326.10	326.70	326.69	5637	18.42	107	-	-
INDOWIND	BE	22-Feb-2024	24.75	24.25	24.25	24.25	24.25	24.25	24.25	107928	26.17	335	-	-
INDRAMEDCO	BE	22-Feb-2024	194.90	196.45	200.00	193.10	196.00	195.40	195.35	55737	108.88	608	-	-
INDSWFTLAB	EQ	22-Feb-2024	108.95	110.40	117.50	110.35	113.45	113.10	114.11	677686	773.34	11372	248489	36.67
INDSWFTLTD	EQ	22-Feb-2024	17.70	17.75	18.40	17.60	17.70	17.80	17.90	111428	19.95	587	61953	55.60
INDTERRAIN	EQ	22-Feb-2024	72.45	72.50	73.65	69.65	69.75	70.25	70.80	299245	211.87	2513	156283	52.23
INDUSINDBK	EQ	22-Feb-2024	1517.25	1517.25	1520.00	1463.50	1492.00	1489.15	1482.39	4969478	73667.23	191813	2405542	48.41
INDUSTOWER	EQ	22-Feb-2024	218.85	220.50	226.10	217.50	226.10	225.15	222.30	11796419	26223.30	87768	6623120	56.15
INFIBEAM	EQ	22-Feb-2024	34.40	34.50	35.50	33.50	35.00	35.00	34.65	29334370	10164.21	40263	7547432	25.73
INFINIUM	SM	22-Feb-2024	236.90	233.00	237.00	231.00	231.00	231.00	233.67	11500	26.87	13	11500	100.00
INFOBEAN	EQ	22-Feb-2024	415.90	420.30	422.20	416.10	421.00	419.95	418.95	12278	51.44	1401	5892	47.99
INFOLLION	SM	22-Feb-2024	207.10	202.50	207.10	202.50	207.00	207.00	205.30	12800	26.28	16	10400	81.25
INFOMEDIA	BE	22-Feb-2024	6.55	6.65	6.75	6.25	6.75	6.75	6.38	10783	0.69	15	-	-
INFRABEES	EQ	22-Feb-2024	839.50	847.59	847.98	829.50	843.50	845.20	838.22	12348	103.50	715	9265	75.03
INFRAIETF	EQ	22-Feb-2024	82.75	83.77	83.78	81.68	83.60	83.29	82.34	66697	54.92	951	25197	37.78
INFY	EQ	22-Feb-2024	1655.55	1665.00	1684.60	1644.40	1678.25	1681.35	1664.73	5841277	97241.36	201360	2313481	39.61
INGERRAND	EQ	22-Feb-2024	3504.90	3511.90	3570.00	3476.00	3476.55	3491.25	3501.31	11162	390.82	4609	5305	47.53
INNOVACAP	EQ	22-Feb-2024	522.25	525.95	526.75	517.00	525.00	524.05	522.33	51432	268.65	4267	24280	47.21
INNOVANA	SM	22-Feb-2024	591.00	590.00	590.00	573.40	590.00	589.95	580.95	2000	11.62	10	1800	90.00
INNOVATIVE	ST	22-Feb-2024	7.90	7.70	7.95	7.50	7.95	7.95	7.63	21000	1.60	7	21000	100.00
INOXGREEN	BE	22-Feb-2024	129.55	129.65	130.00	123.10	128.00	126.65	125.23	956356	1197.62	6331	-	-
INOXINDIA	EQ	22-Feb-2024	1113.85	1119.65	1175.00	1095.20	1155.00	1155.60	1143.41	543513	6214.58	25398	227632	41.88
INOXWIND	EQ	22-Feb-2024	597.95	602.00	607.00	571.30	590.00	592.20	590.49	765548	4520.49	23014	411406	53.74
INSECTICID	EQ	22-Feb-2024	558.10	560.90	566.45	536.10	541.00	539.70	543.93	53258	289.69	5558	29999	56.33
INSPIRE	SM	22-Feb-2024	51.50	51.25	51.25	48.55	48.55	49.05	49.58	46000	22.81	22	42000	91.30
INTELLECT	EQ	22-Feb-2024	902.10	908.75	911.00	884.75	894.30	893.70	895.73	240512	2154.33	21027	99294	41.28
INTENTECH	BE	22-Feb-2024	133.05	133.50	135.90	132.00	133.00	133.15	133.07	37710	50.18	443	-	-
INTLCONV	EQ	22-Feb-2024	92.60	93.30	95.80	90.15	92.90	93.10	93.01	843875	784.90	7314	312790	37.07
INVENTURE	BE	22-Feb-2024	2.90	2.90	2.95	2.85	2.95	2.90	2.89	1664781	48.11	1443	-	-
IOB	EQ	22-Feb-2024	68.55	68.60	69.65	65.95	69.10	69.25	67.82	21351682	14481.63	52545	4096390	19.19
IOC	EQ	22-Feb-2024	182.30	181.50	181.50	175.40	180.20	179.70	178.21	39618423	70605.63	185687	14821285	37.41
IOLCP	EQ	22-Feb-2024	417.75	417.95	419.75	410.05	414.25	415.50	414.42	178645	740.34	13352	79681	44.60
IONEXCHANG	EQ	22-Feb-2024	510.25	507.30	513.15	499.50	502.70	503.45	504.19	136687	689.16	14953	70070	51.26
IPCALAB	EQ	22-Feb-2024	1220.35	1225.00	1236.00	1213.35	1230.45	1230.70	1223.83	180032	2203.28	12147	84226	46.78
IPL	EQ	22-Feb-2024	401.70	401.00	406.70	393.00	395.80	397.60	399.51	2498313	9981.10	50187	486346	19.47
IPSL	SM	22-Feb-2024	190.00	190.00	190.00	189.00	189.00	189.00	189.50	2000	3.79	2	2000	100.00
IRB	EQ	22-Feb-2024	65.60	66.10	67.50	63.45	67.10	67.15	65.79	14367255	9452.93	46571	5169894	35.98
IRBINVIT	IV	22-Feb-2024	68.47	68.50	68.69	68.10	68.10	68.15	68.25	230840	157.56	1359	223182	96.68
IRCON	EQ	22-Feb-2024	227.95	229.00	230.40	220.15	225.50	225.70	224.33	9939240	22297.07	85206	2590380	26.06
IRCTC	EQ	22-Feb-2024	925.75	928.10	939.25	917.10	938.00	935.65	930.36	1724197	16041.18	52153	444662	25.79
IREDA	EQ	22-Feb-2024	166.30	167.00	171.50	160.00	167.60	167.80	166.84	27560147	45981.51	177372	9223118	33.47
IREDA	N7	22-Feb-2024	1133.99	1133.99	1134.00	1133.94	1134.00	1134.00	1133.96	116	1.32	5	111	95.69
IRFC	EQ	22-Feb-2024	154.20	154.10	155.85	149.20	152.70	152.20	152.18	39315419	59829.22	207677	10124641	25.75
IRFC	N4	22-Feb-2024	1107.25	1106.00	1106.00	1096.10	1105.99	1105.99	1105.06	53	0.59	4	50	94.34
IRFC	NA	22-Feb-2024	1208.40	1213.70	1215.00	1213.70	1215.00	1215.00	1213.89	402	4.88	6	401	99.75
IRFC	ND	22-Feb-2024	1071.01	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
IRFC	NE	22-Feb-2024	1238.00	1243.00	1244.00	1243.00	1244.00	1244.00	1243.32	925	11.50	8	925	100.00
IRFC	NG	22-Feb-2024	1128.10	1134.10	1145.00	1134.00	1138.11	1140.98	1137.21	4338	49.33	9	2700	62.24
IRFC	NJ	22-Feb-2024	1144.90	1144.90	1144.90	1142.00	1142.00	1142.00	1142.47	300	3.43	5	300	100.00
IRFC	NM	22-Feb-2024	1130.00	1355.90	1355.90	1355.90	1355.90	1355.90	1355.90	101	1.37	2	101	100.00
IRFC	NO	22-Feb-2024	1156.95	1154.00	1159.00	1152.50	1159.00	1159.00	1157.78	130	1.51	4	130	100.00
IRIS	EQ	22-Feb-2024	141.65	143.95	143.95	134.60	136.85	136.10	137.12	55267	75.78	1674	31214	56.48
IRISDOREME	EQ	22-Feb-2024	77.95	80.00	80.00	76.45	77.00	77.10	77.41	95762	74.13	640	47800	49.92
IRMENERGY	EQ	22-Feb-2024	543.70	543.80	552.00	532.95	552.00	546.00	542.50	92515	501.90	9868	43428	46.94
ISEC	EQ	22-Feb-2024	812.90	822.95	829.95	804.05	820.00	819.10	818.31	695879	5694.42	30726	363469	52.23
ISFT	EQ	22-Feb-2024	158.80	157.30	171.95	157.30	165.75	167.35	166.82	238578	398.00	4445	110663	46.38
ISGEC	EQ	22-Feb-2024	828.90	833.00	864.85	827.00	862.50	861.25	846.82	131835	1116.40	14191	61397	46.57
ISHAN	ST	22-Feb-2024	4.20	4.00	4.00	4.00	4.00	4.00	4.00	288000	11.52	6	288000	100.00
ISMTLTD	EQ	22-Feb-2024	99.10	99.75	99.75	96.70	97.30	97.35	97.54	214852	209.56	3295	104143	48.47
ITALIANE	ST	22-Feb-2024	52.80	53.50	53.50	51.00	52.95	52.65	52.27	78000	40.77	39	68000	87.18
ITBEES	EQ	22-Feb-2024	39.67	39.91	40.40	39.68	40.32	40.34	40.05	4080251	1634.07	12861	1894345	46.43
ITC	EQ	22-Feb-2024	403.35	406.90	415.15	403.45	415.00	414.45	409.04	18604659	76100.34	265415	8370494	44.99
ITDC	EQ	22-Feb-2024	820.95	830.40	836.00	792.35	805.00	806.10	811.49	370479	3006.40	15841	78972	21.32
ITDCEM	EQ	22-Feb-2024	361.30	360.05	366.65	343.90	350.00	349.25	354.93	871965	3094.83	27104	485071	55.63
ITETF	EQ	22-Feb-2024	37.99	38.10	38.30	37.66	38.19	38.11	37.93	13552	5.14	159	10944	80.76
ITETFADD	EQ	22-Feb-2024	37.88	39.00	39.00	37.80	38.37	38.42	38.04	9121	3.47	111	7347	80.55
ITI	EQ	22-Feb-2024	314.65	316.95	318.95	305.50	313.10	312.40	311.74	1517324	4730.14	29072	279831	18.44
ITIETF	EQ	22-Feb-2024	39.58	39.97	40.36	39.59	40.28	40.22	39.91	387438	154.62	1097	220905	57.02
IVC	BE	22-Feb-2024	10.75	10.90	10.90	10.45	10.70	10.70	10.64	173875	18.50	960	-	-
IVP	BE	22-Feb-2024	198.00	198.00	199.75	193.30	196.00	197.25	195.95	5438	10.66	115	-	-
IVZINGOLD	EQ	22-Feb-2024	5518.00	5502.15	5514.85	5496.30	5506.05	5506.05	5503.98	9	0.50	8	7	77.78
IVZINNIFTY	EQ	22-Feb-2024	2464.00	2464.00	2479.20	2431.00	2431.00	2471.13	2459.22	362	8.90	66	249	68.78
IWEL	BE	22-Feb-2024	6733.90	6733.90	6949.00	6411.30	6890.00	6913.00	6738.47	13898	936.51	1482	-	-
IZMO	BE	22-Feb-2024	306.40	309.70	310.00	294.00	297.90	298.10	299.94	16308	48.91	256	-	-
J&KBANK	EQ	22-Feb-2024	139.40	140.00	146.25	137.00	145.00	145.35	142.40	4072008	5798.72	32362	1742154	42.78
JAGRAN	EQ	22-Feb-2024	113.30	114.00	122.30	110.60	120.90	121.10	118.17	2398831	2834.69	17247	1077776	44.93
JAGSNPHARM	EQ	22-Feb-2024	308.35	303.70	313.00	303.00	313.00	311.90	310.28	20260	62.86	1156	10940	54.00
JAIBALAJI	BE	22-Feb-2024	1085.60	1110.00	1139.85	1070.00	1139.85	1137.70	1122.66	231110	2594.58	6895	-	-
JAICORPLTD	EQ	22-Feb-2024	322.25	325.40	331.95	316.55	329.95	329.60	326.42	330172	1077.75	6083	122662	37.15
JAINAM	SM	22-Feb-2024	181.25	187.50	188.00	174.10	176.50	175.30	181.27	40000	72.51	38	38000	95.00
JAIPURKURT	EQ	22-Feb-2024	65.25	66.60	66.70	65.00	65.15	65.35	65.37	5482	3.58	82	4113	75.03
JALAN	SM	22-Feb-2024	6.30	6.85	6.90	6.85	6.90	6.90	6.89	147000	10.13	43	114000	77.55
JAMNAAUTO	EQ	22-Feb-2024	113.70	114.15	114.15	112.05	113.90	113.35	113.03	1718962	1943.00	14484	878062	51.08
JASH	EQ	22-Feb-2024	1774.75	1788.90	1874.65	1750.05	1850.00	1854.50	1838.66	101892	1873.45	10805	26279	25.79
JAYAGROGN	EQ	22-Feb-2024	241.25	239.00	239.55	234.40	238.00	237.65	237.20	23904	56.70	2408	12072	50.50
JAYBARMARU	EQ	22-Feb-2024	128.60	128.95	131.45	126.30	129.75	129.35	128.77	69028	88.89	1217	31991	46.34
JAYNECOIND	EQ	22-Feb-2024	59.95	60.95	61.35	58.00	59.75	60.05	59.63	523077	311.93	1843	338110	64.64
JAYSREETEA	EQ	22-Feb-2024	122.30	122.90	126.80	120.70	123.60	124.05	123.02	238515	293.43	3920	75947	31.84
JBCHEPHARM	EQ	22-Feb-2024	1673.25	1680.00	1699.00	1647.00	1652.00	1656.85	1668.14	60171	1003.74	11697	25314	42.07
JBMA	EQ	22-Feb-2024	2310.25	2317.00	2319.20	2210.00	2222.00	2226.90	2238.97	394250	8827.12	37314	149933	38.03
JCHAC	EQ	22-Feb-2024	1107.65	1106.65	1115.95	1097.85	1112.00	1114.50	1107.99	20524	227.40	2754	9433	45.96
JETAIRWAYS	BZ	22-Feb-2024	49.90	50.30	50.35	49.20	49.25	49.50	49.68	28075	13.95	426	-	-
JETFREIGHT	EQ	22-Feb-2024	14.65	14.80	15.50	14.40	14.65	14.75	14.82	197364	29.25	931	103201	52.29
JFLLIFE	SM	22-Feb-2024	47.20	48.00	48.00	47.00	47.10	47.50	47.77	18000	8.60	9	12000	66.67
JHS	EQ	22-Feb-2024	26.15	26.30	26.65	25.40	25.65	25.65	25.73	311144	80.06	1120	221002	71.03
JINDALPHOT	EQ	22-Feb-2024	679.40	686.00	691.45	672.50	686.65	686.05	681.34	19826	135.08	3291	7185	36.24
JINDALPOLY	EQ	22-Feb-2024	595.65	597.95	597.95	587.80	592.60	590.90	590.91	17251	101.94	1975	9912	57.46
JINDALSAW	EQ	22-Feb-2024	519.60	522.70	527.90	507.85	519.00	518.90	518.19	676547	3505.83	24810	318269	47.04
JINDALSTEL	EQ	22-Feb-2024	771.50	777.60	787.50	774.20	787.00	783.70	781.12	3526557	27546.62	58140	1742383	49.41
JINDRILL	EQ	22-Feb-2024	694.45	695.00	705.45	679.95	691.90	687.55	690.95	13843	95.65	1460	6721	48.55
JINDWORLD	EQ	22-Feb-2024	377.80	380.00	380.70	359.70	361.00	361.65	369.17	314033	1159.33	17782	83329	26.54
JIOFIN	EQ	22-Feb-2024	290.10	291.70	305.30	291.10	303.85	302.85	299.38	75689296	226601.57	410986	29271194	38.67
JISLDVREQS	EQ	22-Feb-2024	34.45	34.55	35.55	33.85	33.90	33.95	34.26	49073	16.81	534	35254	71.84
JISLJALEQS	EQ	22-Feb-2024	58.15	58.45	59.05	57.15	58.60	58.40	58.08	2770523	1609.24	8896	1043493	37.66
JITFINFRA	BE	22-Feb-2024	542.45	550.00	554.40	526.50	526.50	532.35	538.41	22747	122.47	216	-	-
JIWANRAM	SM	22-Feb-2024	18.15	18.60	18.70	18.30	18.70	18.70	18.57	42000	7.80	7	24000	57.14
JKCEMENT	EQ	22-Feb-2024	4249.85	4269.80	4294.00	4205.00	4282.45	4275.90	4242.25	106154	4503.31	15916	44843	42.24
JKIL	EQ	22-Feb-2024	664.45	662.90	666.00	647.15	662.00	661.40	660.45	171001	1129.37	14718	71080	41.57
JKLAKSHMI	EQ	22-Feb-2024	959.10	967.30	968.70	932.10	938.00	938.60	941.96	225868	2127.58	19867	88463	39.17
JKPAPER	EQ	22-Feb-2024	372.40	374.05	379.00	370.40	378.00	378.15	375.31	376867	1414.44	15438	146095	38.77
JKTYRE	EQ	22-Feb-2024	508.50	512.10	512.10	495.55	503.00	502.80	502.38	461074	2316.33	19013	288001	62.46
JLHL	EQ	22-Feb-2024	1466.25	1459.00	1481.95	1422.80	1449.50	1440.00	1460.25	53674	783.77	11320	25609	47.71
JMA	EQ	22-Feb-2024	116.30	117.00	119.10	115.60	117.00	117.25	116.92	18417	21.53	356	8384	45.52
JMFINANCIL	EQ	22-Feb-2024	102.75	103.15	104.50	101.10	104.00	104.05	103.22	3180984	3283.52	18636	1123463	35.32
JOCIL	EQ	22-Feb-2024	199.85	198.15	204.20	196.50	198.00	198.25	199.74	26141	52.21	618	18519	70.84
JPASSOCIAT	EQ	22-Feb-2024	25.40	25.50	26.30	25.20	25.70	25.65	25.73	16921613	4354.13	16165	8352186	49.36
JPOLYINVST	EQ	22-Feb-2024	782.20	788.75	790.90	757.15	785.00	785.45	776.59	19731	153.23	2525	11841	60.01
JPPOWER	BE	22-Feb-2024	19.80	20.00	20.45	18.85	20.25	20.25	19.60	27552330	5400.39	54915	-	-
JSFB	EQ	22-Feb-2024	462.65	469.90	473.00	451.55	454.80	456.50	458.75	1520120	6973.62	30483	732553	48.19
JSL	EQ	22-Feb-2024	637.90	638.00	654.00	635.75	641.05	642.35	645.05	2052775	13241.40	57539	1226792	59.76
JSLL	SM	22-Feb-2024	875.10	875.20	884.00	856.05	880.00	875.50	870.75	16020	139.49	56	12960	80.90
JSWENERGY	EQ	22-Feb-2024	484.65	485.90	496.60	482.80	489.10	488.00	489.55	2107198	10315.81	43400	791590	37.57
JSWHL	EQ	22-Feb-2024	6727.95	6615.00	6943.95	6615.00	6750.00	6755.30	6816.74	14640	997.97	5104	2970	20.29
JSWINFRA	EQ	22-Feb-2024	233.10	234.70	244.00	233.25	242.90	243.45	239.68	6621342	15869.88	45436	3153816	47.63
JSWSTEEL	EQ	22-Feb-2024	828.25	831.00	835.15	820.05	827.35	828.65	827.18	2366934	19578.84	158516	896382	37.87
JTEKTINDIA	EQ	22-Feb-2024	147.00	147.95	149.00	145.40	146.30	146.65	146.80	106071	155.72	3596	51059	48.14
JTLIND	EQ	22-Feb-2024	255.30	256.50	259.55	252.55	256.00	255.65	255.41	601953	1537.45	15710	339132	56.34
JUBLFOOD	EQ	22-Feb-2024	495.25	498.00	498.00	485.25	492.40	491.40	489.73	2174922	10651.32	42624	1062667	48.86
JUBLINDS	EQ	22-Feb-2024	1121.55	1177.60	1177.60	1177.60	1177.60	1177.60	1177.60	14606	172.00	175	14606	100.00
JUBLINGREA	EQ	22-Feb-2024	485.15	488.00	489.50	469.15	470.00	471.40	472.72	327644	1548.84	20167	162964	49.74
JUBLPHARMA	EQ	22-Feb-2024	583.50	586.55	594.80	578.00	583.00	586.40	586.77	229945	1349.25	15929	103295	44.92
JUNIORBEES	EQ	22-Feb-2024	621.19	624.70	628.88	617.00	628.00	627.92	622.97	69003	429.87	4042	38069	55.17
JUSTDIAL	EQ	22-Feb-2024	900.35	904.70	908.95	893.55	904.00	902.55	901.65	318748	2874.00	13302	145727	45.72
JWL	EQ	22-Feb-2024	376.00	378.00	384.20	369.25	380.10	380.85	378.68	625309	2367.92	18249	279439	44.69
JYOTHYLAB	EQ	22-Feb-2024	471.45	473.60	474.20	466.60	470.25	471.00	470.76	522928	2461.76	33638	251927	48.18
JYOTICNC	EQ	22-Feb-2024	649.35	655.10	658.00	623.25	626.40	626.20	632.78	385756	2440.98	17487	241293	62.55
JYOTISTRUC	BE	22-Feb-2024	28.30	28.80	29.25	26.90	28.50	28.70	28.04	2109138	591.33	2890	-	-
KABRAEXTRU	EQ	22-Feb-2024	378.05	380.20	387.50	372.90	383.40	382.55	378.78	124201	470.45	3096	48894	39.37
KAJARIACER	EQ	22-Feb-2024	1247.70	1250.50	1256.45	1231.00	1245.00	1245.25	1245.87	95718	1192.52	12466	63039	65.86
KAKATCEM	EQ	22-Feb-2024	229.35	231.40	231.45	226.05	229.00	229.75	229.23	13981	32.05	748	6533	46.73
KALAMANDIR	EQ	22-Feb-2024	230.45	232.40	238.00	232.00	237.00	237.25	235.44	256970	605.01	14783	160517	62.47
KALYANIFRG	EQ	22-Feb-2024	412.80	433.00	433.30	413.05	425.05	425.90	424.37	1567	6.65	94	1130	72.11
KALYANKJIL	EQ	22-Feb-2024	376.25	379.70	385.70	375.00	383.00	383.85	382.26	1697046	6487.06	46855	913373	53.82
KAMATHOTEL	EQ	22-Feb-2024	312.70	318.00	318.00	300.20	312.00	312.35	309.00	39537	122.17	1701	24863	62.89
KAMDHENU	EQ	22-Feb-2024	591.75	607.00	621.30	591.40	621.30	617.40	611.19	221361	1352.94	6169	123407	55.75
KAMOPAINTS	EQ	22-Feb-2024	195.20	195.20	199.90	190.05	198.00	199.00	197.76	1199265	2371.69	55933	325582	27.15
KANANIIND	BE	22-Feb-2024	4.65	4.45	4.45	4.45	4.45	4.45	4.45	337283	15.01	1290	-	-
KANDARP	SM	22-Feb-2024	27.40	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
KANORICHEM	EQ	22-Feb-2024	126.65	127.40	127.45	124.45	124.60	125.10	125.43	25041	31.41	589	16730	66.81
KANPRPLA	EQ	22-Feb-2024	109.05	109.90	110.10	107.05	109.80	109.45	108.78	15071	16.39	1008	9194	61.00
KANSAINER	EQ	22-Feb-2024	307.80	308.70	310.00	304.70	309.00	307.90	307.31	206550	634.75	10579	98843	47.85
KAPSTON	EQ	22-Feb-2024	251.15	246.15	254.85	246.15	247.55	249.05	249.78	2695	6.73	168	1294	48.01
KARMAENG	BE	22-Feb-2024	81.00	81.00	82.60	81.00	82.60	82.60	82.02	4053	3.32	35	-	-
KARNIKA	SM	22-Feb-2024	189.80	199.25	199.25	199.25	199.25	199.25	199.25	12800	25.50	8	12800	100.00
KARURVYSYA	EQ	22-Feb-2024	182.10	182.80	183.45	181.10	181.60	181.85	182.16	950489	1731.41	14639	374644	39.42
KAUSHALYA	BE	22-Feb-2024	812.85	774.00	853.45	772.20	853.00	828.95	791.88	2731	21.63	305	-	-
KAVVERITEL	BE	22-Feb-2024	14.15	13.90	13.90	13.90	13.90	13.90	13.90	3457	0.48	38	-	-
KAYA	EQ	22-Feb-2024	356.10	356.00	361.00	350.20	357.00	357.40	356.50	9930	35.40	628	5853	58.94
KAYNES	EQ	22-Feb-2024	2811.05	2860.00	2890.00	2791.60	2873.00	2865.35	2848.91	132917	3786.69	20796	73674	55.43
KBCGLOBAL	EQ	22-Feb-2024	2.15	2.15	2.20	2.15	2.20	2.15	2.16	5482393	118.63	2858	3482893	63.53
KCEIL	SM	22-Feb-2024	276.50	276.50	285.75	263.50	285.00	284.75	272.40	94000	256.05	47	52000	55.32
KCK	ST	22-Feb-2024	62.10	59.00	59.00	59.00	59.00	59.00	59.00	4000	2.36	1	4000	100.00
KCP	EQ	22-Feb-2024	208.05	208.50	209.90	202.40	206.00	205.35	204.82	559386	1145.74	13286	211256	37.77
KCPSUGIND	EQ	22-Feb-2024	41.85	42.50	42.65	40.25	41.60	41.45	41.20	475825	196.03	1994	306918	64.50
KDDL	EQ	22-Feb-2024	2574.30	2567.00	2649.95	2490.10	2599.95	2611.40	2569.77	16464	423.09	4560	8278	50.28
KDL	SM	22-Feb-2024	1148.30	1205.70	1205.70	1205.70	1205.70	1205.70	1205.70	400	4.82	1	400	100.00
KEC	EQ	22-Feb-2024	655.15	658.60	671.45	652.25	669.90	663.55	662.96	178465	1183.15	20973	74575	41.79
KECL	EQ	22-Feb-2024	122.05	123.30	125.25	120.75	122.10	122.70	123.38	314514	388.05	5626	132369	42.09
KEEPLEARN	BE	22-Feb-2024	5.30	5.20	5.20	5.20	5.20	5.20	5.20	16095	0.84	10	-	-
KEI	EQ	22-Feb-2024	3210.45	3222.75	3222.75	3100.00	3119.00	3116.20	3146.69	210071	6610.28	29904	125124	59.56
KEL	SM	22-Feb-2024	183.50	188.00	192.90	183.55	183.55	184.20	186.85	16800	31.39	13	15600	92.86
KELLTONTEC	EQ	22-Feb-2024	97.70	98.20	98.85	95.90	98.60	98.10	97.53	595661	580.93	6566	238078	39.97
KERNEX	BE	22-Feb-2024	659.25	634.00	668.95	634.00	657.00	658.80	653.96	7974	52.15	191	-	-
KESORAMIND	EQ	22-Feb-2024	171.40	171.90	171.90	168.30	170.90	170.80	169.99	704509	1197.57	8416	300343	42.63
KEYFINSERV	EQ	22-Feb-2024	173.65	174.15	180.95	169.90	179.95	177.95	175.23	14207	24.89	553	8371	58.92
KFINTECH	EQ	22-Feb-2024	651.00	654.65	660.75	646.55	660.00	656.35	656.89	499755	3282.82	28145	312763	62.58
KHADIM	EQ	22-Feb-2024	369.15	369.15	375.95	368.55	369.95	369.10	369.84	26475	97.92	654	17658	66.70
KHAICHEM	EQ	22-Feb-2024	76.10	76.60	88.60	74.15	85.25	85.50	85.17	5565885	4740.33	28764	888652	15.97
KHAITANLTD	EQ	22-Feb-2024	66.20	65.95	79.40	65.05	79.40	79.40	77.02	249834	192.42	1957	92619	37.07
KHANDSE	EQ	22-Feb-2024	31.60	32.85	32.85	30.90	32.20	32.10	31.72	14274	4.53	206	9107	63.80
KHFM	SM	22-Feb-2024	54.75	56.00	57.95	55.00	57.00	57.25	56.37	133300	75.14	41	117800	88.37
KICL	EQ	22-Feb-2024	3855.75	3913.60	4033.30	3807.10	3940.20	3965.15	3947.83	10492	414.21	2810	3366	32.08
KILITCH	EQ	22-Feb-2024	387.55	393.00	406.90	368.20	392.00	395.75	387.58	25836	100.14	826	18916	73.22
KIMS	EQ	22-Feb-2024	2223.45	2201.55	2230.00	2199.95	2230.00	2213.35	2206.32	23242	512.79	6251	12532	53.92
KINGFA	EQ	22-Feb-2024	1996.20	1992.00	2036.45	1971.00	2030.00	2018.65	2002.77	2610	52.27	560	1451	55.59
KIOCL	EQ	22-Feb-2024	509.95	516.90	527.00	493.15	503.00	507.90	512.37	756973	3878.53	16943	134348	17.75
KIRIINDUS	EQ	22-Feb-2024	412.35	415.85	425.00	410.00	412.00	413.50	416.17	771786	3211.93	35602	222284	28.80
KIRLOSBROS	EQ	22-Feb-2024	924.85	934.10	942.75	921.55	928.75	925.20	926.32	30489	282.43	3434	16594	54.43
KIRLOSENG	EQ	22-Feb-2024	890.55	894.15	904.60	881.25	904.00	898.65	895.37	197850	1771.50	13246	142183	71.86
KIRLOSIND	EQ	22-Feb-2024	4105.85	4108.10	4199.95	4086.10	4194.00	4187.35	4139.17	1261	52.19	400	628	49.80
