nse-sec-bhavdata-full-2024-03-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	18-Mar-2024	113.00	112.00	112.00	108.45	108.45	108.45	111.99	270	0.30	3	270	100.00
20MICRONS	EQ	18-Mar-2024	151.10	152.00	159.00	150.25	150.70	150.70	154.64	166659	257.72	5989	43250	25.95
21STCENMGM	BE	18-Mar-2024	44.35	43.50	45.20	43.50	43.50	44.45	43.95	13289	5.84	110	-	-
360ONE	EQ	18-Mar-2024	694.35	705.00	710.00	682.35	694.00	689.65	690.46	132046	911.72	17204	74603	56.50
3IINFOLTD	EQ	18-Mar-2024	40.90	41.80	41.90	40.25	41.20	40.95	41.19	1523455	627.48	6392	655682	43.04
3MINDIA	EQ	18-Mar-2024	29594.45	29595.00	29620.85	29241.15	29500.00	29516.10	29434.85	1842	542.19	1269	785	42.62
3PLAND	BE	18-Mar-2024	27.85	28.00	29.20	28.00	29.20	29.20	29.05	5842	1.70	41	-	-
574GS2026	GS	18-Mar-2024	99.00	97.93	98.80	97.85	98.80	98.80	97.88	397	0.39	4	397	100.00
5PAISA	EQ	18-Mar-2024	510.05	495.00	525.00	493.35	520.00	513.80	500.94	127387	638.13	9714	61145	48.00
610GS2031	GS	18-Mar-2024	93.94	93.96	93.96	93.90	93.90	93.92	93.93	251	0.24	6	251	100.00
618GS2024	GS	18-Mar-2024	101.37	101.47	101.47	101.47	101.47	101.47	101.47	1	0.00	1	1	100.00
63MOONS	EQ	18-Mar-2024	393.60	396.00	413.25	396.00	401.00	404.15	408.84	86259	352.66	2538	55851	64.75
654GS2032	GS	18-Mar-2024	97.24	97.99	97.99	97.94	97.94	97.94	97.94	402	0.39	2	402	100.00
667GS2035	GS	18-Mar-2024	98.10	99.84	99.84	99.83	99.83	99.83	99.84	2	0.00	2	1	50.00
667GS2050	GS	18-Mar-2024	96.97	94.55	97.15	94.55	96.94	96.94	96.06	7614	7.31	14	6902	90.65
669GS2024	GS	18-Mar-2024	101.28	101.28	101.40	100.90	101.40	101.40	101.14	661	0.67	11	661	100.00
676GS2061	GS	18-Mar-2024	95.51	95.50	95.50	95.50	95.50	95.50	95.50	50	0.05	1	50	100.00
68GS2060	GS	18-Mar-2024	97.11	98.10	98.10	98.10	98.10	98.10	98.10	2	0.00	2	2	100.00
695GS2061	GS	18-Mar-2024	98.85	101.32	101.32	101.32	101.32	101.32	101.32	4	0.00	2	2	50.00
699GS2051	GS	18-Mar-2024	99.70	100.50	100.50	99.50	99.50	99.50	99.51	76	0.08	4	76	100.00
706GS2028	GS	18-Mar-2024	102.99	102.99	102.99	102.22	102.31	102.31	102.92	21200	21.82	4	21200	100.00
710GS2029	GS	18-Mar-2024	102.93	103.00	103.00	102.70	102.79	102.79	102.79	51889	53.34	33	51889	100.00
716GS2050	GS	18-Mar-2024	104.00	101.40	104.00	101.40	104.00	104.00	101.64	11	0.01	2	11	100.00
717GS2030	GS	18-Mar-2024	103.12	103.45	103.45	103.45	103.45	103.45	103.45	1000	1.03	2	1000	100.00
718GS2033	GS	18-Mar-2024	101.50	101.50	101.50	101.25	101.35	101.35	101.34	19601	19.86	9	19601	100.00
718GS2037	GS	18-Mar-2024	101.85	101.70	101.70	101.51	101.55	101.55	101.58	12301	12.50	8	12301	100.00
725GS2063	GS	18-Mar-2024	103.30	102.00	103.10	102.00	102.90	102.90	102.70	72112	74.06	33	68312	94.73
726GS2032	GS	18-Mar-2024	101.75	101.75	101.85	101.30	101.30	101.30	101.67	25727	26.16	23	25723	99.98
732GS2030	GS	18-Mar-2024	103.05	103.10	103.11	103.10	103.11	103.11	103.11	27300	28.15	5	27300	100.00
733GS2026	GS	18-Mar-2024	103.11	103.11	103.11	103.00	103.00	103.00	103.01	2000	2.06	7	2000	100.00
736GS2052	GS	18-Mar-2024	103.00	103.00	103.00	103.00	103.00	103.00	103.00	4151	4.28	7	4151	100.00
737GS2028	GS	18-Mar-2024	104.48	103.00	104.47	103.00	104.33	104.33	103.07	105	0.11	3	100	95.24
738GS2027	GS	18-Mar-2024	102.57	102.00	102.75	102.00	102.70	102.69	102.68	54887	56.36	34	44385	80.87
73GS2053	GS	18-Mar-2024	103.20	103.20	103.30	103.20	103.30	103.30	103.30	3700	3.82	3	3700	100.00
741GS2036	GS	18-Mar-2024	104.00	104.00	104.00	103.70	103.75	103.75	103.78	15358	15.94	11	15358	100.00
746GS2073	GS	18-Mar-2024	105.75	104.70	107.30	104.70	107.30	107.30	105.01	100131	105.15	5	100131	100.00
74GS2035	GS	18-Mar-2024	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1009	1.05	5	1009	100.00
74GS2062	GS	18-Mar-2024	107.49	104.30	104.30	104.30	104.30	104.30	104.30	146	0.15	8	146	100.00
754GS2036	GS	18-Mar-2024	105.86	105.86	105.86	105.40	105.60	105.59	105.60	974301	1028.87	260	972300	99.79
759GS2026	GS	18-Mar-2024	101.46	101.46	101.60	101.46	101.60	101.60	101.55	2001	2.03	3	2001	100.00
772GS2049	GS	18-Mar-2024	108.55	106.10	106.10	106.10	106.10	106.10	106.10	6176	6.55	1	6176	100.00
883GS2041	GS	18-Mar-2024	119.50	119.50	119.50	119.50	119.50	119.50	119.50	100	0.12	1	100	100.00
897GS2030	GS	18-Mar-2024	113.50	113.50	113.50	113.50	113.50	113.50	113.50	3454	3.92	8	3454	100.00
92GS2030	GS	18-Mar-2024	117.50	117.00	117.00	116.00	116.00	116.00	116.40	5129	5.97	11	5129	100.00
A2ZINFRA	BE	18-Mar-2024	13.05	12.80	12.80	12.80	12.80	12.80	12.80	28340	3.63	43	-	-
AAATECH	BE	18-Mar-2024	87.30	90.80	90.80	87.30	90.00	89.10	89.10	6939	6.18	116	-	-
AAKASH	BE	18-Mar-2024	9.25	9.00	9.25	8.80	8.80	8.80	8.83	518484	45.80	1175	-	-
AAREYDRUGS	BE	18-Mar-2024	37.75	38.75	39.60	37.70	39.60	39.50	38.92	28478	11.08	122	-	-
AARON	EQ	18-Mar-2024	264.30	264.30	273.00	264.30	268.70	267.30	268.28	6464	17.34	385	3540	54.76
AARTECH	EQ	18-Mar-2024	153.45	154.05	159.90	151.05	151.05	154.05	155.10	10478	16.25	482	5378	51.33
AARTIDRUGS	EQ	18-Mar-2024	452.75	452.75	458.00	450.10	450.10	452.95	454.97	70974	322.91	5041	44897	63.26
AARTIIND	EQ	18-Mar-2024	634.90	633.05	648.95	633.05	643.00	645.35	641.23	649209	4162.92	31129	196268	30.23
AARTIPHARM	EQ	18-Mar-2024	444.15	441.20	452.00	432.85	445.00	443.55	446.47	398960	1781.25	22245	271199	67.98
AARTISURF	EQ	18-Mar-2024	592.30	590.00	614.30	581.00	583.10	583.85	596.26	66071	393.95	6100	18534	28.05
AARTISURF	P1	18-Mar-2024	238.00	278.00	278.00	252.00	252.00	265.00	265.00	20	0.05	2	0	0.00
AARVEEDEN	EQ	18-Mar-2024	24.30	24.15	25.10	24.15	24.90	24.70	24.57	26762	6.58	262	18758	70.09
AARVI	EQ	18-Mar-2024	125.85	126.00	128.85	124.50	125.25	126.10	126.11	13720	17.30	359	7639	55.68
AATMAJ	SM	18-Mar-2024	36.55	36.55	37.00	36.00	36.05	36.15	36.39	78000	28.38	37	62000	79.49
AAVAS	EQ	18-Mar-2024	1364.45	1377.30	1381.50	1368.00	1378.00	1378.30	1378.38	156874	2162.32	15293	123962	79.02
ABAN	BE	18-Mar-2024	53.50	53.50	56.15	52.40	55.00	55.15	55.44	106354	58.96	826	-	-
ABB	EQ	18-Mar-2024	5616.55	5645.00	5785.00	5616.55	5745.80	5766.75	5713.04	306134	17489.57	32172	102550	33.50
ABBOTINDIA	EQ	18-Mar-2024	28404.35	28750.00	28750.00	27832.05	28627.85	28604.15	28421.44	19878	5649.61	11097	4096	20.61
ABCAPITAL	EQ	18-Mar-2024	173.80	173.05	174.40	171.10	173.35	172.90	172.84	2943614	5087.77	26975	921392	31.30
ABCOTS	SM	18-Mar-2024	270.75	257.25	257.25	257.25	257.25	257.25	257.25	2000	5.15	1	2000	100.00
ABFRL	EQ	18-Mar-2024	207.35	207.50	210.40	205.20	209.30	208.15	207.73	3137225	6516.96	28620	1416583	45.15
ABINFRA	SM	18-Mar-2024	57.95	55.25	59.95	55.25	59.95	59.95	56.48	16000	9.04	4	8000	50.00
ABMINTLLTD	EQ	18-Mar-2024	50.30	52.30	52.30	50.00	51.75	51.75	51.77	1169	0.61	44	715	61.16
ABSLAMC	EQ	18-Mar-2024	478.85	483.70	483.70	472.00	472.70	474.55	476.35	60942	290.30	4145	40736	66.84
ABSLBANETF	EQ	18-Mar-2024	47.16	48.55	48.55	46.48	47.43	47.03	46.84	45994	21.54	633	18608	40.46
ABSLLIQUID	EQ	18-Mar-2024	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.01	9683	96.83	41	8264	85.35
ABSLNN50ET	EQ	18-Mar-2024	59.13	59.68	60.54	59.56	60.12	60.44	60.04	8624	5.18	232	3866	44.83
ACC	EQ	18-Mar-2024	2502.95	2480.10	2480.10	2393.05	2443.45	2441.55	2440.09	612586	14947.66	57385	274877	44.87
ACCELYA	EQ	18-Mar-2024	1668.35	1671.00	1699.95	1642.35	1683.85	1680.00	1671.70	9472	158.34	2354	4473	47.22
ACCENTMIC	SM	18-Mar-2024	236.35	242.00	273.50	242.00	252.40	252.95	260.10	222000	577.43	212	130000	58.56
ACCURACY	BE	18-Mar-2024	8.55	8.40	8.95	8.15	8.95	8.95	8.92	1395702	124.52	1209	-	-
ACE	EQ	18-Mar-2024	1241.10	1238.40	1310.00	1230.05	1269.50	1274.85	1275.19	549590	7008.33	46912	142980	26.02
ACEINTEG	EQ	18-Mar-2024	30.35	31.60	31.85	30.10	31.45	31.60	31.17	4059	1.27	89	2397	59.05
ACI	EQ	18-Mar-2024	596.60	615.55	631.00	600.25	615.50	614.40	614.23	1378025	8464.27	64419	409440	29.71
ACL	EQ	18-Mar-2024	85.90	87.00	87.95	84.60	86.70	86.70	86.34	95658	82.59	1170	71107	74.33
ACLGATI	EQ	18-Mar-2024	103.15	103.75	104.05	100.00	100.80	100.45	101.37	376531	381.70	4684	236556	62.83
ACSAL	SM	18-Mar-2024	44.10	48.00	48.00	47.30	48.00	48.00	47.63	15000	7.14	5	15000	100.00
ADANIENSOL	EQ	18-Mar-2024	1045.85	1008.00	1030.95	971.50	1010.00	1008.85	1013.70	3008345	30495.45	81885	1168406	38.84
ADANIENT	EQ	18-Mar-2024	3132.20	3050.10	3124.00	2976.05	3110.00	3111.75	3053.40	3042515	92900.11	159589	852626	28.02
ADANIGREEN	EQ	18-Mar-2024	1902.60	1810.05	1899.90	1750.85	1860.05	1869.90	1853.56	1479146	27416.86	96080	546343	36.94
ADANIPORTS	EQ	18-Mar-2024	1283.00	1250.00	1270.05	1227.25	1265.45	1266.60	1251.32	4858444	60794.67	144797	1449518	29.84
ADANIPOWER	EQ	18-Mar-2024	530.40	511.00	532.00	510.00	530.50	529.40	523.14	3486054	18236.85	47487	2232697	64.05
ADFFOODS	EQ	18-Mar-2024	190.45	191.40	193.05	187.00	187.00	189.20	190.18	98630	187.57	4436	52252	52.98
ADL	EQ	18-Mar-2024	78.05	81.80	81.80	79.60	81.75	81.75	81.61	273	0.22	13	265	97.07
ADORWELD	EQ	18-Mar-2024	1310.35	1326.15	1380.05	1315.25	1359.00	1357.05	1358.87	40224	546.59	8059	9441	23.47
ADROITINFO	BE	18-Mar-2024	15.20	15.20	15.95	14.45	15.50	15.85	15.15	54171	8.21	172	-	-
ADROITPP	X1	18-Mar-2024	4.90	4.65	4.65	4.65	4.65	4.65	4.65	3039	0.14	7	3039	100.00
ADSL	EQ	18-Mar-2024	137.35	137.15	139.50	135.15	135.50	136.05	136.78	226024	309.16	4618	72211	31.95
ADVANIHOTR	EQ	18-Mar-2024	159.80	164.90	165.00	160.05	164.20	162.70	162.01	256077	414.87	11788	153893	60.10
ADVENZYMES	EQ	18-Mar-2024	361.80	355.55	363.90	354.40	358.15	356.80	358.36	104271	373.67	8240	41712	40.00
AEGISCHEM	EQ	18-Mar-2024	381.25	383.95	399.00	383.00	396.05	396.90	393.50	1355177	5332.60	49503	284059	20.96
AEROFLEX	EQ	18-Mar-2024	125.30	123.50	129.40	123.50	128.50	128.25	127.38	664394	846.33	5947	439666	66.18
AETHER	EQ	18-Mar-2024	806.15	810.15	816.30	806.15	813.50	814.10	812.79	27784	225.82	1866	16942	60.98
AFFLE	EQ	18-Mar-2024	1022.70	1022.00	1040.00	1021.55	1024.00	1027.20	1030.13	87203	898.31	11173	47517	54.49
AGARIND	EQ	18-Mar-2024	857.45	852.00	870.00	781.10	810.00	802.35	832.22	152667	1270.53	10912	44611	29.22
AGARWALFT	SM	18-Mar-2024	46.85	46.80	46.80	46.80	46.80	46.80	46.80	3000	1.40	1	3000	100.00
AGI	EQ	18-Mar-2024	765.15	775.10	778.35	740.10	745.50	743.75	750.63	137800	1034.37	12933	72317	52.48
AGNI	ST	18-Mar-2024	64.30	65.00	67.50	65.00	67.50	67.50	66.80	75000	50.10	15	70000	93.33
AGRITECH	EQ	18-Mar-2024	161.10	161.10	168.30	161.05	167.00	165.90	165.10	3080	5.08	162	2288	74.29
AGROPHOS	EQ	18-Mar-2024	40.45	41.45	41.45	39.60	39.70	39.85	40.07	43743	17.53	439	23275	53.21
AGSTRA	BE	18-Mar-2024	69.80	70.20	71.80	67.00	67.70	68.50	69.36	220661	153.04	846	-	-
AGUL	ST	18-Mar-2024	61.40	58.35	58.35	58.35	58.35	58.35	58.35	2000	1.17	1	2000	100.00
AHL	EQ	18-Mar-2024	277.75	281.50	286.25	278.00	278.00	279.90	281.75	139262	392.37	852	71544	51.37
AHLADA	EQ	18-Mar-2024	99.10	102.50	102.50	98.70	101.75	100.15	100.32	38283	38.41	422	29667	77.49
AHLEAST	EQ	18-Mar-2024	147.90	147.90	148.00	143.30	144.50	144.10	145.07	29467	42.75	847	20802	70.59
AHLUCONT	EQ	18-Mar-2024	1041.30	1047.00	1055.35	1020.70	1040.00	1038.80	1036.37	59971	621.52	14989	37621	62.73
AIAENG	EQ	18-Mar-2024	3616.10	3614.95	3647.90	3573.05	3640.00	3636.85	3599.67	56718	2041.66	9020	46549	82.07
AILIMITED	SM	18-Mar-2024	32.00	33.60	33.60	33.00	33.00	33.00	33.40	18000	6.01	3	18000	100.00
AIRAN	BE	18-Mar-2024	23.95	24.45	24.45	23.00	23.05	23.45	23.61	72595	17.14	568	-	-
AIROLAM	EQ	18-Mar-2024	155.75	160.70	160.70	150.15	151.20	152.20	154.02	10040	15.46	376	5288	52.67
AIRTELPP	E1	18-Mar-2024	813.55	813.05	827.00	805.35	821.95	820.30	820.87	125969	1034.05	3576	56628	44.95
AISL	SM	18-Mar-2024	69.05	65.70	72.50	65.70	66.05	68.90	67.27	10800	7.27	8	10800	100.00
AJANTPHARM	EQ	18-Mar-2024	2122.20	2132.80	2132.80	2104.25	2123.00	2124.45	2120.62	62074	1316.35	7079	40173	64.72
AJMERA	EQ	18-Mar-2024	684.95	686.00	705.00	672.00	704.65	700.20	692.91	88984	616.58	8600	32401	36.41
AJOONI	BE	18-Mar-2024	5.40	5.40	5.40	5.15	5.25	5.25	5.26	198645	10.45	671	-	-
AKANKSHA	SM	18-Mar-2024	80.95	84.95	84.95	83.50	84.95	84.95	84.91	66000	56.04	23	62000	93.94
AKASH	BE	18-Mar-2024	35.25	35.95	35.95	34.00	35.20	34.55	34.96	5393	1.89	99	-	-
AKG	EQ	18-Mar-2024	20.30	20.70	20.70	19.85	19.95	19.95	20.21	41545	8.40	359	29651	71.37
AKI	BE	18-Mar-2024	20.15	20.80	20.80	19.15	19.40	19.70	19.67	80794	15.90	275	-	-
AKSHAR	BE	18-Mar-2024	2.95	2.95	3.05	2.80	2.95	2.85	2.92	3893705	113.82	3041	-	-
AKSHARCHEM	BE	18-Mar-2024	278.15	278.15	280.00	265.50	268.30	270.05	270.66	11221	30.37	163	-	-
AKSHOPTFBR	BE	18-Mar-2024	9.05	9.05	9.25	8.85	9.00	8.95	9.03	212163	19.15	450	-	-
AKZOINDIA	EQ	18-Mar-2024	2394.90	2390.00	2494.00	2377.70	2464.50	2478.30	2449.99	22621	554.21	6032	12525	55.37
ALANKIT	BE	18-Mar-2024	16.70	16.65	16.65	16.05	16.40	16.35	16.31	179348	29.25	1211	-	-
ALBERTDAVD	EQ	18-Mar-2024	1092.45	1092.45	1137.85	1086.05	1106.00	1104.35	1103.84	7932	87.56	637	5793	73.03
ALEMBICLTD	EQ	18-Mar-2024	82.35	82.35	83.15	79.85	81.15	81.25	81.57	822927	671.24	5927	388618	47.22
ALICON	EQ	18-Mar-2024	816.20	812.00	822.35	801.00	809.10	811.85	810.13	7463	60.46	1236	4334	58.07
ALKALI	EQ	18-Mar-2024	99.55	99.55	104.50	99.55	104.50	104.50	102.85	16761	17.24	365	9238	55.12
ALKEM	EQ	18-Mar-2024	5045.20	5050.00	5068.80	4910.00	4985.00	4975.65	4961.92	81473	4042.63	13176	36330	44.59
ALKYLAMINE	EQ	18-Mar-2024	1981.80	1981.85	2011.00	1975.00	1979.00	1981.20	1988.06	29882	594.07	4676	16034	53.66
ALLCARGO	EQ	18-Mar-2024	67.50	68.40	68.90	66.10	67.05	67.20	67.64	4681396	3166.29	20644	1347685	28.79
ALLETEC	SM	18-Mar-2024	248.60	248.60	265.00	247.00	255.20	256.05	256.81	32800	84.23	37	21600	65.85
ALLSEC	EQ	18-Mar-2024	718.30	715.00	741.45	708.25	733.00	733.30	727.49	20086	146.12	2401	11294	56.23
ALMONDZ	BE	18-Mar-2024	104.05	102.00	107.70	101.00	104.95	104.90	103.27	56933	58.79	178	-	-
ALOKINDS	BE	18-Mar-2024	27.40	27.40	28.75	27.40	27.70	27.70	27.94	2390209	667.81	11445	-	-
ALPA	EQ	18-Mar-2024	86.35	87.00	89.00	85.85	87.45	87.45	87.51	47506	41.57	866	29893	62.92
ALPEXSOLAR	SM	18-Mar-2024	299.15	309.00	310.00	290.00	296.50	294.35	297.37	75600	224.81	62	52800	69.84
ALPHAETF	EQ	18-Mar-2024	22.41	22.68	22.68	22.11	22.60	22.40	22.31	170470	38.03	431	154444	90.60
ALPHAGEO	EQ	18-Mar-2024	331.85	331.45	343.90	325.20	343.90	333.00	329.55	29467	97.11	696	23200	78.73
ALPL30IETF	EQ	18-Mar-2024	263.11	262.96	264.66	261.73	263.90	262.87	262.89	145435	382.34	1013	95139	65.42
ALPSINDUS	BE	18-Mar-2024	1.95	1.85	2.00	1.85	2.00	2.00	1.89	43621	0.83	37	-	-
AMBER	EQ	18-Mar-2024	3332.65	3420.00	3499.95	3322.00	3345.00	3347.85	3391.50	394496	13379.34	46360	99090	25.12
AMBICAAGAR	EQ	18-Mar-2024	28.30	28.30	29.05	27.75	28.30	28.20	28.54	47827	13.65	264	37163	77.70
AMBIKCO	EQ	18-Mar-2024	1518.70	1506.00	1541.75	1500.00	1540.85	1525.65	1515.91	12153	184.23	2795	4567	37.58
AMBUJACEM	EQ	18-Mar-2024	600.75	595.00	595.00	582.20	585.00	584.65	586.75	6348109	37247.83	131346	3401921	53.59
AMDIND	BE	18-Mar-2024	53.95	56.60	56.60	54.05	56.60	56.60	56.35	11793	6.65	93	-	-
AMEYA	SM	18-Mar-2024	45.35	47.00	47.00	44.00	47.00	47.00	46.08	52000	23.96	23	40000	76.92
AMIABLE	SM	18-Mar-2024	70.00	72.90	73.00	72.90	73.00	73.00	72.95	3200	2.33	2	3200	100.00
AMIORG	EQ	18-Mar-2024	1065.85	1080.70	1110.20	1072.20	1110.00	1106.50	1097.97	118096	1296.66	11650	55489	46.99
AMJLAND	EQ	18-Mar-2024	32.45	32.95	33.70	32.00	33.50	33.25	32.68	154353	50.44	474	132805	86.04
AMNPLST	EQ	18-Mar-2024	160.85	161.00	167.35	157.05	162.90	162.20	162.93	7898	12.87	474	5681	71.93
AMRUTANJAN	EQ	18-Mar-2024	600.45	608.00	608.00	600.05	602.05	602.05	602.76	17491	105.43	2054	9825	56.17
ANANDRATHI	EQ	18-Mar-2024	3576.25	3577.10	3744.70	3577.10	3660.00	3613.90	3651.13	47406	1730.85	9966	25863	54.56
ANANTRAJ	EQ	18-Mar-2024	298.80	298.35	302.50	291.00	297.00	296.10	295.06	1062243	3134.23	18913	605045	56.96
ANDHRAPAP	EQ	18-Mar-2024	500.90	503.15	508.65	493.55	505.45	504.80	500.07	74692	373.51	3896	40226	53.86
ANDHRSUGAR	EQ	18-Mar-2024	98.45	100.00	100.45	97.75	98.30	98.05	98.76	167161	165.09	2115	104529	62.53
ANGELONE	EQ	18-Mar-2024	2624.95	2624.95	2675.00	2525.00	2535.00	2536.10	2572.43	279645	7193.66	39924	122650	43.86
ANIKINDS	BE	18-Mar-2024	43.85	45.90	45.90	43.00	44.75	44.00	43.86	18087	7.93	64	-	-
ANKITMETAL	EQ	18-Mar-2024	3.70	3.85	3.85	3.85	3.85	3.85	3.85	40060	1.54	49	40060	100.00
ANLON	SM	18-Mar-2024	419.50	439.00	460.00	416.00	437.00	429.90	445.94	7600	33.89	18	6000	78.95
ANMOL	EQ	18-Mar-2024	48.35	48.35	49.00	47.55	47.80	48.00	48.13	178975	86.14	1056	125337	70.03
ANNAPURNA	SM	18-Mar-2024	328.10	331.00	331.00	319.00	325.90	322.95	326.63	17500	57.16	35	11500	65.71
ANSALAPI	BZ	18-Mar-2024	10.05	9.55	9.55	9.55	9.55	9.55	9.55	6667	0.64	27	-	-
ANTGRAPHIC	BE	18-Mar-2024	1.70	1.65	1.65	1.65	1.65	1.65	1.65	84255	1.39	142	-	-
ANUP	EQ	18-Mar-2024	2714.25	2863.20	3190.00	2863.20	3150.00	3114.95	3076.15	204726	6297.67	31534	52893	25.84
ANURAS	EQ	18-Mar-2024	910.05	906.80	920.00	902.00	911.00	911.35	908.57	38613	350.83	2034	22173	57.42
APARINDS	EQ	18-Mar-2024	6090.85	6076.00	6150.00	5876.00	6066.55	6107.25	6032.85	134020	8085.22	27887	70429	52.55
APCL	EQ	18-Mar-2024	176.05	176.05	186.40	176.05	180.00	180.80	179.82	24810	44.61	913	17092	68.89
APCOTEXIND	EQ	18-Mar-2024	428.65	422.20	427.40	416.20	422.50	421.35	421.84	33071	139.51	2610	24509	74.11
APEX	EQ	18-Mar-2024	201.15	202.00	206.50	199.55	201.00	200.50	201.89	124098	250.54	7661	42667	34.38
APLAPOLLO	EQ	18-Mar-2024	1474.70	1472.95	1558.95	1463.70	1549.90	1547.35	1528.34	439875	6722.77	32272	146014	33.19
APLLTD	EQ	18-Mar-2024	946.75	951.70	978.90	937.55	961.50	963.25	957.70	130439	1249.22	15348	75141	57.61
APOLLO	BE	18-Mar-2024	102.10	98.05	102.95	97.00	97.50	97.15	97.62	1903429	1858.08	18310	-	-
APOLLOHOSP	EQ	18-Mar-2024	5983.20	5997.75	6144.95	5978.65	6140.60	6136.55	6089.65	419258	25531.34	43041	241180	57.53
APOLLOPIPE	EQ	18-Mar-2024	658.25	654.30	663.95	645.10	653.40	651.75	654.85	36085	236.30	3310	19309	53.51
APOLLOTYRE	EQ	18-Mar-2024	472.95	475.00	475.90	457.20	459.60	458.10	463.02	5046215	23365.04	65831	2703446	53.57
APOLSINHOT	EQ	18-Mar-2024	1772.00	1760.00	1820.00	1741.55	1781.00	1765.30	1770.26	2166	38.34	448	1308	60.39
APS	SM	18-Mar-2024	208.45	208.45	210.00	200.60	206.95	206.95	205.32	42000	86.23	21	24000	57.14
APTECHT	EQ	18-Mar-2024	212.25	213.90	218.45	212.90	215.50	215.20	215.23	164231	353.47	8095	82945	50.51
APTUS	EQ	18-Mar-2024	313.90	313.90	319.30	311.30	317.35	317.85	315.89	87062	275.02	7057	40765	46.82
ARABIAN	SM	18-Mar-2024	83.80	80.00	82.40	80.00	82.30	82.30	81.16	40000	32.46	20	32000	80.00
ARCHIDPLY	EQ	18-Mar-2024	87.30	89.80	89.80	82.80	83.70	83.75	85.63	40617	34.78	663	28942	71.26
ARCHIES	BE	18-Mar-2024	31.50	30.00	32.00	29.95	30.65	31.10	30.80	72587	22.36	237	-	-
ARE&M	EQ	18-Mar-2024	792.30	795.00	806.90	785.00	788.15	788.65	790.95	519444	4108.56	40348	276699	53.27
ARENTERP	EQ	18-Mar-2024	38.75	39.90	40.65	38.55	40.00	39.00	39.38	2433	0.96	48	1708	70.20
ARHAM	SM	18-Mar-2024	197.15	207.00	207.00	207.00	207.00	207.00	207.00	7000	14.49	7	7000	100.00
ARIES	EQ	18-Mar-2024	251.40	254.35	264.90	248.10	249.95	251.10	255.47	222105	567.41	8330	61839	27.84
ARIHANTACA	SM	18-Mar-2024	137.50	133.00	140.00	133.00	133.50	133.50	137.06	6400	8.77	6	4800	75.00
ARIHANTCAP	EQ	18-Mar-2024	53.65	53.25	54.80	52.55	52.75	53.15	53.51	281814	150.80	1537	197650	70.13
ARIHANTSUP	EQ	18-Mar-2024	333.65	333.00	333.00	312.60	320.00	321.65	319.62	45031	143.93	2458	26749	59.40
ARISTO	SM	18-Mar-2024	62.75	62.75	72.45	62.75	72.45	72.15	68.90	36800	25.36	21	30400	82.61
ARMANFIN	EQ	18-Mar-2024	1857.90	1883.35	1900.00	1851.05	1864.00	1864.00	1865.27	26032	485.57	7351	16004	61.48
AROGRANITE	EQ	18-Mar-2024	49.05	51.15	51.15	47.45	47.50	47.85	48.41	23238	11.25	345	13501	58.10
ARROWGREEN	EQ	18-Mar-2024	398.75	395.40	409.00	395.40	406.55	401.55	402.90	25754	103.76	3392	17941	69.66
ARSHIYA	BE	18-Mar-2024	7.75	7.40	7.40	7.40	7.40	7.40	7.40	48225	3.57	133	-	-
ARSSINFRA	BE	18-Mar-2024	20.65	20.65	20.65	19.65	19.65	19.70	19.89	5274	1.05	42	-	-
ARTEMISMED	EQ	18-Mar-2024	154.75	153.00	164.10	153.00	160.20	162.55	159.75	134067	214.17	5681	70282	52.42
ARTNIRMAN	BE	18-Mar-2024	63.70	66.00	66.00	62.25	65.40	65.40	63.45	1325	0.84	24	-	-
ARVEE	EQ	18-Mar-2024	130.65	130.35	139.95	122.00	136.20	136.20	134.49	1064	1.43	46	555	52.16
ARVIND	EQ	18-Mar-2024	261.00	261.00	272.95	259.75	272.00	270.90	266.86	298660	797.00	18451	162587	54.44
ARVINDFASN	EQ	18-Mar-2024	452.30	455.00	456.85	444.50	455.85	455.00	451.35	90729	409.50	7587	44188	48.70
ARVSMART	EQ	18-Mar-2024	597.40	594.20	595.90	571.10	571.50	572.85	579.55	44855	259.96	3509	28356	63.22
ASAHIINDIA	EQ	18-Mar-2024	509.50	509.00	515.75	505.00	505.20	506.50	509.13	35536	180.92	3254	15774	44.39
ASAHISONG	EQ	18-Mar-2024	320.50	320.55	326.00	317.00	317.00	317.55	320.17	4727	15.13	295	2689	56.89
ASAL	EQ	18-Mar-2024	595.70	608.75	608.75	586.80	594.10	592.75	593.81	27946	165.95	1807	14182	50.75
ASALCBR	EQ	18-Mar-2024	478.75	478.80	483.30	476.00	477.50	479.35	480.02	43213	207.43	4599	26408	61.11
ASHAPURMIN	EQ	18-Mar-2024	334.00	334.95	343.00	326.10	337.05	335.55	335.04	106369	356.38	1733	72723	68.37
ASHIANA	EQ	18-Mar-2024	277.00	282.50	289.90	272.25	274.00	275.40	277.57	75055	208.33	5688	37293	49.69
ASHIMASYN	EQ	18-Mar-2024	18.70	18.90	19.70	18.75	19.30	19.30	19.22	449551	86.41	1665	249619	55.53
ASHOKA	EQ	18-Mar-2024	163.20	164.00	165.75	156.50	157.50	157.05	159.21	1655531	2635.75	28022	650256	39.28
ASHOKAMET	BE	18-Mar-2024	22.75	22.75	22.80	21.65	21.75	21.65	21.78	53830	11.73	427	-	-
ASHOKLEY	EQ	18-Mar-2024	161.85	162.20	163.45	159.75	163.45	162.65	161.54	13639776	22033.32	82118	5946679	43.60
ASIANENE	EQ	18-Mar-2024	234.15	230.25	245.85	230.25	245.85	245.85	241.61	46436	112.19	804	39469	85.00
ASIANHOTNR	BE	18-Mar-2024	118.00	118.00	118.00	114.00	114.00	114.80	117.63	3318	3.90	35	-	-
ASIANPAINT	EQ	18-Mar-2024	2867.55	2866.00	2866.00	2817.25	2845.00	2846.50	2838.32	940424	26692.24	81997	565351	60.12
ASIANTILES	EQ	18-Mar-2024	56.60	58.05	58.75	55.50	58.50	58.65	57.48	1819960	1046.05	6537	1004512	55.19
ASKAUTOLTD	EQ	18-Mar-2024	254.35	254.35	254.80	249.00	251.65	251.95	251.32	284557	715.15	14029	173387	60.93
ASLIND	ST	18-Mar-2024	62.30	59.20	59.20	59.20	59.20	59.20	59.20	8000	4.74	2	8000	100.00
ASMS	EQ	18-Mar-2024	18.70	18.35	18.35	18.35	18.35	18.35	18.35	38576	7.08	182	38576	100.00
ASPINWALL	EQ	18-Mar-2024	236.45	236.10	245.90	234.00	236.65	242.65	242.51	9218	22.35	324	4845	52.56
ASTEC	EQ	18-Mar-2024	1101.50	1099.90	1134.25	1077.00	1130.00	1122.15	1110.59	71448	793.49	9036	29043	40.65
ASTERDM	EQ	18-Mar-2024	433.85	433.85	435.95	429.65	432.40	431.30	431.65	146862	633.93	7426	85362	58.12
ASTRAL	EQ	18-Mar-2024	2030.20	2035.25	2050.00	1944.45	1972.00	1970.60	1983.39	1769550	35097.09	110084	390376	22.06
ASTRAMICRO	EQ	18-Mar-2024	567.65	570.30	574.85	555.00	560.00	559.15	565.15	148478	839.12	9163	78371	52.78
ASTRAZEN	EQ	18-Mar-2024	5059.85	5059.90	5120.00	5020.00	5097.05	5097.25	5065.82	3597	182.22	1272	1542	42.87
ASTRON	BE	18-Mar-2024	23.65	23.10	24.20	22.60	22.60	22.80	22.90	152630	34.95	296	-	-
ATALREAL	EQ	18-Mar-2024	15.95	16.50	16.50	15.70	15.70	15.80	15.89	140907	22.39	335	109561	77.75
ATAM	EQ	18-Mar-2024	170.70	182.95	186.90	177.20	185.40	184.15	183.39	88395	162.10	2905	44370	50.20
ATFL	EQ	18-Mar-2024	691.90	691.90	718.35	690.50	709.50	706.30	704.82	22034	155.30	776	15026	68.19
ATGL	EQ	18-Mar-2024	989.00	947.65	966.50	912.60	948.00	947.25	952.40	3673113	34982.77	103988	1039038	28.29
ATL	EQ	18-Mar-2024	55.45	55.60	56.40	54.10	54.70	54.65	55.09	459171	252.95	2197	309712	67.45
ATLANTAA	EQ	18-Mar-2024	20.35	20.05	21.35	20.05	21.35	20.90	20.81	45991	9.57	258	33751	73.39
ATMASTCO	SM	18-Mar-2024	145.30	145.40	147.95	139.00	139.00	139.90	142.59	184000	262.36	107	142400	77.39
ATUL	EQ	18-Mar-2024	5993.90	5993.90	6055.00	5933.10	6027.70	6011.30	5991.20	21608	1294.58	5493	7344	33.99
ATULAUTO	EQ	18-Mar-2024	495.85	504.75	511.15	496.00	498.00	500.70	503.05	175651	883.62	12505	56276	32.04
AUBANK	EQ	18-Mar-2024	578.25	581.90	583.75	567.70	571.20	569.85	573.36	3332799	19108.95	105208	907491	27.23
AURDIS	SM	18-Mar-2024	240.00	244.80	248.00	240.00	245.00	246.00	244.43	4500	11.00	7	4500	100.00
AURIONPRO	BE	18-Mar-2024	1875.95	1806.00	1924.00	1806.00	1850.00	1842.50	1874.82	38115	714.59	871	-	-
AUROIMPEX	SM	18-Mar-2024	81.95	80.30	81.35	80.00	80.05	80.25	80.44	27200	21.88	17	22400	82.35
AUROPHARMA	EQ	18-Mar-2024	1001.35	989.90	1025.00	989.25	1022.00	1017.60	1003.52	2266012	22739.99	101535	1156953	51.06
AURUM	BE	18-Mar-2024	138.80	138.50	140.00	134.45	136.00	136.45	137.06	26342	36.10	304	-	-
AURUMPP	X1	18-Mar-2024	75.20	72.60	74.50	72.00	74.00	73.60	73.05	4481	3.27	34	4169	93.04
AUSOMENT	EQ	18-Mar-2024	80.30	84.70	84.70	78.50	80.15	80.90	80.46	12163	9.79	594	3359	27.62
AUTOAXLES	EQ	18-Mar-2024	1861.05	1870.15	1941.00	1866.00	1910.00	1896.65	1906.00	28334	540.05	4772	13705	48.37
AUTOBEES	EQ	18-Mar-2024	208.09	208.00	209.00	204.50	208.50	207.61	206.41	67508	139.34	1942	33258	49.27
AUTOIETF	EQ	18-Mar-2024	20.54	20.57	20.82	20.40	20.80	20.77	20.67	132254	27.34	885	69797	52.77
AUTOIND	EQ	18-Mar-2024	123.05	124.90	124.90	121.20	122.90	122.70	122.56	86134	105.57	2766	39728	46.12
AVADHSUGAR	EQ	18-Mar-2024	550.20	555.00	566.45	540.00	543.00	541.80	549.92	64186	352.97	5719	33729	52.55
AVALON	EQ	18-Mar-2024	485.85	485.85	494.40	480.80	483.90	484.00	485.09	73621	357.13	6863	40746	55.35
AVANTIFEED	EQ	18-Mar-2024	483.25	480.40	517.00	480.40	508.60	508.50	505.80	1151649	5825.04	47956	138970	12.07
AVG	EQ	18-Mar-2024	590.60	610.00	610.20	571.55	580.10	580.20	585.32	38511	225.41	4973	19312	50.15
AVONMORE	EQ	18-Mar-2024	91.00	88.00	93.50	88.00	91.00	91.65	91.54	19687	18.02	483	11049	56.12
AVROIND	EQ	18-Mar-2024	111.75	112.60	114.50	106.10	110.00	110.50	110.33	57127	63.03	869	41777	73.13
AVSL	ST	18-Mar-2024	154.70	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
AVTNPL	EQ	18-Mar-2024	84.05	84.10	85.80	83.50	84.15	84.10	84.34	141219	119.10	2441	73882	52.32
AWHCL	EQ	18-Mar-2024	467.70	470.05	481.65	466.00	469.10	470.65	473.20	114823	543.34	11163	33639	29.30
AWL	EQ	18-Mar-2024	344.15	338.05	341.50	334.20	337.70	337.35	338.11	1526899	5162.67	26942	628159	41.14
AXISBANK	EQ	18-Mar-2024	1046.40	1044.00	1066.90	1043.60	1064.75	1061.35	1056.44	7612407	80420.37	273150	3230321	42.43
AXISBNKETF	EQ	18-Mar-2024	472.91	470.01	474.79	467.89	473.86	473.80	470.69	5011	23.59	93	2835	56.58
AXISBPSETF	EQ	18-Mar-2024	11.58	11.95	11.95	11.58	11.59	11.59	11.60	19767	2.29	472	9893	50.05
AXISCADES	EQ	18-Mar-2024	561.70	560.00	583.95	543.75	568.00	577.15	567.51	87817	498.37	11275	50258	57.23
AXISCETF	EQ	18-Mar-2024	100.40	100.00	100.59	99.85	100.15	100.12	100.11	672	0.67	39	552	82.14
AXISGOLD	EQ	18-Mar-2024	55.85	55.85	55.85	55.31	55.68	55.66	55.55	78782	43.76	1262	58898	74.76
AXISHCETF	EQ	18-Mar-2024	119.05	117.38	119.70	110.98	119.70	119.61	118.40	2626	3.11	125	1502	57.20
AXISILVER	EQ	18-Mar-2024	74.88	74.88	75.18	74.50	75.00	74.87	74.91	12558	9.41	162	11748	93.55
AXISNIFTY	EQ	18-Mar-2024	236.81	241.30	241.30	234.85	236.83	237.22	236.94	12260	29.05	228	6470	52.77
AXISTECETF	EQ	18-Mar-2024	392.83	391.56	393.74	385.80	388.02	387.71	390.32	858	3.35	84	446	51.98
AXITA	EQ	18-Mar-2024	21.90	22.20	22.75	21.85	22.00	21.90	22.07	1886888	416.50	3904	443702	23.52
AXSENSEX	EQ	18-Mar-2024	73.40	73.00	73.78	73.00	73.30	73.40	73.32	969	0.71	43	540	55.73
AYMSYNTEX	EQ	18-Mar-2024	79.90	81.40	94.50	81.35	90.80	90.45	88.80	174230	154.72	1896	122691	70.42
AZAD	EQ	18-Mar-2024	1214.10	1229.90	1260.00	1216.20	1228.00	1229.85	1241.02	140845	1747.92	7547	67298	47.78
BABAFP	SM	18-Mar-2024	56.40	57.75	59.90	55.25	59.45	59.45	58.48	51200	29.94	32	32000	62.50
BAFNAPH	BE	18-Mar-2024	84.50	84.10	84.10	81.60	83.90	83.05	82.54	753	0.62	30	-	-
BAGFILMS	BE	18-Mar-2024	8.60	8.75	8.90	8.45	8.70	8.55	8.63	123702	10.67	519	-	-
BAHETI	SM	18-Mar-2024	180.50	189.00	189.00	182.10	184.00	184.00	184.85	4500	8.32	6	3000	66.67
BAIDFIN	EQ	18-Mar-2024	21.40	21.85	21.85	20.80	20.90	21.00	21.16	101808	21.54	604	76448	75.09
BAJAJ-AUTO	EQ	18-Mar-2024	8350.70	8343.00	8547.15	8294.20	8529.00	8521.80	8466.96	367524	31118.10	52830	147794	40.21
BAJAJCON	EQ	18-Mar-2024	213.45	213.75	220.75	212.20	220.00	219.20	216.70	206925	448.41	9293	98178	47.45
BAJAJELEC	EQ	18-Mar-2024	929.45	929.45	969.00	916.95	951.00	951.95	934.44	90362	844.37	8018	53780	59.52
BAJAJFINSV	EQ	18-Mar-2024	1571.45	1570.95	1579.15	1561.00	1578.00	1577.05	1571.77	645594	10147.25	44701	376909	58.38
BAJAJHCARE	EQ	18-Mar-2024	305.55	307.15	312.50	302.00	302.25	303.90	307.22	72855	223.83	5318	38580	52.95
BAJAJHIND	EQ	18-Mar-2024	29.40	29.85	30.70	29.35	29.70	29.75	29.96	11011729	3298.58	18416	4674038	42.45
BAJAJHLDNG	EQ	18-Mar-2024	8243.75	8243.75	8243.75	8150.10	8219.95	8210.30	8208.10	19087	1566.68	5486	11809	61.87
BAJEL	EQ	18-Mar-2024	192.80	194.00	196.00	186.85	189.25	189.50	190.84	300542	573.54	5030	142960	47.57
BAJFINANCE	EQ	18-Mar-2024	6514.35	6514.35	6555.00	6456.10	6500.00	6504.65	6512.90	676425	44054.86	56478	356022	52.63
BALAJITELE	EQ	18-Mar-2024	79.90	80.00	83.85	78.55	79.70	80.20	82.59	407503	336.54	2209	241387	59.24
BALAMINES	EQ	18-Mar-2024	2100.95	2105.00	2129.70	2072.00	2076.00	2081.75	2107.35	39908	841.00	9203	16247	40.71
BALAXI	EQ	18-Mar-2024	475.35	477.05	484.50	470.10	475.00	474.15	476.36	4268	20.33	423	2176	50.98
BALKRISHNA	BE	18-Mar-2024	28.40	29.80	29.80	27.00	28.40	27.15	28.53	53577	15.29	338	-	-
BALKRISIND	EQ	18-Mar-2024	2267.00	2262.50	2279.90	2233.00	2263.45	2260.35	2257.65	285308	6441.26	37344	90447	31.70
BALMLAWRIE	EQ	18-Mar-2024	219.20	219.90	224.15	215.80	217.30	217.70	219.46	515718	1131.78	14096	191246	37.08