KIRLPNU	EQ	22-Feb-2024	719.10	719.95	722.30	703.80	708.55	708.45	708.88	73781	523.02	9517	43264	58.64
KITEX	EQ	22-Feb-2024	268.00	268.00	276.00	263.15	266.95	267.75	271.07	358718	972.37	12462	166420	46.39
KKCL	EQ	22-Feb-2024	745.15	748.90	779.00	730.55	760.00	760.25	758.56	74628	566.10	4285	28589	38.31
KKVAPOW	SM	22-Feb-2024	1143.45	1200.60	1200.60	1200.00	1200.00	1200.00	1200.36	780	9.36	5	780	100.00
KLL	SM	22-Feb-2024	87.20	87.00	88.90	85.60	86.05	86.45	86.65	30400	26.34	19	24000	78.95
KMSUGAR	EQ	22-Feb-2024	36.40	36.40	36.90	34.70	35.60	35.55	35.42	687209	243.41	3915	259141	37.71
KNAGRI	SM	22-Feb-2024	137.00	130.00	138.00	130.00	135.00	135.00	134.35	24800	33.32	26	8000	32.26
KNRCON	EQ	22-Feb-2024	266.45	266.80	269.40	260.20	264.95	263.45	262.67	666295	1750.18	14251	324197	48.66
KODYTECH	SM	22-Feb-2024	1055.05	1080.00	1080.00	1002.50	1007.00	1005.35	1034.71	11200	115.89	14	8800	78.57
KOHINOOR	BE	22-Feb-2024	42.30	42.30	42.95	42.00	42.50	42.45	42.28	31852	13.47	275	-	-
KOKUYOCMLN	EQ	22-Feb-2024	133.40	134.40	138.90	133.55	135.00	135.80	136.47	122219	166.79	2166	51671	42.28
KOLTEPATIL	EQ	22-Feb-2024	480.90	485.70	504.45	484.60	492.00	492.55	492.92	204967	1010.33	11618	73522	35.87
KONSTELEC	SM	22-Feb-2024	238.10	238.00	257.85	232.00	246.75	243.00	246.23	252000	620.51	123	166000	65.87
KOPRAN	EQ	22-Feb-2024	264.80	266.60	266.60	258.00	260.60	260.65	260.64	234139	610.26	9939	102627	43.83
KORE	SM	22-Feb-2024	417.50	415.00	419.95	415.00	418.00	418.00	417.63	5500	22.97	11	3000	54.55
KOTAKALPHA	EQ	22-Feb-2024	44.78	44.97	45.40	44.31	45.29	45.14	44.82	272390	122.09	1754	220149	80.82
KOTAKBANK	EQ	22-Feb-2024	1746.10	1744.50	1745.00	1714.20	1729.00	1724.75	1723.94	6200760	106897.45	168286	3643618	58.76
KOTAKBKETF	EQ	22-Feb-2024	479.19	478.78	479.33	473.50	478.40	477.58	476.88	452473	2157.75	598	411119	90.86
KOTAKCONS	EQ	22-Feb-2024	99.36	99.36	100.79	99.36	100.21	100.25	100.04	433	0.43	20	289	66.74
KOTAKGOLD	EQ	22-Feb-2024	52.83	52.83	53.00	52.76	52.99	52.98	52.91	95133	50.34	768	75419	79.28
KOTAKIT	EQ	22-Feb-2024	39.91	40.27	40.29	39.35	40.29	40.15	39.83	71070	28.31	476	28087	39.52
KOTAKLIQ	EQ	22-Feb-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	44691	446.91	42	22525	50.40
KOTAKLOVOL	EQ	22-Feb-2024	18.40	18.40	19.24	18.27	18.32	18.56	18.42	79602	14.66	212	72827	91.49
KOTAKMID50	EQ	22-Feb-2024	140.47	140.48	141.88	139.56	141.80	141.51	140.48	11336	15.93	293	6858	60.50
KOTAKMNC	EQ	22-Feb-2024	25.18	25.18	25.52	25.03	25.10	25.42	25.10	125167	31.42	150	115992	92.67
KOTAKNIFTY	EQ	22-Feb-2024	237.50	237.50	239.49	236.10	239.16	239.09	237.38	45119	107.10	375	39808	88.23
KOTAKNV20	EQ	22-Feb-2024	139.08	139.99	140.99	138.91	140.31	140.45	140.21	21990	30.83	232	18436	83.84
KOTAKPSUBK	EQ	22-Feb-2024	712.01	715.99	716.00	699.31	714.00	711.16	706.60	13015	91.96	696	7653	58.80
KOTAKSILVE	EQ	22-Feb-2024	70.59	70.57	70.65	70.12	70.65	70.27	70.27	5295	3.72	82	4958	93.64
KOTARISUG	EQ	22-Feb-2024	65.00	66.00	66.00	62.80	63.25	63.15	63.80	439726	280.56	3315	236427	53.77
KOTHARIPET	EQ	22-Feb-2024	139.75	139.75	140.95	133.75	136.00	135.40	136.33	65429	89.20	2269	35813	54.74
KOTHARIPRO	EQ	22-Feb-2024	153.15	155.75	155.75	150.05	150.25	151.05	151.96	13541	20.58	466	9291	68.61
KOTYARK	SM	22-Feb-2024	1205.45	1215.85	1218.95	1162.00	1189.00	1184.05	1197.64	15000	179.65	73	10400	69.33
KPIGREEN	EQ	22-Feb-2024	1637.75	1679.00	1719.60	1671.15	1719.60	1719.60	1710.74	504399	8628.94	14350	228127	45.23
KPIL	EQ	22-Feb-2024	912.50	914.40	959.00	892.55	938.50	938.95	940.18	387033	3638.81	33448	80979	20.92
KPITTECH	EQ	22-Feb-2024	1571.75	1588.00	1595.45	1540.65	1593.00	1590.65	1569.18	1256999	19724.64	100220	556607	44.28
KPRMILL	EQ	22-Feb-2024	716.50	717.45	730.50	710.00	717.10	719.50	719.52	204249	1469.62	15552	105972	51.88
KRBL	EQ	22-Feb-2024	346.05	349.50	351.00	343.10	346.55	346.85	347.14	168530	585.04	5130	97643	57.94
KREBSBIO	EQ	22-Feb-2024	72.65	72.65	74.40	72.00	72.05	72.40	72.91	12016	8.76	288	7947	66.14
KRIDHANINF	BE	22-Feb-2024	6.00	6.30	6.30	6.10	6.30	6.30	6.29	171845	10.81	358	-	-
KRISHANA	EQ	22-Feb-2024	221.35	224.65	238.00	222.10	232.95	232.70	232.33	189242	439.66	7012	86837	45.89
KRISHCA	SM	22-Feb-2024	257.65	253.05	263.50	253.00	255.00	257.35	258.41	14500	37.47	27	11000	75.86
KRISHNADEF	SM	22-Feb-2024	370.75	373.00	428.00	371.00	425.00	411.60	394.78	66000	260.55	117	56500	85.61
KRITI	EQ	22-Feb-2024	152.60	153.75	156.65	148.95	152.00	152.35	151.86	88127	133.83	5199	44873	50.92
KRITIKA	BE	22-Feb-2024	16.65	16.95	16.95	16.95	16.95	16.95	16.95	1121015	190.01	1004	-	-
KRITINUT	EQ	22-Feb-2024	116.50	119.95	119.95	113.05	116.50	116.65	115.88	44568	51.64	1281	20863	46.81
KRSNAA	EQ	22-Feb-2024	680.80	691.00	691.00	673.45	679.15	678.75	678.37	46129	312.93	5398	29059	63.00
KSB	EQ	22-Feb-2024	3935.85	3935.80	3995.45	3834.00	3930.00	3919.35	3887.38	43641	1696.49	14578	17161	39.32
KSCL	EQ	22-Feb-2024	678.60	683.80	686.95	674.75	685.15	684.20	682.27	118407	807.86	9264	80340	67.85
KSHITIJPOL	BE	22-Feb-2024	6.20	6.25	6.25	6.00	6.10	6.15	6.08	170231	10.35	597	-	-
KSL	EQ	22-Feb-2024	817.55	817.55	823.10	793.70	819.00	819.55	813.09	189985	1544.74	13065	122177	64.31
KSOLVES	EQ	22-Feb-2024	1202.75	1214.85	1214.85	1191.80	1208.00	1202.95	1201.04	15113	181.51	2959	9176	60.72
KTKBANK	EQ	22-Feb-2024	243.10	245.80	245.80	239.80	242.50	242.90	242.11	655324	1586.60	14249	273460	41.73
KUANTUM	EQ	22-Feb-2024	166.35	169.00	169.00	163.05	164.30	163.95	164.68	74021	121.90	3014	43417	58.65
L&TFH	EQ	22-Feb-2024	170.45	170.50	172.40	168.75	172.00	171.60	170.88	2537252	4335.57	20012	975115	38.43
LAGNAM	BE	22-Feb-2024	127.65	127.65	130.00	124.55	127.00	127.25	126.60	9301	11.77	123	-	-
LAL	BE	22-Feb-2024	484.15	505.70	508.35	485.00	487.00	486.95	500.34	76070	380.61	1174	-	-
LALPATHLAB	EQ	22-Feb-2024	2428.85	2428.85	2461.45	2413.00	2447.30	2444.30	2437.89	123801	3018.13	17995	54633	44.13
LAMBODHARA	EQ	22-Feb-2024	176.65	176.65	187.00	173.65	180.50	180.25	180.60	35560	64.22	1385	12776	35.93
LANDMARK	EQ	22-Feb-2024	737.15	747.85	747.85	728.45	732.10	731.60	735.72	62007	456.20	5568	39681	63.99
LAOPALA	EQ	22-Feb-2024	352.00	352.60	353.90	349.10	352.70	352.35	351.78	57643	202.78	3993	30947	53.69
LASA	EQ	22-Feb-2024	30.65	30.90	32.15	30.15	32.15	32.00	31.62	200864	63.51	790	106483	53.01
LATENTVIEW	EQ	22-Feb-2024	501.85	504.40	512.90	496.30	509.40	508.90	505.27	422800	2136.30	17014	175201	41.44
LATTEYS	BE	22-Feb-2024	19.95	19.60	20.00	19.35	19.50	19.45	19.57	89433	17.51	451	-	-
LAURUSLABS	EQ	22-Feb-2024	395.65	395.65	400.85	392.60	399.40	400.00	397.07	718533	2853.08	17161	260393	36.24
LAWSIKHO	SM	22-Feb-2024	322.35	321.00	321.00	306.65	313.50	315.50	313.35	69000	216.21	66	50000	72.46
LAXMICOT	EQ	22-Feb-2024	33.80	34.35	36.00	32.60	34.00	33.95	34.49	336694	116.13	1054	114408	33.98
LAXMIMACH	EQ	22-Feb-2024	14618.35	14676.70	14895.90	14488.80	14895.90	14738.85	14610.41	1926	281.40	807	945	49.07
LCCINFOTEC	BE	22-Feb-2024	2.80	2.85	2.85	2.70	2.75	2.75	2.74	202927	5.56	267	-	-
LEMERITE	SM	22-Feb-2024	59.10	60.70	60.70	56.75	58.65	59.05	58.13	51200	29.76	28	24000	46.88
LEMONTREE	EQ	22-Feb-2024	137.45	138.65	140.20	135.25	138.65	138.15	137.87	2751831	3793.89	22868	732700	26.63
LEXUS	EQ	22-Feb-2024	43.25	44.80	44.80	42.30	43.00	42.70	43.61	19817	8.64	171	12291	62.02
LFIC	BE	22-Feb-2024	220.50	210.65	221.00	209.50	220.00	220.20	215.36	7196	15.50	157	-	-
LGBBROSLTD	EQ	22-Feb-2024	1178.60	1184.45	1188.70	1154.30	1169.95	1166.20	1167.99	21292	248.69	5050	8805	41.35
LGBFORGE	EQ	22-Feb-2024	12.15	12.55	12.55	11.70	12.00	12.00	12.11	254170	30.79	1098	175035	68.87
LGHL	EQ	22-Feb-2024	191.10	200.00	200.65	192.60	200.65	200.65	200.29	1235	2.47	58	1211	98.06
LIBAS	EQ	22-Feb-2024	22.90	23.10	23.25	22.25	23.00	22.80	22.76	185686	42.27	1061	86147	46.39
LIBERTSHOE	BE	22-Feb-2024	305.20	305.30	314.80	292.00	312.00	313.55	306.22	47239	144.66	637	-	-
LICHSGFIN	EQ	22-Feb-2024	640.90	641.40	644.00	635.55	642.00	642.25	639.59	868334	5553.74	30579	429291	49.44
LICI	EQ	22-Feb-2024	1039.55	1041.45	1070.00	1032.05	1060.75	1064.40	1053.73	5132257	54080.13	101998	1520678	29.63
LICMFGOLD	EQ	22-Feb-2024	5687.85	5687.85	5701.95	5674.10	5698.00	5698.00	5695.51	249	14.18	22	240	96.39
LICNETFGSC	EQ	22-Feb-2024	24.88	25.38	25.50	24.88	24.94	24.92	24.91	3420	0.85	174	3203	93.65
LICNETFN50	EQ	22-Feb-2024	239.79	243.48	243.48	238.81	242.44	241.68	240.17	21712	52.14	65	21102	97.19
LICNETFSEN	EQ	22-Feb-2024	799.77	799.83	803.14	793.78	800.78	801.44	798.12	118	0.94	26	99	83.90
LICNFNHGP	EQ	22-Feb-2024	239.59	239.59	242.13	238.55	242.13	242.08	239.88	886	2.13	26	658	74.27
LICNMID100	EQ	22-Feb-2024	48.32	48.70	49.00	47.88	48.37	48.39	48.33	4092	1.98	118	1671	40.84
LIKHITHA	EQ	22-Feb-2024	274.85	278.95	278.95	267.00	270.85	269.35	270.33	102999	278.44	7286	49312	47.88
LINC	EQ	22-Feb-2024	582.00	584.00	615.50	584.00	614.95	608.15	600.26	36169	217.11	2131	25565	70.68
LINCOLN	EQ	22-Feb-2024	686.35	692.50	695.00	671.35	684.00	679.00	683.41	70493	481.76	6384	34649	49.15
LINDEINDIA	EQ	22-Feb-2024	5630.30	5647.00	5647.00	5510.00	5562.00	5570.40	5575.74	17437	972.24	4170	9890	56.72
LIQUID	EQ	22-Feb-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	355914	3559.11	145	214525	60.27
LIQUIDBEES	EQ	22-Feb-2024	1000.00	1002.99	1002.99	999.99	1000.00	999.99	1000.00	2205996	22059.87	6292	1819403	82.48
LIQUIDCASE	EQ	22-Feb-2024	100.71	103.75	103.75	100.72	100.72	100.73	100.73	581286	585.56	446	433073	74.50
LIQUIDETF	EQ	22-Feb-2024	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	307313	3073.13	397	172346	56.08
LIQUIDIETF	EQ	22-Feb-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	578994	5789.94	338	465832	80.46
LIQUIDSBI	EQ	22-Feb-2024	1000.01	1000.00	1000.01	999.99	1000.01	1000.01	999.99	16532	165.32	25	15210	92.00
LLOYDS	SM	22-Feb-2024	90.10	91.00	91.00	90.00	91.00	91.00	90.76	5000	4.54	5	5000	100.00
LLOYDSENGG	EQ	22-Feb-2024	58.25	59.00	60.35	56.05	59.15	59.00	58.53	8356356	4891.01	26502	3409207	40.80
LLOYDSME	EQ	22-Feb-2024	573.70	574.90	590.00	562.05	572.00	570.70	573.65	362984	2082.25	14997	180355	49.69
LODHA	EQ	22-Feb-2024	1136.20	1141.95	1145.70	1122.95	1135.00	1135.45	1132.94	762120	8634.36	33312	497128	65.23
LOKESHMACH	EQ	22-Feb-2024	349.20	353.20	353.20	330.15	337.70	333.85	336.64	199407	671.29	11086	115781	58.06
LORDSCHLO	EQ	22-Feb-2024	139.85	140.50	142.00	126.15	131.40	127.50	129.29	196203	253.67	2928	76263	38.87
LOTUSEYE	EQ	22-Feb-2024	69.90	71.40	71.40	68.75	69.00	69.00	69.41	20877	14.49	377	17111	81.96
LOVABLE	EQ	22-Feb-2024	142.40	143.60	146.65	141.25	144.10	144.10	143.68	19112	27.46	583	12490	65.35
LOWVOL	EQ	22-Feb-2024	181.40	181.40	183.42	179.49	183.42	182.39	180.81	235	0.42	37	182	77.45
LOWVOLIETF	EQ	22-Feb-2024	195.45	201.30	201.30	193.66	196.55	196.09	194.79	31993	62.32	874	18299	57.20
LOYALTEX	EQ	22-Feb-2024	622.75	625.70	633.95	611.60	617.20	617.35	616.44	1536	9.47	140	1130	73.57
LPDC	EQ	22-Feb-2024	10.00	10.75	10.75	9.90	10.00	10.00	10.04	119965	12.05	833	80574	67.16
LT	EQ	22-Feb-2024	3296.40	3310.00	3369.00	3276.95	3363.00	3363.75	3323.23	2521388	83791.48	188283	1207847	47.90
LTFOODS	EQ	22-Feb-2024	186.85	188.00	188.70	183.00	186.80	186.15	185.27	559186	1035.99	17575	267311	47.80
LTGILTBEES	EQ	22-Feb-2024	25.31	25.30	25.31	25.28	25.30	25.29	25.30	1027606	259.97	583	888275	86.44
LTIM	EQ	22-Feb-2024	5420.10	5498.00	5506.30	5406.05	5483.50	5486.75	5447.82	536659	29236.22	65140	264674	49.32
LTTS	EQ	22-Feb-2024	5276.55	5290.00	5377.10	5235.10	5366.00	5351.05	5304.06	81175	4305.57	12767	22038	27.15
LUMAXIND	EQ	22-Feb-2024	2410.90	2400.00	2428.95	2356.15	2377.30	2382.40	2385.52	4536	108.21	1188	2232	49.21
LUMAXTECH	EQ	22-Feb-2024	476.25	474.80	482.70	466.15	471.00	472.45	474.32	222937	1057.42	16087	91755	41.16
LUPIN	EQ	22-Feb-2024	1599.35	1608.00	1608.00	1576.05	1591.95	1593.75	1587.22	1044785	16583.03	44169	677469	64.84
LUXIND	EQ	22-Feb-2024	1200.45	1208.00	1212.95	1194.00	1203.05	1208.95	1203.82	18597	223.87	2720	9667	51.98
LXCHEM	EQ	22-Feb-2024	266.50	268.00	272.25	266.00	270.20	269.65	269.39	659095	1775.51	13764	256817	38.97
LYKALABS	EQ	22-Feb-2024	127.20	128.45	130.00	125.00	127.45	127.35	126.84	49313	62.55	936	23937	48.54
LYPSAGEMS	EQ	22-Feb-2024	7.40	7.50	7.50	7.15	7.25	7.25	7.27	132668	9.64	365	76628	57.76
M&M	EQ	22-Feb-2024	1859.65	1870.95	1917.00	1853.00	1908.00	1910.35	1876.80	3360123	63062.68	175607	1702316	50.66
M&MFIN	EQ	22-Feb-2024	289.00	290.00	291.70	284.50	291.60	290.65	287.94	1165654	3356.38	14440	324682	27.85
M&MFIN	N1	22-Feb-2024	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	35	0.36	1	35	100.00
M&MFIN	N2	22-Feb-2024	1079.70	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	2	0.02	2	2	100.00
MAANALU	EQ	22-Feb-2024	158.00	159.35	160.00	155.30	157.90	157.30	156.99	63187	99.20	2533	38582	61.06
MACPOWER	BE	22-Feb-2024	919.25	909.10	909.10	909.00	909.10	909.10	909.06	5008	45.53	147	-	-
MADHAV	BE	22-Feb-2024	57.70	57.70	58.45	56.30	57.10	56.80	56.85	8399	4.77	76	-	-
MADHAVBAUG	SM	22-Feb-2024	214.95	202.05	215.10	202.00	212.00	213.05	211.29	6000	12.68	14	4400	73.33
MADHUCON	BE	22-Feb-2024	9.20	9.10	9.35	9.10	9.35	9.35	9.27	49535	4.59	75	-	-
MADHUSUDAN	SM	22-Feb-2024	117.05	116.00	117.00	115.05	116.80	116.75	115.93	18000	20.87	9	14000	77.78
MADRASFERT	EQ	22-Feb-2024	99.60	100.55	100.55	97.70	98.70	98.90	98.86	268027	264.98	4241	70928	26.46
MAFANG	EQ	22-Feb-2024	80.19	80.99	82.60	80.99	82.00	81.78	81.75	940219	768.59	4572	505151	53.73
MAGADSUGAR	EQ	22-Feb-2024	640.15	646.45	680.15	635.05	636.10	637.90	646.38	35383	228.71	3607	8660	24.48
MAGNUM	EQ	22-Feb-2024	61.90	62.90	62.90	58.80	59.90	59.65	59.97	208356	124.95	1788	143229	68.74
MAHABANK	EQ	22-Feb-2024	60.40	60.75	62.00	58.65	61.75	61.65	60.42	33596310	20299.36	51461	6200215	18.46
MAHAPEXLTD	EQ	22-Feb-2024	147.25	149.30	149.30	141.05	145.15	144.25	143.94	15488	22.29	845	7602	49.08
MAHASTEEL	BE	22-Feb-2024	111.40	111.40	114.00	106.20	114.00	113.70	110.96	19564	21.71	289	-	-
MAHEPC	EQ	22-Feb-2024	139.05	138.05	140.25	136.05	137.55	139.35	138.68	47216	65.48	1297	19144	40.55
MAHESHWARI	EQ	22-Feb-2024	76.40	76.90	81.00	76.85	79.50	79.35	79.32	132850	105.38	971	73464	55.30
MAHICKRA	SM	22-Feb-2024	150.20	149.80	149.80	141.05	147.70	147.70	143.37	19500	27.96	13	16500	84.62
MAHKTECH	EQ	22-Feb-2024	12.57	13.20	13.20	12.62	12.79	12.78	12.76	830492	105.93	1893	545938	65.74
MAHLIFE	EQ	22-Feb-2024	600.75	598.00	615.00	594.00	603.40	603.90	607.10	725296	4403.26	32055	164817	22.72
MAHLOG	EQ	22-Feb-2024	395.55	392.00	396.10	387.80	390.00	389.95	390.41	132138	515.89	8312	62823	47.54
MAHSCOOTER	EQ	22-Feb-2024	7498.85	7499.00	7639.90	7499.00	7500.00	7537.60	7531.78	4236	319.05	1164	2565	60.55
MAHSEAMLES	EQ	22-Feb-2024	970.75	976.05	986.70	955.75	965.50	967.75	967.72	143879	1392.35	13775	83779	58.23
MAITHANALL	EQ	22-Feb-2024	1093.90	1094.85	1122.00	1080.00	1103.00	1114.05	1099.24	68109	748.68	5756	40402	59.32
MAITREYA	SM	22-Feb-2024	189.20	185.00	188.00	184.00	188.00	187.95	185.86	12800	23.79	8	8000	62.50
MAKEINDIA	EQ	22-Feb-2024	118.22	116.22	119.49	116.10	119.10	119.16	118.22	9996	11.82	337	7072	70.75
MAKS	ST	22-Feb-2024	87.95	88.00	88.05	87.50	88.05	88.05	87.95	42000	36.94	4	42000	100.00
MAL	SM	22-Feb-2024	48.15	48.15	48.85	48.15	48.85	48.85	48.66	17600	8.56	10	14400	81.82
MALLCOM	EQ	22-Feb-2024	994.00	1003.95	1003.95	980.00	986.05	990.85	987.55	3357	33.15	530	2252	67.08
MALUPAPER	BE	22-Feb-2024	51.05	51.40	53.40	50.00	50.65	51.00	51.52	26249	13.52	152	-	-
MANAKALUCO	BE	22-Feb-2024	33.95	34.85	34.85	32.50	33.15	33.75	33.36	55189	18.41	278	-	-
MANAKCOAT	EQ	22-Feb-2024	43.85	44.05	44.15	40.15	40.70	40.50	41.17	408231	168.06	3372	187971	46.05
MANAKSIA	EQ	22-Feb-2024	115.35	116.80	116.80	112.20	114.75	114.50	114.03	139308	158.86	2686	78169	56.11
MANAKSTEEL	BE	22-Feb-2024	79.70	78.50	81.10	77.80	78.00	78.60	78.62	57970	45.57	486	-	-
MANALIPETC	EQ	22-Feb-2024	71.75	72.00	74.00	70.85	72.90	72.85	71.98	630968	454.20	4154	259470	41.12
MANAPPURAM	EQ	22-Feb-2024	178.60	179.00	182.95	178.05	182.25	182.00	181.41	5292295	9600.83	29230	2037593	38.50
MANAV	SM	22-Feb-2024	22.40	23.50	23.50	22.40	22.40	22.40	22.95	8000	1.84	2	8000	100.00
MANGALAM	EQ	22-Feb-2024	125.10	126.90	129.40	121.40	126.00	125.80	124.50	154772	192.69	2535	58219	37.62
MANGCHEFER	EQ	22-Feb-2024	119.10	119.10	122.00	117.55	121.35	120.70	120.14	513011	616.33	5552	230771	44.98
MANGLMCEM	EQ	22-Feb-2024	719.65	711.30	726.60	693.00	695.00	700.70	708.77	100169	709.96	13661	39851	39.78
MANINDS	BE	22-Feb-2024	399.20	405.80	418.80	393.00	407.00	406.30	403.94	65282	263.70	1274	-	-
MANINFRA	EQ	22-Feb-2024	217.00	217.00	219.35	208.40	215.70	215.55	214.22	597083	1279.09	14554	282640	47.34
MANKIND	EQ	22-Feb-2024	2189.70	2218.80	2218.80	2180.00	2189.00	2189.20	2196.93	263236	5783.11	16476	200029	75.99
MANOMAY	BE	22-Feb-2024	195.55	199.95	199.95	196.00	197.95	197.60	196.22	5089	9.99	49	-	-
MANORAMA	EQ	22-Feb-2024	1982.00	1980.55	2030.00	1980.55	2010.50	2009.65	2003.03	10938	219.09	2705	5727	52.36
MANORG	EQ	22-Feb-2024	351.50	356.00	357.90	346.85	348.00	347.45	348.95	9412	32.84	748	7061	75.02
MANUGRAPH	BE	22-Feb-2024	26.85	26.15	27.65	25.65	26.40	27.00	26.69	32710	8.73	143	-	-
MANYAVAR	EQ	22-Feb-2024	982.50	988.05	1005.95	982.70	986.00	990.70	992.33	330783	3282.45	16736	215502	65.15
MAPMYINDIA	EQ	22-Feb-2024	1801.45	1805.95	1840.00	1795.10	1825.00	1818.65	1809.30	57500	1040.35	10879	27583	47.97
MARALOVER	EQ	22-Feb-2024	80.10	80.15	83.50	79.40	82.10	82.35	81.86	80388	65.80	1052	32718	40.70
MARATHON	EQ	22-Feb-2024	410.05	461.95	461.95	435.55	442.00	440.65	444.13	654755	2907.99	28741	258121	39.42
MARCO	SM	22-Feb-2024	53.75	53.80	53.80	53.00	53.00	53.00	53.40	15000	8.01	5	15000	100.00
MARICO	EQ	22-Feb-2024	538.70	545.00	545.20	537.75	539.35	539.00	540.67	1119584	6053.30	32569	684284	61.12
MARINE	EQ	22-Feb-2024	109.95	112.80	115.40	106.10	115.40	115.35	112.48	447148	502.94	3017	281237	62.90
MARINETRAN	SM	22-Feb-2024	38.00	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	1	4000	100.00
MARKSANS	EQ	22-Feb-2024	156.15	156.75	159.45	152.40	158.65	158.65	156.63	755119	1182.74	19598	320663	42.47
MARSHALL	EQ	22-Feb-2024	38.95	39.75	39.75	38.45	38.75	38.95	38.98	93993	36.64	402	46248	49.20
MARUTI	EQ	22-Feb-2024	11465.85	11500.00	11695.00	11391.25	11695.00	11657.80	11564.40	584406	67583.03	101222	307819	52.67
MASFIN	EQ	22-Feb-2024	983.65	353.80	387.95	333.85	336.80	338.35	351.50	1767479	6212.71	63041	348402	19.71
MASPTOP50	EQ	22-Feb-2024	37.12	37.84	38.60	37.37	37.75	37.93	38.06	286181	108.92	1649	193951	67.77
MASTEK	EQ	22-Feb-2024	2993.55	3019.90	3032.15	2943.20	2963.90	2960.50	2981.97	37806	1127.36	7246	14599	38.62
MASTER	SM	22-Feb-2024	141.00	141.00	141.00	141.00	141.00	141.00	141.00	2000	2.82	2	2000	100.00
MATRIMONY	EQ	22-Feb-2024	500.85	507.90	516.00	499.50	502.80	502.00	507.20	72264	366.52	5360	43762	60.56
MAWANASUG	EQ	22-Feb-2024	104.55	104.45	104.45	101.05	101.80	101.40	101.77	199733	203.28	2738	91493	45.81
MAXESTATES	EQ	22-Feb-2024	272.05	275.25	275.25	255.75	262.00	262.00	262.71	213340	560.47	12135	130205	61.03
MAXHEALTH	EQ	22-Feb-2024	854.05	863.40	867.20	842.55	852.50	857.90	858.59	1174562	10084.62	58838	694415	59.12
MAXIND	BE	22-Feb-2024	188.95	188.90	188.90	179.55	181.60	184.10	182.16	62849	114.49	1078	-	-
MAXPOSURE	SM	22-Feb-2024	85.55	87.10	92.00	85.55	89.30	89.30	89.67	132000	118.37	31	56000	42.42
MAYURUNIQ	EQ	22-Feb-2024	541.50	546.90	550.70	528.00	531.00	531.10	535.81	81893	438.79	8612	41618	50.82
MAZDA	EQ	22-Feb-2024	1390.20	1390.20	1449.55	1375.60	1439.50	1436.50	1427.74	15375	219.51	3091	6297	40.96
MAZDOCK	EQ	22-Feb-2024	2078.35	2088.70	2095.60	2033.10	2071.30	2059.30	2055.17	633515	13019.81	42531	211383	33.37
MBAPL	EQ	22-Feb-2024	240.45	241.70	243.15	237.30	239.95	239.80	240.36	11971	28.77	842	7818	65.31
MBECL	BE	22-Feb-2024	5.30	5.40	5.55	5.20	5.55	5.55	5.54	258719	14.33	146	-	-
MBLINFRA	BE	22-Feb-2024	51.90	51.90	51.90	51.00	51.10	51.10	51.44	30432	15.65	90	-	-
MCDOWELL-N	EQ	22-Feb-2024	1141.20	1141.25	1162.65	1135.70	1156.95	1159.75	1152.59	573609	6611.36	49630	299260	52.17
MCL	BE	22-Feb-2024	37.90	38.70	38.70	37.25	38.20	37.85	37.68	12247	4.61	139	-	-
MCLEODRUSS	EQ	22-Feb-2024	35.20	34.00	36.95	33.45	36.95	36.75	35.04	3463078	1213.50	5135	2179695	62.94
MCON	SM	22-Feb-2024	131.10	134.90	135.00	134.90	135.00	135.00	134.95	2000	2.70	2	2000	100.00
MCX	EQ	22-Feb-2024	3653.95	3687.00	3687.00	3606.55	3675.00	3668.00	3648.22	343942	12547.76	24516	122252	35.54
MDL	ST	22-Feb-2024	88.00	88.00	88.00	88.00	88.00	88.00	88.00	4000	3.52	2	4000	100.00
MEDANTA	EQ	22-Feb-2024	1432.25	1450.10	1500.00	1413.40	1488.95	1486.25	1460.20	438755	6406.71	27422	277981	63.36
MEDIASSIST	EQ	22-Feb-2024	512.50	510.60	520.00	498.40	516.00	511.05	506.22	232300	1175.96	17431	110096	47.39
MEDICAMEQ	EQ	22-Feb-2024	544.20	544.20	558.55	526.15	530.00	529.00	534.89	11121	59.49	1480	6294	56.60
MEDICO	EQ	22-Feb-2024	87.55	87.95	89.00	87.00	89.00	88.20	88.31	673527	594.80	2921	343241	50.96
MEDPLUS	EQ	22-Feb-2024	699.95	705.60	705.65	682.20	689.00	690.40	690.35	122615	846.47	11292	57161	46.62
MEGASOFT	EQ	22-Feb-2024	82.55	85.95	99.05	82.40	99.05	98.75	96.54	3708593	3580.21	17662	1361965	36.72
MEGASTAR	EQ	22-Feb-2024	354.60	360.05	368.20	346.00	353.75	350.55	356.33	105587	376.24	3795	41983	39.76
MEGATHERM	SM	22-Feb-2024	284.20	289.65	289.65	270.35	271.50	273.70	277.56	142800	396.36	117	99600	69.75
MELSTAR	BZ	22-Feb-2024	5.00	5.10	5.10	5.10	5.10	5.10	5.10	2259	0.12	8	-	-
MENONBE	EQ	22-Feb-2024	135.45	136.05	136.95	133.40	135.50	134.65	134.90	38489	51.92	1677	19307	50.16
MEP	BE	22-Feb-2024	15.90	16.00	16.10	15.50	15.80	15.75	15.81	386355	61.10	233	-	-
METROBRAND	EQ	22-Feb-2024	1120.55	1125.00	1141.60	1101.05	1128.00	1131.55	1121.19	117785	1320.59	17187	45364	38.51
METROPOLIS	EQ	22-Feb-2024	1729.90	1725.60	1768.10	1712.80	1755.00	1748.95	1743.41	320376	5585.45	20998	183702	57.34
MFSL	EQ	22-Feb-2024	953.10	958.10	958.10	941.30	950.00	950.35	947.50	572167	5421.29	33868	396238	69.25
MGEL	EQ	22-Feb-2024	23.15	23.25	23.90	22.75	22.90	23.05	23.09	229603	53.02	928	149795	65.24
MGL	EQ	22-Feb-2024	1510.55	1510.55	1534.85	1495.00	1531.00	1533.40	1523.52	234284	3569.36	15526	95875	40.92
MHHL	SM	22-Feb-2024	58.90	58.55	60.50	58.55	59.05	59.05	59.28	6000	3.56	4	6000	100.00
MHLXMIRU	BE	22-Feb-2024	280.15	275.00	283.00	271.35	280.00	280.20	279.94	11858	33.20	27	-	-
MHRIL	EQ	22-Feb-2024	420.65	421.80	422.20	407.85	414.20	413.85	414.33	119542	495.30	8389	50160	41.96
MICEL	EQ	22-Feb-2024	46.55	46.00	48.85	44.30	48.85	48.85	47.03	1101995	518.27	4421	632942	57.44
MICROPRO	SM	22-Feb-2024	50.75	49.15	50.25	49.15	50.25	50.25	49.70	3200	1.59	2	3200	100.00
MID150BEES	EQ	22-Feb-2024	184.16	188.99	188.99	182.42	185.43	185.43	183.74	237313	436.04	3491	133129	56.10
MIDCAPETF	EQ	22-Feb-2024	18.13	18.65	18.65	17.91	18.25	18.27	18.19	497487	90.51	2762	376155	75.61
MIDCAPIETF	EQ	22-Feb-2024	183.86	183.56	185.88	181.58	185.50	185.01	183.61	53500	98.23	790	25764	48.16
MIDHANI	EQ	22-Feb-2024	403.85	412.90	459.00	412.30	444.00	441.80	440.74	11964418	52731.43	193289	1293387	10.81
MIDQ50ADD	EQ	22-Feb-2024	210.38	210.39	212.00	209.44	212.00	211.71	210.82	1291	2.72	111	802	62.12
MIDSELIETF	EQ	22-Feb-2024	148.24	148.21	149.96	147.75	149.80	149.87	149.21	28910	43.14	148	28302	97.90
MILTON	SM	22-Feb-2024	44.55	42.65	44.60	42.65	44.60	44.60	43.63	8800	3.84	2	8800	100.00
MINDACORP	EQ	22-Feb-2024	430.40	434.80	436.00	425.40	432.45	433.85	431.64	484448	2091.07	15377	185535	38.30
MINDSPACE	RR	22-Feb-2024	342.35	344.94	344.94	337.02	340.10	340.67	341.24	44562	152.06	925	40175	90.16
MINDTECK	EQ	22-Feb-2024	228.95	230.05	230.75	224.05	227.85	227.10	227.00	29707	67.43	2223	13568	45.67
MIRCELECTR	EQ	22-Feb-2024	27.05	27.25	29.10	26.05	28.70	28.75	27.88	2489300	694.00	4957	1546832	62.14
MIRZAINT	BE	22-Feb-2024	49.50	49.65	50.30	49.05	49.95	49.90	49.85	83120	41.44	667	-	-
MITCON	BE	22-Feb-2024	134.75	137.50	137.50	128.05	131.50	132.65	130.04	15250	19.83	154	-	-
MITTAL	BE	22-Feb-2024	2.60	2.65	2.65	2.50	2.60	2.50	2.55	1157690	29.55	1741	-	-
MKPL	BE	22-Feb-2024	44.90	45.10	46.45	43.15	45.00	44.00	44.58	134470	59.95	754	-	-
MMFL	EQ	22-Feb-2024	971.70	971.70	978.65	951.15	968.00	964.95	962.51	38085	366.57	4458	17718	46.52
MMP	EQ	22-Feb-2024	272.70	273.00	287.15	271.55	283.00	282.70	280.69	29817	83.69	1438	17581	58.96
MMTC	EQ	22-Feb-2024	84.90	86.00	87.10	81.10	84.00	83.70	83.52	3329796	2780.92	19244	1180357	35.45
MODIRUBBER	BE	22-Feb-2024	104.20	109.00	109.00	104.00	105.60	106.30	107.05	18059	19.33	230	-	-
MODISONLTD	EQ	22-Feb-2024	131.70	132.80	135.00	130.95	132.30	131.75	131.93	54566	71.99	1550	30553	55.99
MODTHREAD	BE	22-Feb-2024	25.50	26.75	26.75	26.75	26.75	26.75	26.75	1	0.00	1	-	-
MOGSEC	EQ	22-Feb-2024	54.55	54.52	54.59	54.49	54.57	54.49	54.53	94599	51.58	55	89330	94.43
MOHEALTH	EQ	22-Feb-2024	35.89	36.30	36.98	35.52	35.76	36.23	35.95	19327	6.95	352	14753	76.33
MOHITIND	EQ	22-Feb-2024	23.90	24.00	24.40	23.05	23.75	23.80	23.98	59733	14.32	316	39869	66.75
MOIL	EQ	22-Feb-2024	278.05	279.00	279.60	268.65	276.00	274.50	273.93	2086684	5716.02	34810	926304	44.39
MOKSH	EQ	22-Feb-2024	18.95	19.30	19.75	18.40	18.65	18.75	18.70	228668	42.76	872	159961	69.95
MOL	EQ	22-Feb-2024	88.65	89.50	94.90	87.15	92.50	92.75	92.18	10716461	9878.30	43258	3799535	35.46
MOLDTECH	EQ	22-Feb-2024	225.95	228.40	228.40	221.80	226.25	225.80	225.95	90689	204.91	5134	53615	59.12
MOLDTKPAC	EQ	22-Feb-2024	877.25	872.00	888.60	872.00	880.75	880.00	881.31	45521	401.18	5407	32432	71.25
MOLOWVOL	EQ	22-Feb-2024	35.05	35.92	35.92	34.63	35.24	35.19	34.94	43779	15.29	121	40890	93.40
MOM100	EQ	22-Feb-2024	51.94	52.38	52.40	51.46	52.40	52.31	51.92	134201	69.68	1823	61681	45.96
MOM30IETF	EQ	22-Feb-2024	30.28	30.61	30.66	30.02	30.62	30.62	30.29	237302	71.89	1158	187547	79.03
MOM50	EQ	22-Feb-2024	224.34	227.00	227.00	222.00	225.49	225.44	224.35	2592	5.82	65	2284	88.12
MOMENTUM	EQ	22-Feb-2024	30.06	30.65	30.65	29.85	30.45	30.48	30.22	43793	13.24	358	40383	92.21
MOMOMENTUM	EQ	22-Feb-2024	60.24	60.25	61.20	59.80	61.10	61.07	60.52	61393	37.16	460	52830	86.05
MON100	EQ	22-Feb-2024	141.84	144.87	144.87	141.80	143.23	144.01	143.78	357377	513.84	4274	253625	70.97
MONARCH	EQ	22-Feb-2024	635.50	640.00	640.50	613.35	621.10	621.65	624.71	60661	378.96	4436	30391	50.10
MONIFTY500	EQ	22-Feb-2024	20.17	20.59	20.59	20.00	20.24	20.22	20.13	146121	29.41	841	122482	83.82
MONQ50	EQ	22-Feb-2024	58.25	59.38	59.38	57.81	58.49	58.31	58.35	17065	9.96	356	11315	66.31
MONTECARLO	EQ	22-Feb-2024	662.45	665.50	672.00	652.05	664.00	663.95	663.94	42473	282.00	5001	22528	53.04
MOQUALITY	EQ	22-Feb-2024	172.09	172.08	174.82	172.02	173.20	174.39	174.06	61678	107.35	54	61623	99.91
MORARJEE	BE	22-Feb-2024	24.40	24.05	25.30	24.00	25.25	25.10	24.65	64052	15.79	175	-	-
MOREPENLAB	EQ	22-Feb-2024	53.15	53.30	53.50	52.00	53.10	53.20	52.78	3565014	1881.69	10155	1217688	34.16
MOS	SM	22-Feb-2024	119.45	123.00	131.35	120.40	131.35	131.35	124.84	308800	385.51	164	177600	57.51
MOTHERSON	EQ	22-Feb-2024	113.10	113.60	114.50	110.95	114.15	114.10	113.20	8878652	10050.45	29413	4976353	56.05
MOTILALOFS	EQ	22-Feb-2024	1680.45	1685.45	1689.50	1640.40	1668.95	1658.35	1658.80	112969	1873.92	13531	61192	54.17
MOTISONS	EQ	22-Feb-2024	188.15	189.45	189.70	185.15	187.00	186.55	186.87	175427	327.83	2802	115428	65.80
MOTOGENFIN	BE	22-Feb-2024	39.30	39.30	39.65	39.05	39.10	39.10	39.28	5422	2.13	34	-	-
MOVALUE	EQ	22-Feb-2024	93.65	94.01	94.30	92.15	94.00	93.95	93.16	122957	114.54	1254	72584	59.03
MOXSH	SM	22-Feb-2024	138.95	131.40	131.40	127.00	127.00	127.00	129.20	1600	2.07	2	1600	100.00
MPHASIS	EQ	22-Feb-2024	2654.35	2680.90	2723.95	2655.35	2699.10	2698.45	2689.35	765173	20578.20	49671	397301	51.92
MPSLTD	EQ	22-Feb-2024	1523.05	1538.95	1547.80	1500.10	1530.00	1531.05	1524.32	8484	129.32	1624	4904	57.80
MPTODAY	SM	22-Feb-2024	33.05	32.50	32.50	32.50	32.50	32.50	32.50	2000	0.65	1	2000	100.00
MRF	EQ	22-Feb-2024	149685.95	149206.00	150740.00	148903.05	149994.90	150164.50	150005.82	7334	11001.43	5567	2088	28.47
MRO-TEK	EQ	22-Feb-2024	80.80	81.80	86.70	81.00	86.70	84.55	83.50	74047	61.83	688	47822	64.58
MRPL	EQ	22-Feb-2024	252.20	256.80	259.90	242.75	251.00	253.05	252.22	10444602	26343.78	84733	2260867	21.65
MSPL	BE	22-Feb-2024	30.65	30.25	31.25	30.25	30.70	30.70	31.13	219473	68.32	163	-	-
MSTCLTD	EQ	22-Feb-2024	941.60	948.40	953.10	917.55	929.00	927.30	929.30	355003	3299.05	22626	136121	38.34
MSUMI	EQ	22-Feb-2024	69.95	70.10	71.40	68.85	71.20	71.20	70.27	5420500	3809.12	27117	2246041	41.44
MTARTECH	EQ	22-Feb-2024	1904.70	1975.00	2065.00	1968.65	2024.90	2016.55	2018.03	1690340	34111.56	96775	209146	12.37
MTEDUCARE	BE	22-Feb-2024	4.00	4.05	4.05	3.90	4.00	3.95	3.98	108803	4.33	90	-	-
MTNL	EQ	22-Feb-2024	45.90	46.25	46.30	44.00	45.55	45.60	45.16	6132299	2769.18	12760	1584639	25.84
MUFIN	EQ	22-Feb-2024	223.95	225.80	225.80	212.75	220.00	220.25	216.75	291878	632.63	3227	211259	72.38
MUFTI	EQ	22-Feb-2024	227.20	228.70	234.50	227.00	233.25	233.45	230.01	251927	579.46	9512	135077	53.62
MUKANDLTD	EQ	22-Feb-2024	174.00	173.50	175.00	169.10	171.70	170.85	171.00	126502	216.32	4852	65528	51.80
MUKTAARTS	BE	22-Feb-2024	87.25	87.00	87.30	86.10	87.30	87.30	87.09	5739	5.00	33	-	-
MUNJALAU	EQ	22-Feb-2024	89.45	90.95	91.35	88.00	91.00	90.85	89.72	213012	191.12	1654	133656	62.75
MUNJALSHOW	EQ	22-Feb-2024	181.25	181.35	184.90	178.30	181.90	182.10	182.22	105040	191.40	5200	31699	30.18
MURUDCERA	BE	22-Feb-2024	56.90	57.25	59.00	56.00	57.30	57.40	57.79	44382	25.65	250	-	-
MUTHOOTCAP	EQ	22-Feb-2024	320.00	321.60	321.60	315.65	317.50	318.65	318.50	19480	62.04	1234	8607	44.18
MUTHOOTFIN	EQ	22-Feb-2024	1324.20	1326.05	1337.75	1314.35	1337.20	1336.40	1328.62	168663	2240.89	12979	54651	32.40
MUTHOOTMF	EQ	22-Feb-2024	237.85	237.90	239.00	236.30	239.00	238.25	237.65	112073	266.34	4672	55262	49.31
MVGJL	EQ	22-Feb-2024	270.80	272.65	275.15	265.30	270.25	270.50	269.22	62460	168.16	4675	29637	47.45
MWL	SM	22-Feb-2024	126.00	125.50	129.80	125.50	129.00	129.25	127.93	20400	26.10	17	18000	88.24
NABARD	N2	22-Feb-2024	1196.75	1196.75	1196.75	1194.30	1195.61	1195.62	1195.67	967	11.56	32	838	86.66
NACLIND	EQ	22-Feb-2024	72.30	73.25	73.25	71.60	72.75	72.35	72.17	87972	63.49	1009	42763	48.61
NAGAFERT	EQ	22-Feb-2024	13.40	13.60	13.60	13.00	13.15	13.15	13.20	1040256	137.31	2199	540861	51.99
NAGREEKCAP	BE	22-Feb-2024	23.50	22.35	23.50	22.35	23.50	23.50	22.41	16802	3.77	30	-	-
NAGREEKEXP	BE	22-Feb-2024	35.30	36.00	36.00	36.00	36.00	36.00	36.00	6435	2.32	32	-	-
NAHARCAP	EQ	22-Feb-2024	308.20	311.85	312.00	303.15	311.00	306.20	306.88	7426	22.79	403	4451	59.94
NAHARINDUS	EQ	22-Feb-2024	137.95	139.20	142.05	136.20	142.05	140.60	138.49	53774	74.47	1588	28417	52.85
NAHARPOLY	EQ	22-Feb-2024	198.90	201.10	201.45	191.90	199.40	194.00	195.63	15770	30.85	961	8630	54.72
NAHARSPING	EQ	22-Feb-2024	302.65	300.05	309.70	297.00	306.05	307.55	303.14	55783	169.10	4142	19424	34.82
NAM-INDIA	EQ	22-Feb-2024	504.80	504.80	508.70	496.00	499.80	499.95	501.55	378252	1897.12	14563	241193	63.77
NARMADA	BE	22-Feb-2024	27.70	28.95	29.05	26.35	27.80	28.20	27.59	80654	22.26	326	-	-
NATCOPHARM	EQ	22-Feb-2024	1024.00	1026.00	1035.00	998.55	1012.00	1008.90	1018.04	942229	9592.25	24126	529562	56.20
NATHBIOGEN	EQ	22-Feb-2024	210.90	212.30	216.70	210.00	211.60	212.10	211.80	48644	103.03	1804	26011	53.47
NATIONALUM	EQ	22-Feb-2024	157.30	158.70	162.25	152.75	161.60	161.60	158.91	23247393	36943.16	80597	8156131	35.08
NAUKRI	EQ	22-Feb-2024	5235.75	5287.70	5352.00	5239.95	5339.50	5340.35	5312.00	187613	9966.00	24189	107480	57.29
NAVA	EQ	22-Feb-2024	501.50	507.00	513.00	499.30	508.00	510.35	507.22	241331	1224.07	10054	91384	37.87
NAVINFLUOR	EQ	22-Feb-2024	3164.95	3165.00	3209.90	3133.70	3195.00	3194.30	3184.91	128532	4093.63	16049	69923	54.40
NAVINIFTY	EQ	22-Feb-2024	223.39	223.40	226.00	219.15	222.12	222.58	221.24	473	1.05	47	318	67.23
NAVKARCORP	EQ	22-Feb-2024	116.45	116.20	116.70	112.25	114.20	114.15	114.15	1921781	2193.80	10631	688695	35.84
NAVNETEDUL	EQ	22-Feb-2024	160.20	160.95	161.30	156.90	160.70	160.70	159.68	216650	345.95	7521	102805	47.45
NAZARA	EQ	22-Feb-2024	802.65	808.00	810.60	773.00	789.80	786.15	784.15	490404	3845.50	36484	172120	35.10
NBCC	EQ	22-Feb-2024	139.20	144.95	146.15	142.50	146.15	146.00	145.08	29451261	42726.92	141190	10902788	37.02
NBIFIN	EQ	22-Feb-2024	1829.30	1848.85	1848.85	1836.90	1837.00	1838.10	1839.22	28	0.51	16	20	71.43
NCC	EQ	22-Feb-2024	226.55	227.50	246.70	225.30	242.00	243.05	239.06	23579808	56370.60	146779	6562995	27.83
NCLIND	EQ	22-Feb-2024	237.15	237.15	239.30	230.50	236.00	237.10	234.97	174589	410.23	8041	76976	44.09
NDGL	BE	22-Feb-2024	2495.50	2476.00	2476.00	2460.00	2460.00	2460.00	2468.48	147	3.63	19	-	-
NDL	EQ	22-Feb-2024	39.35	40.00	40.00	37.40	38.40	38.45	37.92	959094	363.69	2617	542567	56.57
NDLVENTURE	EQ	22-Feb-2024	113.70	114.00	114.00	110.05	114.00	113.40	113.24	22135	25.07	293	16339	73.82
NDRAUTO	EQ	22-Feb-2024	784.85	792.00	792.00	716.95	740.00	741.30	746.22	16803	125.39	1914	7576	45.09
NDRINVIT	IV	22-Feb-2024	102.20	101.50	101.50	101.50	101.50	101.50	101.50	200000	203.00	1	200000	100.00
NDTV	EQ	22-Feb-2024	265.75	267.10	269.00	261.15	263.15	263.90	263.93	368737	973.19	6666	99443	26.97
NECCLTD	BE	22-Feb-2024	31.60	31.60	33.15	31.25	32.90	33.05	32.81	395418	129.75	848	-	-
NECLIFE	EQ	22-Feb-2024	41.55	41.95	42.20	39.65	41.70	41.30	40.76	1641608	669.07	5253	673371	41.02
NELCAST	EQ	22-Feb-2024	161.85	163.00	164.70	158.00	159.15	159.20	159.76	56142	89.69	2863	24351	43.37
NELCO	EQ	22-Feb-2024	755.40	770.00	814.00	770.00	802.00	800.00	797.01	579015	4614.82	36838	139833	24.15
NEOGEN	EQ	22-Feb-2024	1311.00	1310.95	1347.05	1303.60	1308.05	1328.75	1327.83	28716	381.30	5370	16958	59.05
NESCO	EQ	22-Feb-2024	886.40	895.00	895.00	866.55	873.90	873.30	880.02	95838	843.40	9592	47727	49.80
NESTLEIND	EQ	22-Feb-2024	2543.60	2560.00	2565.95	2525.00	2558.50	2563.15	2550.97	752371	19192.75	88775	419050	55.70
NETF	EQ	22-Feb-2024	234.11	237.00	237.00	231.58	235.00	234.51	233.16	1204	2.81	128	820	68.11
NETWEB	EQ	22-Feb-2024	1497.35	1545.00	1572.20	1525.50	1572.20	1572.20	1553.73	122458	1902.66	11838	89219	72.86
NETWORK18	BE	22-Feb-2024	115.15	114.70	118.45	109.40	116.10	116.35	115.02	612739	704.80	2822	-	-
NEULANDLAB	EQ	22-Feb-2024	7271.25	7290.00	7290.00	7070.00	7199.00	7199.35	7196.15	25761	1853.80	11670	15216	59.07
NEWGEN	EQ	22-Feb-2024	760.00	742.35	764.25	742.35	763.20	763.10	759.68	102565	779.17	10215	57908	56.46
NEWJAISA	SM	22-Feb-2024	124.25	124.95	124.95	118.45	119.00	119.15	120.57	75000	90.43	25	63000	84.00
NEXT50	EQ	22-Feb-2024	592.96	593.39	597.85	587.29	597.00	597.59	589.02	1311	7.72	70	1057	80.63
NEXT50IETF	EQ	22-Feb-2024	60.56	62.40	62.40	60.16	61.20	61.03	60.78	118697	72.14	1134	49582	41.77
NEXTMEDIA	BE	22-Feb-2024	6.80	6.80	7.10	6.80	7.10	7.05	7.08	37882	2.68	100	-	-
NFL	EQ	22-Feb-2024	104.20	104.95	105.15	101.60	103.30	103.30	103.11	3056021	3151.10	17424	879407	28.78
NGIL	EQ	22-Feb-2024	56.10	57.00	57.00	55.50	55.50	55.75	55.80	14639	8.17	297	9933	67.85
NGLFINE	EQ	22-Feb-2024	2142.45	2142.45	2194.00	2107.80	2175.00	2173.85	2168.84	6787	147.20	1094	4731	69.71
NH	EQ	22-Feb-2024	1352.35	1352.35	1378.50	1333.95	1365.00	1370.35	1353.94	334354	4526.95	45262	207619	62.10
NHAI	N2	22-Feb-2024	1113.12	1115.00	1115.00	1113.00	1114.00	1113.41	1113.53	414	4.61	14	250	60.39
NHAI	N6	22-Feb-2024	1240.00	1242.00	1242.50	1240.00	1240.00	1240.00	1241.14	180	2.23	5	180	100.00
NHAI	N8	22-Feb-2024	1091.51	1109.90	1109.90	1107.90	1107.90	1107.90	1109.86	51	0.57	3	50	98.04
NHAI	NA	22-Feb-2024	1207.00	1211.00	1223.90	1206.00	1207.50	1208.21	1207.75	1369	16.53	22	828	60.48
NHAI	NE	22-Feb-2024	1173.90	1169.90	1169.90	1169.90	1169.90	1169.90	1169.90	1	0.01	1	1	100.00
NHBTF2014	N6	22-Feb-2024	6571.18	6580.00	6580.00	6566.10	6566.10	6566.10	6570.04	171	11.23	6	171	100.00
NHIT	N1	22-Feb-2024	308.01	308.25	308.25	308.25	308.25	308.25	308.25	1	0.00	1	1	100.00
NHIT	N3	22-Feb-2024	412.25	412.31	414.00	412.30	414.00	414.00	413.47	219	0.91	4	219	100.00
NHPC	EQ	22-Feb-2024	92.65	92.40	94.90	88.60	94.15	94.10	91.58	172188774	157683.84	442613	25951413	15.07
NHPC	N2	22-Feb-2024	1201.10	1206.25	1214.00	1206.25	1206.70	1206.70	1208.46	120	1.45	5	50	41.67
NHPC	N6	22-Feb-2024	1379.96	1346.05	1352.25	1346.05	1352.25	1352.25	1351.51	84	1.14	2	84	100.00
NIACL	EQ	22-Feb-2024	279.70	284.75	289.00	270.60	282.50	282.40	279.76	6037498	16890.74	66511	761831	12.62
NIBL	BE	22-Feb-2024	35.05	35.45	35.45	33.40	34.95	34.90	34.39	8524	2.93	86	-	-
NIDAN	SM	22-Feb-2024	35.00	35.00	35.30	34.50	35.20	35.20	34.85	16000	5.58	16	12000	75.00
NIDO	N6	22-Feb-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
NIDO	N7	22-Feb-2024	1946.00	1946.00	1946.00	1946.00	1946.00	1946.00	1946.00	99	1.93	1	99	100.00
NIF100BEES	EQ	22-Feb-2024	236.15	238.47	240.75	232.17	234.20	236.79	235.46	24328	57.28	333	5400	22.20
NIF100IETF	EQ	22-Feb-2024	247.49	247.49	249.49	245.80	247.50	248.66	248.47	24829	61.69	456	21202	85.39
NIF10GETF	EQ	22-Feb-2024	26.52	27.18	27.18	27.07	27.08	27.07	27.10	162	0.04	20	160	98.77
NIF5GETF	EQ	22-Feb-2024	66.00	66.01	66.01	65.00	66.00	66.00	65.98	46	0.03	6	45	97.83
NIFITETF	EQ	22-Feb-2024	374.61	374.44	382.58	370.00	380.45	380.48	373.65	353	1.32	22	319	90.37
NIFMID150	EQ	22-Feb-2024	179.78	179.40	180.90	178.30	180.77	180.76	179.61	195	0.35	29	162	83.08
NIFTY50ADD	EQ	22-Feb-2024	225.94	226.00	227.99	224.01	227.99	227.48	225.19	2117	4.77	218	1291	60.98
NIFTYBEES	EQ	22-Feb-2024	243.87	244.50	246.21	242.45	246.03	245.79	243.85	2973123	7249.87	24489	1747967	58.79
NIFTYBETF	EQ	22-Feb-2024	220.03	220.60	222.34	218.81	222.34	221.54	220.37	1653	3.64	43	950	57.47
NIFTYETF	EQ	22-Feb-2024	233.74	233.39	235.40	231.57	234.81	235.26	233.44	31057	72.50	442	22844	73.56
NIFTYIETF	EQ	22-Feb-2024	242.42	249.70	249.70	241.10	244.09	244.53	242.97	300112	729.18	7721	129204	43.05
NIFTYQLITY	EQ	22-Feb-2024	18.91	19.29	19.29	18.82	19.21	19.13	19.02	38374	7.30	469	27097	70.61
NIITLTD	EQ	22-Feb-2024	129.00	130.00	130.50	126.25	129.65	129.70	128.72	798547	1027.88	8968	268913	33.68
NIITMTS	EQ	22-Feb-2024	540.20	542.00	554.95	524.00	530.65	533.05	538.26	234373	1261.53	16960	96516	41.18
NILAINFRA	BE	22-Feb-2024	13.40	13.85	14.00	13.00	13.75	13.80	13.56	854973	115.97	1896	-	-
NILASPACES	BE	22-Feb-2024	5.35	5.45	5.45	5.45	5.45	5.45	5.45	204568	11.15	155	-	-
NILKAMAL	EQ	22-Feb-2024	1998.65	2000.00	2009.95	1980.00	1990.00	1987.55	1989.73	4136	82.30	618	3069	74.20
NINSYS	EQ	22-Feb-2024	529.05	529.05	531.70	514.00	514.05	516.35	517.64	2850	14.75	559	1573	55.19
NIPPOBATRY	EQ	22-Feb-2024	664.90	683.45	695.00	660.00	667.00	666.80	666.75	7547	50.32	614	4592	60.85
NIRAJ	BE	22-Feb-2024	50.15	51.65	52.05	49.25	51.00	50.90	50.83	32760	16.65	205	-	-
NIRMAN	SM	22-Feb-2024	284.00	289.60	289.60	275.55	283.50	282.15	282.40	21600	61.00	36	18000	83.33