BALPHARMA	EQ	18-Mar-2024	94.70	93.20	98.90	93.20	95.90	95.65	95.82	13774	13.20	278	8475	61.53
BALRAMCHIN	EQ	18-Mar-2024	359.25	366.05	368.90	358.10	360.00	360.85	362.84	2951142	10708.00	43047	691828	23.44
BANARBEADS	EQ	18-Mar-2024	90.15	90.15	93.40	90.00	90.00	90.40	91.27	11855	10.82	834	2004	16.90
BANARISUG	EQ	18-Mar-2024	2306.45	2350.00	2395.00	2322.70	2360.00	2367.85	2372.43	1019	24.18	427	512	50.25
BANCOINDIA	EQ	18-Mar-2024	572.25	572.95	609.80	567.30	600.00	600.25	591.03	195833	1157.44	24996	64195	32.78
BANDHANBNK	EQ	18-Mar-2024	183.15	185.00	186.15	180.80	181.90	181.35	182.70	8657646	15817.24	65965	2615505	30.21
BANG	BE	18-Mar-2024	45.65	46.45	46.45	43.40	44.85	44.85	43.63	20568	8.97	80	-	-
BANKA	BE	18-Mar-2024	113.40	118.90	119.05	117.05	119.05	118.50	118.75	13541	16.08	198	-	-
BANKBARODA	EQ	18-Mar-2024	254.00	253.45	257.90	252.20	255.40	254.50	254.78	10806790	27533.74	84731	3715708	34.38
BANKBEES	EQ	18-Mar-2024	474.01	475.99	475.99	469.28	474.84	474.05	473.15	739267	3497.84	9704	327093	44.25
BANKBETF	EQ	18-Mar-2024	46.52	48.17	48.17	46.10	46.55	46.49	46.43	2262	1.05	77	1454	64.28
BANKETF	EQ	18-Mar-2024	466.25	483.70	483.70	461.30	466.96	466.03	464.90	2191	10.19	132	1306	59.61
BANKETFADD	EQ	18-Mar-2024	48.25	47.97	47.97	46.43	47.25	46.95	46.90	53973	25.31	557	36812	68.20
BANKIETF	EQ	18-Mar-2024	46.99	47.00	47.37	46.45	47.07	46.89	46.87	129103	60.51	762	60519	46.88
BANKINDIA	EQ	18-Mar-2024	134.30	134.00	135.25	131.30	133.00	133.10	133.10	10652375	14178.18	101500	4314368	40.50
BANSWRAS	EQ	18-Mar-2024	143.10	145.25	159.90	141.05	157.00	155.15	152.58	107392	163.86	2799	58854	54.80
BARBEQUE	EQ	18-Mar-2024	545.90	548.70	548.70	533.45	538.00	535.25	538.57	29175	157.13	3469	12944	44.37
BASF	EQ	18-Mar-2024	3221.70	3221.70	3329.95	3200.00	3325.00	3305.60	3277.19	24844	814.19	3822	14788	59.52
BASILIC	SM	18-Mar-2024	362.00	362.00	375.00	360.05	374.95	372.75	370.25	54000	199.94	37	46800	86.67
BASML	EQ	18-Mar-2024	38.90	39.40	39.80	38.55	39.15	38.80	39.03	310632	121.23	1090	264022	85.00
BATAINDIA	EQ	18-Mar-2024	1390.50	1395.00	1398.45	1372.95	1378.45	1377.25	1383.23	535191	7402.94	32996	325899	60.89
BAWEJA	SM	18-Mar-2024	105.90	104.05	104.50	100.70	103.90	102.55	102.69	29600	30.40	34	22400	75.68
BAYERCROP	EQ	18-Mar-2024	4983.90	4955.90	5149.00	4955.90	5086.40	5078.30	5083.37	12223	621.34	4502	5610	45.90
BBETF0432	EQ	18-Mar-2024	1133.20	1132.28	1135.98	1132.27	1135.97	1135.93	1133.57	900	10.20	34	606	67.33
BBL	EQ	18-Mar-2024	5158.25	5110.00	5217.20	5030.00	5155.00	5180.10	5134.90	16139	828.72	4748	5968	36.98
BBNPPGOLD	EQ	18-Mar-2024	65.30	74.00	74.00	64.40	65.00	64.85	65.35	482	0.31	57	211	43.78
BBOX	EQ	18-Mar-2024	228.45	233.40	235.40	224.85	232.00	230.25	229.75	80475	184.89	1095	65560	81.47
BBTC	EQ	18-Mar-2024	1609.95	1609.95	1621.90	1556.10	1575.00	1564.20	1582.26	34366	543.76	6674	14556	42.36
BBTCL	EQ	18-Mar-2024	260.55	261.55	275.90	261.55	267.50	272.45	269.12	2414	6.50	257	1032	42.75
BCG	EQ	18-Mar-2024	16.75	16.80	16.85	15.50	15.60	15.70	16.05	28603876	4590.39	29152	13847931	48.41
BCLIND	EQ	18-Mar-2024	56.85	57.25	58.40	56.80	57.30	57.40	57.51	729819	419.75	3999	407220	55.80
BCONCEPTS	BE	18-Mar-2024	734.00	734.00	749.95	721.00	742.95	742.10	738.50	1742	12.86	116	-	-
BDL	EQ	18-Mar-2024	1681.90	1681.90	1711.00	1662.80	1675.00	1676.95	1683.97	441300	7431.34	28957	118812	26.92
BEARDSELL	EQ	18-Mar-2024	39.20	40.40	40.90	39.20	40.50	40.25	40.14	73590	29.54	474	54456	74.00
BECTORFOOD	EQ	18-Mar-2024	1039.95	1052.50	1052.80	1020.00	1044.95	1044.50	1039.60	75530	785.21	14991	39310	52.05
BEDMUTHA	BE	18-Mar-2024	200.05	195.00	210.05	195.00	210.05	210.05	202.13	13151	26.58	108	-	-
BEL	EQ	18-Mar-2024	188.85	190.00	192.00	187.05	190.25	189.90	189.77	22999225	43645.03	152386	11214514	48.76
BEML	EQ	18-Mar-2024	2802.20	2828.80	2940.05	2813.35	2885.00	2875.25	2879.21	391578	11274.34	45216	98816	25.24
BEPL	EQ	18-Mar-2024	87.10	86.20	88.80	86.20	87.05	87.25	87.22	409278	356.97	5438	217646	53.18
BERGEPAINT	EQ	18-Mar-2024	557.80	557.80	557.80	552.40	555.95	555.25	555.42	485247	2695.17	18434	275805	56.84
BETA	SM	18-Mar-2024	1208.50	1208.50	1300.00	1208.50	1283.00	1279.20	1273.12	6400	81.48	56	4600	71.88
BEWLTD	SM	18-Mar-2024	1493.05	1440.00	1616.95	1440.00	1616.95	1616.95	1557.23	500	7.79	3	500	100.00
BFINVEST	EQ	18-Mar-2024	533.15	540.00	544.80	524.30	527.60	528.60	534.11	55963	298.90	5800	17239	30.80
BFSI	EQ	18-Mar-2024	20.96	21.10	21.10	20.78	21.00	20.94	20.92	196674	41.15	804	106353	54.08
BFUTILITIE	EQ	18-Mar-2024	719.45	706.10	739.00	706.10	715.00	724.10	724.32	319557	2314.61	21484	107034	33.49
BGLOBAL	BZ	18-Mar-2024	4.60	4.60	4.70	4.40	4.40	4.40	4.48	6729	0.30	53	-	-
BGRENERGY	BE	18-Mar-2024	41.20	41.10	42.00	39.15	40.35	40.30	40.02	908506	363.61	2905	-	-
BHAGCHEM	EQ	18-Mar-2024	1568.90	1569.45	1600.00	1554.00	1563.15	1572.05	1566.99	1961	30.73	470	790	40.29
BHAGERIA	EQ	18-Mar-2024	148.90	150.45	154.00	146.90	146.90	148.75	150.16	55034	82.64	2380	27504	49.98
BHAGYANGR	EQ	18-Mar-2024	85.15	82.00	88.20	82.00	87.90	86.20	84.82	50160	42.55	708	22155	44.17
BHANDARI	EQ	18-Mar-2024	7.50	7.50	7.85	7.15	7.65	7.65	7.43	2883606	214.34	2091	1237451	42.91
BHARATFORG	EQ	18-Mar-2024	1119.50	1119.00	1121.00	1090.30	1115.45	1114.40	1106.78	1199978	13281.15	69864	419180	34.93
BHARATGEAR	EQ	18-Mar-2024	103.40	104.90	106.00	103.50	104.00	104.15	104.52	54133	56.58	817	26154	48.31
BHARATRAS	EQ	18-Mar-2024	8629.00	8629.05	8848.90	8520.00	8800.00	8802.70	8713.91	722	62.91	408	396	54.85
BHARATWIRE	BE	18-Mar-2024	288.00	288.00	292.00	277.50	283.00	281.90	285.32	129921	370.69	709	-	-
BHARTIARTL	EQ	18-Mar-2024	1220.00	1225.00	1230.55	1215.20	1226.00	1225.30	1225.15	4141080	50734.28	226864	2690889	64.98
BHEL	EQ	18-Mar-2024	216.75	216.75	226.90	213.40	223.85	224.30	221.09	30924687	68371.14	174769	7075836	22.88
BHINVIT	IV	18-Mar-2024	103.48	103.10	106.71	102.66	104.80	104.93	104.31	2158292	2251.41	6091	1844999	85.48
BIGBLOC	EQ	18-Mar-2024	194.10	194.10	198.80	182.10	187.35	187.75	189.07	192787	364.51	12230	105148	54.54
BIKAJI	EQ	18-Mar-2024	484.95	485.00	494.35	483.00	485.75	488.25	486.58	219507	1068.08	10172	125258	57.06
BIL	EQ	18-Mar-2024	268.45	270.85	295.00	263.00	267.65	267.55	275.74	24935	68.75	648	11973	48.02
BINANIIND	BE	18-Mar-2024	14.65	14.90	15.25	14.20	14.30	14.35	14.77	27548	4.07	90	-	-
BIOCON	EQ	18-Mar-2024	251.65	252.80	254.55	247.75	250.45	250.65	250.79	4693478	11770.70	33605	1870076	39.84
BIOFILCHEM	EQ	18-Mar-2024	60.55	59.50	62.55	58.00	60.50	59.20	61.12	38660	23.63	703	16452	42.56
BIRET	RR	18-Mar-2024	245.25	247.00	250.00	245.01	248.01	248.45	247.77	203864	505.12	2361	169964	83.37
BIRLACABLE	EQ	18-Mar-2024	233.40	231.20	238.90	228.40	231.00	231.00	232.68	183557	427.09	23282	39281	21.40
BIRLACORPN	EQ	18-Mar-2024	1413.90	1413.90	1455.55	1401.65	1415.00	1418.80	1424.67	117451	1673.29	16349	45949	39.12
BIRLAMONEY	BE	18-Mar-2024	100.25	104.50	104.50	95.25	102.00	100.85	100.56	69589	69.98	697	-	-
BKMINDST	BZ	18-Mar-2024	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1152	0.02	4	-	-
BLAL	EQ	18-Mar-2024	227.20	230.55	237.50	224.60	225.05	225.35	228.47	278319	635.87	12648	104210	37.44
BLBLIMITED	BE	18-Mar-2024	41.80	41.00	41.00	41.00	41.00	41.00	41.00	88	0.04	4	-	-
BLISSGVS	EQ	18-Mar-2024	110.15	110.95	111.10	107.40	109.50	109.25	109.06	554300	604.53	5111	241189	43.51
BLKASHYAP	EQ	18-Mar-2024	65.65	66.55	66.80	63.50	64.15	63.80	64.62	326666	211.10	2173	217721	66.65
BLS	EQ	18-Mar-2024	353.75	357.70	359.00	335.45	337.00	336.95	342.14	3974240	13597.43	91497	895857	22.54
BLSE	EQ	18-Mar-2024	325.50	327.80	332.95	313.00	316.90	316.65	318.55	1830692	5831.69	28265	155028	8.47
BLUECHIP	BE	18-Mar-2024	3.10	3.05	3.05	3.05	3.05	3.05	3.05	28843	0.88	80	-	-
BLUECOAST	BE	18-Mar-2024	9.50	9.05	9.50	9.05	9.50	9.50	9.15	500	0.05	2	-	-
BLUEDART	EQ	18-Mar-2024	5699.85	5700.00	5715.00	5581.10	5590.00	5590.90	5612.90	32523	1825.48	8288	23456	72.12
BLUEJET	EQ	18-Mar-2024	347.30	347.35	367.40	344.30	361.30	361.85	360.50	253032	912.17	5833	162559	64.24
BLUESTARCO	EQ	18-Mar-2024	1280.00	1265.05	1295.00	1265.05	1283.25	1285.55	1283.87	76763	985.54	9890	36802	47.94
BMETRICS	SM	18-Mar-2024	89.20	90.00	91.60	89.10	90.25	90.25	90.34	4000	3.61	7	4000	100.00
BODALCHEM	EQ	18-Mar-2024	80.15	80.25	82.90	79.20	80.70	80.90	80.59	929493	749.04	6274	341946	36.79
BOHRAIND	BE	18-Mar-2024	20.15	20.95	20.95	20.00	20.15	20.10	20.15	48812	9.83	94	-	-
BOMDYEING	EQ	18-Mar-2024	158.35	158.30	162.00	152.95	153.50	153.55	156.33	1082592	1692.43	15185	545858	50.42
BOROLTD	EQ	18-Mar-2024	386.15	383.10	390.00	370.20	372.50	373.30	378.72	97734	370.14	9268	47522	48.62
BORORENEW	EQ	18-Mar-2024	498.25	495.10	510.75	490.95	494.20	494.50	497.22	531118	2640.82	28711	193409	36.42
BOSCHLTD	EQ	18-Mar-2024	29571.55	29500.05	29960.00	29392.45	29800.00	29814.30	29726.80	34319	10201.94	10923	13446	39.18
BPCL	EQ	18-Mar-2024	586.45	586.45	592.80	580.30	582.50	582.30	585.76	5490247	32159.91	88673	1534472	27.95
BPL	EQ	18-Mar-2024	84.50	83.75	87.00	83.10	83.40	84.40	84.01	69541	58.42	1415	43512	62.57
BRIGADE	EQ	18-Mar-2024	869.30	869.25	872.85	846.90	856.95	854.90	855.52	234862	2009.30	17562	138212	58.85
BRIGHT	SM	18-Mar-2024	8.95	9.10	9.35	9.00	9.35	9.25	9.19	159000	14.61	51	108000	67.92
BRITANNIA	EQ	18-Mar-2024	4974.20	4980.00	5014.00	4960.00	4968.00	4980.00	4984.00	143928	7173.37	22731	73299	50.93
BRITANNIA	N3	18-Mar-2024	29.96	29.96	29.99	29.96	29.96	29.96	29.96	7661	2.30	59	7661	100.00
BRNL	BE	18-Mar-2024	60.65	60.65	62.90	59.00	61.75	60.75	61.26	62862	38.51	1049	-	-
BROOKS	BE	18-Mar-2024	107.45	105.00	107.45	102.10	103.90	103.00	104.00	31322	32.58	286	-	-
BSE	EQ	18-Mar-2024	2082.40	2077.00	2077.00	2010.00	2046.00	2035.50	2028.77	724749	14703.48	55504	409613	56.52
BSE500IETF	EQ	18-Mar-2024	33.19	33.38	33.38	33.10	33.35	33.23	33.23	152195	50.58	1001	64403	42.32
BSHSL	EQ	18-Mar-2024	191.85	192.00	198.00	191.10	198.00	197.25	193.35	29934	57.88	488	25352	84.69
BSL	EQ	18-Mar-2024	168.45	177.85	177.85	168.20	173.35	172.55	172.46	5134	8.85	313	3623	70.57
BSLGOLDETF	EQ	18-Mar-2024	58.69	58.78	58.78	57.73	58.74	58.74	58.45	23441	13.70	346	14146	60.35
BSLNIFTY	EQ	18-Mar-2024	25.07	25.80	25.80	24.90	25.13	25.13	25.06	120562	30.22	4885	56656	46.99
BSLSENETFG	EQ	18-Mar-2024	71.31	71.29	71.67	70.90	71.44	71.26	71.32	1104	0.79	58	393	35.60
BSOFT	EQ	18-Mar-2024	755.70	751.00	754.60	725.00	726.00	727.15	734.96	1237226	9093.09	51533	421259	34.05
BTML	EQ	18-Mar-2024	169.95	171.10	183.10	170.05	182.35	180.25	177.19	45708	80.99	1588	25530	55.85
BURNPUR	EQ	18-Mar-2024	6.10	6.20	6.40	6.20	6.40	6.40	6.34	220984	14.01	181	153418	69.42
BUTTERFLY	EQ	18-Mar-2024	806.60	806.60	806.60	786.10	798.95	794.75	799.72	6692	53.52	1147	2723	40.69
BVCL	BE	18-Mar-2024	50.55	52.80	52.80	48.65	50.45	49.80	49.83	14343	7.15	98	-	-
BYKE	EQ	18-Mar-2024	58.00	58.00	59.30	57.05	57.85	57.95	57.93	46541	26.96	505	30472	65.47
CADSYS	SM	18-Mar-2024	210.00	197.50	206.90	197.50	206.90	205.95	203.25	12000	24.39	12	8000	66.67
CALSOFT	BE	18-Mar-2024	14.10	14.10	14.80	13.70	14.45	13.75	14.19	54290	7.70	182	-	-
CAMLINFINE	EQ	18-Mar-2024	100.20	100.75	103.45	99.85	100.65	100.40	100.93	1153437	1164.12	10240	769249	66.69
CAMPUS	EQ	18-Mar-2024	232.25	231.75	234.35	227.55	228.80	228.65	229.86	787596	1810.39	19375	233907	29.70
CAMS	EQ	18-Mar-2024	2994.80	2995.00	3032.35	2905.05	2923.00	2926.65	2980.80	192608	5741.26	25230	91471	47.49
CANARYS	SM	18-Mar-2024	29.85	30.70	30.80	29.15	29.35	29.40	29.82	168000	50.09	29	148000	88.10
CANBK	EQ	18-Mar-2024	549.15	550.00	556.00	545.10	554.40	553.05	551.22	5005443	27591.24	64904	1425345	28.48
CANFINHOME	EQ	18-Mar-2024	724.45	724.45	727.55	712.10	722.10	719.55	718.06	523546	3759.36	32744	267310	51.06
CANTABIL	EQ	18-Mar-2024	197.75	194.80	199.75	190.50	191.50	193.10	196.08	124876	244.86	4912	45598	36.51
CAPACITE	EQ	18-Mar-2024	248.15	249.05	260.00	246.45	247.50	248.75	252.56	2093863	5288.34	31206	712833	34.04
CAPITALSFB	EQ	18-Mar-2024	339.40	344.00	344.00	333.40	335.00	335.60	337.57	52282	176.49	5253	22501	43.04
CAPLIPOINT	EQ	18-Mar-2024	1284.60	1275.00	1298.60	1272.00	1288.00	1284.45	1284.60	56523	726.09	8406	19041	33.69
CAPTRUST	EQ	18-Mar-2024	100.55	100.55	103.00	98.10	99.00	98.95	100.17	11058	11.08	634	5545	50.14
CARBORUNIV	EQ	18-Mar-2024	1096.15	1096.15	1114.40	1088.55	1089.90	1089.90	1093.99	427869	4680.83	6832	401359	93.80
CAREERP	BE	18-Mar-2024	251.45	251.45	264.00	246.00	264.00	264.00	262.83	21938	57.66	369	-	-
CARERATING	EQ	18-Mar-2024	1082.20	1087.65	1120.00	1071.05	1115.00	1114.60	1102.69	25940	286.04	5306	13161	50.74
CARTRADE	EQ	18-Mar-2024	654.15	658.90	662.15	648.90	654.05	653.55	656.75	348241	2287.08	14253	287376	82.52
CARYSIL	EQ	18-Mar-2024	946.55	960.00	975.00	919.90	948.00	945.50	946.50	52302	495.04	5188	23440	44.82
CASTROLIND	EQ	18-Mar-2024	197.15	199.10	202.20	197.85	200.85	200.90	200.40	3219055	6451.14	29785	1288397	40.02
CBAZAAR	SM	18-Mar-2024	20.95	20.15	20.25	20.10	20.15	20.15	20.16	56000	11.29	7	48000	85.71
CCHHL	BE	18-Mar-2024	12.80	12.75	12.75	12.55	12.55	12.55	12.58	52042	6.55	113	-	-
CCL	EQ	18-Mar-2024	581.35	584.85	594.45	572.60	580.00	579.55	580.23	225373	1307.68	10502	159782	70.90
CDSL	EQ	18-Mar-2024	1719.70	1704.80	1734.00	1681.10	1685.00	1687.30	1700.03	623603	10601.45	57319	338648	54.31
CEATLTD	EQ	18-Mar-2024	2500.10	2514.00	2550.00	2460.10	2545.00	2540.75	2490.96	232360	5787.99	15989	143073	61.57
CELEBRITY	BE	18-Mar-2024	14.65	15.35	15.35	14.50	15.30	15.05	15.05	31352	4.72	165	-	-
CELLECOR	SM	18-Mar-2024	173.15	175.00	182.35	173.50	182.25	180.50	178.80	40800	72.95	32	34800	85.29
CELLO	EQ	18-Mar-2024	748.95	752.00	795.90	740.40	785.00	784.35	753.76	1574011	11864.31	15084	1399949	88.94
CELLPOINT	SM	18-Mar-2024	39.50	39.90	39.90	38.40	39.00	39.00	39.05	26400	10.31	21	24000	90.91
CENTENKA	EQ	18-Mar-2024	398.20	398.30	408.00	398.30	405.65	405.95	404.28	50457	203.99	4736	22634	44.86
CENTEXT	BE	18-Mar-2024	19.65	19.65	19.65	18.80	19.25	19.20	19.15	73302	14.04	539	-	-
CENTRALBK	EQ	18-Mar-2024	59.50	59.70	60.75	58.10	58.50	58.50	59.18	15905678	9412.59	31749	2635399	16.57
CENTRUM	EQ	18-Mar-2024	29.40	29.40	32.40	28.25	31.30	31.40	30.01	1515730	454.93	6445	658601	43.45
CENTUM	EQ	18-Mar-2024	1653.30	1671.45	1697.50	1629.15	1690.00	1682.35	1677.55	36528	612.78	6358	18028	49.35
CENTURYPLY	EQ	18-Mar-2024	667.05	667.05	667.95	645.00	647.00	647.40	652.95	104602	683.00	7261	47818	45.71
CENTURYTEX	EQ	18-Mar-2024	1418.30	1422.95	1428.25	1395.00	1420.15	1415.05	1413.87	80627	1139.96	8242	27700	34.36
CERA	EQ	18-Mar-2024	6949.50	6905.00	6940.00	6795.60	6844.00	6813.80	6846.04	25223	1726.78	8041	15310	60.70
CEREBRAINT	BE	18-Mar-2024	6.65	6.70	6.95	6.50	6.95	6.70	6.79	313975	21.31	414	-	-
CESC	EQ	18-Mar-2024	117.45	117.60	119.00	114.50	115.20	115.10	116.09	3278597	3805.96	29199	1356672	41.38
CGCL	EQ	18-Mar-2024	208.50	208.45	219.00	202.40	216.70	214.70	210.28	194687	409.40	5561	114525	58.83
CGPOWER	EQ	18-Mar-2024	469.70	476.00	476.00	462.05	471.40	470.35	468.05	4267151	19972.33	79592	3156403	73.97
CHALET	EQ	18-Mar-2024	735.25	737.35	746.75	725.05	738.50	738.00	732.14	125077	915.74	10010	74050	59.20
CHAMBLFERT	EQ	18-Mar-2024	346.95	347.00	347.75	341.75	344.15	343.95	344.21	448220	1542.84	8003	160831	35.88
CHAVDA	SM	18-Mar-2024	95.20	95.50	106.50	95.50	104.70	103.65	101.04	152000	153.58	73	104000	68.42
CHEMBOND	EQ	18-Mar-2024	465.70	470.10	470.10	457.40	459.00	461.55	461.34	17100	78.89	1597	10532	61.59
CHEMCON	EQ	18-Mar-2024	256.30	260.15	260.50	254.85	257.00	257.00	256.89	35266	90.59	2530	21013	59.58
CHEMFAB	EQ	18-Mar-2024	613.25	628.30	633.00	601.95	604.10	613.75	616.62	31925	196.86	1952	16328	51.14
CHEMPLASTS	EQ	18-Mar-2024	433.15	432.00	440.00	422.05	425.25	424.50	429.53	57150	245.47	6189	24570	42.99
CHENNPETRO	EQ	18-Mar-2024	877.30	882.50	885.00	827.55	852.00	846.50	863.73	653632	5645.60	26086	180644	27.64
CHEVIOT	EQ	18-Mar-2024	1273.25	1280.35	1280.35	1253.35	1274.00	1268.15	1271.15	5233	66.52	418	4413	84.33
CHOICEIN	EQ	18-Mar-2024	250.90	253.90	254.80	247.60	249.60	250.10	250.50	260601	652.81	6968	47168	18.10
CHOLAFIN	EQ	18-Mar-2024	1067.85	1071.00	1071.30	1051.00	1057.00	1056.40	1058.96	824132	8727.25	61114	515803	62.59
CHOLAFIN	N2	18-Mar-2024	1050.00	1010.10	1040.00	1010.10	1040.00	1040.00	1028.01	25	0.26	6	25	100.00
CHOLAFIN	N3	18-Mar-2024	1025.00	1029.01	1029.01	1025.00	1025.00	1025.00	1025.52	500	5.13	4	500	100.00
CHOLAFIN	N4	18-Mar-2024	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
CHOLAFIN	N6	18-Mar-2024	1029.00	1005.30	1006.20	1005.30	1006.00	1006.00	1005.39	471	4.74	4	471	100.00
CHOLAFIN	N7	18-Mar-2024	1004.20	990.30	1000.20	990.00	1000.20	994.01	994.01	72	0.72	5	54	75.00
CHOLAFIN	N8	18-Mar-2024	1010.15	1020.00	1025.00	1020.00	1025.00	1025.00	1022.50	100	1.02	2	100	100.00
CHOLAFIN	NC	18-Mar-2024	982.00	982.00	982.00	982.00	982.00	982.00	982.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	18-Mar-2024	1035.00	1046.95	1046.95	1006.05	1030.00	1030.05	1013.24	213659	2164.87	9656	183522	85.89
CIEINDIA	EQ	18-Mar-2024	434.60	437.75	445.00	434.50	439.00	439.35	438.97	601975	2642.48	16019	449472	74.67
CIGNITITEC	EQ	18-Mar-2024	1233.55	1250.00	1267.45	1225.05	1236.75	1236.70	1244.95	301150	3749.18	13992	168733	56.03
CINELINE	EQ	18-Mar-2024	114.40	118.75	118.80	114.50	116.30	115.95	115.57	18555	21.44	325	13775	74.24
CINEVISTA	EQ	18-Mar-2024	17.90	18.30	19.65	17.85	19.65	19.55	18.69	68601	12.82	487	55506	80.91
CIPLA	EQ	18-Mar-2024	1488.05	1489.00	1495.85	1471.00	1483.50	1488.45	1487.93	996530	14827.66	73915	635515	63.77
CLEAN	EQ	18-Mar-2024	1299.25	1310.00	1313.85	1280.05	1284.70	1287.65	1292.14	116183	1501.24	13020	70359	60.56
CLEDUCATE	EQ	18-Mar-2024	82.20	82.25	86.45	79.30	85.00	84.90	82.12	149977	123.16	2157	86012	57.35
CLOUD	SM	18-Mar-2024	51.95	52.20	54.50	52.20	54.50	54.50	54.17	1466000	794.13	884	700000	47.75
CLSEL	EQ	18-Mar-2024	211.50	211.00	213.95	200.00	204.00	203.45	204.92	133982	274.56	6842	76959	57.44
CLSL	SM	18-Mar-2024	41.90	42.75	42.75	39.10	40.00	40.70	39.99	158000	63.18	26	146000	92.41
CMICABLES	BZ	18-Mar-2024	6.60	6.60	6.60	6.30	6.30	6.30	6.38	7860	0.50	34	-	-
CMMIPL	ST	18-Mar-2024	2.00	1.95	1.95	1.95	1.95	1.95	1.95	15000	0.29	5	15000	100.00
CMNL	SM	18-Mar-2024	80.25	83.00	84.15	81.50	83.00	83.00	82.78	39000	32.28	21	31500	80.77
CMRSL	SM	18-Mar-2024	138.50	141.50	142.00	141.50	142.00	142.00	141.75	1600	2.27	2	1600	100.00
CMSINFO	EQ	18-Mar-2024	385.55	386.90	389.00	382.10	387.00	386.90	385.81	808980	3121.09	27676	475035	58.72
COALINDIA	EQ	18-Mar-2024	415.25	416.00	423.50	413.55	422.00	421.85	419.86	9803914	41162.75	119353	2919977	29.78
COASTCORP	EQ	18-Mar-2024	239.70	243.95	248.90	232.10	241.00	242.70	240.45	56689	136.31	2554	36060	63.61
COCHINSHIP	EQ	18-Mar-2024	890.45	897.00	912.35	870.45	875.00	875.50	890.51	3171617	28243.52	110095	538316	16.97
COFFEEDAY	EQ	18-Mar-2024	53.05	53.10	53.20	51.50	51.65	52.00	52.41	2500461	1310.58	7298	992054	39.67
COFORGE	EQ	18-Mar-2024	6116.40	6045.15	6045.15	5665.10	5700.00	5697.15	5754.14	1433639	82493.66	191337	507279	35.38
COLPAL	EQ	18-Mar-2024	2728.55	2728.55	2743.00	2714.15	2726.35	2733.95	2731.12	208326	5689.64	24377	85935	41.25
COMMITTED	SM	18-Mar-2024	63.95	58.00	60.95	58.00	59.50	59.50	58.95	41600	24.52	22	36800	88.46
COMMOIETF	EQ	18-Mar-2024	80.39	80.40	81.80	80.10	81.10	81.15	80.90	20789	16.82	326	9011	43.35
COMPINFO	BZ	18-Mar-2024	5.70	5.50	5.80	5.50	5.60	5.60	5.61	283490	15.90	228	-	-
COMPUSOFT	EQ	18-Mar-2024	24.90	24.20	25.60	24.20	24.75	24.75	24.87	36110	8.98	531	23909	66.21
COMSYN	EQ	18-Mar-2024	70.95	72.45	76.00	67.50	70.10	70.10	72.27	26736	19.32	484	10796	40.38
CONCOR	EQ	18-Mar-2024	865.75	868.85	879.40	849.45	855.00	854.90	858.42	1604337	13771.93	70329	695286	43.34
CONCORDBIO	EQ	18-Mar-2024	1401.85	1408.90	1479.80	1393.15	1456.00	1470.05	1426.29	203580	2903.64	15444	132240	64.96
CONFIPET	EQ	18-Mar-2024	89.05	89.20	91.50	86.90	88.05	87.85	88.69	1685092	1494.43	10232	589674	34.99
CONSOFINVT	EQ	18-Mar-2024	237.80	237.00	248.25	231.00	235.40	236.20	240.84	18139	43.69	1841	9470	52.21
CONSUMBEES	EQ	18-Mar-2024	108.49	108.49	109.27	107.72	108.67	108.65	108.27	20690	22.40	791	10547	50.98
CONSUMIETF	EQ	18-Mar-2024	100.66	100.50	100.87	100.02	100.87	100.83	100.68	1852	1.86	89	1023	55.24
CONTROLPR	EQ	18-Mar-2024	917.85	907.00	930.35	894.00	902.60	900.55	907.40	20768	188.45	2575	10831	52.15
COOLCAPS	SM	18-Mar-2024	443.50	443.50	450.00	436.00	450.00	448.70	444.31	5250	23.33	21	5250	100.00
CORALFINAC	BE	18-Mar-2024	41.40	41.40	42.70	39.55	42.00	41.10	40.78	50721	20.69	282	-	-
CORDSCABLE	BE	18-Mar-2024	155.80	151.65	163.55	151.65	163.55	163.55	160.12	46282	74.11	433	-	-
COROMANDEL	EQ	18-Mar-2024	1074.85	1079.00	1079.00	1055.50	1074.00	1068.75	1066.34	185084	1973.62	17925	95859	51.79
COSMOFIRST	EQ	18-Mar-2024	475.25	477.45	499.00	476.55	498.00	496.35	489.83	127879	626.39	11143	67426	52.73
COUNCODOS	EQ	18-Mar-2024	5.10	5.15	5.30	4.95	5.00	5.05	5.09	63160	3.22	190	32898	52.09
CPS	SM	18-Mar-2024	285.10	288.60	288.60	288.00	288.00	288.00	288.43	2400	6.92	4	2400	100.00
CPSEETF	EQ	18-Mar-2024	76.31	78.60	78.80	75.84	76.80	76.54	76.57	4641181	3553.83	13598	2824813	60.86
CRAFTSMAN	EQ	18-Mar-2024	4033.10	4033.10	4033.90	3875.00	3920.00	3912.30	3919.50	33359	1307.50	9734	18580	55.70
CRAYONS	SM	18-Mar-2024	173.85	179.95	182.50	179.90	182.50	182.50	181.13	22000	39.85	20	20000	90.91
CREATIVE	EQ	18-Mar-2024	691.10	700.50	708.70	675.15	695.00	689.35	688.81	4550	31.34	486	2453	53.91
CREATIVEYE	BE	18-Mar-2024	4.20	4.20	4.20	4.20	4.20	4.20	4.20	460	0.02	8	-	-
CREDITACC	EQ	18-Mar-2024	1421.25	1421.25	1421.25	1365.00	1401.95	1400.20	1390.00	238222	3311.28	45985	109222	45.85
CREDITACC	N1	18-Mar-2024	1001.00	900.00	1000.00	900.00	1000.00	1000.00	902.17	46	0.42	2	46	100.00
CREDITACC	N6	18-Mar-2024	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	9	0.10	1	9	100.00
CREST	EQ	18-Mar-2024	410.55	414.00	420.00	406.00	415.00	411.95	414.42	13473	55.83	491	9887	73.38
CRISIL	EQ	18-Mar-2024	4976.80	5020.00	5250.00	4996.95	5200.00	5223.55	5147.36	74915	3856.15	13747	26048	34.77
CROMPTON	EQ	18-Mar-2024	275.50	277.45	278.25	268.20	271.50	271.75	272.00	4738220	12887.85	39424	3034470	64.04
CROWN	BE	18-Mar-2024	181.85	185.45	185.45	185.45	185.45	185.45	185.45	7312	13.56	26	-	-
CSBBANK	EQ	18-Mar-2024	343.05	345.40	353.25	334.95	340.00	338.15	341.71	263062	898.91	18220	97264	36.97
CSLFINANCE	EQ	18-Mar-2024	417.15	415.00	419.05	392.60	403.00	404.60	404.39	64524	260.93	5818	33097	51.29
CTE	BE	18-Mar-2024	94.35	90.75	93.90	89.65	90.00	90.15	90.47	81349	73.60	602	-	-
CUB	EQ	18-Mar-2024	128.60	129.80	130.40	128.10	128.60	128.45	128.97	2125228	2740.90	11932	1126327	53.00
CUBEXTUB	BE	18-Mar-2024	88.60	88.60	93.00	86.10	93.00	93.00	91.74	16775	15.39	158	-	-
CUMMINSIND	EQ	18-Mar-2024	2707.65	2705.80	2768.65	2664.75	2726.55	2712.70	2711.64	754044	20446.96	76312	238860	31.68
CUPID	BE	18-Mar-2024	2128.40	2022.00	2100.00	2022.00	2022.00	2022.00	2022.85	17598	355.98	620	-	-
CYBERMEDIA	BE	18-Mar-2024	27.20	26.65	26.65	26.65	26.65	26.65	26.65	2277	0.61	22	-	-
CYBERTECH	EQ	18-Mar-2024	150.35	152.60	152.60	146.60	147.75	147.35	149.58	72147	107.92	2554	39582	54.86
CYIENT	EQ	18-Mar-2024	1986.20	1985.80	2008.50	1964.40	2001.25	1995.35	1986.56	116815	2320.60	30110	75600	64.72
CYIENTDLM	EQ	18-Mar-2024	694.10	695.00	700.00	680.20	684.90	682.20	688.33	78641	541.31	8808	34313	43.63
DABUR	EQ	18-Mar-2024	526.55	526.55	526.55	521.10	523.00	523.60	523.75	1247334	6532.95	32757	839789	67.33
DALBHARAT	EQ	18-Mar-2024	1880.40	1881.05	1898.40	1851.25	1889.50	1884.95	1878.77	320363	6018.87	20306	226299	70.64
DALMIASUG	EQ	18-Mar-2024	358.00	359.75	366.80	354.05	362.00	361.15	360.08	53118	191.26	4793	22172	41.74
DAMODARIND	EQ	18-Mar-2024	47.75	47.00	48.50	45.65	45.70	46.20	46.96	13324	6.26	223	10312	77.39
DANGEE	EQ	18-Mar-2024	9.40	9.40	9.80	8.95	9.05	9.10	9.28	265287	24.62	814	211935	79.89
DATAMATICS	EQ	18-Mar-2024	525.30	533.15	534.75	523.05	526.70	526.80	529.33	85562	452.90	10160	35408	41.38
DATAPATTNS	EQ	18-Mar-2024	2363.85	2363.10	2446.95	2322.00	2331.00	2338.40	2375.25	215180	5111.07	16806	54424	25.29
DAVANGERE	EQ	18-Mar-2024	69.65	70.80	76.60	70.80	76.40	76.45	76.14	1107784	843.50	2552	689696	62.26
DBCORP	BE	18-Mar-2024	249.30	249.90	258.00	245.10	255.00	253.35	250.02	71419	178.57	2972	-	-
DBL	EQ	18-Mar-2024	405.70	406.80	415.90	400.05	412.50	410.80	408.73	461630	1886.80	14762	159391	34.53
DBOL	EQ	18-Mar-2024	123.70	125.75	126.20	120.70	123.00	123.10	122.44	247056	302.49	3367	169303	68.53
DBREALTY	EQ	18-Mar-2024	219.55	220.15	226.00	212.10	214.80	215.10	218.72	2946066	6443.72	14541	1536264	52.15
DBSTOCKBRO	EQ	18-Mar-2024	43.35	43.40	44.80	42.40	42.40	42.90	43.18	6676	2.88	133	4665	69.88
DCAL	EQ	18-Mar-2024	223.50	225.70	229.70	219.55	222.60	221.60	225.46	597734	1347.66	5966	299008	50.02
DCBBANK	EQ	18-Mar-2024	122.40	125.75	125.75	122.05	122.50	122.45	123.06	1022168	1257.91	10615	509382	49.83
DCI	EQ	18-Mar-2024	184.10	180.00	193.20	180.00	191.50	190.65	189.50	6028	11.42	521	3471	57.58
DCM	EQ	18-Mar-2024	72.15	73.50	77.90	72.35	76.35	75.60	74.89	53342	39.95	864	32998	61.86
DCMFINSERV	BE	18-Mar-2024	5.50	5.40	5.40	5.40	5.40	5.40	5.40	10037	0.54	29	-	-
DCMNVL	EQ	18-Mar-2024	192.05	192.85	208.50	188.20	198.45	200.50	200.35	68443	137.12	3111	34377	50.23
DCMSHRIRAM	EQ	18-Mar-2024	867.85	872.20	937.70	872.20	894.95	895.00	916.64	693700	6358.74	51179	43084	6.21
DCMSRIND	EQ	18-Mar-2024	175.40	175.40	179.80	173.25	176.80	177.00	176.57	171423	302.69	9036	79452	46.35
DCW	EQ	18-Mar-2024	50.75	51.00	51.75	50.00	50.15	50.20	50.59	1615188	817.11	5504	591903	36.65
DCXINDIA	EQ	18-Mar-2024	282.65	284.25	289.20	276.10	280.00	280.55	281.84	469646	1323.66	17915	230836	49.15
DECCANCE	EQ	18-Mar-2024	551.15	554.50	564.40	540.90	553.40	555.30	549.20	5969	32.78	936	2959	49.57
DEEM	SM	18-Mar-2024	107.00	108.00	114.00	105.35	112.95	111.85	109.16	104000	113.53	92	76000	73.08
DEEPAKFERT	EQ	18-Mar-2024	490.45	488.95	493.30	483.00	487.35	487.05	486.86	405657	1974.97	15501	276963	68.28
DEEPAKNTR	EQ	18-Mar-2024	2098.65	2106.45	2120.90	2101.00	2109.80	2109.25	2110.89	102446	2162.52	13708	46805	45.69
DEEPENR	EQ	18-Mar-2024	175.70	179.90	190.20	179.05	182.20	182.35	184.56	55537	102.50	3551	19448	35.02
DEEPINDS	EQ	18-Mar-2024	262.60	262.45	270.00	259.00	261.95	260.80	264.08	145262	383.61	5777	65683	45.22
DELAPLEX	SM	18-Mar-2024	218.95	218.95	233.95	218.95	221.75	221.65	225.21	55800	125.67	52	48000	86.02
DELHIVERY	EQ	18-Mar-2024	437.85	436.05	448.00	436.05	445.95	445.45	444.91	450129	2002.65	44443	254411	56.52
DELPHIFX	EQ	18-Mar-2024	235.65	242.60	243.80	235.15	237.00	239.60	239.67	31727	76.04	438	26948	84.94
DELTACORP	EQ	18-Mar-2024	124.50	125.00	126.70	123.00	123.10	123.45	124.01	1544616	1915.43	11877	827118	53.55
DELTAMAGNT	EQ	18-Mar-2024	97.20	96.50	106.00	96.50	100.55	99.80	101.33	22455	22.75	800	9608	42.79
DEN	EQ	18-Mar-2024	50.75	50.00	51.50	49.40	50.15	50.35	50.52	1773218	895.91	7281	619945	34.96
DENEERS	SM	18-Mar-2024	215.10	215.10	217.00	215.10	217.00	217.00	216.37	1800	3.89	2	1800	100.00
DENORA	EQ	18-Mar-2024	1478.95	1488.65	1523.20	1478.40	1481.95	1491.65	1497.51	15942	238.73	2984	6172	38.72
DENTALKART	SM	18-Mar-2024	458.40	450.00	497.50	450.00	491.00	491.00	480.95	11000	52.90	40	8250	75.00
DESTINY	SM	18-Mar-2024	29.40	30.70	30.70	28.65	29.15	29.15	29.56	30000	8.87	10	0	0.00
DEVIT	EQ	18-Mar-2024	103.15	105.75	108.30	104.20	108.30	108.30	107.62	35235	37.92	514	24405	69.26
DEVYANI	EQ	18-Mar-2024	154.10	154.15	158.40	152.75	157.20	157.05	156.74	3465313	5431.42	37355	2012152	58.07
DGCONTENT	EQ	18-Mar-2024	20.00	20.40	20.50	19.00	19.00	19.20	19.42	26618	5.17	152	21972	82.55
DHAMPURSUG	EQ	18-Mar-2024	218.25	220.00	222.45	217.75	218.40	219.15	219.23	180273	395.21	5118	97290	53.97
DHANBANK	BE	18-Mar-2024	43.60	45.40	45.40	43.85	44.95	44.75	44.84	876358	392.93	4688	-	-
DHANI	EQ	18-Mar-2024	35.20	35.70	36.75	35.15	36.10	36.15	35.90	2696741	968.05	7913	1115194	41.35
DHANILOANS	NF	18-Mar-2024	988.00	989.50	989.50	989.00	989.06	989.06	989.16	131	1.30	6	131	100.00
DHANILOANS	NG	18-Mar-2024	1045.20	1045.20	1045.20	1045.20	1045.20	1045.20	1045.20	50	0.52	1	50	100.00
DHANILOANS	NO	18-Mar-2024	960.00	961.00	961.00	961.00	961.00	961.00	961.00	2	0.02	1	2	100.00
DHANILOANS	Y5	18-Mar-2024	997.00	975.00	975.00	975.00	975.00	975.00	975.00	100	0.98	1	100	100.00
DHANUKA	EQ	18-Mar-2024	990.80	992.00	1010.90	964.60	976.60	971.30	981.75	33563	329.51	5139	16353	48.72
DHARMAJ	EQ	18-Mar-2024	219.40	218.65	227.00	216.25	218.80	218.10	222.75	83574	186.16	7196	44433	53.17
DHRUV	BE	18-Mar-2024	106.90	107.50	112.00	102.90	108.80	110.80	110.70	32512	35.99	292	-	-
DHTL	SM	18-Mar-2024	193.00	193.00	202.65	193.00	202.65	202.65	197.33	14400	28.42	9	11200	77.78
DHUNINV	EQ	18-Mar-2024	1090.60	1097.85	1118.00	1065.30	1100.00	1102.35	1098.56	1381	15.17	285	818	59.23
DIACABS	BE	18-Mar-2024	454.60	463.65	463.65	463.65	463.65	463.65	463.65	126	0.58	10	-	-
DIAMINESQ	EQ	18-Mar-2024	533.45	530.15	541.05	519.40	529.85	531.85	530.45	8806	46.71	1478	4663	52.95
DIAMONDYD	EQ	18-Mar-2024	973.85	974.95	993.70	970.65	976.00	984.35	978.90	52958	518.40	2602	41333	78.05
DICIND	EQ	18-Mar-2024	428.70	430.70	434.40	425.20	425.25	428.25	430.07	1456	6.26	195	757	51.99
DIGIDRIVE	BE	18-Mar-2024	38.35	38.00	39.40	37.05	37.25	37.60	38.10	90163	34.35	664	-	-
DIGISPICE	EQ	18-Mar-2024	25.25	25.85	26.20	24.55	25.75	25.70	25.41	231709	58.89	1122	135214	58.36
DIGJAMLMTD	BE	18-Mar-2024	88.60	84.20	88.00	84.20	87.95	86.90	85.89	2569	2.21	46	-	-