NITCO	BE	22-Feb-2024	60.85	62.05	62.05	62.05	62.05	62.05	62.05	26480	16.43	83	-	-
NITINSPIN	EQ	22-Feb-2024	366.65	370.80	370.80	359.10	367.50	366.75	365.09	70435	257.15	6558	30699	43.58
NITIRAJ	EQ	22-Feb-2024	178.40	184.95	184.95	174.95	182.85	181.45	180.05	9039	16.27	401	5966	66.00
NKIND	BE	22-Feb-2024	64.05	63.10	63.10	63.10	63.10	63.10	63.10	8	0.01	1	-	-
NLCINDIA	EQ	22-Feb-2024	246.30	247.05	250.55	238.45	246.00	248.45	245.57	2954981	7256.61	47037	830713	28.11
NMDC	EQ	22-Feb-2024	232.60	235.00	239.60	231.30	239.35	239.00	236.83	17900592	42394.48	92611	5474840	30.58
NOCIL	EQ	22-Feb-2024	282.45	283.30	284.70	273.30	277.40	277.00	277.30	1270378	3522.73	25676	533024	41.96
NOIDATOLL	BE	22-Feb-2024	11.75	11.55	11.55	11.55	11.55	11.55	11.55	8396	0.97	23	-	-
NORBTEAEXP	BE	22-Feb-2024	10.85	11.05	11.05	10.85	10.85	10.85	10.92	1039	0.11	17	-	-
NOVAAGRI	EQ	22-Feb-2024	64.15	64.70	64.75	62.15	63.10	63.00	63.10	716275	451.96	7077	520628	72.69
NPBET	EQ	22-Feb-2024	239.62	239.58	239.58	237.01	238.96	238.53	238.07	453	1.08	43	345	76.16
NPST	SM	22-Feb-2024	1208.95	1148.50	1148.50	1148.50	1148.50	1148.50	1148.50	5400	62.02	18	5400	100.00
NRAIL	EQ	22-Feb-2024	463.75	457.20	460.00	447.20	448.00	451.50	454.42	7468	33.94	574	4870	65.21
NRBBEARING	EQ	22-Feb-2024	323.05	326.90	326.90	318.90	325.45	324.15	321.57	82590	265.58	8040	44103	53.40
NRL	EQ	22-Feb-2024	127.85	129.75	129.95	124.25	127.05	125.55	125.80	104240	131.13	2210	62397	59.86
NSIL	EQ	22-Feb-2024	3317.75	3350.90	3364.00	3296.35	3311.10	3315.75	3320.25	4002	132.88	1644	2174	54.32
NSLNISP	EQ	22-Feb-2024	61.20	61.60	64.05	59.90	62.95	63.10	62.67	23276560	14588.55	63961	5260913	22.60
NTPC	EQ	22-Feb-2024	336.10	339.00	340.25	330.60	339.15	339.55	334.88	16083122	53858.95	217584	7185026	44.67
NTPC	N6	22-Feb-2024	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	22	0.28	2	22	100.00
NTPC	N7	22-Feb-2024	10.81	10.81	10.84	10.81	10.81	10.81	10.82	141326	15.29	111	141036	99.79
NTPC	ND	22-Feb-2024	1211.00	1200.25	1207.00	1200.25	1207.00	1207.00	1203.39	198	2.38	3	192	96.97
NUCLEUS	EQ	22-Feb-2024	1347.55	1373.90	1414.90	1321.10	1414.90	1414.90	1382.88	52069	720.05	3946	37884	72.76
NURECA	EQ	22-Feb-2024	347.40	343.50	350.85	343.50	348.00	345.80	346.75	15336	53.18	1051	9101	59.34
NUVAMA	EQ	22-Feb-2024	4290.00	4341.00	4541.40	4219.35	4470.00	4484.95	4389.19	56244	2468.66	7228	34984	62.20
NUVOCO	EQ	22-Feb-2024	345.55	348.85	348.85	340.65	341.50	341.50	342.19	132079	451.96	7851	81538	61.73
NV20BEES	EQ	22-Feb-2024	141.79	141.79	143.00	138.95	143.00	141.90	140.36	17601	24.70	425	14416	81.90
NV20IETF	EQ	22-Feb-2024	136.09	140.15	140.15	135.37	137.90	137.77	136.07	39256	53.42	1080	14455	36.82
NXST	RR	22-Feb-2024	127.36	128.80	129.85	127.00	129.30	129.08	128.76	105316	135.60	2406	62628	59.47
NYKAA	EQ	22-Feb-2024	151.40	152.40	152.95	149.20	152.05	152.30	151.23	2718836	4111.77	31071	1357544	49.93
OAL	EQ	22-Feb-2024	362.90	363.15	365.15	356.50	361.00	362.25	360.65	9148	32.99	724	6275	68.59
OBCL	EQ	22-Feb-2024	65.65	67.70	67.70	65.40	67.45	66.70	66.25	32599	21.60	443	22241	68.23
OBEROIRLTY	EQ	22-Feb-2024	1321.35	1334.60	1384.50	1329.00	1381.10	1378.15	1360.34	1505899	20485.27	70555	477395	31.70
OCCL	EQ	22-Feb-2024	757.80	761.60	770.00	745.00	769.00	763.75	754.59	14083	106.27	1107	7440	52.83
OFSS	EQ	22-Feb-2024	7752.85	7768.85	7934.20	7634.00	7900.80	7909.15	7809.63	227277	17749.49	38212	100489	44.21
OIL	EQ	22-Feb-2024	585.20	592.00	609.70	572.85	595.70	598.50	595.61	9476678	56444.30	154300	1278667	13.49
OILCOUNTUB	BE	22-Feb-2024	43.40	42.55	42.55	42.55	42.55	42.55	42.55	58274	24.80	66	-	-
OLECTRA	EQ	22-Feb-2024	2062.65	2090.00	2221.95	2011.00	2102.95	2101.50	2142.20	6770262	145032.50	229694	986930	14.58
OLIL	SM	22-Feb-2024	80.25	80.25	80.25	80.25	80.25	80.25	80.25	1200	0.96	1	1200	100.00
OMAXAUTO	BE	22-Feb-2024	124.60	122.10	122.10	122.10	122.10	122.10	122.10	9297	11.35	83	-	-
OMAXE	EQ	22-Feb-2024	113.00	116.00	116.40	110.55	112.00	111.80	112.31	342286	384.43	3162	154457	45.13
OMINFRAL	EQ	22-Feb-2024	138.10	141.90	141.90	135.50	140.00	140.25	138.88	230555	320.19	6083	122741	53.24
OMKARCHEM	BZ	22-Feb-2024	8.15	8.20	8.35	8.00	8.30	8.30	8.16	6613	0.54	25	-	-
ONDOOR	SM	22-Feb-2024	315.00	313.95	313.95	305.00	305.00	305.00	308.82	1800	5.56	3	1200	66.67
ONELIFECAP	BE	22-Feb-2024	20.15	20.35	20.35	20.00	20.20	20.25	20.25	64614	13.08	142	-	-
ONEPOINT	BE	22-Feb-2024	65.30	67.45	68.20	65.30	66.80	66.85	67.23	916288	616.04	2713	-	-
ONGC	EQ	22-Feb-2024	272.95	273.85	276.00	268.50	274.90	274.70	271.96	16791453	45666.42	177762	5659135	33.70
ONMOBILE	EQ	22-Feb-2024	86.20	85.75	87.00	84.00	85.00	85.05	84.90	992321	842.50	6912	507259	51.12
ONWARDTEC	EQ	22-Feb-2024	575.05	582.00	582.00	559.65	566.00	564.60	568.52	43651	248.16	3801	18257	41.82
OPTIEMUS	EQ	22-Feb-2024	301.55	304.00	304.35	295.80	301.40	299.90	299.40	146796	439.51	5906	72530	49.41
ORBTEXP	EQ	22-Feb-2024	187.40	190.20	191.00	187.50	190.50	190.00	189.51	12072	22.88	749	6737	55.81
ORCHPHARMA	EQ	22-Feb-2024	1168.85	1191.00	1200.00	1115.05	1180.00	1148.70	1146.66	144871	1661.18	9864	99492	68.68
ORIANA	SM	22-Feb-2024	862.15	868.00	868.00	830.00	840.00	836.30	839.81	43800	367.83	142	27900	63.70
ORICONENT	EQ	22-Feb-2024	42.35	42.50	42.50	41.20	42.00	42.00	41.91	437361	183.32	2008	231749	52.99
ORIENTALTL	BE	22-Feb-2024	12.75	12.70	12.70	12.15	12.30	12.25	12.20	125156	15.26	534	-	-
ORIENTBELL	EQ	22-Feb-2024	384.15	392.00	392.00	376.95	385.00	383.65	384.25	14413	55.38	1270	8146	56.52
ORIENTCEM	EQ	22-Feb-2024	254.55	256.80	262.00	255.00	258.00	257.05	258.43	515329	1331.77	23847	245540	47.65
ORIENTCER	EQ	22-Feb-2024	59.05	59.95	64.40	57.30	63.55	63.05	62.31	776048	483.58	5005	381062	49.10
ORIENTELEC	EQ	22-Feb-2024	204.10	203.05	208.00	201.95	206.95	207.20	205.74	317785	653.82	11448	148609	46.76
ORIENTHOT	EQ	22-Feb-2024	128.75	129.90	131.75	126.00	129.90	130.00	129.02	544948	703.09	7161	212393	38.97
ORIENTLTD	EQ	22-Feb-2024	97.95	98.10	102.50	98.10	102.50	101.60	100.54	13941	14.02	434	9271	66.50
ORIENTPPR	EQ	22-Feb-2024	50.55	50.85	50.85	48.55	49.70	49.60	49.46	1504088	743.92	5523	489673	32.56
ORISSAMINE	EQ	22-Feb-2024	6766.00	6750.10	6830.00	6683.80	6775.00	6766.10	6761.64	4913	332.20	1877	1484	30.21
ORTINLAB	EQ	22-Feb-2024	21.10	21.50	21.50	20.60	21.15	20.90	20.83	18291	3.81	228	14289	78.12
OSIAHYPER	BE	22-Feb-2024	54.45	51.75	51.75	51.75	51.75	51.75	51.75	271843	140.68	1018	-	-
OSWALAGRO	EQ	22-Feb-2024	47.05	47.00	51.50	46.55	49.95	50.05	49.26	254767	125.49	1596	126092	49.49
OSWALGREEN	EQ	22-Feb-2024	36.80	36.35	38.10	35.65	37.00	37.40	36.80	493049	181.42	2423	202841	41.14
OSWALSEEDS	EQ	22-Feb-2024	42.00	42.20	43.25	41.50	41.85	42.80	42.50	76147	32.36	618	29627	38.91
PAGEIND	EQ	22-Feb-2024	36318.00	36350.00	36364.95	36002.50	36100.00	36094.45	36105.87	12618	4555.84	4606	7429	58.88
PAISALO	EQ	22-Feb-2024	155.15	156.20	158.50	151.40	155.00	153.20	155.20	1562872	2425.59	25618	545398	34.90
PAKKA	EQ	22-Feb-2024	337.75	340.00	351.00	333.80	348.40	348.25	344.20	260785	897.62	12977	121828	46.72
PALASHSECU	EQ	22-Feb-2024	126.75	126.90	130.50	122.00	124.35	124.30	126.28	22013	27.80	1654	4867	22.11
PALREDTEC	EQ	22-Feb-2024	175.90	176.05	179.90	173.05	177.45	176.80	175.55	14774	25.94	568	9706	65.70
PANACEABIO	EQ	22-Feb-2024	158.75	159.00	162.20	156.40	160.00	160.55	158.83	85256	135.41	3748	39187	45.96
PANACHE	EQ	22-Feb-2024	70.20	71.70	76.95	69.55	76.95	76.15	74.77	47928	35.83	493	38026	79.34
PANAMAPET	EQ	22-Feb-2024	346.55	348.00	363.60	341.60	363.50	360.40	355.90	563215	2004.50	24377	247471	43.94
PANSARI	EQ	22-Feb-2024	106.70	114.00	114.00	100.65	106.80	106.55	108.00	45912	49.58	571	19821	43.17
PAR	EQ	22-Feb-2024	213.45	212.00	216.00	208.00	210.95	209.95	211.39	14535	30.73	798	9241	63.58
PARACABLES	EQ	22-Feb-2024	85.55	86.70	89.80	85.15	89.80	89.80	88.59	1084661	960.90	6048	530509	48.91
PARADEEP	EQ	22-Feb-2024	77.50	78.30	78.35	76.00	76.75	76.70	76.82	5258453	4039.45	15097	2424978	46.12
PARAGMILK	EQ	22-Feb-2024	254.60	256.45	261.30	251.15	259.30	260.05	257.26	608997	1566.68	14806	228224	37.48
PARAGON	SM	22-Feb-2024	138.00	139.90	145.00	138.50	140.00	139.10	141.04	102000	143.86	78	84000	82.35
PARAS	EQ	22-Feb-2024	727.30	738.20	755.00	730.00	745.00	744.75	743.85	322620	2399.80	18522	83377	25.84
PARASPETRO	BE	22-Feb-2024	2.60	2.60	2.65	2.60	2.65	2.65	2.63	171523	4.52	395	-	-
PARIN	SM	22-Feb-2024	135.50	130.00	136.50	130.00	136.50	136.50	131.30	10000	13.13	5	10000	100.00
PARKHOTELS	EQ	22-Feb-2024	213.40	215.00	229.75	207.40	229.10	227.00	222.26	5246846	11661.61	69177	2288741	43.62
PARSVNATH	BE	22-Feb-2024	15.60	15.90	15.90	15.90	15.90	15.90	15.90	134749	21.43	94	-	-
PARTYCRUS	SM	22-Feb-2024	124.95	124.10	124.10	123.00	123.00	123.00	123.55	4000	4.94	2	4000	100.00
PASHUPATI	SM	22-Feb-2024	102.20	121.45	121.50	106.05	106.05	106.05	116.33	2400	2.79	3	2400	100.00
PASUPTAC	EQ	22-Feb-2024	47.80	48.25	48.50	46.00	46.35	46.50	47.00	406614	191.09	4068	164585	40.48
PATANJALI	EQ	22-Feb-2024	1633.30	1638.40	1652.00	1615.50	1637.50	1638.35	1636.28	317748	5199.26	13246	183778	57.84
PATELENG	EQ	22-Feb-2024	70.85	71.20	71.55	68.85	70.95	70.65	70.21	6147681	4316.51	21797	2693586	43.81
PATINTLOG	EQ	22-Feb-2024	26.00	26.30	26.50	25.05	25.30	25.40	25.46	813618	207.16	3493	412462	50.69
PATTECH	SM	22-Feb-2024	57.00	58.50	59.95	58.50	59.00	59.00	59.15	4500	2.66	3	4500	100.00
PAVNAIND	BE	22-Feb-2024	499.90	499.45	499.45	499.40	499.40	499.40	499.41	32	0.16	5	-	-
PAYTM	EQ	22-Feb-2024	395.05	400.00	402.95	380.60	388.80	388.35	392.39	21147933	82983.20	240682	11204204	52.98
PCBL	EQ	22-Feb-2024	302.65	303.00	314.60	303.00	305.50	305.95	308.04	2736537	8429.75	44035	868146	31.72
PCJEWELLER	EQ	22-Feb-2024	55.20	55.80	55.80	53.10	53.60	53.65	53.88	1264176	681.20	4342	754602	59.69
PDMJEPAPER	EQ	22-Feb-2024	73.20	73.65	75.40	72.40	74.95	74.85	74.16	158183	117.30	1216	76276	48.22
PDSL	EQ	22-Feb-2024	539.55	545.45	546.90	535.00	540.00	537.25	539.67	31156	168.14	4136	19106	61.32
PEARLPOLY	EQ	22-Feb-2024	35.15	35.45	38.35	35.10	37.45	37.30	37.17	601283	223.51	2733	322870	53.70
PEL	EQ	22-Feb-2024	922.35	930.50	939.25	913.60	934.65	936.05	929.16	1525824	14177.31	39507	554727	36.36
PEL	N0	22-Feb-2024	1012.25	1028.00	1028.00	1013.00	1013.00	1013.00	1013.64	1042	10.56	4	1000	95.97
PEL	N3	22-Feb-2024	1024.99	1024.99	1024.99	1020.00	1024.88	1024.88	1023.11	146	1.49	5	96	65.75
PENIND	EQ	22-Feb-2024	137.60	138.50	140.25	134.35	138.45	139.00	137.74	718787	990.07	12420	290197	40.37
PENINLAND	EQ	22-Feb-2024	61.70	61.70	62.45	59.55	61.30	60.85	60.67	1015489	616.07	5663	535589	52.74
PENTAGON	SM	22-Feb-2024	135.50	130.30	135.50	130.30	135.50	135.50	133.33	4000	5.33	4	4000	100.00
PERFECT	ST	22-Feb-2024	48.15	49.00	50.55	46.10	50.55	50.55	48.99	408000	199.87	59	360000	88.24
PERSISTENT	EQ	22-Feb-2024	8519.90	8574.95	8625.50	8505.00	8570.00	8560.15	8554.58	192083	16431.89	26655	107881	56.16
PETRONET	EQ	22-Feb-2024	280.70	280.00	285.95	277.15	283.55	284.00	281.79	3793051	10688.40	32543	1667633	43.97
PFC	EQ	22-Feb-2024	412.40	412.00	417.20	399.65	416.50	415.60	407.67	12734235	51913.56	142325	4237051	33.27
PFC	N1	22-Feb-2024	1310.00	1196.30	1196.30	1196.30	1196.30	1196.30	1196.30	1	0.01	1	1	100.00
PFC	N3	22-Feb-2024	1205.00	1210.00	1210.00	1196.50	1196.50	1196.50	1206.21	139	1.68	2	139	100.00
PFC	N5	22-Feb-2024	1108.56	1108.00	1110.00	1108.00	1110.00	1110.00	1108.29	760	8.42	6	760	100.00
PFC	N8	22-Feb-2024	1291.52	1292.05	1293.10	1290.00	1290.00	1292.04	1292.05	234	3.02	7	138	58.97
PFIZER	EQ	22-Feb-2024	4510.55	4555.65	4555.65	4431.05	4475.00	4478.05	4479.12	34710	1554.70	5036	28721	82.75
PFOCUS	EQ	22-Feb-2024	121.60	121.05	125.45	119.20	122.15	122.20	121.86	101124	123.23	2882	41244	40.79
PFS	BE	22-Feb-2024	45.00	45.40	45.40	42.75	44.40	43.90	43.69	1384259	604.85	4827	-	-
PGEL	EQ	22-Feb-2024	1878.60	1884.00	1895.00	1865.00	1881.05	1883.95	1883.07	34995	658.98	4221	26115	74.62
PGHH	EQ	22-Feb-2024	16778.10	16778.10	16840.00	16725.00	16800.00	16795.45	16796.21	7635	1282.39	1286	6833	89.50
PGHL	EQ	22-Feb-2024	5048.10	5073.35	5113.85	5028.20	5085.00	5080.95	5082.77	74500	3786.66	4839	68411	91.83
PGIL	EQ	22-Feb-2024	652.35	661.70	661.70	639.80	657.05	658.95	651.07	13726	89.37	488	8946	65.18
PGINVIT	IV	22-Feb-2024	97.49	97.49	97.50	96.88	96.95	96.97	97.09	1409414	1368.47	13567	1216468	86.31
PHANTOMFX	SM	22-Feb-2024	538.80	544.00	554.75	510.00	533.00	534.90	530.05	78300	415.03	231	39900	50.96
PHARMABEES	EQ	22-Feb-2024	19.26	19.85	20.80	19.10	19.31	19.28	19.21	2026974	389.31	8775	972902	48.00
PHOENIXLTD	EQ	22-Feb-2024	2896.15	2892.55	2892.65	2773.25	2811.00	2806.20	2824.55	472297	13340.25	41713	290935	61.60
PIDILITIND	EQ	22-Feb-2024	2729.15	2720.20	2732.00	2708.05	2713.05	2718.30	2717.12	260124	7067.88	32053	187018	71.90
PIGL	EQ	22-Feb-2024	79.10	81.75	83.00	76.10	79.50	78.90	79.64	218260	173.83	2315	146315	67.04
PIIND	EQ	22-Feb-2024	3683.00	3681.00	3697.95	3632.55	3675.20	3680.85	3674.39	141410	5195.96	21455	92062	65.10
PILANIINVS	EQ	22-Feb-2024	3065.70	3069.95	3221.00	3069.95	3170.00	3173.05	3153.59	8537	269.22	1970	4936	57.82
PILITA	BE	22-Feb-2024	15.40	15.00	15.35	14.65	15.00	15.00	14.88	354340	52.72	746	-	-
PIONEEREMB	BE	22-Feb-2024	50.90	51.95	51.95	48.70	51.30	50.65	50.31	33715	16.96	193	-	-
PITTIENG	EQ	22-Feb-2024	671.80	682.00	737.00	680.00	720.00	727.00	722.55	998051	7211.43	50687	417592	41.84
PIXTRANS	EQ	22-Feb-2024	1302.45	1308.00	1308.00	1275.05	1289.00	1284.85	1283.76	6147	78.91	1161	3985	64.83
PKTEA	BE	22-Feb-2024	341.10	341.10	357.00	330.00	357.00	355.05	345.18	537	1.85	28	-	-
PLADAINFO	SM	22-Feb-2024	39.85	37.50	37.75	37.50	37.60	37.60	37.63	12000	4.52	4	9000	75.00
PLASTIBLEN	EQ	22-Feb-2024	277.90	277.70	282.10	273.85	277.10	279.25	276.78	23059	63.82	1563	11339	49.17
PLAZACABLE	BE	22-Feb-2024	98.85	99.90	100.95	97.15	99.35	99.50	99.42	66525	66.14	968	-	-
PNB	EQ	22-Feb-2024	128.35	128.95	129.30	125.65	129.00	129.00	127.49	41873541	53384.55	128311	7720809	18.44
PNBGILTS	EQ	22-Feb-2024	105.45	105.85	108.10	103.00	107.65	107.50	105.79	587164	621.18	5714	188406	32.09
PNBHOUSING	EQ	22-Feb-2024	726.75	730.10	738.85	712.00	719.00	716.75	722.88	399739	2889.64	22593	147328	36.86
PNC	EQ	22-Feb-2024	67.75	69.50	72.00	67.15	67.75	68.20	69.65	565705	394.00	3529	268219	47.41
PNCINFRA	EQ	22-Feb-2024	413.35	416.00	419.50	405.50	410.00	409.55	409.30	300043	1228.07	13118	151200	50.39
POCL	EQ	22-Feb-2024	754.05	757.00	765.00	738.00	748.20	750.00	751.98	14248	107.14	807	7623	53.50
PODDARHOUS	BZ	22-Feb-2024	101.55	105.00	105.00	101.20	102.45	102.45	102.61	644	0.66	29	-	-
PODDARMENT	EQ	22-Feb-2024	371.80	373.70	384.65	366.00	366.00	369.90	371.44	2997	11.13	235	1992	66.47
POKARNA	EQ	22-Feb-2024	506.45	507.00	511.20	498.95	506.00	506.25	505.09	25965	131.15	2127	10399	40.05
POLICYBZR	EQ	22-Feb-2024	977.90	979.90	1025.90	960.35	1015.00	1021.65	990.00	2591455	25655.49	53481	1945114	75.06
POLYCAB	EQ	22-Feb-2024	4716.60	4731.85	4741.40	4652.35	4718.00	4716.60	4708.91	425946	20057.41	39836	212908	49.98
POLYMED	EQ	22-Feb-2024	1613.40	1634.00	1638.70	1581.00	1592.00	1596.45	1601.63	63680	1019.92	9958	27074	42.52
POLYPLEX	EQ	22-Feb-2024	902.20	905.50	910.00	886.00	900.00	901.05	895.05	183491	1642.34	16122	82741	45.09
POLYSIL	ST	22-Feb-2024	46.55	44.25	44.25	44.25	44.25	44.25	44.25	28000	12.39	14	28000	100.00
PONNIERODE	EQ	22-Feb-2024	457.75	464.00	464.00	448.25	449.25	450.00	452.69	51017	230.95	4676	26208	51.37
POONAWALLA	EQ	22-Feb-2024	459.15	461.00	469.00	456.45	464.00	466.05	463.86	934223	4333.52	26144	521399	55.81
POWERGRID	EQ	22-Feb-2024	280.10	280.10	283.50	273.25	281.70	282.60	277.98	26793590	74480.26	204331	15638976	58.37
POWERINDIA	EQ	22-Feb-2024	5857.15	5888.00	5897.95	5737.95	5805.00	5819.40	5825.33	43015	2505.76	9241	23690	55.07
POWERMECH	EQ	22-Feb-2024	5101.65	5131.00	5152.50	4967.85	5105.00	5105.50	5036.29	50199	2528.17	11427	25536	50.87
PPAP	EQ	22-Feb-2024	210.80	214.80	214.80	208.00	210.35	209.65	210.86	14988	31.60	688	8829	58.91
PPL	EQ	22-Feb-2024	426.30	430.10	441.05	415.00	439.85	439.30	430.52	127034	546.90	10490	50089	39.43
PPLPHARMA	EQ	22-Feb-2024	134.90	135.80	136.00	132.45	134.90	134.60	133.66	2426675	3243.44	11872	1235656	50.92
PRAENG	BE	22-Feb-2024	25.60	25.10	25.10	25.10	25.10	25.10	25.10	19786	4.97	39	-	-
PRAJIND	EQ	22-Feb-2024	501.25	502.10	513.70	497.10	510.10	508.95	506.16	610907	3092.16	21225	240369	39.35
PRAKASH	EQ	22-Feb-2024	184.20	185.95	187.20	181.10	184.50	184.05	183.50	478598	878.22	9651	312225	65.24
PRAKASHSTL	BE	22-Feb-2024	9.40	9.35	9.35	9.25	9.30	9.30	9.29	1096500	101.91	1207	-	-
PRAMARA	SM	22-Feb-2024	124.60	122.00	131.00	122.00	130.80	129.65	126.42	18000	22.76	8	18000	100.00
PRAXIS	BE	22-Feb-2024	21.55	21.55	22.60	20.55	21.15	21.25	21.00	42351	8.89	53	-	-
PRECAM	EQ	22-Feb-2024	213.70	214.95	215.50	211.35	214.50	214.75	213.59	84008	179.44	3529	57802	68.81
PRECISION	SM	22-Feb-2024	61.30	61.30	62.45	57.55	60.25	60.30	59.78	120000	71.74	57	64000	53.33
PRECOT	BE	22-Feb-2024	351.05	350.00	368.60	333.50	368.55	364.10	358.71	16483	59.13	191	-	-
PRECWIRE	EQ	22-Feb-2024	137.35	137.35	139.80	134.50	138.00	137.15	136.90	437884	599.47	7192	178866	40.85
PREMEXPLN	EQ	22-Feb-2024	1430.15	1437.30	1540.00	1392.30	1525.95	1528.40	1505.42	122994	1851.58	15123	46650	37.93
PREMIERPOL	EQ	22-Feb-2024	187.15	187.95	195.00	185.05	191.00	191.00	190.22	39215	74.59	782	22428	57.19
PRESSTONIC	SM	22-Feb-2024	156.50	158.00	161.00	152.60	156.00	154.70	155.36	52800	82.03	33	30400	57.58
PRESTIGE	EQ	22-Feb-2024	1190.25	1190.10	1228.85	1189.00	1208.35	1212.10	1210.05	645625	7812.41	48125	357804	55.42
PRICOLLTD	EQ	22-Feb-2024	410.15	413.60	413.70	399.00	400.00	401.65	403.05	422658	1703.52	31042	231165	54.69
PRIMESECU	EQ	22-Feb-2024	182.00	180.40	182.00	177.20	181.00	180.15	180.27	82410	148.56	2638	52191	63.33
PRINCEPIPE	EQ	22-Feb-2024	588.90	589.85	594.05	584.40	588.00	585.80	587.04	114195	670.37	9842	64057	56.09
PRITI	BE	22-Feb-2024	196.55	196.00	199.00	188.10	193.85	190.95	192.30	31658	60.88	812	-	-
PRITIKA	SM	22-Feb-2024	80.00	80.00	84.00	80.00	80.00	80.00	80.71	90000	72.64	40	78000	86.67
PRITIKAUTO	BE	22-Feb-2024	43.60	42.75	42.75	42.75	42.75	42.75	42.75	31665	13.54	464	-	-
PRIVISCL	EQ	22-Feb-2024	1203.45	1195.05	1264.00	1180.00	1250.00	1253.30	1236.45	62518	773.00	9111	28575	45.71
PROPEQUITY	SM	22-Feb-2024	292.95	292.10	292.10	288.10	288.10	288.10	290.09	8400	24.37	8	8400	100.00
PROV	SM	22-Feb-2024	1080.00	1079.95	1080.00	1070.00	1072.00	1072.00	1074.00	2880	30.93	15	2240	77.78
PROZONER	EQ	22-Feb-2024	39.40	39.70	40.00	38.30	39.00	38.90	38.90	859555	334.36	2926	367407	42.74
PRSMJOHNSN	EQ	22-Feb-2024	171.65	172.90	172.95	170.05	170.05	170.45	170.82	84191	143.82	3650	36432	43.27
PRUDENT	EQ	22-Feb-2024	1437.35	1437.35	1446.50	1366.70	1377.00	1378.90	1394.67	27934	389.59	6020	10164	36.39
PRUDMOULI	BE	22-Feb-2024	28.15	29.00	29.50	26.80	28.70	28.60	28.44	3298	0.94	40	-	-
PSB	EQ	22-Feb-2024	66.70	67.40	68.20	64.35	67.25	67.45	66.34	3607189	2392.93	12866	854798	23.70
PSPPROJECT	EQ	22-Feb-2024	709.05	714.70	714.95	697.95	698.80	699.95	703.87	111618	785.65	8530	76224	68.29
PSUBANKADD	EQ	22-Feb-2024	71.03	71.66	71.66	70.16	71.50	71.49	70.79	8477	6.00	204	6792	80.12
PSUBNKBEES	EQ	22-Feb-2024	79.05	79.26	79.84	78.00	79.40	79.31	78.66	1882354	1480.57	7976	637485	33.87