DIL	EQ	18-Mar-2024	7.55	7.65	7.85	7.50	7.75	7.70	7.70	878139	67.64	1512	504062	57.40
DISHTV	EQ	18-Mar-2024	17.65	17.90	18.00	17.15	17.30	17.35	17.48	31561119	5516.76	17311	9157584	29.02
DIVGIITTS	EQ	18-Mar-2024	742.70	747.00	824.95	747.00	785.10	779.55	790.97	152776	1208.41	19784	51201	33.51
DIVISLAB	EQ	18-Mar-2024	3485.40	3485.40	3520.00	3475.00	3509.90	3506.60	3501.55	171118	5991.79	24742	97910	57.22
DIVOPPBEES	EQ	18-Mar-2024	72.15	74.30	74.30	71.84	72.00	71.93	72.15	26279	18.96	976	17512	66.64
DIXON	EQ	18-Mar-2024	6962.00	6963.00	7061.90	6906.00	7020.00	7022.05	6994.10	232402	16254.43	27202	72976	31.40
DJML	EQ	18-Mar-2024	139.80	140.80	140.80	135.00	139.00	136.55	137.36	23750	32.62	813	13219	55.66
DKEGL	SM	18-Mar-2024	64.50	64.55	64.55	61.10	61.10	61.10	62.83	3000	1.88	2	3000	100.00
DLF	EQ	18-Mar-2024	823.70	826.05	839.65	816.25	836.50	836.25	830.41	2709444	22499.57	54172	654680	24.16
DLINKINDIA	EQ	18-Mar-2024	280.25	276.55	282.90	275.35	280.00	280.70	279.57	60856	170.13	3777	26350	43.30
DMART	EQ	18-Mar-2024	3932.10	3932.10	4019.00	3918.70	4000.00	4010.55	3990.28	230448	9195.51	27791	124805	54.16
DMCC	EQ	18-Mar-2024	265.75	266.25	276.95	262.35	273.00	270.65	268.52	39544	106.18	2342	24409	61.73
DNAMEDIA	BE	18-Mar-2024	4.60	4.60	4.80	4.40	4.40	4.40	4.49	168205	7.56	231	-	-
DODLA	EQ	18-Mar-2024	837.00	862.00	862.00	832.50	852.50	842.45	846.46	26129	221.17	4214	11058	42.32
DOLATALGO	EQ	18-Mar-2024	66.55	67.55	72.90	66.95	68.80	69.35	70.04	574741	402.54	5374	202215	35.18
DOLLAR	EQ	18-Mar-2024	492.15	496.00	499.00	489.65	493.95	493.75	493.66	50405	248.83	5271	23577	46.78
DOLLEX	SM	18-Mar-2024	40.00	47.00	47.00	39.00	44.10	44.10	42.72	20000	8.54	5	8000	40.00
DOLPHIN	BE	18-Mar-2024	322.90	316.45	316.45	316.45	316.45	316.45	316.45	1207	3.82	51	-	-
DOMS	EQ	18-Mar-2024	1400.05	1366.00	1464.80	1366.00	1440.00	1437.90	1434.32	311904	4473.71	22681	232727	74.61
DONEAR	EQ	18-Mar-2024	97.45	96.15	102.50	96.15	100.75	100.55	100.44	93530	93.94	1647	52273	55.89
DPABHUSHAN	EQ	18-Mar-2024	767.90	767.90	800.00	767.90	784.95	782.65	788.99	15693	123.82	1119	9387	59.82
DPSCLTD	EQ	18-Mar-2024	15.90	15.90	16.50	15.50	15.75	15.70	15.91	1473224	234.44	4021	910566	61.81
DPWIRES	EQ	18-Mar-2024	443.00	446.40	464.50	441.00	447.70	445.90	451.69	36956	166.93	4566	15861	42.92
DRCSYSTEMS	BE	18-Mar-2024	17.85	18.20	18.20	16.95	17.30	16.95	16.98	158919	26.99	595	-	-
DREAMFOLKS	EQ	18-Mar-2024	482.35	483.85	490.95	480.55	483.50	482.55	484.30	128258	621.15	8841	73033	56.94
DREDGECORP	BE	18-Mar-2024	666.30	672.00	685.00	658.00	669.90	663.95	667.92	58725	392.23	398	-	-
DRONE	SM	18-Mar-2024	136.35	136.30	138.90	133.35	133.65	134.45	135.83	59000	80.14	59	36000	61.02
DRREDDY	EQ	18-Mar-2024	6284.90	6292.10	6354.90	6268.05	6349.00	6341.05	6334.44	180493	11433.23	32697	83584	46.31
DSSL	EQ	18-Mar-2024	788.10	819.90	838.30	788.10	811.50	810.40	813.48	25954	211.13	1808	13501	52.02
DTIL	EQ	18-Mar-2024	191.75	192.50	197.85	192.50	195.00	195.05	192.98	7054	13.61	183	6177	87.57
DUCOL	SM	18-Mar-2024	94.40	95.20	98.85	95.20	96.00	96.05	95.96	48800	46.83	11	47200	96.72
DUCON	BE	18-Mar-2024	9.35	8.90	8.90	8.90	8.90	8.90	8.90	103592	9.22	395	-	-
DUGLOBAL	SM	18-Mar-2024	65.85	69.10	69.10	69.10	69.10	69.10	69.10	25000	17.28	10	17500	70.00
DVL	EQ	18-Mar-2024	322.10	326.15	333.00	319.55	333.00	330.45	326.68	41395	135.23	1393	27254	65.84
DWARKESH	EQ	18-Mar-2024	80.15	80.55	81.25	79.80	80.55	80.40	80.42	1687149	1356.79	9513	1011802	59.97
DYCL	EQ	18-Mar-2024	363.95	360.00	394.90	360.00	390.00	387.30	376.85	62339	234.93	10316	30501	48.93
DYNAMATECH	EQ	18-Mar-2024	6766.40	6834.80	6849.85	6610.05	6760.00	6739.20	6735.86	7585	510.92	3318	2668	35.17
DYNAMIC	SM	18-Mar-2024	102.00	101.00	108.90	101.00	108.90	108.90	104.95	2000	2.10	2	2000	100.00
DYNPRO	EQ	18-Mar-2024	285.55	286.85	300.00	280.65	290.90	292.25	288.44	24831	71.62	1693	15490	62.38
E2E	BE	18-Mar-2024	829.05	812.50	812.50	812.50	812.50	812.50	812.50	3926	31.90	194	-	-
EASEMYTRIP	EQ	18-Mar-2024	44.10	44.10	44.95	43.30	44.20	44.20	44.14	14479781	6392.03	51003	3460983	23.90
EBBETF0425	EQ	18-Mar-2024	1192.36	1220.00	1220.00	1191.31	1191.85	1191.94	1192.22	2185	26.05	76	2148	98.31
EBBETF0430	EQ	18-Mar-2024	1352.58	1393.15	1393.15	1352.05	1353.50	1352.23	1355.39	13442	182.19	397	11895	88.49
EBBETF0431	EQ	18-Mar-2024	1208.44	1212.10	1213.97	1207.06	1210.01	1210.52	1211.07	9678	117.21	142	7656	79.11
EBBETF0433	EQ	18-Mar-2024	1105.97	1103.07	1108.00	1103.07	1108.00	1104.50	1105.86	7598	84.02	56	6086	80.10
ECLERX	EQ	18-Mar-2024	2425.95	2432.00	2502.00	2420.00	2490.00	2461.30	2451.98	74649	1830.38	11881	53170	71.23
ECLFINANCE	NJ	18-Mar-2024	959.00	960.00	960.00	953.00	954.12	954.21	958.93	679	6.51	20	666	98.09
ECLFINANCE	NK	18-Mar-2024	979.00	982.00	982.00	982.00	982.00	982.00	982.00	185	1.82	5	185	100.00
ECLFINANCE	NR	18-Mar-2024	1004.28	1001.01	1004.00	1001.01	1004.00	1004.00	1003.51	223	2.24	7	223	100.00
ECLFINANCE	NS	18-Mar-2024	1005.55	1005.00	1179.90	1004.10	1004.10	1004.10	1070.19	550	5.89	13	320	58.18
EDELWEISS	EQ	18-Mar-2024	68.55	68.00	69.25	66.65	67.85	67.60	67.94	2215287	1505.06	15712	898180	40.54
EDUCOMP	BZ	18-Mar-2024	3.20	3.05	3.25	3.05	3.10	3.05	3.16	168358	5.31	220	-	-
EFACTOR	SM	18-Mar-2024	124.00	122.30	135.00	121.25	130.50	130.50	128.38	36800	47.24	23	24000	65.22
EFORCE	SM	18-Mar-2024	95.25	96.00	100.80	96.00	99.00	98.20	98.23	97200	95.48	58	78000	80.25
EGOLD	EQ	18-Mar-2024	67.40	67.55	67.55	66.85	66.95	67.20	67.16	19145	12.86	35	18811	98.26
EICHERMOT	EQ	18-Mar-2024	3745.65	3745.00	3745.00	3681.70	3705.00	3699.70	3706.60	533167	19762.37	54347	331378	62.15
EIDPARRY	EQ	18-Mar-2024	565.45	565.50	571.00	560.30	570.00	564.80	564.87	124439	702.92	6723	69476	55.83
EIFFL	EQ	18-Mar-2024	126.65	124.00	130.00	124.00	130.00	127.85	126.66	25842	32.73	688	20372	78.83
EIHAHOTELS	EQ	18-Mar-2024	656.60	659.95	671.85	649.00	661.00	664.55	661.50	11952	79.06	1628	5190	43.42
EIHOTEL	EQ	18-Mar-2024	417.05	417.05	419.00	402.40	404.00	405.05	407.92	285234	1163.53	31216	111476	39.08
EIMCOELECO	EQ	18-Mar-2024	1429.35	1392.00	1494.00	1392.00	1490.00	1482.25	1447.94	6618	95.82	640	5205	78.65
EKC	EQ	18-Mar-2024	128.95	130.00	132.65	125.80	130.00	130.40	129.61	589900	764.58	7980	280008	47.47
ELDEHSG	EQ	18-Mar-2024	727.15	735.65	772.00	725.00	766.90	742.25	736.84	1327	9.78	116	898	67.67
ELECON	EQ	18-Mar-2024	872.95	870.00	878.50	842.50	850.20	848.45	855.13	221090	1890.60	30320	128985	58.34
ELECTCAST	EQ	18-Mar-2024	155.60	158.15	163.30	151.95	153.05	153.70	157.42	2648596	4169.45	33486	1483060	55.99
ELECTHERM	BE	18-Mar-2024	548.55	537.60	537.60	537.60	537.60	537.60	537.60	4625	24.86	39	-	-
ELGIEQUIP	EQ	18-Mar-2024	634.00	630.00	636.95	622.55	626.00	628.05	629.37	77261	486.26	8577	29722	38.47
ELGIRUBCO	EQ	18-Mar-2024	49.55	51.65	54.90	48.95	53.50	52.65	53.16	210171	111.73	1625	81910	38.97
ELIN	EQ	18-Mar-2024	138.45	138.05	142.75	138.05	140.90	140.20	140.03	191818	268.60	4277	113822	59.34
EMAMILTD	EQ	18-Mar-2024	423.05	423.25	430.55	418.30	426.85	427.20	428.26	596980	2556.61	26899	436522	73.12
EMAMIPAP	EQ	18-Mar-2024	116.00	117.60	119.35	115.50	116.00	116.00	116.93	40341	47.17	1051	24183	59.95
EMAMIREAL	BE	18-Mar-2024	86.10	86.10	88.75	84.50	85.05	86.00	87.06	17240	15.01	169	-	-
EMBASSY	RR	18-Mar-2024	395.03	395.03	395.99	380.20	385.00	384.85	387.71	2304246	8933.84	19849	2052274	89.06
EMIL	EQ	18-Mar-2024	180.90	180.20	188.10	180.20	187.00	185.95	183.46	211598	388.21	8337	96314	45.52
EMKAY	BE	18-Mar-2024	110.05	108.00	113.75	104.55	105.00	105.75	105.20	144669	152.19	317	-	-
EMKAYTOOLS	SM	18-Mar-2024	620.00	620.00	620.00	620.00	620.00	620.00	620.00	3000	18.60	10	3000	100.00
EMMBI	EQ	18-Mar-2024	94.20	96.85	96.85	91.10	92.20	91.80	92.50	38915	36.00	810	22563	57.98
EMSLIMITED	EQ	18-Mar-2024	397.90	400.10	412.35	379.05	388.00	384.85	390.51	258804	1010.66	5390	157951	61.03
EMUDHRA	EQ	18-Mar-2024	586.00	583.90	608.95	580.35	601.75	601.10	594.22	367176	2181.83	24878	100883	27.48
ENDURANCE	EQ	18-Mar-2024	1807.20	1829.95	1845.90	1767.00	1800.00	1799.50	1807.66	94787	1713.43	8590	58255	61.46
ENERGYDEV	BE	18-Mar-2024	20.10	19.15	20.95	19.10	19.40	19.40	19.48	90864	17.70	440	-	-
ENGINERSIN	EQ	18-Mar-2024	188.80	190.00	195.75	182.70	185.15	185.30	186.99	9342129	17468.97	65724	3344143	35.80
ENIL	EQ	18-Mar-2024	278.25	280.15	298.65	270.00	274.30	274.25	283.55	293875	833.27	18298	100735	34.28
ENTERO	EQ	18-Mar-2024	1006.30	1010.95	1053.45	1010.55	1040.00	1040.95	1035.47	79031	818.34	8103	47850	60.55
EPACK	EQ	18-Mar-2024	162.25	162.20	165.25	159.80	164.00	164.30	163.43	308277	503.83	8919	157143	50.97
EPIGRAL	EQ	18-Mar-2024	995.00	1010.00	1090.00	995.30	1025.00	1040.10	1044.45	233492	2438.71	25540	53174	22.77
EPL	EQ	18-Mar-2024	187.95	187.20	189.35	186.35	188.00	188.05	188.10	559096	1051.67	11914	375059	67.08
EQUAL50ADD	EQ	18-Mar-2024	283.06	283.07	290.00	281.14	283.42	283.55	282.62	98000	276.97	219	90807	92.66
EQUIPPP	BE	18-Mar-2024	27.00	27.90	28.35	27.25	28.35	28.35	28.01	69130	19.36	99	-	-
EQUITASBNK	EQ	18-Mar-2024	94.30	94.75	95.00	92.50	92.95	92.95	93.37	2099458	1960.34	10091	1263462	60.18
ERFLNCDI	N5	18-Mar-2024	912.00	912.00	912.00	912.00	912.00	912.00	912.00	10	0.09	1	10	100.00
ERIS	EQ	18-Mar-2024	844.95	845.00	855.50	832.10	848.90	845.90	845.02	88374	746.78	6967	39117	44.26
EROSMEDIA	EQ	18-Mar-2024	19.85	20.20	20.50	19.90	20.25	20.30	20.18	368036	74.27	1614	174291	47.36
ESABINDIA	EQ	18-Mar-2024	4797.90	4793.10	5071.40	4720.05	5000.00	4978.10	4952.16	22903	1134.19	7259	6179	26.98
ESAFSFB	EQ	18-Mar-2024	57.40	57.50	58.10	56.90	57.00	57.30	57.63	801982	462.20	3427	490688	61.18
ESCONET	SM	18-Mar-2024	172.85	181.80	190.10	181.45	190.10	190.10	187.53	116800	219.04	51	80000	68.49
ESCORTS	EQ	18-Mar-2024	2702.55	2722.95	2722.95	2670.55	2700.00	2701.40	2697.60	123514	3331.91	20479	45490	36.83
ESFL	SM	18-Mar-2024	180.85	178.05	181.05	178.05	179.75	179.25	179.14	14400	25.80	12	14400	100.00
ESG	EQ	18-Mar-2024	36.73	36.71	36.95	36.59	36.73	36.77	36.77	3443	1.27	142	2741	79.61
ESILVER	EQ	18-Mar-2024	76.13	76.13	76.13	74.01	75.60	75.77	75.68	5238	3.96	56	4115	78.56
ESSARSHPNG	EQ	18-Mar-2024	21.65	21.65	22.20	20.60	20.60	20.80	21.24	278429	59.15	1277	163433	58.70
ESSENTIA	BE	18-Mar-2024	3.90	3.85	3.85	3.85	3.85	3.85	3.85	527990	20.33	1006	-	-
ESTER	EQ	18-Mar-2024	89.50	89.20	92.00	89.20	89.65	90.35	90.41	149244	134.94	2160	80954	54.24
ETHOSLTD	EQ	18-Mar-2024	2433.45	2445.30	2585.05	2445.30	2558.00	2552.00	2510.75	49341	1238.83	9015	27885	56.51
EUROBOND	SM	18-Mar-2024	158.55	158.60	162.00	153.05	159.90	159.90	158.39	4000	6.34	4	3000	75.00
EUROTEXIND	BE	18-Mar-2024	17.10	16.25	16.25	16.25	16.25	16.25	16.25	4141	0.67	61	-	-
EVEREADY	EQ	18-Mar-2024	327.45	328.00	328.00	312.95	324.45	320.45	319.02	178666	569.98	6791	116452	65.18
EVERESTIND	EQ	18-Mar-2024	1115.50	1119.95	1131.65	1065.00	1088.00	1074.30	1083.76	13787	149.42	2307	8357	60.62
EXCEL	BE	18-Mar-2024	0.50	0.50	0.55	0.45	0.50	0.50	0.49	4947875	24.29	4115	-	-
EXCELINDUS	EQ	18-Mar-2024	723.85	727.50	741.50	724.75	730.00	731.50	734.05	23591	173.17	1370	18384	77.93
EXICOM	EQ	18-Mar-2024	227.75	230.70	235.95	218.40	223.70	224.35	226.45	1958442	4434.94	32626	526675	26.89
EXIDEIND	EQ	18-Mar-2024	305.30	305.00	309.10	302.60	307.50	307.05	306.96	1088219	3340.42	21482	409401	37.62
EXPLEOSOL	EQ	18-Mar-2024	1272.15	1275.00	1283.95	1252.00	1270.70	1268.90	1265.04	31739	401.51	3014	21351	67.27
EXXARO	EQ	18-Mar-2024	94.70	94.55	96.00	91.50	93.10	92.80	93.65	188537	176.57	2419	121216	64.29
FACT	EQ	18-Mar-2024	652.10	658.00	662.95	620.35	642.50	641.30	637.16	523628	3336.32	29329	73638	14.06
FAIRCHEMOR	EQ	18-Mar-2024	1225.95	1213.85	1235.20	1200.00	1207.70	1212.90	1220.00	7692	93.84	2300	4509	58.62
FAZE3Q	EQ	18-Mar-2024	379.45	391.90	391.90	369.40	377.70	375.45	374.81	19961	74.82	2018	10227	51.23
FCL	EQ	18-Mar-2024	364.90	364.90	368.00	358.75	360.80	360.90	361.88	234531	848.71	11333	97899	41.74
FCONSUMER	BE	18-Mar-2024	0.90	0.90	0.95	0.85	0.85	0.90	0.89	3146409	28.14	2975	-	-
FCSSOFT	EQ	18-Mar-2024	3.95	4.00	4.10	3.95	4.05	4.00	4.04	8060712	325.58	7147	2777258	34.45
FDC	EQ	18-Mar-2024	428.05	428.00	439.35	428.00	433.95	431.20	434.07	125236	543.61	8040	58865	47.00
FEDERALBNK	EQ	18-Mar-2024	150.45	151.00	152.25	146.90	147.45	147.35	148.53	20703599	30751.43	133726	8281749	40.00
FEDFINA	EQ	18-Mar-2024	116.85	117.80	118.65	115.55	116.00	115.90	116.36	322590	375.35	6956	187295	58.06
FEL	BZ	18-Mar-2024	0.75	0.70	0.80	0.70	0.70	0.70	0.72	518839	3.75	160	-	-
FELDVR	BE	18-Mar-2024	5.50	5.50	5.50	5.25	5.40	5.40	5.25	7281	0.38	29	-	-
FELIX	ST	18-Mar-2024	330.10	314.25	338.85	314.25	338.85	338.85	326.55	2000	6.53	2	2000	100.00
FIBERWEB	EQ	18-Mar-2024	32.40	32.10	33.90	32.10	32.35	32.40	32.98	63365	20.90	562	21620	34.12
FIDEL	SM	18-Mar-2024	107.90	115.00	127.00	107.90	113.00	113.00	118.67	65000	77.13	59	25000	38.46
FIEMIND	EQ	18-Mar-2024	1020.30	1035.00	1040.00	1005.00	1020.00	1017.85	1018.45	51707	526.61	7313	26627	51.50
FILATEX	EQ	18-Mar-2024	54.15	54.50	62.25	54.50	60.00	59.80	58.68	7131756	4184.89	19322	2014354	28.24
FINCABLES	EQ	18-Mar-2024	877.95	877.95	886.30	854.00	876.40	877.10	869.89	192802	1677.16	19377	93358	48.42
FINEORG	EQ	18-Mar-2024	4058.30	4069.85	4130.00	4060.00	4088.50	4093.50	4100.80	20494	840.42	7198	10979	53.57
FINIETF	EQ	18-Mar-2024	22.07	21.99	22.33	21.93	22.10	22.04	22.06	120306	26.54	408	66992	55.68
FINOPB	EQ	18-Mar-2024	290.00	294.95	294.95	282.85	284.90	285.55	287.47	69316	199.26	4724	21345	30.79
FINPIPE	EQ	18-Mar-2024	213.45	214.55	227.50	214.40	227.00	226.40	223.64	1638075	3663.37	31662	547330	33.41
FIVESTAR	EQ	18-Mar-2024	617.10	615.00	649.00	614.00	641.00	642.85	641.66	484692	3110.06	33537	277610	57.28
FLAIR	EQ	18-Mar-2024	259.80	264.95	264.95	260.00	262.00	261.75	262.52	106745	280.23	2442	67150	62.91
FLEXITUFF	EQ	18-Mar-2024	34.75	34.75	36.70	33.35	35.95	34.50	34.30	17050	5.85	179	10965	64.31
FLFL	BZ	18-Mar-2024	2.45	2.50	2.55	2.40	2.45	2.45	2.47	80918	2.00	118	-	-
FLUOROCHEM	EQ	18-Mar-2024	3203.30	3170.00	3278.10	3170.00	3235.00	3267.35	3249.41	179580	5835.29	24296	125005	69.61
FMCGIETF	EQ	18-Mar-2024	563.02	563.02	566.87	556.37	562.15	560.29	559.99	6790	38.02	497	3072	45.24
FMGOETZE	EQ	18-Mar-2024	342.40	343.45	347.85	339.30	340.00	343.00	342.83	145384	498.42	4678	101892	70.08
FMNL	BE	18-Mar-2024	5.90	6.15	6.15	5.95	6.15	6.15	6.13	32595	2.00	79	-	-
FOCE	SM	18-Mar-2024	760.00	750.00	750.00	750.00	750.00	750.00	750.00	200	1.50	1	200	100.00
FOCUS	EQ	18-Mar-2024	171.40	172.45	175.00	171.50	172.85	172.15	173.07	39529	68.41	1910	22004	55.67
FONEBOX	SM	18-Mar-2024	144.25	133.20	136.70	133.20	136.70	136.70	135.48	6000	8.13	3	6000	100.00
FOODSIN	EQ	18-Mar-2024	133.20	134.50	136.65	132.50	132.80	132.90	133.84	239570	320.65	3776	155600	64.95
FORCEMOT	EQ	18-Mar-2024	6534.65	6567.70	7090.00	6549.00	6852.95	6873.35	6888.89	177767	12246.18	26601	63457	35.70
FORTIS	EQ	18-Mar-2024	388.85	392.70	402.90	386.50	401.00	401.25	396.15	888686	3520.54	17742	539152	60.67
FOSECOIND	EQ	18-Mar-2024	3006.10	2995.00	3004.75	2948.50	2970.85	2972.80	2972.25	3552	105.57	1091	2285	64.33
FRETAIL	BZ	18-Mar-2024	2.45	2.40	2.45	2.35	2.35	2.35	2.37	711420	16.85	530	-	-
FROG	SM	18-Mar-2024	144.75	144.50	144.50	140.40	140.80	141.10	142.01	73600	104.52	140	54400	73.91
FSC	BZ	18-Mar-2024	8.15	8.15	8.45	7.85	8.10	7.95	8.10	37085	3.00	145	-	-
FSL	EQ	18-Mar-2024	194.30	194.25	194.25	187.25	190.10	190.20	189.85	1585669	3010.45	31660	648337	40.89
FUSION	EQ	18-Mar-2024	476.05	475.05	479.00	459.60	460.75	461.80	467.32	154288	721.02	14677	73927	47.91
GABRIEL	EQ	18-Mar-2024	307.65	321.50	353.20	321.00	329.70	329.55	334.93	2682396	8984.25	90631	651648	24.29
GAEL	EQ	18-Mar-2024	179.90	182.00	186.45	177.60	178.95	179.25	183.13	995775	1823.53	25868	272877	27.40
GAIL	EQ	18-Mar-2024	173.80	174.50	178.00	173.15	176.20	175.90	176.20	10899780	19205.19	60057	3745885	34.37
GALAXYSURF	EQ	18-Mar-2024	2286.05	2298.05	2332.10	2282.60	2310.00	2306.10	2300.72	28264	650.28	3712	22237	78.68
GALLANTT	BE	18-Mar-2024	192.45	189.10	196.80	183.60	196.80	193.05	191.79	28895	55.42	237	-	-
GANDHAR	EQ	18-Mar-2024	218.95	219.30	224.35	217.50	218.80	219.30	220.63	299915	661.72	8680	149327	49.79
GANDHITUBE	EQ	18-Mar-2024	728.05	727.65	728.80	714.75	723.80	719.40	720.60	2961	21.34	512	1735	58.60
GANECOS	EQ	18-Mar-2024	938.15	937.00	960.00	915.10	928.25	921.45	935.07	44020	411.62	6509	28499	64.74
GANESHBE	EQ	18-Mar-2024	178.90	180.00	184.40	175.00	179.95	178.75	180.77	175336	316.96	7483	84641	48.27
GANESHHOUC	EQ	18-Mar-2024	696.45	699.80	715.45	692.65	708.00	706.20	705.73	40566	286.29	1776	25508	62.88
GANGAFORGE	BE	18-Mar-2024	8.65	8.25	9.05	8.25	9.05	9.05	8.53	1853331	158.16	3516	-	-
GANGESSECU	EQ	18-Mar-2024	116.25	117.30	119.00	117.20	118.20	118.55	118.32	2993	3.54	100	1947	65.05
GANGOTRI	BZ	18-Mar-2024	1.20	1.20	1.25	1.15	1.25	1.20	1.20	17717	0.21	68	-	-
GARFIBRES	EQ	18-Mar-2024	3234.40	3281.00	3281.00	3190.25	3208.00	3198.90	3224.89	16851	543.43	6058	9312	55.26
GATECH	BE	18-Mar-2024	1.40	1.35	1.35	1.35	1.35	1.35	1.35	259435	3.50	618	-	-
GATECHDVR	BE	18-Mar-2024	3.35	3.20	3.20	3.20	3.20	3.20	3.20	131770	4.22	357	-	-
GATEWAY	EQ	18-Mar-2024	99.60	99.60	100.20	96.35	97.65	97.55	97.72	445151	435.01	8065	242190	54.41
GAYAHWS	BE	18-Mar-2024	1.25	1.20	1.20	1.20	1.20	1.20	1.20	19396	0.23	49	-	-
GAYAPROJ	BZ	18-Mar-2024	9.15	8.70	8.70	8.70	8.70	8.70	8.70	1186	0.10	15	-	-
GEECEE	EQ	18-Mar-2024	254.15	259.00	259.95	251.15	252.15	253.40	254.35	4546	11.56	423	2601	57.22
GEEKAYWIRE	EQ	18-Mar-2024	83.40	85.00	87.55	83.05	87.55	87.55	87.10	128198	111.66	1048	89075	69.48
GENCON	EQ	18-Mar-2024	40.50	40.50	41.30	38.50	39.55	39.95	39.73	236700	94.04	1359	188045	79.44
GENESYS	EQ	18-Mar-2024	588.05	596.50	596.50	576.00	576.00	581.00	584.59	78355	458.06	4725	31696	40.45
GENSOL	EQ	18-Mar-2024	761.25	770.95	799.30	770.00	799.30	799.30	791.48	124482	985.25	2158	98864	79.42
GENUSPAPER	EQ	18-Mar-2024	19.55	19.65	20.05	19.05	19.40	19.45	19.70	740261	145.81	2510	224632	30.34
GENUSPOWER	EQ	18-Mar-2024	225.00	227.00	230.85	223.00	224.00	224.85	227.10	570499	1295.58	6588	406794	71.30
GEOJITFSL	EQ	18-Mar-2024	64.70	64.85	65.45	63.75	64.95	64.60	64.59	305401	197.25	2715	150355	49.23
GEPIL	EQ	18-Mar-2024	257.75	257.55	263.30	247.00	249.55	249.15	252.37	254537	642.38	18685	101438	39.85
GESHIP	EQ	18-Mar-2024	996.85	997.95	1018.00	979.15	1013.00	1014.45	1004.21	242304	2433.23	15475	130007	53.65
GET&D	BE	18-Mar-2024	858.85	858.00	879.65	815.90	860.35	846.50	844.82	99829	843.37	2265	-	-
GFLLIMITED	EQ	18-Mar-2024	72.70	75.50	75.50	71.50	72.50	72.35	72.70	72003	52.34	1416	40650	56.46
GFSTEELS	BE	18-Mar-2024	8.25	8.65	8.65	8.65	8.65	8.65	8.65	532	0.05	3	-	-
GHCL	EQ	18-Mar-2024	450.05	453.70	456.45	445.00	446.50	446.50	449.35	155725	699.75	9746	94061	60.40
GHCLTEXTIL	EQ	18-Mar-2024	75.80	76.00	79.00	75.20	78.00	78.20	76.99	646614	497.82	3611	482039	74.55
GICHSGFIN	EQ	18-Mar-2024	195.90	196.50	199.80	189.20	191.30	190.90	193.71	416073	805.99	8984	204777	49.22
GICL	SM	18-Mar-2024	52.70	50.10	55.30	50.10	55.30	55.30	54.00	12000	6.48	3	12000	100.00
GICRE	EQ	18-Mar-2024	333.75	338.10	353.80	330.50	335.10	334.15	340.22	2795442	9510.54	53086	492338	17.61
GILLANDERS	BE	18-Mar-2024	83.60	87.75	87.75	80.10	80.45	82.70	83.98	12849	10.79	110	-	-
GILLETTE	EQ	18-Mar-2024	6510.95	6449.00	6726.95	6440.20	6699.00	6695.35	6646.37	15507	1030.65	6755	7779	50.16
GILT5YBEES	EQ	18-Mar-2024	55.06	55.08	55.14	55.05	55.05	55.07	55.07	478949	263.77	424	436559	91.15
GINNIFILA	EQ	18-Mar-2024	31.10	32.00	32.65	30.85	32.50	32.55	31.86	169917	54.14	773	117081	68.90
GIPCL	EQ	18-Mar-2024	167.05	161.10	165.50	159.15	161.30	161.60	161.66	834940	1349.80	26755	457557	54.80
GIRIRAJ	ST	18-Mar-2024	438.80	416.90	460.70	416.90	418.00	439.35	420.94	7000	29.47	10	6500	92.86
GKWLIMITED	EQ	18-Mar-2024	1418.00	1449.25	1469.00	1407.05	1409.15	1414.35	1444.77	727	10.50	84	613	84.32
GLAND	EQ	18-Mar-2024	1790.00	1789.95	1805.00	1756.00	1795.00	1786.45	1782.08	68653	1223.45	9610	26141	38.08
GLAXO	EQ	18-Mar-2024	1926.55	1905.60	1995.95	1905.60	1972.30	1972.25	1965.48	231516	4550.40	25283	145993	63.06
GLENMARK	EQ	18-Mar-2024	926.50	924.65	944.60	916.05	940.00	939.65	934.71	678559	6342.55	29452	289626	42.68
GLFL	BE	18-Mar-2024	10.50	10.30	10.30	10.30	10.30	10.30	10.30	10679	1.10	12	-	-
GLOBAL	EQ	18-Mar-2024	231.40	229.00	237.95	225.00	233.00	231.35	232.92	46356	107.97	2652	20969	45.23
GLOBALPET	SM	18-Mar-2024	92.40	91.15	92.15	91.15	92.15	92.15	91.25	18000	16.43	3	18000	100.00
GLOBALVECT	BE	18-Mar-2024	110.75	110.90	116.00	109.10	116.00	115.50	114.02	15289	17.43	128	-	-
GLOBE	BE	18-Mar-2024	4.10	4.05	4.05	4.05	4.05	4.05	4.05	117119	4.74	140	-	-
GLOBUSSPR	EQ	18-Mar-2024	732.75	736.00	739.95	720.50	724.75	724.25	729.78	75271	549.31	6064	41888	55.65
GLS	EQ	18-Mar-2024	739.35	730.05	768.55	724.45	761.00	759.70	756.82	153175	1159.26	8960	69404	45.31
GMBREW	EQ	18-Mar-2024	590.50	596.00	640.00	591.75	625.00	625.70	615.15	74791	460.08	5414	45424	60.73
GMDCLTD	EQ	18-Mar-2024	350.55	353.40	363.00	349.25	350.00	350.80	356.02	1675807	5966.25	31067	491711	29.34
GMMPFAUDLR	EQ	18-Mar-2024	1248.95	1258.00	1263.00	1210.00	1227.80	1230.35	1234.17	342033	4221.28	31779	212408	62.10
GMRINFRA	EQ	18-Mar-2024	77.30	77.30	78.20	76.25	77.25	77.10	77.17	9153822	7063.59	25500	3647667	39.85
GMRP&UI	EQ	18-Mar-2024	44.15	44.00	46.35	43.55	46.35	46.35	44.88	1545680	693.69	4204	1033179	66.84
GNA	EQ	18-Mar-2024	395.75	395.85	401.70	393.05	399.40	399.05	397.16	36497	144.95	3245	19750	54.11
GNFC	EQ	18-Mar-2024	626.50	626.50	631.90	615.20	623.00	620.75	621.47	460923	2864.52	19845	150822	32.72
GOACARBON	EQ	18-Mar-2024	719.25	719.25	732.70	703.30	705.10	709.05	715.69	36570	261.73	3816	14508	39.67
GOCLCORP	EQ	18-Mar-2024	412.60	406.05	420.00	406.00	407.00	408.85	414.25	54739	226.75	4891	26171	47.81
GOCOLORS	EQ	18-Mar-2024	1024.30	1028.45	1044.55	1013.00	1030.00	1025.55	1033.55	12376	127.91	2188	4834	39.06
GODFRYPHLP	EQ	18-Mar-2024	2942.90	2967.00	3188.00	2913.75	3150.00	3130.25	3102.16	469666	14569.80	63166	42831	9.12
GODHA	BE	18-Mar-2024	0.65	0.65	0.70	0.65	0.70	0.70	0.67	1248855	8.40	561	-	-
GODREJAGRO	EQ	18-Mar-2024	510.70	507.00	510.00	500.10	502.95	501.45	504.78	147458	744.34	6800	107586	72.96
GODREJCP	EQ	18-Mar-2024	1212.70	1212.65	1247.35	1203.75	1245.00	1241.70	1228.38	1091124	13403.10	48911	767544	70.34
GODREJIND	EQ	18-Mar-2024	759.65	758.00	763.75	738.90	738.90	742.25	748.47	218233	1633.41	8579	169663	77.74
GODREJPROP	EQ	18-Mar-2024	2218.25	2220.00	2220.00	2132.00	2176.20	2162.95	2164.75	730557	15814.74	67670	157716	21.59
GOENKA	BZ	18-Mar-2024	0.80	0.85	0.85	0.75	0.75	0.80	0.80	45262	0.36	83	-	-
GOKEX	EQ	18-Mar-2024	732.40	741.90	758.45	736.00	752.10	750.90	747.46	133737	999.63	15623	64391	48.15
GOKUL	BE	18-Mar-2024	38.90	39.45	39.85	37.00	37.55	37.60	38.20	42216	16.13	296	-	-
GOKULAGRO	EQ	18-Mar-2024	106.00	106.55	109.20	103.05	103.20	104.50	105.88	231295	244.89	3275	157236	67.98
GOLDBEES	EQ	18-Mar-2024	55.73	55.50	55.53	55.21	55.51	55.50	55.34	4157750	2301.06	26575	3227973	77.64
GOLDCASE	EQ	18-Mar-2024	10.57	10.78	11.80	10.47	10.53	10.52	10.59	111042	11.76	572	96742	87.12
GOLDENTOBC	BZ	18-Mar-2024	47.15	47.85	47.85	44.80	45.00	45.00	45.99	39527	18.18	139	-	-
GOLDETF	EQ	18-Mar-2024	65.24	65.23	65.53	64.55	65.10	64.85	64.91	36432	23.65	715	29933	82.16
GOLDETFADD	EQ	18-Mar-2024	65.29	66.60	66.60	64.50	65.05	65.04	64.92	3055	1.98	68	2654	86.87
GOLDIAM	EQ	18-Mar-2024	173.40	175.40	177.80	170.90	175.50	174.75	174.60	303052	529.13	3471	121588	40.12
GOLDIETF	EQ	18-Mar-2024	57.28	56.98	57.18	56.75	57.00	57.09	57.05	1583747	903.52	7709	1508102	95.22
GOLDSHARE	EQ	18-Mar-2024	55.80	55.65	55.80	55.15	55.80	55.80	55.73	168210	93.74	496	147516	87.70
GOLDSTAR	SM	18-Mar-2024	15.40	15.50	15.80	15.40	15.40	15.55	15.53	213750	33.19	13	157500	73.68
GOLDTECH	EQ	18-Mar-2024	120.95	124.90	126.95	121.55	126.95	126.95	126.30	28644	36.18	213	18817	65.69
GOODLUCK	EQ	18-Mar-2024	837.60	844.75	854.10	827.10	839.00	841.45	837.61	63181	529.21	7139	33219	52.58
GOPAL	EQ	18-Mar-2024	379.15	379.60	384.00	365.30	366.55	369.15	376.31	541965	2039.46	14341	152448	28.13
GOYALALUM	BE	18-Mar-2024	9.20	9.20	9.30	8.80	8.95	8.90	9.04	201266	18.19	743	-	-
GOYALSALT	SM	18-Mar-2024	159.00	163.50	170.25	159.50	170.10	168.30	165.96	72000	119.49	22	60000	83.33
GPIL	EQ	18-Mar-2024	695.70	699.00	706.05	664.00	670.00	672.75	682.82	410346	2801.91	30156	248711	60.61
GPPL	EQ	18-Mar-2024	205.85	204.95	206.40	194.25	195.75	195.50	199.62	7535973	15043.43	82082	2291776	30.41
GPTHEALTH	EQ	18-Mar-2024	148.00	146.05	171.30	145.60	168.70	167.50	161.23	3344302	5392.11	51032	500067	14.95
GPTINFRA	EQ	18-Mar-2024	163.05	163.90	165.10	146.40	148.45	148.90	151.25	316219	478.27	12570	181233	57.31
GRANULES	EQ	18-Mar-2024	418.95	420.00	422.00	413.25	419.90	419.50	418.12	540339	2259.28	12957	213494	39.51
GRAPHISAD	SM	18-Mar-2024	51.20	50.65	51.55	50.15	50.60	50.75	50.78	42000	21.33	34	36000	85.71
GRAPHITE	EQ	18-Mar-2024	615.70	617.45	639.00	605.70	608.75	610.05	621.34	1336108	8301.75	35758	307949	23.05
GRASIM	EQ	18-Mar-2024	2197.10	2181.00	2214.00	2170.00	2202.00	2203.10	2198.58	508214	11173.47	31482	304388	59.89
GRASIMPP	E1	18-Mar-2024	967.25	969.70	970.50	945.10	970.00	965.40	965.89	2579	24.91	131	1977	76.66
GRAVITA	EQ	18-Mar-2024	805.65	805.65	824.95	798.90	800.15	803.55	810.93	94442	765.86	10939	39841	42.19
GREAVESCOT	EQ	18-Mar-2024	130.20	130.30	131.75	127.80	128.40	128.50	129.51	1494232	1935.19	11665	771321	51.62
GREENCHEF	SM	18-Mar-2024	77.05	77.25	79.85	77.25	78.50	78.90	78.33	55200	43.24	42	52000	94.20
GREENLAM	EQ	18-Mar-2024	462.60	451.05	462.50	431.00	458.75	457.20	446.59	250771	1119.92	37078	56283	22.44
GREENPANEL	EQ	18-Mar-2024	319.25	320.45	322.20	312.35	316.00	314.95	315.70	336713	1063.01	17042	240259	71.35
GREENPLY	EQ	18-Mar-2024	229.10	230.90	230.95	222.20	225.50	225.85	226.93	209259	474.87	9988	83671	39.98
GREENPOWER	BE	18-Mar-2024	20.30	20.30	20.30	19.50	19.65	19.65	19.78	2741600	542.26	9581	-	-
GRINDWELL	EQ	18-Mar-2024	1895.05	1892.00	1937.70	1886.45	1900.00	1903.35	1902.12	64113	1219.51	11951	48442	75.56
GRINFRA	EQ	18-Mar-2024	1237.50	1240.15	1267.10	1225.60	1252.85	1255.50	1250.09	34851	435.67	2820	14704	42.19
GRMOVER	EQ	18-Mar-2024	122.45	122.55	126.90	115.05	123.65	122.50	118.43	497786	589.52	3165	357913	71.90
GROBTEA	EQ	18-Mar-2024	887.70	920.00	920.00	890.65	907.25	904.75	906.65	296	2.68	48	199	67.23
GRPLTD	EQ	18-Mar-2024	5828.90	5828.90	6005.00	5828.15	5850.50	5959.05	5918.88	729	43.15	214	582	79.84
GRSE	EQ	18-Mar-2024	760.75	760.75	772.85	757.00	763.05	762.00	763.92	300605	2296.37	19839	103990	34.59
GRWRHITECH	EQ	18-Mar-2024	1645.40	1645.30	1717.00	1640.00	1699.85	1703.30	1692.42	23460	397.04	4996	13346	56.89
GSEC10IETF	EQ	18-Mar-2024	228.10	227.64	227.65	227.05	227.64	227.64	227.13	1544	3.51	18	1500	97.15
GSEC10YEAR	EQ	18-Mar-2024	25.84	25.84	25.99	25.21	25.85	25.85	25.87	2183	0.56	29	2138	97.94
GSEC5IETF	EQ	18-Mar-2024	55.10	55.10	55.50	55.10	55.50	55.46	55.46	162	0.09	11	140	86.42
GSFC	EQ	18-Mar-2024	208.65	209.30	211.90	202.60	203.40	203.50	206.27	2568700	5298.54	38539	1120678	43.63
GSLSU	EQ	18-Mar-2024	234.50	234.50	237.50	230.55	232.55	232.30	233.37	31207	72.83	957	15685	50.26
GSPL	EQ	18-Mar-2024	339.10	338.95	348.65	336.80	343.30	342.20	343.14	547258	1877.87	28517	221618	40.50
GSS	BE	18-Mar-2024	131.35	134.85	135.00	128.30	131.00	130.10	131.16	21534	28.24	161	-	-
GSTL	SM	18-Mar-2024	50.05	49.00	49.00	47.55	47.55	47.55	47.94	35000	16.78	31	28000	80.00
GTECJAINX	BE	18-Mar-2024	72.30	72.30	75.90	71.50	71.80	71.80	71.88	798	0.57	6	-	-
GTL	BE	18-Mar-2024	11.10	10.55	11.35	10.55	10.55	10.55	10.63	771654	82.03	1967	-	-
GTLINFRA	EQ	18-Mar-2024	1.70	1.70	1.75	1.65	1.70	1.70	1.70	86066938	1463.02	18336	30467369	35.40
GTPL	EQ	18-Mar-2024	164.10	164.95	168.85	161.00	163.00	162.35	163.84	74880	122.68	3181	35413	47.29
GUFICBIO	EQ	18-Mar-2024	288.35	289.25	301.00	285.80	300.00	298.40	293.26	88431	259.34	5189	48639	55.00
GUJALKALI	EQ	18-Mar-2024	701.25	701.25	706.00	692.00	695.40	697.45	696.55	52486	365.59	4245	32732	62.36
GUJAPOLLO	BE	18-Mar-2024	241.20	237.00	245.00	236.00	236.00	237.05	239.80	10646	25.53	166	-	-
GUJGASLTD	EQ	18-Mar-2024	543.15	543.15	545.90	535.00	540.85	542.75	541.14	843660	4565.40	23685	279411	33.12
GUJRAFFIA	BE	18-Mar-2024	49.50	48.55	48.55	48.55	48.55	48.55	48.55	75	0.04	7	-	-
GULFOILLUB	EQ	18-Mar-2024	899.35	875.10	920.00	855.80	903.00	906.80	884.96	220131	1948.08	21892	73839	33.54
GULFPETRO	EQ	18-Mar-2024	64.45	65.15	67.00	62.45	62.50	63.25	64.36	401007	258.08	3870	165955	41.38
GULPOLY	EQ	18-Mar-2024	172.15	170.10	175.00	169.50	172.50	173.35	172.22	142592	245.57	6220	77389	54.27
GVKPIL	BE	18-Mar-2024	10.20	10.20	10.55	9.95	10.15	10.10	10.21	1482309	151.29	5093	-	-
GVPTECH	BE	18-Mar-2024	11.30	11.10	11.50	11.10	11.40	11.30	11.20	111585	12.50	212	-	-
HAL	EQ	18-Mar-2024	3099.10	3138.00	3184.00	3105.40	3125.05	3121.95	3132.89	1967550	61641.14	131564	566718	28.80
HAPPSTMNDS	EQ	18-Mar-2024	792.60	798.00	804.00	785.10	786.30	787.15	793.26	209874	1664.85	17178	113836	54.24
HAPPYFORGE	EQ	18-Mar-2024	832.00	838.90	838.90	813.20	817.40	815.25	819.49	65976	540.67	6838	40838	61.90
HARDWYN	EQ	18-Mar-2024	33.45	34.00	35.90	33.60	35.00	34.85	34.61	520926	180.29	3226	230977	44.34
HARIOMPIPE	EQ	18-Mar-2024	470.05	464.05	488.50	461.20	480.00	479.50	481.10	63787	306.88	7724	32690	51.25
HARRMALAYA	EQ	18-Mar-2024	158.65	161.90	164.45	160.85	164.25	163.50	163.20	22228	36.28	589	14315	64.40
HARSHA	EQ	18-Mar-2024	387.00	385.90	393.65	381.65	389.70	391.10	389.24	45989	179.01	4004	23619	51.36