PSUBNKIETF	EQ	22-Feb-2024	71.81	73.95	73.95	70.45	71.80	71.95	71.18	324147	230.74	1538	124166	38.31
PTC	EQ	22-Feb-2024	188.65	188.70	195.60	186.05	195.25	195.05	192.09	2504094	4810.00	33073	1016636	40.60
PTCIL	EQ	22-Feb-2024	8204.20	8301.00	8327.50	8058.90	8219.90	8224.85	8178.67	3226	263.84	1515	1600	49.60
PTL	EQ	22-Feb-2024	46.35	46.90	47.00	45.50	46.55	46.15	46.05	110394	50.84	1433	59035	53.48
PULZ	SM	22-Feb-2024	152.00	148.00	148.50	145.65	148.50	148.00	147.30	18000	26.51	9	16000	88.89
PUNJABCHEM	EQ	22-Feb-2024	1057.20	1044.40	1086.65	1019.05	1079.90	1051.85	1056.70	15022	158.74	2848	7242	48.21
PURVA	EQ	22-Feb-2024	253.75	255.50	257.70	240.25	247.60	249.95	247.18	855459	2114.49	27379	314440	36.76
PVP	EQ	22-Feb-2024	23.85	25.00	25.00	25.00	25.00	25.00	25.00	129242	32.31	301	129242	100.00
PVRINOX	EQ	22-Feb-2024	1382.20	1390.05	1390.10	1370.00	1387.00	1382.80	1376.99	347179	4780.61	13892	174774	50.34
PVTBANIETF	EQ	22-Feb-2024	233.93	237.39	237.39	231.66	234.23	233.63	232.70	208876	486.06	1755	181078	86.69
PVTBANKADD	EQ	22-Feb-2024	23.49	23.48	23.75	23.27	23.43	23.47	23.38	42677	9.98	327	29345	68.76
PYRAMID	EQ	22-Feb-2024	175.00	175.00	175.20	171.75	173.50	173.45	173.36	45132	78.24	3027	18791	41.64
QFIL	SM	22-Feb-2024	142.00	140.00	140.00	140.00	140.00	140.00	140.00	1000	1.40	1	1000	100.00
QGOLDHALF	EQ	22-Feb-2024	52.40	52.79	52.79	52.37	52.44	52.47	52.47	24247	12.72	148	22642	93.38
QMSMEDI	SM	22-Feb-2024	145.00	145.00	145.00	141.00	144.00	144.00	143.01	15000	21.45	15	9000	60.00
QNIFTY	EQ	22-Feb-2024	2350.87	2360.00	2382.00	2342.00	2382.00	2380.03	2356.60	578	13.62	38	519	89.79
QUADPRO	ST	22-Feb-2024	6.65	6.80	6.80	6.65	6.65	6.65	6.73	24000	1.61	2	24000	100.00
QUAL30IETF	EQ	22-Feb-2024	187.60	187.60	190.26	184.23	190.26	189.30	187.57	40974	76.85	82	11102	27.10
QUESS	EQ	22-Feb-2024	534.95	535.00	542.85	523.70	538.00	537.55	533.35	812956	4335.93	27459	367957	45.26
QUICKHEAL	EQ	22-Feb-2024	483.05	478.15	552.80	475.10	545.00	546.95	523.78	946161	4955.76	66481	334418	35.34
QUICKTOUCH	SM	22-Feb-2024	208.70	208.15	213.50	205.00	208.65	206.40	207.90	11000	22.87	19	7000	63.64
RACE	EQ	22-Feb-2024	370.60	378.90	378.90	362.10	366.90	365.40	366.55	15651	57.37	897	11420	72.97
RADAAN	BE	22-Feb-2024	2.50	2.55	2.60	2.40	2.40	2.40	2.52	91399	2.30	193	-	-
RADHIKAJWE	EQ	22-Feb-2024	70.25	70.65	71.20	66.80	71.20	70.75	69.28	748840	518.80	5357	363481	48.54
RADIANTCMS	EQ	22-Feb-2024	89.10	89.15	90.00	87.85	89.50	89.05	88.78	392265	348.26	4424	212675	54.22
RADICO	EQ	22-Feb-2024	1660.75	1661.00	1667.00	1614.15	1620.00	1620.10	1625.34	121237	1970.51	19141	71336	58.84
RADIOCITY	EQ	22-Feb-2024	23.05	23.20	23.30	22.30	23.00	22.90	22.82	1281960	292.49	3712	523656	40.85
RADIOCITY	P1	22-Feb-2024	96.75	96.25	96.75	96.25	96.75	96.75	96.27	4256	4.10	15	4256	100.00
RAILTEL	EQ	22-Feb-2024	375.80	378.80	383.00	369.00	381.10	380.35	376.88	2465889	9293.53	35173	394709	16.01
RAIN	EQ	22-Feb-2024	203.20	204.00	212.30	197.85	210.95	210.80	207.37	16173758	33539.87	98562	3789204	23.43
RAINBOW	EQ	22-Feb-2024	1275.10	1279.05	1290.00	1255.00	1278.05	1279.10	1266.91	78633	996.21	7088	58121	73.91
RAJESHEXPO	EQ	22-Feb-2024	332.70	334.00	338.95	327.00	334.75	334.40	332.47	904070	3005.76	26421	306415	33.89
RAJMET	BE	22-Feb-2024	13.65	13.80	13.95	13.20	13.90	13.85	13.74	890873	122.42	4651	-	-
RAJRATAN	EQ	22-Feb-2024	671.75	671.75	677.95	653.45	657.80	658.15	660.42	46411	306.51	7196	23216	50.02
RAJRILTD	BE	22-Feb-2024	24.35	24.80	24.80	24.80	24.80	24.80	24.80	18812	4.67	43	-	-
RAJSREESUG	EQ	22-Feb-2024	74.35	74.05	81.00	71.70	80.50	80.50	79.01	1067989	843.77	5005	332710	31.15
RAJTV	BE	22-Feb-2024	63.20	62.95	64.95	61.00	62.40	62.40	62.08	6874	4.27	88	-	-
RALLIS	EQ	22-Feb-2024	243.35	243.10	245.40	238.70	241.00	240.85	240.95	272051	655.50	10515	125356	46.08
RAMANEWS	EQ	22-Feb-2024	19.70	19.90	20.85	19.20	20.40	20.35	20.27	471362	95.54	2439	160980	34.15
RAMAPHO	EQ	22-Feb-2024	193.95	194.90	196.80	191.05	195.00	193.95	193.70	11184	21.66	952	5841	52.23
RAMASTEEL	EQ	22-Feb-2024	43.35	43.65	44.75	42.15	44.00	44.10	43.73	9418119	4118.84	27094	2962920	31.46
RAMCOCEM	EQ	22-Feb-2024	869.05	876.00	876.10	861.75	868.75	869.60	868.16	232070	2014.73	29743	121490	52.35
RAMCOIND	EQ	22-Feb-2024	231.75	232.95	234.10	225.55	231.55	232.05	230.86	108830	251.24	6102	50928	46.80
RAMCOSYS	EQ	22-Feb-2024	301.90	301.95	305.95	299.00	304.00	304.05	303.01	43880	132.96	2642	20325	46.32
RAMKY	EQ	22-Feb-2024	653.95	656.95	659.95	635.00	641.75	639.30	642.21	134666	864.84	8647	68907	51.17
RAMRAT	EQ	22-Feb-2024	290.65	290.95	295.00	286.30	294.00	293.75	291.48	17602	51.31	1051	11559	65.67
RANASUG	EQ	22-Feb-2024	26.20	26.50	26.50	25.20	25.50	25.40	25.49	2499087	637.02	6010	937375	37.51
RANEENGINE	EQ	22-Feb-2024	356.00	356.10	367.40	348.30	365.00	364.00	356.31	9268	33.02	864	6055	65.33
RANEHOLDIN	EQ	22-Feb-2024	1116.25	1121.00	1147.90	1110.00	1135.00	1139.25	1131.46	9024	102.10	1337	5665	62.78
RATEGAIN	EQ	22-Feb-2024	800.50	801.95	819.90	775.00	807.50	805.20	792.62	815396	6462.98	51892	361347	44.32
RATNAMANI	EQ	22-Feb-2024	3053.65	3068.90	3100.00	3020.00	3060.00	3076.70	3055.79	20018	611.71	5571	10194	50.92
RATNAVEER	EQ	22-Feb-2024	138.25	139.30	142.70	136.50	141.00	140.50	139.45	509816	710.93	6173	128269	25.16
RAYMOND	EQ	22-Feb-2024	1873.70	1885.00	1943.90	1845.05	1872.70	1870.85	1896.02	1154769	21894.62	61979	299377	25.93
RBA	EQ	22-Feb-2024	110.10	110.65	111.50	108.25	108.80	108.70	109.23	1598148	1745.60	10363	981956	61.44
RBL	EQ	22-Feb-2024	798.05	800.00	817.40	789.50	794.00	791.95	797.61	17577	140.20	2305	8487	48.28
RBLBANK	EQ	22-Feb-2024	258.45	259.10	267.70	256.05	266.60	266.55	264.71	12887196	34113.20	52116	5951823	46.18
RBMINFRA	ST	22-Feb-2024	660.00	660.00	693.00	660.00	690.00	690.00	689.25	18000	124.06	9	18000	100.00
RBZJEWEL	EQ	22-Feb-2024	171.10	172.00	172.00	165.85	168.00	168.30	167.80	109949	184.50	3048	59645	54.25
RCDL	SM	22-Feb-2024	45.80	44.60	44.60	43.00	43.00	43.00	43.31	30000	12.99	10	24000	80.00
RCF	EQ	22-Feb-2024	150.70	151.60	151.60	146.55	148.95	148.65	148.28	2263427	3356.28	18063	605251	26.74
RECLTD	EQ	22-Feb-2024	454.00	455.00	463.65	441.35	462.10	461.55	450.95	9483457	42765.28	99226	3389348	35.74
RECLTD	N7	22-Feb-2024	4360.00	3490.00	5230.00	3490.00	5230.00	5230.00	3947.89	38	1.50	2	28	73.68
RECLTD	N9	22-Feb-2024	1153.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	200	2.30	3	200	100.00
RECLTD	NB	22-Feb-2024	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
REDINGTON	EQ	22-Feb-2024	204.75	205.90	206.95	200.35	205.00	205.15	203.17	1065482	2164.71	20413	369787	34.71
REDTAPE	EQ	22-Feb-2024	612.15	610.00	619.15	598.05	617.00	610.70	607.56	223611	1358.56	10621	137443	61.47
REFEX	EQ	22-Feb-2024	602.25	604.95	613.00	601.00	613.00	611.10	608.37	54541	331.81	1622	40999	75.17
REGENCERAM	BE	22-Feb-2024	35.10	35.00	35.10	35.00	35.10	35.10	35.00	223	0.08	5	-	-
RELAXO	EQ	22-Feb-2024	841.05	845.00	851.00	838.40	844.50	843.00	843.29	48563	409.53	7781	23959	49.34
RELCHEMQ	BE	22-Feb-2024	214.00	213.60	223.00	207.60	215.25	215.25	211.27	38498	81.34	170	-	-
RELIANCE	EQ	22-Feb-2024	2935.40	2936.30	2969.90	2916.00	2962.20	2963.50	2944.65	9246864	272287.63	273105	4981085	53.87
RELIGARE	EQ	22-Feb-2024	234.50	235.50	237.60	233.55	234.80	234.60	235.04	906700	2131.10	15853	531666	58.64
RELINFRA	EQ	22-Feb-2024	233.00	234.00	234.00	225.95	230.00	229.45	229.47	2215603	5084.14	26212	985166	44.46
REMSONSIND	BE	22-Feb-2024	917.70	917.70	959.85	905.00	940.00	941.70	923.23	7226	66.71	153	-	-
REMUS	SM	22-Feb-2024	6506.60	6789.95	6789.95	6287.00	6400.00	6317.25	6404.79	2350	150.51	73	2000	85.11
RENUKA	EQ	22-Feb-2024	49.60	50.00	50.05	47.85	49.00	49.00	48.75	13654036	6655.86	28619	3038373	22.25
REPCOHOME	EQ	22-Feb-2024	463.30	466.30	467.40	455.60	459.50	460.85	459.34	83132	381.86	7505	36055	43.37
REPL	EQ	22-Feb-2024	197.70	197.70	229.00	195.60	224.95	223.70	220.12	377042	829.95	6914	177438	47.06
REPRO	EQ	22-Feb-2024	843.70	847.00	894.80	823.10	884.80	878.65	870.63	55261	481.12	4792	25230	45.66
RESPONIND	EQ	22-Feb-2024	307.55	310.00	311.70	299.60	301.05	301.25	302.47	99078	299.68	6159	39156	39.52
REXPIPES	SM	22-Feb-2024	72.30	69.00	69.00	68.75	68.75	68.75	68.92	6000	4.14	3	6000	100.00
RGL	EQ	22-Feb-2024	133.65	137.00	146.35	134.50	137.90	136.80	140.17	5122081	7179.87	54041	917258	17.91
RHFL	BE	22-Feb-2024	4.10	4.20	4.20	3.90	4.10	4.10	3.98	8363633	333.06	8961	-	-
RHIM	EQ	22-Feb-2024	610.35	614.80	616.45	603.00	604.50	605.70	608.03	120845	734.78	10861	66698	55.19
RHL	BE	22-Feb-2024	189.65	198.85	199.10	190.10	195.50	199.05	197.12	112281	221.33	319	-	-
RICOAUTO	EQ	22-Feb-2024	93.20	94.30	94.45	91.60	92.80	92.70	92.90	816318	758.33	6072	300104	36.76
RIIL	EQ	22-Feb-2024	1417.20	1426.00	1455.55	1392.35	1440.05	1443.75	1426.87	554312	7909.32	30173	80634	14.55
RILINFRA	SM	22-Feb-2024	75.95	77.00	79.00	75.20	75.40	75.80	76.62	19900	15.25	86	17300	86.93
RISHABH	EQ	22-Feb-2024	528.95	531.60	532.05	520.65	525.00	525.40	524.67	32255	169.23	3089	13655	42.33
RITCO	EQ	22-Feb-2024	252.65	252.65	257.85	248.05	248.05	249.80	251.71	76524	192.62	4280	39493	51.61
RITES	EQ	22-Feb-2024	731.95	734.70	752.00	718.00	748.00	745.85	737.27	1764284	13007.45	43831	335022	18.99
RITEZONE	SM	22-Feb-2024	55.95	52.40	54.20	52.40	54.20	54.20	53.32	9600	5.12	6	8000	83.33
RKDL	BE	22-Feb-2024	27.65	27.10	27.10	27.10	27.10	27.10	27.10	7922	2.15	71	-	-
RKEC	EQ	22-Feb-2024	108.90	109.90	115.85	109.10	110.60	111.60	111.48	285696	318.50	1987	147998	51.80
RKFORGE	EQ	22-Feb-2024	757.80	765.40	765.40	731.15	738.00	738.80	740.91	333031	2467.45	25012	173397	52.07
RMDRIP	SM	22-Feb-2024	104.50	102.50	109.70	102.50	109.70	109.70	104.74	14000	14.66	4	12000	85.71
RML	EQ	22-Feb-2024	778.15	787.00	791.75	780.00	784.10	785.85	784.80	6603	51.82	1244	2379	36.03
ROCKINGDCE	SM	22-Feb-2024	625.85	624.00	629.90	612.00	612.00	617.35	622.18	10000	62.22	10	7000	70.00
ROHLTD	EQ	22-Feb-2024	420.90	423.85	429.15	409.80	421.55	423.15	421.21	268484	1130.87	21314	82614	30.77
ROLEXRINGS	EQ	22-Feb-2024	2168.00	2170.00	2200.45	2142.60	2175.00	2181.95	2172.14	6413	139.30	1744	2698	42.07
ROLLT	BE	22-Feb-2024	1.65	1.65	1.70	1.65	1.70	1.70	1.68	354648	5.95	199	-	-
ROML	EQ	22-Feb-2024	48.55	49.00	49.00	48.00	48.00	48.20	48.34	2910	1.41	99	1870	64.26
ROSSARI	EQ	22-Feb-2024	767.00	771.00	777.15	756.65	770.00	772.10	764.20	43988	336.16	6192	22416	50.96
ROSSELLIND	EQ	22-Feb-2024	453.05	467.00	474.85	452.10	456.00	455.50	460.00	43652	200.80	3801	12212	27.98
ROTO	EQ	22-Feb-2024	400.60	401.35	404.70	393.60	394.00	394.65	397.64	89958	357.71	6248	55090	61.24
ROUTE	EQ	22-Feb-2024	1596.15	1591.00	1610.65	1591.00	1609.90	1606.70	1602.93	147586	2365.70	8070	99868	67.67
ROXHITECH	SM	22-Feb-2024	132.75	132.00	152.00	127.50	146.00	147.60	140.19	366400	513.66	221	180800	49.34
RPGLIFE	EQ	22-Feb-2024	1629.90	1638.05	1676.50	1629.05	1664.00	1661.45	1659.44	20822	345.53	4117	10492	50.39
RPOWER	BE	22-Feb-2024	25.45	25.65	26.00	25.00	25.75	25.65	25.60	7833023	2004.92	28699	-	-
RPPINFRA	BE	22-Feb-2024	125.50	119.25	131.75	119.25	131.75	131.10	124.52	314019	391.01	1558	-	-
RPPL	EQ	22-Feb-2024	265.35	270.70	283.00	263.30	277.95	276.70	275.21	362195	996.79	15845	158179	43.67
RPSGVENT	EQ	22-Feb-2024	693.20	690.55	697.95	679.15	684.85	683.20	686.44	45064	309.34	4334	21888	48.57
RPTECH	EQ	22-Feb-2024	349.65	351.00	353.70	342.10	343.00	343.85	345.88	737804	2551.90	15325	401282	54.39
RRKABEL	EQ	22-Feb-2024	1440.90	1455.00	1455.00	1428.25	1431.00	1434.65	1436.39	39342	565.10	5458	19054	48.43
RSSOFTWARE	BE	22-Feb-2024	156.55	164.35	164.35	164.35	164.35	164.35	164.35	45721	75.14	166	-	-
RSWM	EQ	22-Feb-2024	205.65	205.15	209.70	202.00	206.00	204.95	204.36	73413	150.03	4034	38138	51.95
RSYSTEMS	EQ	22-Feb-2024	457.20	462.85	464.30	448.00	455.00	456.15	456.13	99694	454.73	7161	51789	51.95
RTNINDIA	EQ	22-Feb-2024	81.40	81.55	85.15	79.50	84.45	84.50	83.14	6236759	5185.28	24607	1284357	20.59
RTNPOWER	BE	22-Feb-2024	10.15	10.30	10.40	10.00	10.35	10.30	10.26	9338877	957.83	20629	-	-
RUBYMILLS	EQ	22-Feb-2024	227.50	229.80	229.80	224.75	226.05	226.55	226.83	10954	24.85	605	6499	59.33
RUCHINFRA	BE	22-Feb-2024	13.30	13.35	13.45	13.05	13.40	13.40	13.23	101654	13.45	133	-	-
RUCHIRA	EQ	22-Feb-2024	134.55	136.05	138.80	133.30	135.70	135.75	135.64	149487	202.77	2181	77401	51.78
RUPA	EQ	22-Feb-2024	282.55	282.55	285.80	280.00	285.20	284.75	282.72	171517	484.92	6389	69212	40.35
RUSHIL	EQ	22-Feb-2024	335.95	336.50	365.00	331.75	363.95	361.35	354.60	409522	1452.16	25928	169527	41.40
RUSTOMJEE	EQ	22-Feb-2024	738.95	745.55	750.00	713.10	719.00	722.55	729.14	74156	540.70	3111	40358	54.42
RVHL	BE	22-Feb-2024	48.50	48.50	49.85	47.05	47.05	47.70	48.54	56775	27.56	196	-	-
RVNL	EQ	22-Feb-2024	260.35	261.90	263.30	253.50	260.65	261.35	259.00	12248384	31723.86	101305	2513501	20.52
S&SPOWER	BE	22-Feb-2024	244.30	249.15	249.15	249.15	249.15	249.15	249.15	122	0.30	3	-	-
SAAKSHI	SM	22-Feb-2024	229.65	229.65	234.95	228.00	230.00	230.00	230.78	38400	88.62	25	32400	84.38
SABAR	SM	22-Feb-2024	19.15	19.15	19.15	19.15	19.15	19.15	19.15	5000	0.96	1	5000	100.00
SABEVENTS	BE	22-Feb-2024	8.15	8.00	8.00	8.00	8.00	8.00	8.00	143	0.01	6	-	-
SADBHAV	EQ	22-Feb-2024	28.35	28.70	29.75	27.55	29.20	29.10	29.48	2708980	798.64	3791	1174357	43.35
SADBHIN	BE	22-Feb-2024	6.80	7.10	7.10	7.10	7.10	7.10	7.10	185156	13.15	129	-	-
SADHNANIQ	EQ	22-Feb-2024	79.00	79.40	80.50	77.45	78.20	78.15	78.68	284491	223.85	2624	185067	65.05
SAFARI	EQ	22-Feb-2024	2035.05	2035.05	2047.40	1988.05	2004.00	2002.00	2016.91	23985	483.75	4230	13757	57.36
SAGARDEEP	BE	22-Feb-2024	30.35	31.85	31.85	31.85	31.85	31.85	31.85	90135	28.71	147	-	-
SAGCEM	EQ	22-Feb-2024	245.20	246.90	250.10	239.90	243.50	243.25	241.98	145612	352.35	9394	75328	51.73
SAH	EQ	22-Feb-2024	110.30	108.05	118.00	103.35	112.00	111.30	111.75	136339	152.35	1365	41949	30.77
SAHAJ	SM	22-Feb-2024	26.00	24.50	24.50	24.40	24.40	24.40	24.45	8000	1.96	2	8000	100.00
SAHANA	SM	22-Feb-2024	962.70	950.00	958.00	931.00	941.00	944.95	946.86	13500	127.83	27	6500	48.15
SAHYADRI	EQ	22-Feb-2024	410.85	412.90	413.80	395.45	402.60	405.10	404.53	9283	37.55	706	5431	58.50
SAIFL	SM	22-Feb-2024	108.00	109.00	114.90	108.65	110.00	110.30	111.93	36000	40.30	41	25600	71.11
SAIL	EQ	22-Feb-2024	130.20	131.50	132.20	125.65	130.50	129.30	128.78	59343469	76424.31	137036	17818368	30.03
SAKAR	EQ	22-Feb-2024	388.40	390.30	396.90	383.00	387.00	386.65	386.99	21764	84.22	886	15402	70.77
SAKHTISUG	EQ	22-Feb-2024	38.80	38.75	39.25	36.65	39.20	38.95	37.91	1008014	382.09	4716	346630	34.39
SAKSOFT	EQ	22-Feb-2024	270.55	270.55	281.80	268.80	274.00	275.00	275.98	133690	368.96	3610	83289	62.30
SAKUMA	EQ	22-Feb-2024	26.75	27.00	27.90	26.20	26.75	27.10	27.08	2303476	623.78	5494	1203331	52.24
SALASAR	EQ	22-Feb-2024	23.50	23.50	24.45	22.35	24.40	24.35	23.43	21513574	5039.94	38858	9575269	44.51
SALONA	EQ	22-Feb-2024	335.00	335.00	341.00	327.10	333.95	333.75	335.92	14977	50.31	343	13594	90.77
SALSTEEL	BE	22-Feb-2024	25.50	25.00	25.00	25.00	25.00	25.00	25.00	17657	4.41	124	-	-
SALZERELEC	EQ	22-Feb-2024	571.85	589.95	619.00	553.95	614.20	609.30	591.75	1132357	6700.71	52888	357142	31.54
SAMBHAAV	EQ	22-Feb-2024	5.35	5.45	5.60	5.10	5.50	5.55	5.42	720744	39.08	835	513669	71.27
SAMHI	EQ	22-Feb-2024	196.95	198.40	222.60	197.30	215.00	214.00	209.50	9886695	20712.52	137333	5219517	52.79
SAMPANN	BE	22-Feb-2024	20.75	20.35	20.35	20.35	20.35	20.35	20.35	6872	1.40	39	-	-
SANDESH	EQ	22-Feb-2024	1358.40	1384.00	1384.00	1334.50	1342.55	1343.25	1353.29	7173	97.07	1255	3908	54.48
SANDHAR	EQ	22-Feb-2024	540.05	538.00	552.60	533.15	541.10	544.75	542.91	228409	1240.06	16914	73242	32.07
SANDUMA	EQ	22-Feb-2024	418.30	425.00	434.75	406.00	409.10	410.85	415.49	352095	1462.91	13210	233333	66.27
SANGAMIND	EQ	22-Feb-2024	506.30	509.95	517.90	467.00	480.00	490.40	495.80	74341	368.58	2699	49665	66.81
SANGANI	SM	22-Feb-2024	48.40	44.50	46.50	43.25	46.50	45.25	44.53	15000	6.68	5	12000	80.00
SANGHIIND	EQ	22-Feb-2024	116.05	117.00	117.00	113.00	114.50	113.95	114.55	351301	402.40	2842	186894	53.20
SANGHVIMOV	EQ	22-Feb-2024	1149.05	1149.50	1180.00	1123.05	1170.00	1171.10	1150.56	139130	1600.77	7357	67256	48.34
SANGINITA	BE	22-Feb-2024	28.50	28.50	28.50	27.95	28.00	28.00	28.16	20529	5.78	56	-	-
SANOFI	EQ	22-Feb-2024	9197.45	9230.00	9230.00	9108.55	9178.00	9208.85	9181.54	7737	710.38	2208	4022	51.98
SANSERA	EQ	22-Feb-2024	1031.45	1047.65	1050.05	1000.35	1025.00	1021.50	1017.91	149955	1526.41	16397	79527	53.03
SAPPHIRE	EQ	22-Feb-2024	1448.90	1454.55	1462.00	1397.20	1452.65	1449.70	1422.94	146771	2088.47	22575	75649	51.54
SARDAEN	EQ	22-Feb-2024	217.35	219.00	222.70	213.60	221.00	221.20	217.18	439291	954.06	20458	196781	44.80
SAREGAMA	EQ	22-Feb-2024	406.30	404.00	409.80	401.85	406.20	407.85	405.91	349878	1420.18	20639	195105	55.76
SARLAPOLY	EQ	22-Feb-2024	68.00	68.90	68.90	65.10	67.15	67.60	66.97	313459	209.92	3048	106118	33.85
SARTELE	SM	22-Feb-2024	297.45	300.00	300.20	292.00	292.25	293.75	296.13	78000	230.98	38	60000	76.92
SARVESHWAR	BE	22-Feb-2024	12.30	12.30	12.90	11.70	12.90	12.90	12.09	18202891	2199.98	22083	-	-
SASKEN	EQ	22-Feb-2024	1756.60	1738.25	1785.55	1730.00	1733.00	1744.50	1748.22	24971	436.55	4014	11801	47.26
SASTASUNDR	EQ	22-Feb-2024	376.50	378.35	384.00	369.95	383.35	380.75	378.42	18376	69.54	2789	8255	44.92
SATIA	EQ	22-Feb-2024	130.10	131.00	131.05	127.75	129.80	129.80	129.39	275003	355.83	4439	131123	47.68
SATIN	EQ	22-Feb-2024	250.80	254.90	254.90	245.90	248.05	248.60	249.02	511827	1274.57	9583	277414	54.20
SATINDLTD	EQ	22-Feb-2024	107.45	108.00	109.40	105.80	107.50	107.30	107.13	323382	346.44	3687	101163	31.28
SBC	EQ	22-Feb-2024	23.75	23.85	24.90	23.70	23.75	24.05	24.50	2659546	651.56	7946	1244565	46.80
SBCL	EQ	22-Feb-2024	542.25	542.25	549.80	536.05	542.75	545.25	542.62	53201	288.68	7289	26343	49.52
SBFC	EQ	22-Feb-2024	89.25	89.00	90.85	88.45	88.75	88.95	89.24	814097	726.47	10480	309302	37.99
SBGLP	EQ	22-Feb-2024	764.55	762.00	769.60	747.00	757.00	754.00	754.73	13028	98.33	1555	5252	40.31
SBICARD	EQ	22-Feb-2024	739.25	739.25	743.20	732.60	740.50	740.75	737.98	631233	4658.40	19221	299892	47.51
SBIETFCON	EQ	22-Feb-2024	100.16	99.81	101.59	99.60	101.57	101.35	100.37	1504	1.51	104	737	49.00
SBIETFIT	EQ	22-Feb-2024	395.99	400.47	403.90	395.31	403.90	402.88	399.00	5465	21.81	184	3915	71.64
SBIETFPB	EQ	22-Feb-2024	236.54	236.00	236.99	233.81	236.92	236.04	235.48	7645	18.00	133	6520	85.28
SBIETFQLTY	EQ	22-Feb-2024	197.75	197.75	200.72	197.00	200.66	200.40	198.14	1379	2.73	79	1071	77.66
SBILIFE	EQ	22-Feb-2024	1501.70	1510.00	1513.50	1470.20	1511.00	1509.65	1493.11	1355358	20237.01	113543	609153	44.94
SBIN	EQ	22-Feb-2024	771.50	773.00	773.00	757.00	766.95	765.90	764.01	18799244	143628.48	372278	6831114	36.34
SCHAEFFLER	EQ	22-Feb-2024	2868.20	2894.75	2902.60	2830.00	2892.05	2885.85	2863.99	45816	1312.17	10118	24995	54.56
SCHAND	EQ	22-Feb-2024	275.25	275.65	280.50	272.15	274.00	273.85	274.80	34844	95.75	5181	17597	50.50
SCHNEIDER	BE	22-Feb-2024	555.65	560.00	567.80	540.10	565.00	560.85	559.17	112396	628.48	3146	-	-
SCI	EQ	22-Feb-2024	242.40	245.95	250.65	234.05	248.50	249.00	244.40	3324580	8125.35	34774	1396380	42.00
SCML	SM	22-Feb-2024	71.00	71.00	71.00	69.30	69.30	69.30	70.30	22000	15.47	10	18000	81.82
SCPL	EQ	22-Feb-2024	450.70	451.00	451.15	420.20	421.65	425.80	428.94	57517	246.71	2836	32041	55.71
SDBL	EQ	22-Feb-2024	249.45	251.70	254.10	247.85	253.40	252.05	251.42	245687	617.70	8245	110727	45.07