HATHWAY	EQ	18-Mar-2024	20.35	20.40	20.60	19.75	20.15	20.15	20.11	8502348	1709.82	11348	3080696	36.23
HATSUN	EQ	18-Mar-2024	1135.35	1136.00	1144.00	1101.30	1116.00	1109.60	1119.59	7464	83.57	1595	3927	52.61
HAVELLS	EQ	18-Mar-2024	1482.30	1482.35	1505.60	1470.80	1500.90	1501.65	1490.62	392071	5844.31	26506	178686	45.57
HAVISHA	BE	18-Mar-2024	2.30	2.40	2.40	2.30	2.40	2.30	2.36	19185	0.45	136	-	-
HBLPOWER	EQ	18-Mar-2024	472.55	475.05	483.40	455.80	464.00	462.05	468.69	1595528	7478.01	70343	569200	35.67
HBSL	BE	18-Mar-2024	82.45	82.45	82.45	80.80	80.85	80.85	82.23	699	0.57	26	-	-
HCC	EQ	18-Mar-2024	34.80	34.65	35.85	33.60	33.65	33.80	34.56	8902063	3076.60	14191	5322967	59.79
HCG	EQ	18-Mar-2024	341.30	338.50	343.85	334.65	343.00	342.80	339.33	53101	180.19	3485	26108	49.17
HCL-INSYS	EQ	18-Mar-2024	16.05	16.85	16.85	16.85	16.85	16.85	16.85	244855	41.26	338	244848	100.00
HCLTECH	EQ	18-Mar-2024	1647.30	1649.90	1663.30	1634.25	1645.90	1643.40	1652.20	1183544	19554.47	101674	703180	59.41
HDFCAMC	EQ	18-Mar-2024	3818.65	3819.95	3824.70	3715.55	3748.00	3741.35	3750.66	528247	19812.76	69341	144598	27.37
HDFCBANK	EQ	18-Mar-2024	1452.65	1447.00	1456.00	1435.80	1445.75	1446.05	1447.44	10718928	155149.94	298423	5692012	53.10
HDFCBSE500	EQ	18-Mar-2024	31.79	32.17	32.18	31.61	31.89	31.87	31.84	17763	5.66	276	12305	69.27
HDFCGOLD	EQ	18-Mar-2024	57.39	57.31	57.39	56.74	57.19	57.18	57.03	645762	368.26	2203	486071	75.27
HDFCGROWTH	EQ	18-Mar-2024	113.89	113.89	113.89	111.99	112.47	112.50	112.67	2423	2.73	124	1263	52.13
HDFCLIFE	EQ	18-Mar-2024	632.35	634.95	636.55	628.25	631.85	634.10	633.27	2911589	18438.29	86934	1480685	50.85
HDFCLIQUID	EQ	18-Mar-2024	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.01	1087	10.87	6	1002	92.18
HDFCLOWVOL	EQ	18-Mar-2024	18.14	18.87	18.87	17.99	18.04	18.12	18.09	7440	1.35	139	5139	69.07
HDFCMID150	EQ	18-Mar-2024	17.35	17.36	17.50	17.15	17.50	17.33	17.27	164202	28.35	1359	133096	81.06
HDFCMOMENT	EQ	18-Mar-2024	29.75	30.65	30.65	29.56	30.30	29.89	29.88	221148	66.07	856	191481	86.59
HDFCNEXT50	EQ	18-Mar-2024	58.35	58.39	58.98	58.29	58.98	58.89	58.71	16416	9.64	176	14024	85.43
HDFCNIF100	EQ	18-Mar-2024	22.80	22.80	24.00	22.61	22.92	22.76	22.82	11998	2.74	353	6949	57.92
HDFCNIFBAN	EQ	18-Mar-2024	47.18	46.52	48.00	46.51	48.00	47.04	47.04	34484	16.22	177	30615	88.78
HDFCNIFIT	EQ	18-Mar-2024	38.22	38.13	38.17	37.50	37.50	37.61	37.74	15855	5.98	181	13312	83.96
HDFCNIFTY	EQ	18-Mar-2024	241.51	245.50	245.50	240.09	245.00	241.84	241.35	51489	124.27	532	47593	92.43
HDFCPSUBK	EQ	18-Mar-2024	67.63	67.64	68.00	67.21	67.70	67.77	67.62	5956	4.03	150	3221	54.08
HDFCPVTBAN	EQ	18-Mar-2024	23.49	23.67	23.67	23.25	23.51	23.47	23.47	38942	9.14	219	33227	85.32
HDFCQUAL	EQ	18-Mar-2024	51.47	51.47	52.95	51.20	51.55	51.83	51.61	1807	0.93	73	1517	83.95
HDFCSENSEX	EQ	18-Mar-2024	80.27	80.87	81.96	79.11	81.96	80.56	79.95	33726	26.97	365	24328	72.13
HDFCSILVER	EQ	18-Mar-2024	72.40	72.40	72.51	72.11	72.31	72.39	72.36	192582	139.35	883	158756	82.44
HDFCSML250	EQ	18-Mar-2024	139.86	142.64	142.64	138.61	140.30	139.67	139.59	400744	559.41	7050	329073	82.12
HDFCVALUE	EQ	18-Mar-2024	127.11	127.12	128.00	125.00	127.99	125.52	125.63	19239	24.17	290	13304	69.15
HDIL	BZ	18-Mar-2024	4.80	4.60	4.60	4.60	4.60	4.60	4.60	137222	6.31	73	-	-
HEADSUP	EQ	18-Mar-2024	13.30	13.55	13.70	13.20	13.20	13.40	13.46	105864	14.25	665	88130	83.25
HEALTHADD	EQ	18-Mar-2024	117.12	117.50	119.30	116.72	119.30	119.30	117.18	580	0.68	19	554	95.52
HEALTHIETF	EQ	18-Mar-2024	119.12	119.12	120.71	118.42	120.27	119.94	119.27	8112	9.67	287	3801	46.86
HEALTHY	EQ	18-Mar-2024	11.96	12.10	12.10	11.84	12.05	12.01	11.97	101620	12.16	1153	55659	54.77
HECPROJECT	BE	18-Mar-2024	75.20	73.05	77.85	73.05	74.30	75.00	75.34	1517	1.14	21	-	-
HEG	EQ	18-Mar-2024	1882.15	1890.05	1925.00	1848.00	1849.95	1865.15	1890.72	356822	6746.52	25688	83474	23.39
HEIDELBERG	EQ	18-Mar-2024	193.25	193.25	198.70	191.00	195.50	195.90	193.78	203787	394.91	7961	94103	46.18
HEMIPROP	EQ	18-Mar-2024	194.40	195.00	195.00	186.50	190.80	190.85	190.25	1139952	2168.81	25893	406654	35.67
HERANBA	EQ	18-Mar-2024	307.05	307.05	312.95	303.05	307.00	307.90	308.11	75559	232.80	4819	48895	64.71
HERCULES	EQ	18-Mar-2024	511.95	517.70	524.95	499.75	513.70	511.55	512.08	243805	1248.47	17766	45919	18.83
HERITGFOOD	EQ	18-Mar-2024	328.20	328.30	330.55	322.05	325.50	325.05	325.73	191806	624.77	8992	91930	47.93
HEROMOTOCO	EQ	18-Mar-2024	4585.30	4560.50	4582.50	4527.55	4541.65	4554.20	4557.34	232124	10578.69	30671	107972	46.51
HESTERBIO	EQ	18-Mar-2024	1341.80	1348.55	1348.55	1324.45	1331.00	1328.20	1329.60	8539	113.53	498	7829	91.69
HEUBACHIND	EQ	18-Mar-2024	433.40	433.50	461.20	433.50	455.00	458.50	450.89	62780	283.07	6653	39908	63.57
HEXATRADEX	EQ	18-Mar-2024	152.20	154.75	154.75	149.20	149.25	149.85	151.78	5509	8.36	508	2066	37.50
HFCL	EQ	18-Mar-2024	90.10	90.10	92.30	88.25	90.00	90.10	90.20	16308070	14710.68	47222	3943931	24.18
HGINFRA	EQ	18-Mar-2024	889.90	889.90	902.05	889.90	895.25	893.75	894.77	47519	425.19	4061	25233	53.10
HGS	EQ	18-Mar-2024	790.00	790.00	797.90	785.85	790.05	788.95	791.00	27810	219.98	3431	17977	64.64
HIGREEN	SM	18-Mar-2024	162.95	176.60	176.60	169.05	173.00	173.00	172.06	57600	99.10	35	35200	61.11
HIKAL	EQ	18-Mar-2024	269.20	265.30	273.95	265.30	270.00	270.00	270.98	259283	702.61	8059	186467	71.92
HIL	EQ	18-Mar-2024	2759.45	2759.45	2793.05	2655.00	2684.75	2670.40	2696.34	14525	391.64	2187	10040	69.12
HILTON	EQ	18-Mar-2024	112.05	112.05	117.80	112.05	113.00	115.75	115.60	358208	414.08	1592	192292	53.68
HIMATSEIDE	EQ	18-Mar-2024	122.60	123.00	127.60	122.20	123.15	122.80	124.49	596590	742.71	9103	271444	45.50
HINDALCO	EQ	18-Mar-2024	532.55	532.00	535.55	527.00	531.10	531.15	531.29	4282437	22752.30	86231	2419037	56.49
HINDCOMPOS	EQ	18-Mar-2024	404.40	416.65	417.10	388.95	395.00	394.25	400.83	7765	31.12	1035	3079	39.65
HINDCON	BE	18-Mar-2024	49.00	48.10	48.10	48.05	48.05	48.05	48.06	8395	4.03	233	-	-
HINDCOPPER	EQ	18-Mar-2024	271.15	271.20	273.90	263.70	269.00	269.25	268.79	7535501	20255.03	50581	2079211	27.59
HINDMOTORS	EQ	18-Mar-2024	16.60	17.20	17.50	16.50	17.00	16.90	16.95	579748	98.25	3216	358056	61.76
HINDNATGLS	BE	18-Mar-2024	19.05	18.10	18.10	18.10	18.10	18.10	18.10	19227	3.48	24	-	-
HINDOILEXP	EQ	18-Mar-2024	164.20	164.00	168.55	163.65	165.50	165.90	165.88	777064	1289.00	11815	263158	33.87
HINDPETRO	EQ	18-Mar-2024	468.85	468.90	474.80	459.35	461.85	461.15	463.78	8144609	37772.99	85344	1963678	24.11
HINDUNILVR	EQ	18-Mar-2024	2327.70	2320.80	2325.00	2297.00	2299.80	2299.95	2306.41	2487402	57369.68	139775	1985682	79.83
HINDWAREAP	EQ	18-Mar-2024	344.90	348.95	389.70	348.95	380.75	378.45	373.56	1425620	5325.57	53069	696510	48.86
HINDZINC	EQ	18-Mar-2024	289.40	289.40	296.50	289.40	295.00	295.45	294.41	685732	2018.88	18331	321172	46.84
HIRECT	EQ	18-Mar-2024	592.15	592.15	594.80	563.30	570.10	570.70	576.38	23268	134.11	1186	13171	56.61
HISARMETAL	EQ	18-Mar-2024	171.20	171.20	177.40	171.20	175.15	174.25	175.12	4784	8.38	249	3782	79.06
HITECH	EQ	18-Mar-2024	119.00	114.00	119.50	112.35	117.15	117.95	116.12	2003122	2325.96	21377	672681	33.58
HITECHCORP	EQ	18-Mar-2024	198.65	197.75	205.00	197.75	204.80	204.50	203.20	17856	36.28	488	13942	78.08
HITECHGEAR	EQ	18-Mar-2024	474.75	475.10	559.00	474.00	553.00	552.30	537.06	317237	1703.74	22919	66324	20.91
HLEGLAS	EQ	18-Mar-2024	439.45	446.00	478.00	436.40	440.60	442.45	465.83	1344644	6263.73	66944	138985	10.34
HLVLTD	EQ	18-Mar-2024	22.90	23.05	24.30	22.70	22.80	22.85	23.26	2013469	468.35	5719	1169397	58.08
HMAAGRO	EQ	18-Mar-2024	51.95	52.90	53.60	50.55	51.35	51.20	51.54	506157	260.86	3648	343700	67.90
HMT	BZ	18-Mar-2024	48.00	49.50	50.00	46.50	46.50	47.15	47.32	46772	22.13	145	-	-
HMVL	EQ	18-Mar-2024	92.70	92.60	92.70	90.20	91.50	91.15	91.21	69921	63.77	1269	48994	70.07
HNDFDS	EQ	18-Mar-2024	485.35	486.00	492.70	482.80	490.00	485.50	485.51	82766	401.84	7425	57105	69.00
HNGSNGBEES	EQ	18-Mar-2024	253.70	252.59	255.00	252.00	254.90	254.17	253.46	84580	214.38	1375	62194	73.53
HOLMARC	SM	18-Mar-2024	88.00	91.00	93.95	88.25	92.00	92.00	90.69	15000	13.60	5	15000	100.00
HOMEFIRST	EQ	18-Mar-2024	823.25	823.25	852.20	817.00	848.90	844.20	841.45	148398	1248.70	15593	86995	58.62
HOMESFY	SM	18-Mar-2024	400.00	465.95	468.00	411.00	455.00	434.90	439.66	6000	26.38	16	5100	85.00
HONASA	EQ	18-Mar-2024	379.30	382.60	387.00	374.00	379.90	379.80	380.88	126481	481.75	6762	67182	53.12
HONAUT	EQ	18-Mar-2024	38241.00	38241.00	38400.05	37140.20	38175.00	38185.70	37875.16	3792	1436.23	1891	1570	41.40
HONDAPOWER	EQ	18-Mar-2024	2207.60	2218.65	2245.20	2201.10	2206.10	2205.90	2214.99	6195	137.22	1445	4074	65.76
HOVS	BE	18-Mar-2024	52.70	50.35	54.00	50.35	53.45	53.45	53.18	3238	1.72	34	-	-
HPAL	EQ	18-Mar-2024	99.10	99.10	100.60	95.00	96.65	96.70	98.01	280144	274.56	5016	130493	46.58
HPIL	BE	18-Mar-2024	131.40	131.40	137.95	127.05	137.85	137.85	134.14	782	1.05	36	-	-
HPL	EQ	18-Mar-2024	299.95	302.00	313.30	297.90	307.85	309.35	305.62	259929	794.38	6888	117221	45.10
HRHNEXT	SM	18-Mar-2024	33.30	31.55	33.15	31.55	32.10	32.05	32.08	15000	4.81	5	15000	100.00
HSCL	BE	18-Mar-2024	315.25	324.95	331.00	316.85	318.25	319.95	322.54	500351	1613.83	8697	-	-
HTMEDIA	EQ	18-Mar-2024	25.30	25.15	25.80	25.00	25.45	25.60	25.46	455670	116.01	2112	192981	42.35
HUBTOWN	BE	18-Mar-2024	121.25	121.25	126.95	118.10	125.00	123.20	120.72	135740	163.87	352	-	-
HUDCO	EQ	18-Mar-2024	188.80	190.00	194.00	180.00	180.40	180.50	184.48	14403349	26571.10	94766	6102799	42.37
HUDCO	N2	18-Mar-2024	1082.99	1085.00	1088.50	1085.00	1085.90	1085.90	1085.13	874	9.48	11	874	100.00
HUDCO	N5	18-Mar-2024	1073.11	1073.00	1079.83	1072.50	1075.13	1076.38	1075.38	401	4.31	11	221	55.11
HUDCO	N8	18-Mar-2024	1125.20	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	1	0.01	1	1	100.00
HUDCO	ND	18-Mar-2024	1166.00	1168.50	1168.50	1167.00	1167.00	1167.22	1167.47	163	1.90	6	150	92.02
HUDCO	NE	18-Mar-2024	1291.12	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	79	1.03	3	79	100.00
HUHTAMAKI	EQ	18-Mar-2024	313.30	312.50	318.00	309.05	314.95	315.50	314.00	90285	283.49	7004	46536	51.54
HYBRIDFIN	BE	18-Mar-2024	9.05	9.25	9.25	8.60	8.80	8.85	8.73	4891	0.43	22	-	-
IBLFL	SM	18-Mar-2024	45.90	46.25	48.95	46.25	48.95	48.95	47.80	20000	9.56	9	16000	80.00
IBREALEST	EQ	18-Mar-2024	116.80	117.70	121.80	116.50	120.50	120.55	119.77	21907335	26238.67	73736	6988126	31.90
IBUCCREDIT	NM	18-Mar-2024	930.00	930.00	930.00	930.00	930.00	930.00	930.00	104	0.97	3	104	100.00
IBUCCREDIT	NT	18-Mar-2024	1050.11	1050.30	1050.30	1050.30		1050.30	1050.30	5	0.05	1	5	100.00
IBULHSGFIN	EQ	18-Mar-2024	169.70	171.00	174.30	167.00	167.25	167.45	169.29	8460230	14322.62	45408	3534657	41.78
IBULHSGFIN	N9	18-Mar-2024	970.00	968.00	970.00	968.00	970.00	970.00	968.89	900	8.72	2	900	100.00
IBULHSGFIN	NA	18-Mar-2024	965.00	965.00	965.00	965.00	965.00	965.00	965.00	43	0.41	3	43	100.00
IBULHSGFIN	NE	18-Mar-2024	975.00	950.63	970.00	950.63	970.00	970.00	966.77	12	0.12	2	12	100.00
IBULHSGFIN	Y6	18-Mar-2024	1150.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	5	0.06	1	5	100.00
IBULHSGFIN	Y8	18-Mar-2024	991.80	986.00	986.00	986.00	986.00	986.00	986.00	12	0.12	1	12	100.00
IBULHSGFIN	YC	18-Mar-2024	963.00	963.00	963.00	963.00	963.00	963.00	963.00	5	0.05	1	5	100.00
IBULHSGFIN	YG	18-Mar-2024	1061.00	1062.60	1062.60	1062.45	1062.45	1062.45	1062.53	10	0.11	2	10	100.00
IBULHSGFIN	YV	18-Mar-2024	1015.10	1015.10	1015.10	1002.55	1002.55	1002.55	1009.52	18	0.18	2	18	100.00
IBULHSGFIN	Z9	18-Mar-2024	949.50	949.30	949.30	949.30	949.30	949.30	949.30	5	0.05	1	5	100.00
IBULHSGFIN	ZB	18-Mar-2024	955.50	960.10	960.10	960.10	960.10	960.10	960.10	2	0.02	2	2	100.00
IBULHSGFIN	ZD	18-Mar-2024	1053.20	1089.80	1089.80	1089.80	1089.80	1089.80	1089.80	136	1.48	2	136	100.00
IBULHSGFIN	ZR	18-Mar-2024	950.20	983.70	983.70	983.70	983.70	983.70	983.70	5	0.05	1	5	100.00
IBULHSGFIN	ZU	18-Mar-2024	919.90	919.90	919.90	919.90	919.90	919.90	919.90	20	0.18	1	20	100.00
IBULPP	E1	18-Mar-2024	85.85	85.10	87.80	82.80	84.00	84.05	84.57	892963	755.18	4283	636914	71.33
ICDSLTD	BE	18-Mar-2024	41.80	40.00	40.00	39.75	39.95	39.95	39.97	1433	0.57	24	-	-
ICEMAKE	EQ	18-Mar-2024	444.30	446.60	449.00	440.00	444.15	442.55	445.07	28993	129.04	3078	18309	63.15
ICICIB22	EQ	18-Mar-2024	97.27	99.98	100.20	96.49	97.50	97.22	97.21	1324188	1287.27	6070	985280	74.41
ICICIBANK	EQ	18-Mar-2024	1080.35	1075.05	1084.80	1060.05	1082.10	1081.20	1076.61	8769440	94412.86	253537	4101264	46.77
ICICIGI	EQ	18-Mar-2024	1651.35	1646.00	1662.40	1643.70	1658.95	1656.35	1652.90	1258890	20808.19	42766	1107193	87.95
ICICIPRULI	EQ	18-Mar-2024	567.75	569.00	569.00	559.70	565.50	565.85	565.44	1279804	7236.55	21588	755026	59.00
ICIL	EQ	18-Mar-2024	326.95	330.85	334.95	318.15	321.75	322.85	326.16	319636	1042.54	21532	148483	46.45
ICRA	EQ	18-Mar-2024	5407.25	5412.00	5484.25	5269.00	5380.00	5380.65	5365.81	4145	222.41	859	2316	55.87
IDBI	EQ	18-Mar-2024	84.20	84.75	85.25	82.10	82.30	82.50	83.01	9651347	8011.46	28496	2639617	27.35
IDEA	EQ	18-Mar-2024	13.15	13.25	13.35	13.00	13.15	13.15	13.17	186892003	24622.18	90217	26376635	14.11
IDEAFORGE	EQ	18-Mar-2024	712.65	715.00	727.95	704.00	706.40	707.45	715.13	175405	1254.38	11496	79544	45.35
IDFC	EQ	18-Mar-2024	110.75	111.40	111.75	109.10	109.30	109.40	109.85	7490619	8228.69	37268	4382766	58.51
IDFCFIRSTB	EQ	18-Mar-2024	78.70	78.75	79.40	77.65	78.10	77.95	78.26	26373762	20639.95	87815	6765077	25.65
IDFNIFTYET	EQ	18-Mar-2024	237.87	237.90	237.90	234.87	237.50	237.50	235.89	235	0.55	24	190	80.85
IEL	EQ	18-Mar-2024	10.70	10.75	11.20	10.55	11.10	11.15	10.92	321370	35.10	1221	205394	63.91
IEX	EQ	18-Mar-2024	136.85	136.95	137.65	135.25	136.55	136.45	136.43	5440299	7422.23	36857	1722378	31.66
IFBAGRO	EQ	18-Mar-2024	427.75	420.40	458.80	420.40	454.00	453.35	442.81	6005	26.59	689	3079	51.27
IFBIND	EQ	18-Mar-2024	1332.20	1331.95	1361.95	1306.10	1350.00	1344.35	1335.42	51001	681.08	5332	38684	75.85
IFCI	EQ	18-Mar-2024	39.05	39.50	40.15	38.35	38.50	38.60	38.99	6758897	2635.45	19785	3384857	50.08
IFCI	NH	18-Mar-2024	1018.94	1000.00	1020.00	1000.00	1018.75	1018.75	1016.78	3073	31.25	31	3073	100.00
IFCI	NL	18-Mar-2024	1004.00	1000.00	1004.00	1000.00	1004.00	1004.00	1002.75	112	1.12	7	112	100.00
IFGLEXPOR	EQ	18-Mar-2024	496.25	499.95	518.85	490.65	515.75	513.40	506.81	83969	425.56	2001	77428	92.21
IGARASHI	EQ	18-Mar-2024	425.40	426.95	432.55	420.60	423.80	424.25	426.94	64999	277.51	6924	32936	50.67
IGL	EQ	18-Mar-2024	412.55	411.00	413.80	405.60	408.50	409.95	409.92	1199492	4916.90	25382	518408	43.22
IGPL	EQ	18-Mar-2024	419.00	422.00	428.25	419.00	424.00	424.50	423.94	26079	110.56	4347	8907	34.15
IIFCL	N4	18-Mar-2024	1283.99	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	350	4.51	2	350	100.00