SDL24BEES	EQ	22-Feb-2024	119.25	119.14	119.33	119.05	119.32	119.32	119.12	2698	3.21	19	2693	99.81
SDL26BEES	EQ	22-Feb-2024	118.70	118.84	118.84	118.50	118.70	118.70	118.74	12274	14.57	16	12274	100.00
SEAMECLTD	BE	22-Feb-2024	1104.95	1129.00	1145.00	1095.00	1145.00	1134.60	1123.98	10511	118.14	284	-	-
SECL	SM	22-Feb-2024	23.20	23.65	24.35	23.65	24.25	24.25	24.12	156250	37.68	21	81250	52.00
SECMARK	BE	22-Feb-2024	112.35	110.10	110.10	110.10	110.10	110.10	110.10	164	0.18	10	-	-
SECURCRED	EQ	22-Feb-2024	19.90	20.00	23.70	19.95	21.00	20.85	21.66	2080489	450.55	5219	1067996	51.33
SECURKLOUD	BE	22-Feb-2024	61.40	60.20	64.40	58.85	64.20	63.55	61.77	33237	20.53	284	-	-
SEL	ST	22-Feb-2024	308.00	308.00	308.00	308.00	308.00	308.00	308.00	800	2.46	1	800	100.00
SELAN	EQ	22-Feb-2024	516.05	518.55	521.80	508.75	519.00	515.70	514.02	21055	108.23	2475	9627	45.72
SELMC	BE	22-Feb-2024	86.75	86.50	86.50	85.05	85.65	85.90	85.52	5121	4.38	151	-	-
SEMAC	EQ	22-Feb-2024	2975.80	2960.00	3000.00	2934.00	2994.95	2972.25	2968.98	772	22.92	348	395	51.17
SENCO	EQ	22-Feb-2024	793.15	800.00	809.80	778.00	806.85	807.60	796.05	255047	2030.31	16469	70325	27.57
SENSEXADD	EQ	22-Feb-2024	73.14	73.14	73.30	72.32	73.26	73.29	72.88	1670	1.22	57	783	46.89
SENSEXETF	EQ	22-Feb-2024	72.77	72.78	73.30	72.50	72.54	73.22	73.02	3465	2.53	91	3136	90.51
SENSEXIETF	EQ	22-Feb-2024	812.71	811.15	817.93	806.40	809.50	815.27	811.35	4572	37.09	151	2361	51.64
SEPC	EQ	22-Feb-2024	21.90	21.90	22.95	21.35	22.95	22.95	22.38	8524380	1907.57	9642	4418925	51.84
SEQUENT	EQ	22-Feb-2024	146.75	147.55	151.80	142.60	148.60	148.15	147.46	2108322	3108.87	25963	540729	25.65
SERVICE	SM	22-Feb-2024	60.00	61.90	65.00	60.00	60.00	60.00	62.57	22000	13.77	11	20000	90.91
SERVOTECH	EQ	22-Feb-2024	93.25	92.50	95.50	91.80	93.95	93.15	93.57	532350	498.14	5210	391167	73.48
SESHAPAPER	EQ	22-Feb-2024	339.00	340.70	350.00	334.70	345.40	346.15	343.01	96338	330.45	6045	57240	59.42
SETCO	BE	22-Feb-2024	8.30	8.15	8.30	8.15	8.25	8.25	8.18	35423	2.90	43	-	-
SETF10GILT	EQ	22-Feb-2024	226.69	226.51	227.10	226.06	227.00	226.88	226.48	61249	138.71	78	51142	83.50
SETFGOLD	EQ	22-Feb-2024	54.27	54.57	54.57	54.06	54.26	54.23	54.24	378513	205.31	1665	238190	62.93
SETFNIF50	EQ	22-Feb-2024	230.36	230.85	232.87	229.20	232.70	232.38	230.77	196216	452.81	5331	108799	55.45
SETFNIFBK	EQ	22-Feb-2024	474.36	474.00	474.37	469.00	474.00	473.43	470.62	231766	1090.75	885	163687	70.63
SETFNN50	EQ	22-Feb-2024	615.98	620.49	620.49	610.27	618.20	619.19	614.25	7492	46.02	548	4155	55.46
SEYAIND	BE	22-Feb-2024	24.95	24.95	25.00	24.90	25.00	25.00	24.94	5264	1.31	19	-	-
SFL	EQ	22-Feb-2024	1069.85	1080.00	1085.85	1064.50	1065.75	1067.05	1069.37	18475	197.57	2299	7973	43.16
SGBAPR28I	GB	22-Feb-2024	6287.50	6287.50	6350.00	6251.00	6260.00	6267.00	6279.45	106	6.66	35	75	70.75
SGBAUG24	GB	22-Feb-2024	6206.19	6242.00	6250.00	6202.21	6250.00	6232.50	6238.10	26	1.62	12	24	92.31
SGBAUG27	GB	22-Feb-2024	6291.34	6345.00	6345.00	6251.00	6251.00	6256.00	6289.25	4	0.25	4	3	75.00
SGBAUG28V	GB	22-Feb-2024	6195.34	6196.01	6223.99	6195.34	6196.25	6211.55	6204.08	1368	84.87	178	1186	86.70
SGBAUG29V	GB	22-Feb-2024	6199.95	6200.00	6200.00	6176.61	6200.00	6199.99	6199.39	510	31.62	57	500	98.04
SGBAUG30	GB	22-Feb-2024	6258.99	6232.00	6310.00	6232.00	6272.00	6270.08	6267.11	294	18.43	55	209	71.09
SGBD29VIII	GB	22-Feb-2024	6202.61	6215.00	6219.00	6195.00	6200.00	6200.00	6205.34	31	1.92	14	28	90.32
SGBDC27VII	GB	22-Feb-2024	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	19	1.20	7	19	100.00
SGBDE30III	GB	22-Feb-2024	6264.27	6264.27	6279.99	6223.00	6279.99	6279.99	6251.06	100	6.25	38	84	84.00
SGBDE31III	GB	22-Feb-2024	6205.62	6205.62	6214.62	6195.00	6200.00	6201.02	6202.07	4457	276.43	417	3699	82.99
SGBDEC2512	GB	22-Feb-2024	6235.00	6299.00	6299.00	6299.00	6299.00	6299.00	6299.00	1	0.06	1	1	100.00
SGBDEC2513	GB	22-Feb-2024	6232.00	6275.00	6275.00	6275.00	6275.00	6275.00	6275.00	28	1.76	7	28	100.00
SGBDEC25XI	GB	22-Feb-2024	6210.00	6225.00	6225.00	6225.00	6225.00	6225.00	6225.00	2	0.12	1	2	100.00
SGBFEB27	GB	22-Feb-2024	6207.50	6205.00	6205.80	6205.00	6205.80	6205.80	6205.02	41	2.54	6	41	100.00
SGBFEB28IX	GB	22-Feb-2024	6250.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	1	0.06	1	1	100.00
SGBFEB29XI	GB	22-Feb-2024	6205.18	6180.00	6249.80	6180.00	6249.80	6249.80	6192.93	16	0.99	9	14	87.50
SGBJ28VIII	GB	22-Feb-2024	6290.00	6290.00	6290.00	6190.00	6235.00	6235.00	6230.00	5	0.31	4	5	100.00
SGBJAN26	GB	22-Feb-2024	6278.97	6278.97	6278.97	6200.00	6200.00	6200.00	6215.79	5	0.31	2	5	100.00
SGBJAN27	GB	22-Feb-2024	6248.21	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	2	0.13	1	2	100.00
SGBJAN29IX	GB	22-Feb-2024	6200.00	6200.00	6239.99	6180.00	6186.00	6197.39	6196.44	45	2.79	19	40	88.89
SGBJAN29X	GB	22-Feb-2024	6199.99	6199.99	6199.99	6199.99	6199.99	6199.99	6199.99	10	0.62	5	10	100.00
SGBJAN30IX	GB	22-Feb-2024	6199.18	6165.01	6215.00	6165.01	6192.00	6192.82	6193.27	305	18.89	33	295	96.72
SGBJU29III	GB	22-Feb-2024	6187.00	6191.00	6208.50	6190.11	6206.99	6206.99	6200.60	52	3.22	18	50	96.15
SGBJUL25	GB	22-Feb-2024	6240.00	6200.21	6210.00	6200.21	6200.26	6203.04	6202.54	17	1.05	3	17	100.00
SGBJUL28IV	GB	22-Feb-2024	6199.07	6200.00	6205.00	6170.00	6180.00	6184.03	6184.85	930	57.52	97	597	64.19
SGBJUL29IV	GB	22-Feb-2024	6211.01	6215.00	6221.00	6200.00	6200.00	6201.58	6207.20	62	3.85	12	62	100.00
SGBJUN28	GB	22-Feb-2024	6191.20	6191.00	6210.99	6191.00	6210.99	6210.99	6198.18	71	4.40	17	67	94.37
SGBJUN29II	GB	22-Feb-2024	6200.00	6200.00	6200.00	6190.00	6199.99	6199.99	6198.17	334	20.70	39	303	90.72
SGBJUN30	GB	22-Feb-2024	6203.00	6210.00	6275.00	6210.00	6225.00	6250.00	6215.33	33	2.05	12	33	100.00
SGBJUN31I	GB	22-Feb-2024	6228.90	6205.02	6252.00	6205.02	6232.00	6231.92	6239.81	516	32.20	92	348	67.44
SGBMAR24	GB	22-Feb-2024	6212.67	6200.16	6264.00	6200.16	6206.06	6206.06	6204.90	104	6.45	10	104	100.00
SGBMAR25	GB	22-Feb-2024	6220.51	6230.00	6258.00	6220.00	6230.00	6227.42	6229.99	554	34.51	20	549	99.10
SGBMAR28X	GB	22-Feb-2024	6216.86	6216.00	6249.03	6205.14	6247.78	6247.78	6226.59	8	0.50	5	7	87.50
SGBMAR30X	GB	22-Feb-2024	6232.90	6215.00	6232.90	6215.00	6232.50	6232.50	6219.03	1174	73.01	13	1174	100.00
SGBMAR31IV	GB	22-Feb-2024	6239.50	6270.01	6270.01	6230.00	6244.50	6235.71	6232.97	156	9.72	28	138	88.46
SGBMAY25	GB	22-Feb-2024	6220.00	6200.00	6200.01	6186.00	6186.00	6186.00	6196.00	7	0.43	5	7	100.00
SGBMAY26	GB	22-Feb-2024	6255.00	6398.09	6398.09	6275.00	6275.00	6275.00	6357.06	3	0.19	2	3	100.00
SGBMAY28	GB	22-Feb-2024	6196.01	6196.01	6219.90	6176.01	6210.00	6207.16	6198.91	499	30.93	56	329	65.93
SGBMAY29I	GB	22-Feb-2024	6196.68	6225.00	6225.00	6185.00	6215.00	6201.45	6199.70	206	12.77	40	152	73.79
SGBMR29XII	GB	22-Feb-2024	6218.00	6218.10	6228.99	6210.01	6212.01	6212.01	6213.12	411	25.54	18	410	99.76
SGBN28VIII	GB	22-Feb-2024	6223.00	6280.00	6280.00	6200.00	6220.00	6213.55	6221.40	43	2.68	17	43	100.00
SGBNOV24	GB	22-Feb-2024	6206.10	6204.12	6219.99	6204.11	6209.00	6210.28	6210.61	88	5.47	32	75	85.23
SGBNOV25	GB	22-Feb-2024	6200.01	6210.00	6220.00	6210.00	6220.00	6220.00	6216.67	6	0.37	2	6	100.00
SGBNOV258	GB	22-Feb-2024	6250.00	6235.00	6235.00	6235.00	6235.00	6235.00	6235.00	1	0.06	1	1	100.00
SGBNOV25IX	GB	22-Feb-2024	6298.00	6279.75	6279.75	6279.75	6279.75	6279.75	6279.75	1	0.06	1	1	100.00
SGBNV29VII	GB	22-Feb-2024	6219.39	6200.00	6240.00	6200.00	6200.00	6200.00	6218.32	115	7.15	29	70	60.87
SGBOC28VII	GB	22-Feb-2024	6205.00	6185.00	6229.89	6185.00	6205.09	6205.09	6202.63	22	1.36	6	22	100.00
SGBOCT25V	GB	22-Feb-2024	6243.00	6185.01	6185.01	6185.01	6185.01	6185.01	6185.01	11	0.68	1	11	100.00
SGBOCT26	GB	22-Feb-2024	6215.27	6215.27	6234.99	6215.00	6234.99	6234.99	6216.35	78	4.85	11	77	98.72
SGBOCT27	GB	22-Feb-2024	6204.00	6200.00	6201.00	6200.00	6201.00	6201.00	6200.29	7	0.43	2	7	100.00
SGBOCT27VI	GB	22-Feb-2024	6200.21	6199.76	6199.76	6199.76	6199.76	6199.76	6199.76	100	6.20	1	100	100.00
SGBSEP24	GB	22-Feb-2024	6216.30	6221.00	6221.00	6220.00	6220.00	6220.00	6220.33	15	0.93	2	15	100.00
SGBSEP27	GB	22-Feb-2024	6220.00	6201.01	6239.54	6201.01	6239.54	6239.54	6209.36	27	1.68	6	24	88.89
SGBSEP28VI	GB	22-Feb-2024	6229.50	6244.00	6244.00	6215.03	6220.00	6220.00	6224.09	166	10.33	16	154	92.77
SGBSEP29VI	GB	22-Feb-2024	6229.37	6201.00	6230.00	6201.00	6230.00	6230.00	6229.45	65	4.05	7	65	100.00
SGBSEP31II	GB	22-Feb-2024	6233.72	6240.00	6247.72	6213.00	6227.71	6227.91	6232.49	1088	67.81	147	923	84.83
SGIL	EQ	22-Feb-2024	343.45	340.00	344.75	321.05	340.00	337.25	336.37	19609	65.96	1257	10690	54.52
SGL	EQ	22-Feb-2024	18.10	18.10	18.40	17.45	17.55	17.60	17.72	34233	6.07	420	17724	51.77
SHAH	BE	22-Feb-2024	3.65	3.70	3.80	3.50	3.80	3.80	3.62	1357491	49.15	1339	-	-
SHAHALLOYS	BE	22-Feb-2024	68.75	70.00	70.95	66.70	70.50	69.20	69.70	19788	13.79	67	-	-
SHAILY	EQ	22-Feb-2024	506.95	510.55	523.65	502.50	504.00	505.05	509.73	167388	853.23	7825	95983	57.34
SHAKTIPUMP	BE	22-Feb-2024	1408.25	1370.05	1437.00	1337.85	1401.00	1395.70	1360.02	68102	926.20	2892	-	-
SHALBY	EQ	22-Feb-2024	293.80	293.10	302.00	289.10	299.00	296.10	295.70	189750	561.10	9917	65480	34.51
SHALPAINTS	EQ	22-Feb-2024	196.85	196.00	199.30	195.10	195.50	196.75	197.11	273925	539.93	3917	175024	63.89
SHANKARA	EQ	22-Feb-2024	779.00	782.95	786.95	758.50	763.00	762.45	765.39	141949	1086.46	14350	65523	46.16
SHANTI	BE	22-Feb-2024	28.45	27.05	29.20	27.05	27.05	27.05	27.19	82237	22.36	279	-	-
SHANTIGEAR	EQ	22-Feb-2024	524.30	525.65	530.60	521.00	523.00	525.40	525.49	15630	82.13	2902	7090	45.36
SHARDACROP	EQ	22-Feb-2024	370.85	373.10	373.10	364.25	365.00	365.70	367.84	124690	458.66	5685	81155	65.09
SHARDAMOTR	EQ	22-Feb-2024	1478.15	1460.00	1493.45	1457.05	1460.80	1462.80	1472.03	23508	346.04	4501	11695	49.75
SHAREINDIA	EQ	22-Feb-2024	1994.10	2007.00	2026.40	1955.20	1990.00	1995.55	1990.10	152177	3028.48	15210	49335	32.42
SHAREINDIA	W1	22-Feb-2024	1420.65	1425.00	1450.00	1397.90	1450.00	1445.35	1411.82	2321	32.77	37	2180	93.93
SHARIABEES	EQ	22-Feb-2024	510.97	516.98	517.53	507.31	517.27	517.26	508.71	6092	30.99	104	5285	86.75
SHEETAL	SM	22-Feb-2024	71.90	72.00	73.00	71.40	72.50	72.50	72.30	86000	62.18	42	32000	37.21
SHEMAROO	EQ	22-Feb-2024	172.55	170.50	173.80	167.50	170.05	170.55	170.14	76809	130.68	3256	31147	40.55
SHERA	SM	22-Feb-2024	167.00	166.00	166.35	165.05	165.05	165.35	165.50	13000	21.52	11	11000	84.62
SHIGAN	SM	22-Feb-2024	118.00	118.00	118.05	118.00	118.05	118.05	118.03	3000	3.54	2	1500	50.00
SHILPAMED	EQ	22-Feb-2024	441.10	445.00	454.40	431.90	449.50	450.35	445.79	1578801	7038.11	48781	362467	22.96
SHIVALIK	EQ	22-Feb-2024	641.20	644.40	644.40	631.35	633.60	634.35	635.95	8118	51.63	900	4465	55.00
SHIVAMAUTO	EQ	22-Feb-2024	43.35	44.00	44.05	41.65	43.10	43.00	42.79	316938	135.63	1224	194528	61.38
SHIVAMILLS	EQ	22-Feb-2024	92.00	92.25	93.90	91.00	91.65	92.15	92.16	4012	3.70	125	1856	46.26
SHIVATEX	BE	22-Feb-2024	166.15	164.00	167.00	158.00	164.00	163.60	163.41	13068	21.35	99	-	-
SHK	EQ	22-Feb-2024	201.85	203.30	205.95	196.55	204.70	203.65	202.12	602606	1217.97	14424	141971	23.56
SHOPERSTOP	EQ	22-Feb-2024	742.00	740.00	744.70	725.00	731.15	734.25	736.58	21510	158.44	3132	9310	43.28
SHRADHA	BE	22-Feb-2024	66.00	66.00	68.00	65.25	68.00	67.50	66.64	12448	8.30	72	-	-
SHREDIGCEM	EQ	22-Feb-2024	109.55	109.95	110.70	108.40	109.00	109.00	109.27	293166	320.33	4304	150845	51.45
SHREECEM	EQ	22-Feb-2024	26345.00	26345.05	26650.00	26207.40	26565.05	26603.35	26470.09	18526	4903.85	9377	8538	46.09
SHREEOSFM	SM	22-Feb-2024	91.00	90.00	90.00	88.10	88.10	88.10	88.90	6000	5.33	3	6000	100.00
SHREEPUSHK	EQ	22-Feb-2024	188.75	190.20	193.25	186.65	190.90	190.55	190.07	49441	93.97	3955	24668	49.89
SHREERAMA	BE	22-Feb-2024	28.75	29.40	29.40	28.50	29.20	29.15	28.97	169961	49.25	294	-	-
SHRENIK	BE	22-Feb-2024	1.10	1.05	1.10	1.05	1.10	1.10	1.06	1844226	19.57	856	-	-
SHREYANIND	EQ	22-Feb-2024	257.20	257.20	262.00	249.15	251.00	251.10	252.41	29516	74.50	1324	22983	77.87
SHREYAS	EQ	22-Feb-2024	271.90	271.90	275.45	267.30	268.30	268.50	268.97	47721	128.36	1550	32395	67.88
SHRIPISTON	EQ	22-Feb-2024	1707.10	1719.25	1721.25	1669.10	1687.95	1692.40	1688.84	125588	2120.98	8680	70059	55.78
SHRIRAMFIN	EQ	22-Feb-2024	2355.95	2359.10	2399.70	2333.05	2393.80	2395.20	2374.99	514244	12213.23	42805	280495	54.55
SHRIRAMFIN	YI	22-Feb-2024	1031.00	1027.00	1027.10	1027.00	1027.00	1027.00	1027.00	150	1.54	4	150	100.00
SHRIRAMFIN	YZ	22-Feb-2024	1051.20	1052.00	1052.25	1051.20	1052.10	1052.10	1051.75	213	2.24	4	213	100.00
SHRIRAMFIN	ZB	22-Feb-2024	1525.00	1515.00	1515.00	1515.00	1515.00	1515.00	1515.00	6	0.09	1	6	100.00
SHRIRAMFIN	ZH	22-Feb-2024	1017.00	1004.00	1010.00	1004.00	1010.00	1010.00	1006.00	120	1.21	4	120	100.00
SHRIRAMPPS	EQ	22-Feb-2024	123.10	124.00	125.60	119.15	120.45	120.10	120.80	4727419	5710.69	33107	2330547	49.30
SHRITECH	SM	22-Feb-2024	74.75	78.40	78.40	75.85	75.85	75.85	77.01	18000	13.86	9	14000	77.78
SHUBHLAXMI	SM	22-Feb-2024	82.20	80.05	80.50	80.00	80.50	80.30	80.31	7000	5.62	4	7000	100.00
SHYAMCENT	BE	22-Feb-2024	22.80	23.30	23.80	22.45	23.75	23.70	23.34	255320	59.58	855	-	-
SHYAMMETL	EQ	22-Feb-2024	643.55	651.05	651.70	630.15	648.50	647.05	642.82	538118	3459.11	15684	316654	58.84
SHYAMTEL	EQ	22-Feb-2024	11.20	11.25	11.95	11.25	11.95	11.95	11.55	5131	0.59	16	4771	92.98
SICALLOG	BE	22-Feb-2024	262.85	267.85	267.85	266.00	267.80	267.80	267.26	3866	10.33	48	-	-
SIDDHIKA	SM	22-Feb-2024	191.25	198.00	198.00	198.00	198.00	198.00	198.00	1000	1.98	1	1000	100.00
SIEMENS	EQ	22-Feb-2024	4440.35	4450.00	4587.00	4418.00	4555.00	4552.50	4510.85	236905	10686.42	24492	107635	45.43
SIGACHI	EQ	22-Feb-2024	82.50	83.25	84.00	80.10	83.55	83.90	82.31	2261336	1861.28	10661	1146969	50.72
SIGIND	EQ	22-Feb-2024	77.75	77.00	78.35	70.80	76.00	75.35	74.95	71984	53.95	1040	45707	63.50
SIGMA	EQ	22-Feb-2024	425.65	429.80	441.25	424.50	431.15	437.75	434.78	14547	63.25	1252	10277	70.65
SIGNATURE	EQ	22-Feb-2024	1342.30	1335.05	1352.00	1330.00	1347.95	1347.20	1345.17	540443	7269.89	12649	144309	26.70
SIGNPOST	BE	22-Feb-2024	395.30	375.60	388.00	375.55	375.55	375.55	376.99	52127	196.51	265	-	-
SIKKO	BE	22-Feb-2024	79.00	79.00	80.00	77.50	79.80	79.85	78.59	17183	13.50	207	-	-
SIL	BE	22-Feb-2024	23.55	23.20	23.85	23.15	23.75	23.70	23.50	56613	13.31	239	-	-
SILGO	BE	22-Feb-2024	35.00	29.40	29.40	29.40	29.40	29.40	29.40	26914	7.91	177	-	-
SILINV	EQ	22-Feb-2024	473.80	474.00	474.00	463.30	469.30	468.55	467.77	3471	16.24	515	2256	65.00
SILLYMONKS	EQ	22-Feb-2024	18.20	18.85	18.85	17.40	18.00	17.85	17.82	12273	2.19	86	8293	67.57
SILVER	EQ	22-Feb-2024	72.21	71.88	72.39	71.81	72.18	72.23	71.99	39348	28.33	394	37331	94.87
SILVERADD	EQ	22-Feb-2024	70.25	70.25	70.30	69.20	70.30	70.30	69.84	2569	1.79	45	2486	96.77
SILVERBEES	EQ	22-Feb-2024	69.67	69.39	69.87	69.19	69.72	69.66	69.52	960932	668.08	4518	786833	81.88
SILVERETF	EQ	22-Feb-2024	70.58	70.59	70.79	70.00	70.78	70.70	70.64	10452	7.38	179	8738	83.60
SILVERIETF	EQ	22-Feb-2024	72.31	72.00	72.57	71.71	72.47	72.37	72.12	89890	64.83	877	72815	81.00
SILVERTUC	EQ	22-Feb-2024	727.35	727.00	753.90	722.00	730.10	736.10	736.77	34669	255.43	3147	9413	27.15
SILVRETF	EQ	22-Feb-2024	71.10	71.10	71.15	70.21	71.10	71.10	70.84	251	0.18	39	207	82.47
SIMBHALS	EQ	22-Feb-2024	35.80	36.25	36.35	33.50	34.05	34.00	34.29	789628	270.73	3775	350574	44.40
SIMPLEXINF	BE	22-Feb-2024	111.35	113.55	113.55	110.05	113.55	113.55	113.26	420979	476.82	260	-	-
SINDHUTRAD	EQ	22-Feb-2024	37.75	38.50	38.80	37.75	37.75	37.85	37.99	17194669	6532.80	9078	7060638	41.06
SINTERCOM	EQ	22-Feb-2024	127.00	128.00	129.50	128.00	129.50	128.65	128.76	12516	16.12	117	7134	57.00
SIRCA	EQ	22-Feb-2024	371.25	372.95	390.20	371.15	375.90	373.80	376.77	131339	494.84	6588	56449	42.98
SIS	EQ	22-Feb-2024	440.10	440.20	443.90	433.00	436.15	436.10	436.52	66953	292.26	5736	31034	46.35
SIYSIL	EQ	22-Feb-2024	512.25	513.05	514.95	505.00	512.75	509.50	508.68	27142	138.07	2585	13935	51.34
SJLOGISTIC	SM	22-Feb-2024	360.20	363.00	363.00	340.00	354.00	355.90	348.31	102000	355.27	102	58000	56.86
SJS	EQ	22-Feb-2024	626.55	632.45	642.00	630.00	636.00	634.40	636.92	91401	582.15	7543	52074	56.97
SJVN	EQ	22-Feb-2024	120.80	121.00	123.40	115.70	121.35	121.60	119.54	34354009	41067.17	135124	6274619	18.26
SKFINDIA	EQ	22-Feb-2024	4557.20	4581.20	4581.20	4470.10	4520.05	4519.85	4505.95	14484	652.64	3988	8923	61.61
SKIPPER	EQ	22-Feb-2024	322.95	324.00	340.60	313.50	338.95	337.60	328.61	779364	2561.10	30550	286696	36.79
SKMEGGPROD	EQ	22-Feb-2024	267.40	271.95	271.95	261.00	265.40	263.75	263.92	81354	214.71	2549	50270	61.79
SKP	SM	22-Feb-2024	281.90	285.00	290.00	272.00	290.00	288.00	280.21	10000	28.02	20	6000	60.00
SKYGOLD	BE	22-Feb-2024	1113.60	1113.60	1139.00	1081.00	1101.00	1104.05	1099.39	9273	101.95	386	-	-
SMARTLINK	EQ	22-Feb-2024	171.85	171.85	174.00	170.70	172.30	171.25	171.74	6023	10.34	190	3155	52.38
SMCGLOBAL	EQ	22-Feb-2024	133.90	135.35	140.60	132.20	135.60	134.45	135.49	788245	1067.98	9208	192671	24.44
SMLISUZU	EQ	22-Feb-2024	1714.70	1733.00	1754.00	1692.20	1754.00	1749.35	1740.94	200763	3495.17	15284	102980	51.29
SMLT	BE	22-Feb-2024	259.20	259.20	264.00	246.25	262.50	262.40	249.34	52418	130.70	843	-	-
SMSLIFE	EQ	22-Feb-2024	563.70	563.00	571.95	560.00	563.00	561.80	564.00	698	3.94	230	296	42.41
SMSPHARMA	EQ	22-Feb-2024	145.85	146.60	147.00	143.65	145.10	145.35	145.04	197306	286.18	5330	92237	46.75
SMVD	SM	22-Feb-2024	10.00	10.50	10.50	10.50	10.50	10.50	10.50	28280	2.97	4	28280	100.00
SNOWMAN	EQ	22-Feb-2024	80.80	81.85	83.25	80.10	81.10	80.60	81.19	4379847	3556.09	19904	1334837	30.48
SOBHA	EQ	22-Feb-2024	1480.00	1487.80	1494.15	1433.20	1475.00	1483.40	1463.54	206057	3015.72	21455	62126	30.15
SOFTTECH	EQ	22-Feb-2024	284.15	287.95	287.95	275.00	280.00	280.10	280.42	4780	13.40	264	3224	67.45
SOLARA	EQ	22-Feb-2024	477.70	476.05	487.00	468.55	483.55	483.95	478.47	563401	2695.70	31404	152195	27.01
SOLARINDS	EQ	22-Feb-2024	6687.90	6721.05	6878.00	6705.00	6805.00	6830.85	6815.76	106298	7245.02	24620	57104	53.72
SOLEX	SM	22-Feb-2024	944.20	980.00	980.00	906.40	907.05	916.45	941.41	50600	476.35	198	35600	70.36
SOMANYCERA	EQ	22-Feb-2024	667.60	672.15	709.70	656.40	698.00	687.55	669.96	116087	777.74	6313	83563	71.98
SOMATEX	EQ	22-Feb-2024	23.25	23.05	23.25	22.40	22.70	22.75	22.84	19958	4.56	173	13225	66.26
SOMICONVEY	BE	22-Feb-2024	101.80	101.50	101.80	100.60	100.60	100.60	101.70	3055	3.11	18	-	-
SONACOMS	EQ	22-Feb-2024	612.30	615.00	616.95	605.70	612.80	612.95	611.47	1034652	6326.57	38103	544902	52.67
SONAMLTD	EQ	22-Feb-2024	83.45	84.95	85.00	82.50	83.90	83.45	83.34	13839	11.53	85	8674	62.68
SONATSOFTW	EQ	22-Feb-2024	833.45	833.85	852.55	826.00	839.00	844.20	844.42	407885	3444.27	25224	182548	44.75
SONUINFRA	SM	22-Feb-2024	56.05	58.40	58.40	56.00	56.05	56.00	56.94	27000	15.38	7	27000	100.00
SOTAC	SM	22-Feb-2024	132.10	139.95	140.00	132.55	132.55	135.35	135.41	86400	117.00	41	82800	95.83
SOTL	EQ	22-Feb-2024	430.05	436.10	474.00	436.10	458.70	453.65	458.28	2174487	9965.28	87544	482312	22.18
SOUTHBANK	EQ	22-Feb-2024	32.55	33.40	35.90	33.05	35.65	35.70	34.73	66828828	23208.06	87166	33921682	50.76
SOUTHWEST	EQ	22-Feb-2024	149.85	150.90	155.80	150.90	154.70	154.25	153.35	98555	151.13	1002	30006	30.45
SPAL	EQ	22-Feb-2024	627.15	631.80	636.00	607.75	628.00	630.10	625.75	34256	214.36	6430	14910	43.53
SPANDANA	EQ	22-Feb-2024	993.95	998.95	998.95	947.30	962.00	958.00	961.15	208776	2006.65	18542	111653	53.48
SPARC	BE	22-Feb-2024	360.75	359.00	363.80	345.00	352.00	348.45	349.50	260220	909.47	4514	-	-
SPCENET	EQ	22-Feb-2024	36.95	37.15	37.35	36.15	36.80	36.80	36.78	1059328	389.64	1911	551605	52.07
SPECIALITY	EQ	22-Feb-2024	249.80	250.30	251.15	237.20	241.90	240.80	242.60	118600	287.72	4316	58433	49.27
SPECTRUM	SM	22-Feb-2024	1745.35	1751.00	1798.65	1750.00	1755.00	1755.00	1759.96	875	15.40	7	750	85.71
SPECTSTM	SM	22-Feb-2024	101.65	103.85	104.95	100.00	102.85	102.85	102.10	17600	17.97	22	11200	63.64
SPENCERS	EQ	22-Feb-2024	117.85	117.00	125.00	113.75	117.20	118.70	119.88	1069192	1281.75	14854	167337	15.65
SPIC	EQ	22-Feb-2024	94.00	94.20	95.50	91.50	94.80	94.95	93.93	1719754	1615.33	10809	486625	28.30
SPLIL	EQ	22-Feb-2024	69.45	69.45	71.15	68.35	69.70	69.30	69.82	47792	33.37	645	27098	56.70
SPLPETRO	EQ	22-Feb-2024	726.55	726.60	746.90	722.00	729.00	726.25	730.14	142089	1037.45	12600	65463	46.07
SPMLINFRA	BE	22-Feb-2024	110.40	111.50	112.60	109.50	112.00	112.00	111.24	58551	65.13	89	-	-
SPORTKING	EQ	22-Feb-2024	861.25	861.25	868.95	835.00	845.00	839.30	845.92	14288	120.86	2311	7962	55.73
SPYL	BE	22-Feb-2024	2.25	2.30	2.30	2.25	2.30	2.30	2.28	290460	6.63	187	-	-
SREEL	EQ	22-Feb-2024	324.80	327.60	327.60	316.05	324.00	322.45	321.14	18686	60.01	3450	7060	37.78
SRF	EQ	22-Feb-2024	2398.95	2408.95	2418.55	2367.10	2411.00	2409.00	2396.51	203280	4871.63	17161	90442	44.49
SRGHFL	EQ	22-Feb-2024	270.85	272.10	277.60	264.90	267.00	267.20	268.13	3242	8.69	416	1543	47.59
SRHHYPOLTD	EQ	22-Feb-2024	553.20	555.15	562.00	539.75	551.00	550.85	546.53	19644	107.36	2212	10663	54.28
SRIVASAVI	SM	22-Feb-2024	152.10	148.00	151.50	147.75	147.75	147.75	149.54	6000	8.97	6	5000	83.33
SRPL	BE	22-Feb-2024	1.30	1.35	1.35	1.35	1.35	1.35	1.35	607525	8.20	84	-	-
SSFL	SM	22-Feb-2024	281.00	287.00	287.00	274.10	274.80	274.80	277.51	11000	30.53	11	8000	72.73
SSWL	EQ	22-Feb-2024	248.35	250.90	259.25	249.35	258.50	258.20	255.55	321336	821.19	15069	160063	49.81
STAR	EQ	22-Feb-2024	830.10	822.40	834.75	800.10	808.00	807.25	809.76	308885	2501.24	17461	142924	46.27
STARCEMENT	EQ	22-Feb-2024	205.85	207.45	210.00	201.65	209.50	207.55	205.18	330349	677.82	12306	118294	35.81
STARHEALTH	EQ	22-Feb-2024	564.65	565.00	565.00	554.40	560.05	559.70	556.62	380611	2118.55	18003	256567	67.41
STARPAPER	EQ	22-Feb-2024	246.85	247.20	252.00	241.60	249.50	249.15	246.78	38140	94.12	1698	18814	49.33
STARTECK	BE	22-Feb-2024	298.95	304.90	305.10	293.50	305.10	305.10	301.66	781	2.36	31	-	-
STCINDIA	EQ	22-Feb-2024	165.25	166.50	169.50	162.10	167.95	167.85	165.67	187193	310.13	12420	53045	28.34
STEELCAS	EQ	22-Feb-2024	645.05	645.00	674.00	640.00	670.00	667.55	658.91	24357	160.49	1982	17727	72.78
STEELCITY	EQ	22-Feb-2024	80.25	80.80	82.25	80.05	80.80	80.90	80.68	13038	10.52	272	7228	55.44
STEELXIND	EQ	22-Feb-2024	15.85	16.05	16.05	15.20	16.00	15.90	15.68	5148604	807.20	7295	2053410	39.88
STEL	EQ	22-Feb-2024	313.30	312.10	312.10	290.30	312.00	309.35	305.32	15754	48.10	1308	8784	55.76
STERTOOLS	EQ	22-Feb-2024	345.90	346.10	352.70	341.25	352.00	351.40	348.80	42848	149.45	3289	14932	34.85
STLTECH	EQ	22-Feb-2024	144.85	146.00	151.00	141.60	148.70	149.25	147.84	8068563	11928.43	55126	2371607	29.39
STOVEKRAFT	EQ	22-Feb-2024	487.30	485.30	495.25	480.95	490.00	490.50	489.69	188897	925.01	10893	89606	47.44
STYLAMIND	EQ	22-Feb-2024	1616.15	1605.05	1625.00	1556.85	1575.00	1578.30	1579.17	58643	926.07	7814	40178	68.51
STYRENIX	EQ	22-Feb-2024	1500.95	1500.30	1509.95	1470.10	1480.00	1490.60	1485.50	13217	196.34	2263	6676	50.51
SUBEXLTD	EQ	22-Feb-2024	38.70	38.90	39.50	37.70	39.10	39.30	38.71	9857608	3816.06	13724	2488999	25.25
SUBROS	EQ	22-Feb-2024	597.80	597.00	615.00	596.85	604.50	608.90	603.90	80856	488.29	8419	26266	32.48
SUDARSCHEM	EQ	22-Feb-2024	581.50	594.55	599.50	580.00	599.50	597.95	590.99	223699	1322.04	14277	113453	50.72
SUKHJITS	EQ	22-Feb-2024	478.25	480.60	482.70	473.50	478.10	479.50	478.07	15987	76.43	1159	10330	64.61
SULA	EQ	22-Feb-2024	554.90	565.00	571.55	552.55	560.55	562.15	563.65	3150167	17756.06	64151	916228	29.09
SUMEETINDS	BE	22-Feb-2024	3.65	3.75	3.75	3.50	3.50	3.50	3.54	163973	5.80	161	-	-
SUMICHEM	EQ	22-Feb-2024	375.20	378.00	378.25	372.20	376.20	376.00	375.32	78123	293.21	4941	47892	61.30
SUMIT	BE	22-Feb-2024	67.45	70.45	70.45	64.50	66.75	66.75	66.51	54249	36.08	289	-	-
SUMMITSEC	EQ	22-Feb-2024	1282.05	1294.85	1299.70	1252.20	1285.00	1278.90	1272.74	4786	60.91	790	2710	56.62
SUNCLAY	EQ	22-Feb-2024	1511.45	1524.25	1544.00	1495.60	1505.50	1514.95	1509.58	2272	34.30	505	1174	51.67
SUNDARAM	EQ	22-Feb-2024	3.10	3.15	3.60	2.95	3.45	3.55	3.46	39688196	1372.47	5728	13496271	34.01
SUNDARMFIN	EQ	22-Feb-2024	4159.80	4185.90	4200.00	4134.65	4170.00	4172.90	4177.58	298492	12469.75	35017	189221	63.39
SUNDARMHLD	EQ	22-Feb-2024	203.55	204.00	221.90	203.85	219.50	219.35	215.39	987273	2126.53	35406	358205	36.28
SUNDRMBRAK	EQ	22-Feb-2024	752.10	756.20	780.00	746.00	756.00	759.10	760.54	12604	95.86	1069	8658	68.69
SUNDRMFAST	EQ	22-Feb-2024	1111.00	1115.00	1117.75	1101.00	1111.25	1109.05	1107.59	31513	349.03	5009	17173	54.49
SUNFLAG	EQ	22-Feb-2024	209.25	210.60	212.80	207.35	209.65	210.30	209.88	145716	305.83	6634	40011	27.46
SUNPHARMA	EQ	22-Feb-2024	1543.40	1549.60	1561.00	1535.00	1553.00	1558.05	1549.89	1981678	30713.78	128943	1009641	50.95
SUNREST	SM	22-Feb-2024	74.00	75.00	75.00	75.00	75.00	75.00	75.00	8000	6.00	3	8000	100.00
SUNTECK	EQ	22-Feb-2024	492.50	497.00	499.00	480.20	482.00	483.85	491.31	595399	2925.28	26659	216084	36.29
SUNTV	EQ	22-Feb-2024	610.50	610.00	627.10	606.25	625.00	624.65	621.74	931848	5793.65	40529	319379	34.27
SUPERHOUSE	EQ	22-Feb-2024	219.85	221.10	225.95	219.45	222.70	222.65	222.23	16263	36.14	1204	10111	62.17
SUPERSPIN	BE	22-Feb-2024	9.65	9.95	10.00	9.60	9.90	9.85	9.77	160099	15.64	208	-	-
SUPRAJIT	EQ	22-Feb-2024	390.25	391.90	399.50	386.85	398.60	397.50	394.10	153267	604.03	14141	79065	51.59
SUPREMEIND	EQ	22-Feb-2024	3958.20	3957.00	4001.00	3629.05	4000.00	3830.95	3822.54	232309	8880.10	28145	119283	51.35
SUPREMEINF	BZ	22-Feb-2024	68.25	68.00	68.00	68.00	68.00	68.00	68.00	12668	8.61	18	-	-
SUPREMEPWR	SM	22-Feb-2024	143.35	143.35	146.95	141.00	142.00	143.85	143.30	106000	151.90	52	78000	73.58
SUPRIYA	EQ	22-Feb-2024	350.05	350.95	366.15	345.05	360.55	361.25	356.70	468934	1672.68	21264	185307	39.52
SURAJEST	EQ	22-Feb-2024	346.50	350.00	354.50	345.10	346.80	347.45	348.67	213751	745.28	6743	72821	34.07
SURANASOL	BE	22-Feb-2024	31.40	31.40	31.40	31.00	31.00	31.00	31.15	51936	16.18	579	-	-
SURANAT&P	BE	22-Feb-2024	17.90	18.00	18.10	17.30	17.50	17.55	17.63	105936	18.67	933	-	-
SURANI	SM	22-Feb-2024	626.80	620.10	658.10	600.55	658.10	658.10	623.77	10000	62.38	25	7200	72.00
SURYALAXMI	EQ	22-Feb-2024	82.45	84.80	84.80	80.15	81.00	81.65	81.98	29566	24.24	287	21381	72.32
SURYAROSNI	EQ	22-Feb-2024	623.00	623.40	628.95	615.00	620.20	623.45	621.78	89831	558.55	6732	41511	46.21
SURYODAY	EQ	22-Feb-2024	182.70	184.20	194.50	177.20	194.25	192.45	187.56	2524644	4735.11	49298	941083	37.28
SUTLEJTEX	EQ	22-Feb-2024	68.60	68.85	69.90	67.60	68.60	68.65	68.72	381093	261.90	3511	164786	43.24
SUULD	BE	22-Feb-2024	8.65	8.50	8.50	8.50	8.50	8.50	8.50	117754	10.01	137	-	-
SUVEN	BE	22-Feb-2024	106.50	108.00	108.00	102.90	105.30	105.40	104.89	117093	122.81	754	-	-
SUVENPHAR	EQ	22-Feb-2024	668.40	671.70	675.00	662.00	664.25	665.00	665.77	147973	985.15	17088	112011	75.70
SUVIDHAA	BE	22-Feb-2024	7.10	7.30	7.35	6.80	7.25	7.20	7.05	205412	14.48	824	-	-
SUZLON	BE	22-Feb-2024	44.75	44.85	45.30	43.80	44.70	44.80	44.71	23276564	10407.13	88174	-	-
SVLL	BE	22-Feb-2024	242.50	245.00	245.00	240.10	240.10	242.90	243.20	603	1.47	22	-	-
SVPGLOB	BE	22-Feb-2024	8.90	9.05	9.30	8.65	9.00	9.00	8.95	213866	19.15	240	-	-
SWANENERGY	EQ	22-Feb-2024	710.90	711.00	725.40	701.40	719.25	722.20	719.10	2783832	20018.42	44944	1141851	41.02
SWARAJ	SM	22-Feb-2024	167.45	175.75	175.80	175.75	175.80	175.80	175.79	7000	12.31	3	7000	100.00
SWARAJENG	EQ	22-Feb-2024	2350.45	2340.00	2352.45	2305.00	2320.00	2323.75	2321.11	6918	160.57	1442	4540	65.63
SWASTIK	SM	22-Feb-2024	89.60	88.55	91.20	87.50	91.20	90.30	88.93	16800	14.94	13	15600	92.86
SWELECTES	EQ	22-Feb-2024	1116.45	1130.55	1131.95	1042.35	1089.90	1093.60	1088.41	105419	1147.39	8130	36910	35.01
SWSOLAR	EQ	22-Feb-2024	571.65	575.00	596.00	557.00	591.10	589.40	577.84	1275788	7371.99	34774	824570	64.63
SYMPHONY	EQ	22-Feb-2024	920.00	923.00	925.10	912.05	915.55	916.70	916.46	27875	255.46	3969	14437	51.79
SYNCOMF	BE	22-Feb-2024	15.50	14.75	15.80	14.75	15.50	15.40	15.20	1381324	209.93	5128	-	-
SYNGENE	EQ	22-Feb-2024	747.90	749.25	751.50	738.70	750.00	748.15	744.49	310022	2308.08	30390	133352	43.01
SYNOPTICS	SM	22-Feb-2024	134.05	137.00	137.00	133.00	133.00	133.05	133.81	10200	13.65	14	7800	76.47
SYRMA	EQ	22-Feb-2024	517.30	517.30	524.00	506.30	510.50	510.30	513.80	384353	1974.80	27957	150986	39.28
SYSTANGO	SM	22-Feb-2024	328.00	334.85	334.85	320.00	325.00	327.65	326.87	39200	128.13	91	26800	68.37
TAINWALCHM	EQ	22-Feb-2024	143.35	147.20	147.25	141.05	143.30	143.80	143.85	5427	7.81	404	3288	60.59
TAJGVK	EQ	22-Feb-2024	398.40	396.85	399.00	373.40	388.50	389.15	386.15	871238	3364.33	16587	289107	33.18
TAKE	EQ	22-Feb-2024	28.15	28.15	30.10	27.80	29.35	29.35	29.15	784753	228.76	2863	348742	44.44
TALBROAUTO	BE	22-Feb-2024	292.35	296.00	296.50	285.00	291.00	291.35	288.77	48715	140.68	1064	-	-
TANLA	EQ	22-Feb-2024	991.45	990.00	1005.00	985.00	1002.00	998.15	993.62	192911	1916.81	11481	74611	38.68
TAPIFRUIT	SM	22-Feb-2024	160.00	160.00	165.00	160.00	162.95	162.95	162.65	2250	3.66	3	1500	66.67
TARACHAND	SM	22-Feb-2024	167.15	170.45	171.70	167.55	171.00	169.95	170.05	34000	57.82	33	28000	82.35
TARAPUR	BE	22-Feb-2024	6.20	6.15	6.20	6.15	6.15	6.15	6.16	3602	0.22	16	-	-
TARC	BE	22-Feb-2024	161.75	164.90	164.90	157.60	161.95	160.00	160.78	293902	472.53	4386	-	-
TARMAT	EQ	22-Feb-2024	91.55	103.05	109.85	99.90	109.85	109.85	105.84	4882528	5167.55	22351	2156542	44.17
TARSONS	EQ	22-Feb-2024	490.35	492.80	495.05	483.55	489.00	489.10	489.57	115778	566.82	5065	96046	82.96
TASTYBITE	EQ	22-Feb-2024	13602.95	13670.00	13762.60	13505.05	13620.00	13624.10	13621.21	775	105.56	447	337	43.48
TATACAP	N6	22-Feb-2024	1036.10	1037.15	1041.50	1037.15	1041.30	1041.30	1037.46	108	1.12	4	108	100.00
TATACAP	NA	22-Feb-2024	1065.84	1069.00	1069.50	1065.00	1068.32	1068.32	1068.15	358	3.82	5	350	97.77
TATACAP	NC	22-Feb-2024	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	4	0.04	1	4	100.00
TATACAPHSG	N4	22-Feb-2024	1005.99	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	500	5.03	2	500	100.00
TATACHEM	EQ	22-Feb-2024	977.50	978.50	983.65	969.05	981.00	980.55	977.35	415917	4064.95	20400	134079	32.24
TATACOMM	EQ	22-Feb-2024	1795.30	1800.45	1835.00	1763.65	1833.50	1822.00	1802.93	455473	8211.85	25882	157381	34.55
TATACONSUM	EQ	22-Feb-2024	1160.75	1161.00	1164.75	1142.45	1156.70	1159.50	1152.45	1689403	19469.49	99777	732328	43.35
TATAELXSI	EQ	22-Feb-2024	7746.20	7806.00	7807.00	7746.75	7792.00	7791.05	7782.59	83690	6513.25	14126	47257	56.47
TATAGOLD	EQ	22-Feb-2024	6.20	6.21	6.25	6.18	6.19	6.20	6.20	604906	37.48	2910	407260	67.33
TATAINVEST	EQ	22-Feb-2024	6474.70	6500.00	7111.15	6352.05	6950.00	6977.50	6839.93	897540	61391.12	125020	118317	13.18
TATAMOTORS	EQ	22-Feb-2024	921.05	924.65	933.85	914.60	932.00	932.30	924.59	6437014	59515.97	186849	2512328	39.03
TATAMTRDVR	EQ	22-Feb-2024	610.65	610.00	617.40	604.45	615.80	615.95	612.51	734009	4495.91	19617	315234	42.95
TATAPOWER	EQ	22-Feb-2024	375.45	377.05	379.70	369.25	378.60	377.90	374.74	8449170	31662.45	118253	2356429	27.89
TATASTEEL	EQ	22-Feb-2024	143.90	145.00	146.15	143.50	145.95	145.90	145.05	46728176	67781.29	301165	14772825	31.61
TATATECH	EQ	22-Feb-2024	1154.40	1159.95	1165.05	1142.20	1155.75	1156.75	1154.78	552410	6379.10	31122	224991	40.73
TATSILV	EQ	22-Feb-2024	7.06	7.08	7.09	7.02	7.05	7.08	7.05	251550	17.73	913	232852	92.57
TATVA	EQ	22-Feb-2024	1273.20	1290.00	1290.00	1254.00	1266.00	1260.90	1262.96	20529	259.27	3064	9941	48.42
TBZ	EQ	22-Feb-2024	124.50	124.10	126.05	123.00	124.10	125.00	124.64	100149	124.83	2204	39289	39.23
TCI	EQ	22-Feb-2024	857.00	857.00	859.90	832.50	843.95	841.05	840.28	57524	483.36	6745	39531	68.72
TCIEXP	EQ	22-Feb-2024	1202.60	1217.75	1217.75	1198.00	1207.00	1207.20	1201.27	91959	1104.67	3968	76795	83.51
TCLCONS	BE	22-Feb-2024	39.90	41.85	41.85	41.85	41.85	41.85	41.85	9377	3.92	51	-	-
TCNSBRANDS	EQ	22-Feb-2024	380.50	384.30	385.80	376.40	383.00	381.80	381.25	119416	455.27	6090	45537	38.13
TCPLPACK	EQ	22-Feb-2024	2207.60	2228.00	2237.95	2190.00	2203.00	2197.80	2203.25	1720	37.90	644	965	56.10
TCS	EQ	22-Feb-2024	3991.50	3971.00	4094.95	3971.00	4082.55	4087.10	4036.74	2982052	120377.61	233453	1465287	49.14
TDPOWERSYS	EQ	22-Feb-2024	272.05	272.00	274.60	265.30	267.30	268.00	268.34	209673	562.63	11051	117232	55.91
TEAMLEASE	EQ	22-Feb-2024	3179.95	3167.05	3207.00	3082.35	3100.05	3130.10	3155.39	35477	1119.44	2997	29855	84.15
TECH	EQ	22-Feb-2024	38.83	40.00	40.00	38.80	39.40	39.45	38.99	6951	2.71	183	5322	76.56
TECHIN	BE	22-Feb-2024	37.65	36.90	36.90	36.90	36.90	36.90	36.90	4951	1.83	9	-	-
TECHLABS	SM	22-Feb-2024	209.70	220.15	220.15	220.15	220.15	220.15	220.15	16000	35.22	4	16000	100.00
TECHM	EQ	22-Feb-2024	1296.60	1307.00	1330.50	1299.35	1325.00	1328.10	1315.33	2201424	28956.06	120069	878265	39.90
TECHNOE	EQ	22-Feb-2024	775.85	780.05	781.55	755.55	763.00	764.65	765.07	242807	1857.64	25719	130218	53.63
TECILCHEM	BE	22-Feb-2024	27.15	26.60	26.60	26.60	26.60	26.60	26.60	429	0.11	4	-	-
TEGA	EQ	22-Feb-2024	1280.00	1284.50	1314.00	1262.55	1285.50	1278.90	1287.42	47618	613.04	8940	15562	32.68
TEJASNET	EQ	22-Feb-2024	750.50	755.00	760.00	744.55	750.50	750.90	751.83	240065	1804.89	20410	100837	42.00
TEMBO	EQ	22-Feb-2024	281.35	280.10	284.00	270.05	279.50	275.60	278.43	72936	203.07	1202	32329	44.33
TERASOFT	BE	22-Feb-2024	63.00	63.10	64.55	62.20	62.35	62.65	63.12	12771	8.06	131	-	-
TEXINFRA	EQ	22-Feb-2024	108.05	108.85	111.00	106.25	109.85	109.65	108.62	476580	517.67	6154	148061	31.07
TEXMOPIPES	EQ	22-Feb-2024	97.80	98.00	98.30	93.10	95.85	95.70	95.26	249221	237.42	2534	123755	49.66
TEXRAIL	EQ	22-Feb-2024	182.45	183.90	191.50	178.15	191.00	190.65	185.84	2087153	3878.76	36606	788405	37.77
TFCILTD	EQ	22-Feb-2024	231.20	242.75	242.75	226.60	242.75	242.75	239.42	16843353	40326.66	44089	7659558	45.48
TFL	BE	22-Feb-2024	11.40	10.85	11.50	10.85	11.45	11.10	11.12	6052	0.67	40	-	-
TGBHOTELS	BE	22-Feb-2024	17.20	17.25	17.85	17.00	17.75	17.30	17.30	73461	12.71	193	-	-
THANGAMAYL	EQ	22-Feb-2024	1326.45	1326.45	1345.00	1318.60	1326.40	1323.45	1332.28	10915	145.42	994	6414	58.76
THEINVEST	BE	22-Feb-2024	142.30	136.60	140.00	136.60	138.10	139.55	138.59	23579	32.68	189	-	-
THEJO	EQ	22-Feb-2024	2067.95	2069.05	2150.00	2009.65	2125.00	2123.85	2092.39	17733	371.04	2312	11007	62.07
THEMISMED	EQ	22-Feb-2024	241.05	243.85	243.85	235.00	238.00	236.50	237.52	77046	183.00	4445	40275	52.27
THERMAX	EQ	22-Feb-2024	3544.20	3547.75	3758.85	3495.00	3713.00	3721.70	3682.71	212820	7837.53	38577	62536	29.38
THOMASCOOK	EQ	22-Feb-2024	165.55	168.00	172.45	164.05	172.00	170.65	168.96	1059665	1790.45	10057	740181	69.85
THOMASCOTT	BE	22-Feb-2024	310.65	316.85	316.85	316.85	316.85	316.85	316.85	365	1.16	7	-	-
THYROCARE	EQ	22-Feb-2024	614.55	611.00	620.00	601.25	618.00	616.90	612.19	24972	152.88	2481	13225	52.96
TI	EQ	22-Feb-2024	225.30	227.90	228.00	222.00	226.60	226.10	225.16	267192	601.60	8459	118157	44.22
TIDEWATER	EQ	22-Feb-2024	1721.30	1720.00	1747.95	1701.20	1735.75	1740.20	1722.68	44914	773.72	6928	19366	43.12
TIIL	EQ	22-Feb-2024	2075.45	2069.00	2105.40	2012.00	2050.10	2058.15	2045.62	16769	343.03	2875	10087	60.15
TIINDIA	EQ	22-Feb-2024	3663.35	3681.65	3710.50	3567.00	3670.00	3688.55	3642.45	113920	4149.48	17349	51758	45.43
TIJARIA	EQ	22-Feb-2024	8.30	8.65	8.70	8.60	8.70	8.70	8.69	829112	72.08	249	713686	86.08
TIL	BZ	22-Feb-2024	519.45	529.80	529.80	529.80	529.80	529.80	529.80	6706	35.53	44	-	-
TIMESCAN	SM	22-Feb-2024	126.00	126.00	126.00	120.15	123.50	123.50	123.16	6000	7.39	6	4000	66.67
TIMESGTY	BE	22-Feb-2024	122.00	120.00	120.00	119.60	119.60	119.60	119.80	167	0.20	8	-	-
TIMETECHNO	EQ	22-Feb-2024	218.85	219.30	222.20	213.20	219.00	219.85	219.46	2153889	4726.89	28497	600349	27.87
TIMKEN	EQ	22-Feb-2024	2811.75	2825.65	2834.95	2781.75	2808.00	2809.55	2808.00	53919	1514.05	6413	41401	76.78
TIPSFILMS	BE	22-Feb-2024	671.75	685.00	685.00	660.00	661.00	662.70	667.37	958	6.39	61	-	-
TIPSINDLTD	EQ	22-Feb-2024	486.25	486.80	493.95	483.25	491.00	489.40	490.52	151414	742.71	8941	96043	63.43
TIRUMALCHM	EQ	22-Feb-2024	245.10	247.15	268.00	241.90	267.85	266.00	259.49	4377015	11357.96	75909	1436314	32.81
TIRUPATI	SM	22-Feb-2024	495.00	510.00	519.75	510.00	519.75	519.75	516.11	2000	10.32	4	2000	100.00
TIRUPATIFL	BE	22-Feb-2024	20.10	19.70	19.70	19.70	19.70	19.70	19.70	113755	22.41	593	-	-
TITAGARH	EQ	22-Feb-2024	958.55	967.25	989.00	942.45	988.00	984.50	969.11	653773	6335.78	34002	222474	34.03
TITAN	EQ	22-Feb-2024	3656.35	3676.00	3676.00	3555.35	3654.95	3652.05	3614.02	1017437	36770.39	124560	332962	32.73
TMB	EQ	22-Feb-2024	491.65	492.00	494.35	484.80	489.70	490.40	490.01	86793	425.29	6695	48362	55.72
TNIDETF	EQ	22-Feb-2024	78.71	79.78	79.80	78.15	78.90	79.56	79.04	20149	15.93	425	15281	75.84
TNPETRO	EQ	22-Feb-2024	97.15	97.70	98.55	94.80	96.90	96.35	96.26	398993	384.05	5023	181345	45.45
TNPL	EQ	22-Feb-2024	269.15	269.15	270.55	263.00	268.20	268.15	266.16	222368	591.85	6884	125433	56.41
TNTELE	BE	22-Feb-2024	14.60	14.30	14.30	14.30	14.30	14.30	14.30	963	0.14	24	-	-
TOKYOPLAST	EQ	22-Feb-2024	110.60	113.80	113.80	109.95	111.45	110.95	110.70	3533	3.91	110	2040	57.74
TORNTPHARM	EQ	22-Feb-2024	2603.00	2603.00	2623.85	2576.10	2611.05	2608.00	2599.50	169732	4412.18	17471	110607	65.17
TORNTPOWER	EQ	22-Feb-2024	1124.70	1127.45	1146.30	1111.20	1119.50	1119.25	1129.70	519833	5872.57	45501	273673	52.65
TOTAL	EQ	22-Feb-2024	116.30	118.00	118.00	114.40	115.25	115.30	115.81	17228	19.95	638	9655	56.04
TOUCHWOOD	EQ	22-Feb-2024	165.20	168.95	168.95	152.35	154.50	154.95	157.48	7109	11.20	166	5897	82.95
TPHQ	BE	22-Feb-2024	1.50	1.45	1.45	1.45	1.45	1.45	1.45	3067564	44.48	1166	-	-
TPLPLASTEH	EQ	22-Feb-2024	70.35	71.45	71.45	67.75	69.00	69.05	69.53	304575	211.77	2315	149340	49.03
TRACXN	EQ	22-Feb-2024	104.10	104.95	104.95	101.35	103.20	103.20	102.76	645999	663.80	6390	278036	43.04
TRANSTEEL	SM	22-Feb-2024	83.50	84.70	84.70	81.40	82.50	82.20	82.38	76000	62.61	38	58000	76.32
TRANSWIND	ST	22-Feb-2024	31.35	32.90	32.90	32.90	32.90	32.90	32.90	8000	2.63	2	8000	100.00
TREEHOUSE	BE	22-Feb-2024	33.45	33.00	33.40	31.80	32.50	32.05	32.10	96768	31.06	366	-	-
TREJHARA	BE	22-Feb-2024	180.20	176.60	176.70	176.60	176.60	176.60	176.61	2012	3.55	23	-	-
TREL	EQ	22-Feb-2024	51.95	51.90	54.40	50.55	53.75	53.80	52.46	1197525	628.25	5015	516440	43.13
TRENT	EQ	22-Feb-2024	3894.75	3922.00	3966.00	3829.70	3937.90	3954.00	3892.30	1012228	39398.94	76024	560362	55.36
TRF	BE	22-Feb-2024	455.30	461.00	461.30	434.00	447.20	447.10	445.78	45782	204.09	945	-	-
TRIDENT	EQ	22-Feb-2024	43.45	43.75	44.45	42.85	44.20	44.20	43.75	11142795	4875.41	28511	2698269	24.22
TRIDHYA	SM	22-Feb-2024	32.00	31.95	31.95	25.70	30.50	30.50	29.25	72000	21.06	24	42000	58.33
TRIGYN	EQ	22-Feb-2024	127.95	127.95	130.55	125.50	129.10	129.50	128.10	162077	207.62	4579	63032	38.89
TRIL	BE	22-Feb-2024	335.75	335.00	346.60	320.00	346.00	344.85	337.22	149812	505.20	1972	-	-
TRITURBINE	EQ	22-Feb-2024	453.90	460.00	464.35	445.10	453.35	455.65	454.21	485008	2202.95	29059	208454	42.98
TRIVENI	EQ	22-Feb-2024	350.45	352.45	353.00	343.05	347.35	348.05	348.55	362059	1261.95	15071	181804	50.21
TRU	EQ	22-Feb-2024	73.80	74.60	75.40	73.25	73.80	74.15	74.36	264961	197.03	2134	127843	48.25
TTKHLTCARE	EQ	22-Feb-2024	1481.75	1489.00	1494.75	1478.10	1491.95	1484.55	1485.52	3689	54.80	529	2807	76.09
TTKPRESTIG	EQ	22-Feb-2024	752.00	751.25	753.95	740.50	746.90	746.00	746.51	32069	239.40	5571	15609	48.67
TTL	EQ	22-Feb-2024	105.75	107.90	107.90	105.10	105.50	105.65	105.83	5673	6.00	293	3223	56.81
TTML	EQ	22-Feb-2024	88.90	89.35	91.30	88.30	90.30	90.45	90.09	5221407	4703.96	24178	1229575	23.55
TV18BRDCST	BE	22-Feb-2024	63.30	63.80	64.40	62.00	63.80	63.30	63.39	3069736	1945.82	7614	-	-
TVSELECT	EQ	22-Feb-2024	328.40	328.00	331.35	319.60	322.05	320.80	322.80	54110	174.67	4442	29274	54.10
TVSHLTD	EQ	22-Feb-2024	9224.55	9249.50	9497.50	9138.95	9300.00	9295.45	9373.03	16712	1566.42	7248	7001	41.89
TVSHLTD	P1	22-Feb-2024	10.75	10.75	10.85	10.75	10.85	10.80	10.80	581222	62.75	64	581222	100.00
TVSMOTOR	EQ	22-Feb-2024	2093.50	2104.45	2133.75	2090.85	2126.10	2128.65	2112.37	482482	10191.82	36756	195795	40.58
TVSSCS	EQ	22-Feb-2024	190.05	192.00	194.40	186.65	188.00	187.70	190.47	1175314	2238.64	18394	531760	45.24
TVSSRICHAK	EQ	22-Feb-2024	4413.10	4406.00	4415.00	4264.90	4341.15	4366.90	4324.65	6837	295.68	2262	2417	35.35
TVTODAY	EQ	22-Feb-2024	252.45	253.90	259.50	247.05	253.90	254.80	255.06	328109	836.86	13985	132677	40.44
TVVISION	BE	22-Feb-2024	7.50	7.55	7.60	7.15	7.15	7.15	7.26	67696	4.91	214	-	-
UBL	EQ	22-Feb-2024	1720.10	1720.15	1736.00	1706.15	1725.30	1732.80	1720.92	115018	1979.36	8509	18825	16.37
UCAL	EQ	22-Feb-2024	161.35	162.30	164.50	159.55	164.10	163.45	162.90	23676	38.57	839	16484	69.62
UCL	SM	22-Feb-2024	59.40	61.95	62.00	60.00	60.00	60.00	61.32	6000	3.68	3	6000	100.00
UCOBANK	EQ	22-Feb-2024	59.55	59.80	60.70	57.40	60.40	60.50	59.29	19840925	11763.96	36065	3740042	18.85
UDS	EQ	22-Feb-2024	337.35	341.60	345.35	331.10	341.00	340.35	340.38	235296	800.90	26378	116032	49.31
UFLEX	EQ	22-Feb-2024	433.00	434.95	434.95	428.00	431.00	430.70	430.53	57075	245.72	3751	33213	58.19
UFO	EQ	22-Feb-2024	154.60	155.00	156.60	151.05	154.10	154.10	153.81	258472	397.55	8064	93397	36.13
UGARSUGAR	EQ	22-Feb-2024	85.25	84.95	85.25	82.50	83.30	83.20	83.36	383877	319.99	3934	155548	40.52
UGROCAP	EQ	22-Feb-2024	264.45	264.45	269.95	261.85	269.90	269.20	266.42	111025	295.80	6204	53781	48.44
UGROCAP	N4	22-Feb-2024	991.20	992.00	992.00	992.00	992.00	992.00	992.00	30	0.30	1	30	100.00
UGROCAP	N5	22-Feb-2024	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	46	0.46	2	46	100.00
UGROCAP	N7	22-Feb-2024	989.47	993.00	997.00	993.00	997.00	997.00	995.00	40	0.40	4	40	100.00
UJJIVAN	EQ	22-Feb-2024	551.45	552.45	552.45	530.50	534.50	533.70	536.31	861688	4621.30	28951	590799	68.56
UJJIVANSFB	EQ	22-Feb-2024	54.30	54.60	54.60	52.60	53.75	53.70	53.21	8498616	4522.36	29775	3582673	42.16
ULTRACEMCO	EQ	22-Feb-2024	9968.40	10000.00	10020.90	9802.30	9964.00	9961.20	9890.47	363840	35985.50	72785	152749	41.98
UMA	SM	22-Feb-2024	30.00	29.65	30.60	29.60	29.90	29.90	29.90	24000	7.18	6	16000	66.67
UMAEXPORTS	BE	22-Feb-2024	94.55	96.15	99.10	91.00	97.50	97.70	95.98	147381	141.45	1375	-	-
UMANGDAIRY	EQ	22-Feb-2024	81.35	81.40	82.95	79.25	82.05	81.60	81.50	35152	28.65	650	13549	38.54
UMESLTD	BE	22-Feb-2024	6.00	6.10	6.30	5.80	6.30	6.30	6.27	219347	13.74	248	-	-
UNICHEMLAB	EQ	22-Feb-2024	542.85	549.00	549.00	535.10	545.00	543.85	542.19	26881	145.75	3736	10552	39.25
UNIDT	EQ	22-Feb-2024	283.25	285.25	286.80	276.40	280.00	278.20	279.52	20024	55.97	1034	9940	49.64
UNIENTER	EQ	22-Feb-2024	146.50	146.50	147.10	144.50	145.00	145.20	145.83	8033	11.71	194	6702	83.43
UNIHEALTH	SM	22-Feb-2024	146.35	144.00	149.55	144.00	149.55	149.55	148.24	6000	8.89	6	5000	83.33
UNIINFO	EQ	22-Feb-2024	50.75	51.90	53.70	49.30	50.60	51.05	51.25	128672	65.94	703	95682	74.36
UNIONBANK	EQ	22-Feb-2024	145.10	146.45	147.95	142.10	147.50	147.30	145.07	24062941	34907.50	89327	6792219	28.23
UNIPARTS	EQ	22-Feb-2024	544.70	549.00	550.50	541.40	545.05	545.80	545.84	41028	223.95	3731	21891	53.36
UNITECH	BZ	22-Feb-2024	15.25	15.20	15.80	14.50	15.20	15.25	14.94	10777073	1609.63	10744	-	-
UNITEDPOLY	EQ	22-Feb-2024	99.05	99.95	99.95	97.00	97.50	98.35	98.30	5636	5.54	142	2832	50.25
UNITEDTEA	EQ	22-Feb-2024	366.75	373.00	383.95	365.00	372.50	373.35	374.93	58171	218.10	2128	31147	53.54
UNIVASTU	EQ	22-Feb-2024	145.00	146.00	152.25	141.00	145.00	144.60	147.41	54496	80.33	824	29786	54.66
UNIVCABLES	EQ	22-Feb-2024	467.35	468.55	475.00	460.00	470.65	470.55	466.67	11571	54.00	1090	6945	60.02
UNIVPHOTO	EQ	22-Feb-2024	409.25	413.35	413.50	400.00	400.50	402.20	402.59	1793	7.22	258	1346	75.07
UNOMINDA	EQ	22-Feb-2024	634.60	639.50	643.85	628.50	636.00	632.80	633.26	192707	1220.34	16273	108264	56.18
UPL	EQ	22-Feb-2024	492.15	493.30	494.20	484.05	493.95	492.30	488.44	2881064	14072.35	87593	967232	33.57
URAVI	EQ	22-Feb-2024	301.55	299.90	304.70	293.90	304.00	303.15	303.14	2568	7.78	202	1770	68.93
URBAN	SM	22-Feb-2024	419.70	440.65	440.65	439.00	439.90	439.90	440.55	50400	222.04	36	34800	69.05
URJA	BE	22-Feb-2024	24.50	23.30	24.45	23.30	23.30	23.30	23.43	10933640	2561.69	38246	-	-
USHAMART	EQ	22-Feb-2024	305.40	307.80	307.80	299.90	303.00	303.20	303.17	880302	2668.81	15647	658046	74.75
USK	BE	22-Feb-2024	62.05	59.10	62.00	58.95	61.50	61.60	60.33	326417	196.94	1898	-	-
UTIAMC	EQ	22-Feb-2024	934.90	940.00	942.95	912.05	917.00	919.00	922.96	143565	1325.05	18610	58759	40.93
UTIBANKETF	EQ	22-Feb-2024	47.76	47.61	47.99	47.26	47.72	47.68	47.49	228039	108.31	767	171238	75.09
UTINEXT50	EQ	22-Feb-2024	61.97	62.19	62.50	61.28	62.30	62.30	62.04	54896	34.06	258	27011	49.20
UTINIFTETF	EQ	22-Feb-2024	237.40	237.41	239.16	236.00	239.16	239.05	236.65	4425	10.47	166	3463	78.26
UTISENSETF	EQ	22-Feb-2024	783.94	789.97	789.98	773.02	786.03	786.07	781.86	448	3.50	72	240	53.57
UTISXN50	EQ	22-Feb-2024	73.66	73.89	74.37	72.50	72.50	73.64	73.55	435	0.32	54	257	59.08
UTKARSHBNK	EQ	22-Feb-2024	54.45	54.25	55.40	53.60	55.30	55.20	54.45	3167005	1724.32	9647	1110000	35.05
UTTAMSUGAR	EQ	22-Feb-2024	368.30	368.05	368.05	356.00	361.00	362.45	360.65	105340	379.91	7003	44586	42.33
V2RETAIL	EQ	22-Feb-2024	374.20	382.70	383.95	363.80	367.10	367.85	368.62	28782	106.10	1740	13418	46.62
VADILALIND	EQ	22-Feb-2024	3683.55	3700.00	3752.00	3629.55	3686.00	3684.05	3692.10	9248	341.44	2883	2755	29.79
VAIBHAVGBL	EQ	22-Feb-2024	450.30	450.00	450.00	435.55	446.55	447.15	442.37	483772	2140.05	26904	193294	39.96
VAISHALI	EQ	22-Feb-2024	156.70	157.70	157.80	154.35	155.85	155.05	155.16	35096	54.46	512	21387	60.94
VAKRANGEE	EQ	22-Feb-2024	25.80	25.95	26.60	25.00	26.55	26.40	25.88	8389824	2171.44	14586	2382123	28.39
VALIANTLAB	EQ	22-Feb-2024	175.60	176.50	180.00	172.55	175.00	175.40	175.84	93158	163.81	3836	48652	52.23
VALIANTORG	EQ	22-Feb-2024	435.90	440.25	440.25	430.30	431.70	431.70	432.43	76530	330.94	10762	47686	62.31
VARDHACRLC	EQ	22-Feb-2024	68.55	69.40	69.40	67.05	67.85	68.00	67.93	87769	59.62	1010	49220	56.08
VARDMNPOLY	BE	22-Feb-2024	69.55	66.25	71.40	66.25	69.90	69.75	69.43	7888	5.48	75	-	-
VARROC	EQ	22-Feb-2024	508.00	512.00	520.50	508.00	512.00	511.50	513.67	174025	893.91	16281	77243	44.39
VASCONEQ	EQ	22-Feb-2024	78.70	78.25	79.35	76.55	78.75	78.70	78.39	1599496	1253.80	9371	554959	34.70
VASWANI	EQ	22-Feb-2024	41.50	41.95	43.00	41.20	41.90	42.00	42.04	251305	105.64	1500	107867	42.92
VBL	EQ	22-Feb-2024	1464.20	1474.50	1500.00	1462.50	1496.00	1497.20	1480.57	1061910	15722.27	54169	646608	60.89
VCL	BE	22-Feb-2024	1.40	1.40	1.40	1.35	1.35	1.35	1.37	545415	7.49	309	-	-
VEDL	EQ	22-Feb-2024	270.00	271.90	272.95	267.10	270.75	271.50	270.29	6661898	18006.75	55244	2833832	42.54
VEEKAYEM	ST	22-Feb-2024	204.95	195.25	210.00	194.70	201.00	201.50	200.42	14000	28.06	7	8000	57.14
VELS	SM	22-Feb-2024	83.00	83.00	83.10	83.00	83.10	83.10	83.07	3600	2.99	2	3600	100.00
VENKEYS	EQ	22-Feb-2024	1834.15	1837.00	1843.95	1804.65	1823.95	1822.70	1817.98	15636	284.26	2340	5855	37.45
VENUSPIPES	EQ	22-Feb-2024	1738.60	1734.95	1734.95	1670.00	1704.00	1694.05	1694.60	76497	1296.31	10547	26063	34.07
VENUSREM	EQ	22-Feb-2024	373.95	373.00	379.85	353.30	356.85	356.65	362.82	165264	599.61	8840	89660	54.25
VERANDA	EQ	22-Feb-2024	232.20	233.25	233.25	222.85	229.70	229.35	228.82	124367	284.57	6477	54642	43.94
VERTEXPLUS	SM	22-Feb-2024	166.90	175.00	175.20	175.00	175.20	175.10	175.10	1200	2.10	2	1200	100.00
VERTOZ	BE	22-Feb-2024	787.45	795.00	826.00	791.15	826.00	817.05	805.89	179818	1449.14	1694	-	-
VESUVIUS	EQ	22-Feb-2024	3440.00	3450.00	3468.00	3416.00	3420.00	3435.25	3442.63	5228	179.98	1930	2657	50.82
VETO	EQ	22-Feb-2024	151.75	153.00	156.40	146.05	153.00	152.90	152.52	1390465	2120.74	13544	466115	33.52
VGUARD	EQ	22-Feb-2024	312.75	314.00	318.30	311.00	311.50	311.85	312.85	254292	795.55	11604	94106	37.01
VHL	EQ	22-Feb-2024	3192.80	3195.00	3211.30	3157.55	3175.00	3172.45	3177.23	1262	40.10	703	940	74.48
VIAZ	SM	22-Feb-2024	61.10	59.50	59.50	58.60	58.60	58.80	59.00	10000	5.90	5	8000	80.00
VIDHIING	EQ	22-Feb-2024	430.40	432.95	442.95	425.30	437.00	436.25	435.10	27965	121.68	2581	12501	44.70
VIJAYA	EQ	22-Feb-2024	645.00	645.00	658.00	640.00	655.65	655.10	653.08	221541	1446.84	9265	150829	68.08
VIJIFIN	BE	22-Feb-2024	2.55	2.55	2.55	2.45	2.50	2.50	2.49	149894	3.74	446	-	-
VIKASECO	EQ	22-Feb-2024	4.50	4.55	4.90	4.40	4.80	4.75	4.61	36030761	1659.34	9270	9802039	27.20
VIKASLIFE	BE	22-Feb-2024	6.35	6.35	6.60	6.15	6.60	6.55	6.33	7223308	456.96	12715	-	-
VILINBIO	SM	22-Feb-2024	25.25	25.60	25.65	25.60	25.60	25.60	25.62	12000	3.07	3	12000	100.00
VIMTALABS	EQ	22-Feb-2024	481.10	486.55	495.80	483.00	489.95	489.95	489.22	29648	145.04	4092	14325	48.32
VINATIORGA	EQ	22-Feb-2024	1712.40	1712.05	1723.75	1691.10	1699.30	1695.55	1699.52	14586	247.89	4070	7128	48.87
VINDHYATEL	EQ	22-Feb-2024	2597.85	2597.00	2645.00	2504.05	2611.15	2606.85	2575.72	16190	417.01	3102	8247	50.94
VINEETLAB	BE	22-Feb-2024	61.25	61.60	62.35	60.20	62.00	62.00	61.77	9369	5.79	79	-	-
VINNY	BE	22-Feb-2024	4.30	4.50	4.50	4.35	4.50	4.50	4.50	1963962	88.30	1896	-	-
VINSYS	SM	22-Feb-2024	276.00	272.00	273.00	263.25	265.05	266.65	268.93	18000	48.41	33	13000	72.22
VINYAS	SM	22-Feb-2024	630.00	630.00	649.00	620.00	621.05	621.50	621.34	28800	178.95	12	27200	94.44
VINYLINDIA	EQ	22-Feb-2024	394.80	399.95	404.10	391.75	394.00	394.70	396.35	25356	100.50	3228	9537	37.61
VIPCLOTHNG	EQ	22-Feb-2024	43.15	43.50	43.80	42.35	43.25	42.70	42.86	250423	107.32	1507	142151	56.76
VIPIND	EQ	22-Feb-2024	543.20	547.00	553.60	541.60	547.05	548.45	549.43	434285	2386.07	16445	244621	56.33
VIPULLTD	EQ	22-Feb-2024	21.40	22.45	22.45	22.45	22.45	22.45	22.45	115689	25.97	65	115689	100.00
VIRINCHI	EQ	22-Feb-2024	43.50	43.60	43.85	41.60	43.00	42.90	42.71	3193436	1363.87	8642	1455591	45.58
VISAKAIND	EQ	22-Feb-2024	133.30	133.90	134.95	129.40	133.35	133.45	132.99	324465	431.51	4110	211848	65.29
VISESHINFO	BE	22-Feb-2024	0.70	0.70	0.70	0.65	0.65	0.65	0.67	3481270	23.31	609	-	-
VISHNU	EQ	22-Feb-2024	306.55	306.55	308.80	303.05	306.90	306.15	305.71	57555	175.95	2590	37404	64.99
VISHNUINFR	SM	22-Feb-2024	300.00	306.95	306.95	301.00	301.00	301.00	305.21	8000	24.42	4	8000	100.00
VISHWARAJ	EQ	22-Feb-2024	19.15	19.25	19.25	18.10	18.60	18.70	18.46	3424604	632.33	5696	1154151	33.70
VITAL	SM	22-Feb-2024	80.75	81.10	82.35	80.75	82.35	82.35	81.25	28800	23.40	22	21600	75.00
VIVIANA	ST	22-Feb-2024	310.00	310.00	320.00	310.00	310.00	310.00	313.74	8000	25.10	8	8000	100.00
VIVIDHA	BE	22-Feb-2024	1.35	1.40	1.40	1.35	1.35	1.35	1.36	499430	6.78	249	-	-
VLEGOV	BE	22-Feb-2024	73.80	75.00	75.00	71.70	72.95	72.80	72.13	624761	450.66	659	-	-
VLSFINANCE	EQ	22-Feb-2024	297.75	297.95	302.85	291.75	296.00	297.05	297.69	149105	443.88	9032	51579	34.59
VMARCIND	SM	22-Feb-2024	160.20	160.00	172.00	157.30	166.00	167.85	165.20	65000	107.38	58	56000	86.15
VMART	EQ	22-Feb-2024	1998.55	1997.35	2019.80	1975.50	1994.90	1988.55	1996.79	15790	315.29	1697	10760	68.14
VOLTAMP	EQ	22-Feb-2024	7278.55	7299.90	7394.95	7131.00	7340.00	7368.30	7301.57	11689	853.48	4446	4526	38.72
VOLTAS	EQ	22-Feb-2024	1107.10	1112.90	1112.90	1086.05	1097.05	1098.45	1098.18	1186275	13027.49	55627	750463	63.26
VPRPL	EQ	22-Feb-2024	182.05	183.60	183.60	179.60	182.85	182.65	181.32	449417	814.89	12059	221558	49.30
VRLLOG	EQ	22-Feb-2024	587.40	589.90	597.15	575.00	583.80	580.40	585.46	104563	612.18	7498	50189	48.00
VSSL	EQ	22-Feb-2024	212.40	210.10	212.65	208.50	210.00	209.90	209.82	49001	102.81	2151	23985	48.95
VSTIND	EQ	22-Feb-2024	3623.45	3600.00	3659.95	3570.05	3646.00	3633.05	3614.17	4020	145.29	1322	1785	44.40
VSTL	BE	22-Feb-2024	423.95	402.75	402.75	402.75	402.75	402.75	402.75	15208	61.25	1213	-	-
VSTTILLERS	EQ	22-Feb-2024	3265.70	3270.00	3282.05	3198.70	3265.00	3267.85	3242.16	7923	256.88	1595	4221	53.28
VTL	EQ	22-Feb-2024	438.35	439.95	441.25	430.55	432.10	433.25	434.47	161331	700.93	12496	70777	43.87
WABAG	EQ	22-Feb-2024	715.35	720.00	740.95	711.55	740.00	738.55	728.80	321935	2346.26	17487	163837	50.89
WALCHANNAG	BE	22-Feb-2024	221.60	226.00	232.65	220.00	232.65	232.65	228.44	378641	864.96	2384	-	-
WALPAR	ST	22-Feb-2024	134.40	127.70	127.70	127.70	127.70	127.70	127.70	2000	2.55	1	2000	100.00
WANBURY	BE	22-Feb-2024	159.70	156.50	156.50	156.50	156.50	156.50	156.50	47423	74.22	87	-	-
WEALTH	EQ	22-Feb-2024	487.60	487.60	493.45	472.05	477.95	481.45	482.34	1814	8.75	182	1226	67.59
WEBELSOLAR	EQ	22-Feb-2024	422.75	429.90	436.85	408.50	418.05	418.05	420.65	276076	1161.31	9728	136013	49.27
WEIZMANIND	EQ	22-Feb-2024	115.20	118.00	118.00	111.00	112.45	112.55	113.39	7052	8.00	292	3425	48.57
WEL	EQ	22-Feb-2024	341.25	346.00	346.30	328.00	338.00	337.65	336.70	2212	7.45	567	809	36.57
WELCORP	EQ	22-Feb-2024	529.45	530.10	545.95	512.50	545.00	543.45	528.59	1083557	5727.53	38556	642252	59.27
WELENT	EQ	22-Feb-2024	315.55	315.55	327.95	315.50	325.40	325.10	323.97	545389	1766.90	23914	241702	44.32
WELINV	EQ	22-Feb-2024	771.25	730.00	788.95	730.00	733.45	763.95	758.64	738	5.60	96	138	18.70
WELSPUNLIV	EQ	22-Feb-2024	154.00	154.45	156.10	150.45	154.80	155.05	153.68	1375428	2113.76	26759	492325	35.79
WENDT	EQ	22-Feb-2024	12789.50	12882.30	12882.30	12750.10	12760.00	12793.60	12822.70	175	22.44	89	131	74.86
WESTLIFE	EQ	22-Feb-2024	822.75	829.00	830.80	805.25	813.00	812.85	821.61	57098	469.13	7688	13225	23.16
WEWIN	EQ	22-Feb-2024	81.55	86.00	88.70	74.35	79.00	79.95	80.20	302550	242.64	3298	107654	35.58
WHEELS	EQ	22-Feb-2024	603.25	600.05	606.30	593.95	603.00	599.25	599.05	43597	261.17	3327	23210	53.24
WHIRLPOOL	EQ	22-Feb-2024	1258.80	1258.80	1270.00	1228.00	1266.00	1266.65	1250.13	798655	9984.19	51645	446779	55.94
WILLAMAGOR	BE	22-Feb-2024	33.80	33.25	35.45	33.25	34.55	34.55	34.75	17022	5.92	71	-	-
WINDLAS	EQ	22-Feb-2024	518.80	521.40	558.00	515.05	546.55	546.70	543.82	475434	2585.50	35099	159260	33.50
WINDMACHIN	EQ	22-Feb-2024	88.60	89.95	94.80	86.45	90.00	90.60	90.82	881429	800.53	7789	539468	61.20
WINSOME	BE	22-Feb-2024	3.80	3.75	3.75	3.75	3.75	3.75	3.75	10146	0.38	79	-	-
WIPL	BE	22-Feb-2024	181.50	181.00	181.00	178.50	178.50	178.50	178.53	172	0.31	6	-	-
WIPRO	EQ	22-Feb-2024	521.40	522.80	533.00	521.45	530.80	531.05	526.59	7298241	38431.47	158061	2059894	28.22
WOCKPHARMA	EQ	22-Feb-2024	562.90	564.00	577.15	545.20	570.00	567.15	560.72	1286391	7213.11	20129	448021	34.83
WOMANCART	SM	22-Feb-2024	153.80	146.15	146.15	146.15	146.15	146.15	146.15	3200	4.68	2	3200	100.00
WONDERLA	EQ	22-Feb-2024	941.85	953.50	962.95	921.05	961.80	952.90	945.90	42548	402.46	4441	21622	50.82
WORTH	EQ	22-Feb-2024	111.85	114.50	118.90	111.95	117.95	117.55	116.86	67892	79.34	984	43743	64.43
WSI	EQ	22-Feb-2024	158.55	159.00	161.40	156.00	158.80	157.40	158.82	139533	221.61	7272	70465	50.50
WSTCSTPAPR	EQ	22-Feb-2024	647.50	648.00	662.00	637.90	660.15	659.05	648.99	101676	659.86	8670	47577	46.79
WTICAB	ST	22-Feb-2024	201.00	204.00	204.05	191.50	202.00	201.65	199.58	468000	934.02	350	428000	91.45
XCHANGING	EQ	22-Feb-2024	169.80	171.30	172.00	166.00	171.50	171.60	169.94	1797097	3053.94	20400	1033166	57.49
XELPMOC	BE	22-Feb-2024	125.80	126.50	128.95	125.80	127.00	126.50	127.01	14488	18.40	131	-	-
XPROINDIA	EQ	22-Feb-2024	1177.70	1189.50	1189.50	1150.20	1185.30	1181.00	1173.42	16473	193.30	2311	9188	55.78
YAARI	BE	22-Feb-2024	9.85	10.05	10.30	10.00	10.30	10.30	10.18	42020	4.28	97	-	-
YASHO	EQ	22-Feb-2024	1734.40	1750.00	1835.95	1721.10	1782.00	1788.20	1784.45	22468	400.93	4892	11499	51.18
YATHARTH	EQ	22-Feb-2024	464.60	465.00	470.10	456.00	461.85	461.70	464.37	253918	1179.12	11559	140551	55.35
YATRA	EQ	22-Feb-2024	172.85	172.85	173.75	168.70	171.85	171.55	171.28	171760	294.19	5426	90584	52.74
YCCL	SM	22-Feb-2024	33.15	33.20	33.95	32.50	32.50	32.50	32.98	24000	7.92	8	18000	75.00
YESBANK	EQ	22-Feb-2024	25.55	25.80	27.35	24.95	27.25	27.15	26.32	667905535	175779.86	382561	164246272	24.59
YUDIZ	SM	22-Feb-2024	147.00	150.00	150.00	142.80	144.10	144.05	145.60	14400	20.97	12	12000	83.33
YUKEN	EQ	22-Feb-2024	719.05	722.60	745.90	710.15	736.50	738.50	723.51	23142	167.44	1622	16467	71.16
ZAGGLE	EQ	22-Feb-2024	282.70	286.00	301.90	281.65	292.20	291.90	292.71	3832374	11217.89	55414	941547	24.57
ZEAL	SM	22-Feb-2024	250.90	248.00	248.80	234.00	234.00	238.15	242.15	20400	49.40	33	16800	82.35
ZEEL	EQ	22-Feb-2024	164.60	165.80	169.90	163.40	168.25	168.15	167.31	29874674	49984.43	128190	8194000	27.43
ZEELEARN	BE	22-Feb-2024	9.50	9.35	9.35	9.35	9.35	9.35	9.35	389426	36.41	178	-	-
ZEEMEDIA	EQ	22-Feb-2024	14.70	14.85	15.10	14.30	14.95	15.00	14.75	16164710	2383.91	9360	3131336	19.37
ZENITHEXPO	EQ	22-Feb-2024	177.40	179.75	192.00	175.00	178.05	179.55	186.89	19630	36.69	1018	4868	24.80
ZENITHSTL	EQ	22-Feb-2024	9.60	10.05	10.05	9.15	9.15	9.15	9.43	2217437	209.00	1762	1062418	47.91
ZENSARTECH	EQ	22-Feb-2024	528.20	531.85	537.00	527.55	530.00	529.35	531.99	578322	3076.61	22239	189409	32.75
ZENTEC	EQ	22-Feb-2024	806.45	818.40	829.95	802.80	803.25	805.50	809.70	205188	1661.41	9453	130248	63.48
ZFCVINDIA	EQ	22-Feb-2024	14431.60	14538.30	14549.10	14162.00	14264.00	14299.85	14297.12	4863	695.27	2051	2344	48.20
ZIMLAB	EQ	22-Feb-2024	113.10	113.10	114.90	110.00	114.90	112.20	112.41	133468	150.04	2901	59898	44.88
ZODIAC	BE	22-Feb-2024	299.30	304.45	305.25	304.45	305.25	305.25	304.80	19177	58.45	233	-	-
ZODIACLOTH	EQ	22-Feb-2024	127.75	127.30	129.00	125.65	129.00	127.35	126.68	14353	18.18	580	9069	63.19
ZOMATO	EQ	22-Feb-2024	158.65	159.55	163.00	156.60	162.25	162.10	160.24	67614848	108345.93	244872	26156237	38.68
ZOTA	EQ	22-Feb-2024	498.50	510.00	510.00	490.05	495.00	495.00	499.71	19399	96.94	1256	9501	48.98
ZUARI	EQ	22-Feb-2024	229.20	230.50	230.70	220.25	222.75	222.40	224.35	373435	837.79	14343	166694	44.64
ZUARIIND	EQ	22-Feb-2024	322.40	327.00	327.00	308.75	311.00	312.65	315.56	642668	2027.97	31017	253255	39.41
ZYDUSLIFE	EQ	22-Feb-2024	893.80	896.00	907.50	889.00	907.05	904.30	900.14	940029	8461.55	34974	491305	52.26
ZYDUSWELL	EQ	22-Feb-2024	1595.45	1595.45	1603.45	1586.15	1598.00	1590.50	1593.00	10613	169.06	2175	5389	50.78