IIFL	EQ	18-Mar-2024	367.70	365.00	377.80	364.60	369.50	367.85	370.93	867504	3217.80	14560	556666	64.17
IIFL	N6	18-Mar-2024	958.06	960.00	969.99	960.00	969.99	969.99	961.63	324	3.12	18	271	83.64
IIFL	NC	18-Mar-2024	965.00	965.00	965.00	965.00	965.00	965.00	965.00	20	0.19	1	20	100.00
IIFL	NE	18-Mar-2024	965.00	964.99	964.99	926.00	933.00	933.49	933.52	1748	16.32	21	1570	89.82
IIFL	NF	18-Mar-2024	930.83	929.98	929.98	923.50	923.50	924.40	925.64	883	8.17	24	783	88.67
IIFL	NG	18-Mar-2024	1160.50	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1	0.01	1	1	100.00
IIFL	NJ	18-Mar-2024	1032.57	1000.00	1032.70	1000.00	1032.70	1032.70	1032.06	51	0.53	3	51	100.00
IIFL	NK	18-Mar-2024	1188.50	1210.35	1210.35	1210.35	1210.35	1210.35	1210.35	50	0.61	2	50	100.00
IIFL	NL	18-Mar-2024	925.84	931.50	931.50	920.01	931.00	931.00	927.24	286	2.65	12	276	96.50
IIFL	NM	18-Mar-2024	955.12	961.00	979.00	960.35	979.00	962.53	962.53	59	0.57	5	50	84.75
IIFL	NN	18-Mar-2024	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1000	12.00	2	1000	100.00
IIFL	NO	18-Mar-2024	965.71	980.00	998.55	975.00	998.55	990.88	985.63	205	2.02	5	105	51.22
IIFL	NP	18-Mar-2024	1035.25	1035.25	1040.45	1035.25	1040.45	1040.45	1037.85	50	0.52	2	50	100.00
IIFL	NS	18-Mar-2024	906.15	906.55	906.55	890.00	891.30	893.62	893.00	2613	23.33	66	1935	74.05
IIFL	NV	18-Mar-2024	1006.08	997.56	1003.22	990.00	990.00	990.00	997.07	455	4.54	20	300	65.93
IIFL	NZ	18-Mar-2024	903.00	910.80	910.80	890.00	890.00	897.75	901.11	265	2.39	13	265	100.00
IIFL	Y0	18-Mar-2024	950.20	945.20	945.20	945.20	945.20	945.20	945.20	472	4.46	4	472	100.00
IIFL	Y1	18-Mar-2024	930.00	891.00	920.00	891.00	920.00	920.00	903.39	117	1.06	4	67	57.26
IIFLSEC	EQ	18-Mar-2024	117.45	115.50	117.50	111.50	112.20	112.10	113.55	737084	836.94	10820	468823	63.61
IIHFL	N4	18-Mar-2024	980.00	960.11	960.11	953.00	953.00	953.11	953.12	1500	14.30	18	1500	100.00
IIHFL	N5	18-Mar-2024	929.81	931.00	931.00	928.00	928.00	928.00	928.57	526	4.88	23	526	100.00
IIHFL	N8	18-Mar-2024	1135.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	200	2.28	2	200	100.00
IIHFL	N9	18-Mar-2024	915.92	916.10	916.10	916.10	916.10	916.10	916.10	79	0.72	1	79	100.00
IITL	EQ	18-Mar-2024	196.55	205.40	205.40	197.25	198.05	200.55	199.68	2943	5.88	92	1657	56.30
IKIO	EQ	18-Mar-2024	289.40	292.00	299.90	290.25	298.00	298.10	296.10	512552	1517.68	13668	188030	36.69
IL&FSENGG	BZ	18-Mar-2024	32.15	30.55	30.55	30.55	30.55	30.55	30.55	83038	25.37	82	-	-
IL&FSTRANS	BZ	18-Mar-2024	4.55	4.45	4.45	4.45	4.45	4.45	4.45	18728	0.83	22	-	-
IMAGICAA	EQ	18-Mar-2024	74.55	74.55	76.95	73.50	74.50	74.65	75.08	1493166	1121.06	7096	606823	40.64
IMFA	EQ	18-Mar-2024	557.15	557.20	572.20	557.20	564.95	567.75	565.37	98269	555.58	9258	53631	54.58
IMPAL	EQ	18-Mar-2024	994.80	994.80	1014.80	965.30	965.55	978.00	987.85	842	8.32	230	432	51.31
IMPEXFERRO	BE	18-Mar-2024	4.20	4.00	4.40	4.00	4.00	4.00	4.10	82923	3.40	214	-	-
INCREDIBLE	BE	18-Mar-2024	37.65	37.85	39.00	35.80	38.90	37.85	35.99	22876	8.23	68	-	-
INDBANK	EQ	18-Mar-2024	43.95	43.45	44.50	42.30	42.70	42.55	43.07	110529	47.61	1060	63136	57.12
INDHOTEL	EQ	18-Mar-2024	562.30	562.50	562.50	545.45	554.60	552.90	551.98	3707336	20463.83	75922	1139621	30.74
INDIACEM	EQ	18-Mar-2024	205.00	205.30	208.50	202.70	203.85	204.30	204.93	1574169	3226.01	12406	510587	32.44
INDIAGLYCO	EQ	18-Mar-2024	776.30	784.00	794.10	778.55	783.95	782.85	785.97	42433	333.51	4572	19739	46.52
INDIAMART	EQ	18-Mar-2024	2627.80	2629.00	2635.30	2575.50	2624.80	2613.55	2606.55	78876	2055.94	16977	30368	38.50
INDIANB	EQ	18-Mar-2024	509.30	510.60	510.60	494.00	494.80	496.90	501.65	1145067	5744.28	30506	433666	37.87
INDIANCARD	EQ	18-Mar-2024	238.60	244.00	244.45	238.65	239.00	240.30	240.90	2999	7.22	198	2085	69.52
INDIANHUME	EQ	18-Mar-2024	278.85	278.90	281.45	260.15	264.10	264.20	268.39	243387	653.23	13030	68699	28.23
INDIASHLTR	EQ	18-Mar-2024	567.15	567.20	567.40	529.25	545.05	544.75	541.74	267182	1447.44	26970	189332	70.86
INDIFRA	SM	18-Mar-2024	35.10	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
INDIGO	EQ	18-Mar-2024	3203.10	3200.00	3255.75	3160.00	3250.00	3249.20	3226.79	890781	28743.66	58823	483329	54.26
INDIGOPNTS	EQ	18-Mar-2024	1341.45	1341.05	1353.10	1328.00	1337.00	1337.20	1336.43	31182	416.73	6436	18067	57.94
INDIGRID	IV	18-Mar-2024	130.98	131.90	132.30	130.25	130.62	130.75	130.93	762963	998.94	3040	722302	94.67
INDIGRID	ND	18-Mar-2024	1020.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	55	0.58	1	55	100.00
INDIGRID	NJ	18-Mar-2024	1063.80	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	320	3.41	5	320	100.00
INDNIPPON	EQ	18-Mar-2024	633.85	633.00	647.95	625.00	633.95	633.90	631.51	17369	109.69	2002	7283	41.93
INDOAMIN	EQ	18-Mar-2024	110.25	111.90	114.70	110.50	110.70	112.80	112.72	144624	163.02	3308	67420	46.62
INDOBORAX	EQ	18-Mar-2024	156.95	154.60	162.50	153.55	156.00	156.25	157.40	65671	103.36	3447	28270	43.05
INDOCO	EQ	18-Mar-2024	325.95	325.95	339.70	325.00	331.10	330.90	333.04	135173	450.18	8705	71286	52.74
INDORAMA	EQ	18-Mar-2024	40.90	41.00	42.15	40.90	42.00	41.40	41.33	448882	185.53	3167	301781	67.23
INDOSTAR	EQ	18-Mar-2024	195.50	199.00	202.00	191.00	196.50	198.10	194.85	92092	179.44	1018	73018	79.29
INDOTECH	EQ	18-Mar-2024	932.55	960.00	973.90	920.00	920.00	930.10	939.30	10369	97.40	1981	5293	51.05
INDOTHAI	BE	18-Mar-2024	300.00	298.00	298.00	285.30	298.00	298.00	291.56	2681	7.82	54	-	-
INDOWIND	BE	18-Mar-2024	21.90	22.30	22.95	20.80	22.85	22.70	21.78	366929	79.91	1526	-	-
INDRAMEDCO	EQ	18-Mar-2024	173.10	173.00	175.45	166.40	169.00	168.15	169.31	83484	141.35	1534	59389	71.14
INDSWFTLAB	EQ	18-Mar-2024	104.05	102.60	108.00	102.60	106.60	106.95	106.59	165476	176.38	3411	73570	44.46
INDSWFTLTD	EQ	18-Mar-2024	17.90	19.45	19.65	18.05	19.45	19.40	19.31	382132	73.80	1878	177566	46.47
INDTERRAIN	EQ	18-Mar-2024	73.35	73.05	76.95	72.20	76.30	75.95	74.39	306056	227.67	2710	135107	44.14
INDUSINDBK	EQ	18-Mar-2024	1484.35	1487.25	1491.60	1466.30	1481.90	1480.70	1479.64	2365287	34997.70	130867	1263239	53.41
INDUSTOWER	EQ	18-Mar-2024	248.35	249.80	251.00	245.85	248.75	248.50	248.47	5938154	14754.33	65240	2564171	43.18
INFIBEAM	EQ	18-Mar-2024	36.65	36.95	38.45	36.35	37.05	37.00	37.42	62483428	23381.60	98540	9642275	15.43
INFINIUM	SM	18-Mar-2024	224.50	240.00	241.00	225.15	235.20	235.20	231.97	11000	25.52	17	9500	86.36
INFOBEAN	EQ	18-Mar-2024	382.20	383.00	391.30	380.00	389.00	386.40	383.92	27675	106.25	4527	8632	31.19
INFOLLION	SM	18-Mar-2024	181.05	175.60	204.00	175.60	190.00	192.35	189.70	61600	116.85	46	39200	63.64
INFOMEDIA	EQ	18-Mar-2024	6.80	6.80	7.10	6.60	7.10	7.00	6.87	26054	1.79	132	17529	67.28
INFRABEES	EQ	18-Mar-2024	829.89	844.00	844.00	822.92	832.00	832.32	829.37	5939	49.26	516	2916	49.10
INFRAIETF	EQ	18-Mar-2024	81.74	81.75	83.17	81.40	82.00	81.86	81.79	54055	44.21	778	21140	39.11
INFY	EQ	18-Mar-2024	1634.00	1630.00	1632.65	1598.85	1601.80	1602.65	1614.01	4958904	80037.00	201320	3451750	69.61
INGERRAND	EQ	18-Mar-2024	3621.20	3621.20	3699.90	3565.05	3617.90	3604.05	3638.94	14254	518.69	4305	4749	33.32
INM	SM	18-Mar-2024	258.50	264.00	265.00	264.00	265.00	265.00	264.60	3000	7.94	5	3000	100.00
INNOVACAP	EQ	18-Mar-2024	479.10	479.95	484.00	467.05	477.00	477.85	477.68	77297	369.23	4729	54146	70.05
INNOVANA	SM	18-Mar-2024	494.00	506.00	510.00	480.00	505.00	505.00	503.40	3000	15.10	12	2800	93.33
INNOVATIVE	ST	18-Mar-2024	6.80	6.70	6.70	6.50	6.60	6.60	6.62	15000	0.99	5	15000	100.00
INOXGREEN	BE	18-Mar-2024	121.00	121.00	127.05	118.05	122.95	122.35	122.96	1530102	1881.34	1694	-	-
INOXINDIA	EQ	18-Mar-2024	1156.80	1162.00	1175.05	1136.60	1159.80	1161.15	1156.92	231691	2680.49	17088	96218	41.53
INOXWIND	EQ	18-Mar-2024	468.75	471.35	474.00	445.35	464.10	466.45	454.65	833593	3789.92	26673	521591	62.57
INSECTICID	EQ	18-Mar-2024	488.40	493.90	494.10	469.40	479.70	477.20	477.52	64315	307.12	5254	39242	61.02
INSPIRE	SM	18-Mar-2024	34.95	35.00	35.50	34.00	34.45	34.20	34.35	34000	11.68	17	28000	82.35
INSPIRISYS	BE	18-Mar-2024	105.50	100.25	110.70	100.25	110.70	110.30	103.96	33138	34.45	57	-	-
INTELLECT	EQ	18-Mar-2024	1119.25	1120.00	1143.35	1089.00	1096.20	1099.25	1121.42	595325	6676.08	33423	158750	26.67
INTENTECH	BE	18-Mar-2024	109.75	112.00	113.80	108.60	113.00	112.30	111.13	26606	29.57	196	-	-
INTLCONV	EQ	18-Mar-2024	76.25	77.35	82.00	74.90	81.80	81.45	78.99	511826	404.30	5566	244829	47.83
INVENTURE	BE	18-Mar-2024	2.40	2.40	2.45	2.30	2.35	2.35	2.37	1016047	24.12	1071	-	-
IOB	EQ	18-Mar-2024	60.10	60.10	61.00	58.65	58.90	59.00	59.67	8414732	5020.86	26852	2826995	33.60
IOC	EQ	18-Mar-2024	161.00	162.55	163.25	160.15	161.25	160.80	161.93	22670787	36710.16	107109	6387986	28.18
IOLCP	EQ	18-Mar-2024	355.65	359.00	364.55	356.00	361.25	362.00	362.08	136456	494.08	6416	73813	54.09
IONEXCHANG	EQ	18-Mar-2024	440.25	442.00	449.00	436.25	445.00	443.20	440.63	221622	976.54	19362	132068	59.59
IPCALAB	EQ	18-Mar-2024	1165.60	1168.55	1180.85	1153.00	1168.00	1165.05	1166.58	254407	2967.87	16790	50332	19.78
IPL	EQ	18-Mar-2024	224.75	225.45	231.45	214.00	218.00	218.15	221.38	1794238	3972.08	15448	870700	48.53
IPSL	SM	18-Mar-2024	150.00	142.00	175.00	142.00	175.00	175.00	158.50	8000	12.68	2	4000	50.00
IRB	EQ	18-Mar-2024	57.30	57.70	57.90	54.40	55.20	55.10	55.35	18875893	10447.91	76100	8349933	44.24
IRBINVIT	IV	18-Mar-2024	68.12	68.47	68.47	67.28	67.40	67.41	67.58	313101	211.59	6428	292283	93.35
IRCON	EQ	18-Mar-2024	216.80	222.00	223.60	215.45	216.10	216.60	218.37	13841785	30226.68	107909	3493076	25.24
IRCTC	EQ	18-Mar-2024	912.50	912.50	922.95	904.00	918.00	918.90	915.21	1605008	14689.13	52389	450200	28.05
IREDA	EQ	18-Mar-2024	128.75	129.55	135.00	127.80	133.00	133.15	132.73	20658376	27420.12	119308	6777028	32.81
IREDA	N5	18-Mar-2024	1152.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	101	1.17	4	101	100.00
IRFC	EQ	18-Mar-2024	136.95	138.35	139.60	132.85	135.05	134.95	135.94	56717160	77099.39	252813	8458672	14.91
IRFC	N2	18-Mar-2024	1119.73	1119.73	1126.00	1110.00	1110.00	1110.00	1110.26	104	1.15	7	101	97.12
IRFC	N4	18-Mar-2024	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	5	0.06	2	5	100.00
IRFC	N8	18-Mar-2024	1200.00	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	100	1.20	1	100	100.00
IRFC	NA	18-Mar-2024	1212.00	1219.00	1220.00	1206.00	1215.00	1215.00	1210.62	799	9.67	4	799	100.00
IRFC	NE	18-Mar-2024	1249.00	1250.00	1252.00	1225.00	1252.00	1251.83	1248.73	1238	15.46	26	664	53.63
IRFC	NI	18-Mar-2024	1059.89	1055.11	1055.11	1055.00	1055.00	1055.00	1055.01	426	4.49	4	426	100.00
IRFC	NJ	18-Mar-2024	1142.10	1143.10	1150.00	1143.10	1144.01	1144.01	1146.04	259	2.97	5	180	69.50
IRFC	NN	18-Mar-2024	1060.18	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
IRFC	NO	18-Mar-2024	1152.32	1152.10	1152.10	1152.00	1152.00	1152.00	1152.05	200	2.30	2	200	100.00
IRIS	EQ	18-Mar-2024	111.35	116.15	116.90	115.00	116.90	116.90	116.72	15089	17.61	254	11619	77.00
IRISDOREME	EQ	18-Mar-2024	73.05	73.40	76.75	72.80	76.00	75.60	74.38	109504	81.45	615	77992	71.22
IRMENERGY	EQ	18-Mar-2024	485.40	489.70	489.90	473.65	488.00	486.30	483.31	65382	315.99	7960	33286	50.91
ISEC	EQ	18-Mar-2024	726.85	728.70	736.00	718.45	722.45	721.85	724.53	506106	3666.87	12840	353772	69.90
ISFT	EQ	18-Mar-2024	123.75	125.60	126.15	122.20	123.70	123.00	124.09	21712	26.94	477	14795	68.14
ISGEC	EQ	18-Mar-2024	875.65	875.50	878.95	838.85	845.95	844.25	855.53	46353	396.57	6376	27056	58.37
ISHAN	ST	18-Mar-2024	2.50	2.40	2.40	2.40	2.40	2.40	2.40	48000	1.15	1	48000	100.00
ISMTLTD	EQ	18-Mar-2024	83.05	83.50	84.80	81.70	83.10	83.45	83.13	954809	793.77	5279	563776	59.05
ITALIANE	SM	18-Mar-2024	35.25	35.25	37.00	35.25	36.25	36.25	36.26	38000	13.78	19	32000	84.21
ITBEES	EQ	18-Mar-2024	39.68	39.88	39.88	39.00	39.19	39.12	39.33	2912656	1145.61	15588	1888735	64.85
ITC	EQ	18-Mar-2024	419.10	419.00	420.70	416.90	417.60	417.45	418.40	15933704	66667.33	241095	11863495	74.46
ITDC	EQ	18-Mar-2024	623.00	600.30	623.65	591.85	597.90	596.85	599.08	195149	1169.10	6493	87636	44.91
ITDCEM	EQ	18-Mar-2024	307.20	313.00	320.60	302.70	308.00	307.70	310.89	690609	2147.05	26052	354334	51.31
ITETF	EQ	18-Mar-2024	37.63	37.77	37.77	37.19	37.25	37.23	37.49	5397	2.02	141	4168	77.23
ITETFADD	EQ	18-Mar-2024	37.80	37.80	37.80	37.10	37.32	37.22	37.40	5996	2.24	94	4713	78.60
ITI	EQ	18-Mar-2024	259.95	259.95	271.00	252.30	255.35	255.85	260.70	4416096	11512.88	72938	417712	9.46
ITIETF	EQ	18-Mar-2024	39.57	39.57	39.87	38.90	39.37	39.01	39.29	187498	73.67	1222	119893	63.94
IVC	BE	18-Mar-2024	9.00	9.45	9.45	8.95	9.20	9.20	9.18	129894	11.92	741	-	-
IVP	BE	18-Mar-2024	169.15	172.60	172.95	165.00	169.90	169.85	169.20	5589	9.46	84	-	-
IVZINGOLD	EQ	18-Mar-2024	5825.00	5798.90	5798.90	5736.65	5774.00	5776.65	5762.78	187	10.78	64	88	47.06
IVZINNIFTY	EQ	18-Mar-2024	2444.20	2430.30	2470.25	2430.30	2453.15	2453.15	2449.89	5	0.12	5	3	60.00
IWEL	BE	18-Mar-2024	5432.90	5434.00	5434.00	5200.00	5295.00	5253.70	5270.25	7737	407.76	1081	-	-
IZMO	BE	18-Mar-2024	248.65	245.00	261.05	245.00	261.05	261.05	255.02	24840	63.35	366	-	-
J&KBANK	EQ	18-Mar-2024	133.55	135.00	136.55	130.60	131.95	131.80	132.99	3171018	4217.20	41505	1338035	42.20
JAGRAN	EQ	18-Mar-2024	97.15	98.00	101.40	97.40	98.50	99.20	99.09	720937	714.39	7882	353798	49.07
JAGSNPHARM	EQ	18-Mar-2024	295.75	293.95	300.00	283.95	300.00	286.65	288.34	22517	64.92	1236	14366	63.80
JAIBALAJI	BE	18-Mar-2024	1057.30	1006.05	1049.90	1004.45	1004.45	1004.45	1010.19	52519	530.54	1800	-	-
JAICORPLTD	EQ	18-Mar-2024	274.10	275.95	286.20	272.25	285.40	284.75	280.62	594098	1667.13	8775	281820	47.44
JAINAM	SM	18-Mar-2024	130.00	124.00	130.00	123.55	130.00	130.00	125.12	27000	33.78	14	21000	77.78
JAIPURKURT	EQ	18-Mar-2024	49.10	51.75	53.00	46.00	46.50	47.90	49.15	157516	77.42	665	136040	86.37
JALAN	SM	18-Mar-2024	5.05	5.00	5.30	5.00	5.30	5.30	5.14	15000	0.77	5	15000	100.00
JAMNAAUTO	EQ	18-Mar-2024	121.80	122.70	127.00	121.55	125.20	125.00	125.27	9548096	11960.79	61279	2235430	23.41
JASH	EQ	18-Mar-2024	1598.70	1600.10	1625.00	1564.10	1593.00	1577.00	1597.14	14189	226.62	1434	10117	71.30
JAYAGROGN	EQ	18-Mar-2024	216.55	217.90	219.95	216.40	217.40	218.50	218.21	15741	34.35	712	10818	68.72
JAYBARMARU	EQ	18-Mar-2024	108.30	108.40	112.00	106.00	106.65	107.15	108.15	112607	121.78	1598	50948	45.24
JAYNECOIND	EQ	18-Mar-2024	45.65	45.00	47.90	44.95	47.90	47.90	47.00	308240	144.88	1088	214234	69.50
JAYSREETEA	EQ	18-Mar-2024	96.40	98.95	99.90	95.25	97.90	97.55	98.03	71554	70.15	890	41870	58.52
JBCHEPHARM	EQ	18-Mar-2024	1550.05	1564.25	1625.00	1532.00	1625.00	1611.00	1604.10	148866	2387.97	18373	57520	38.64
JBMA	EQ	18-Mar-2024	1892.00	1892.00	1902.95	1860.25	1872.00	1875.70	1878.41	71814	1348.96	7405	37648	52.42
JCHAC	EQ	18-Mar-2024	1003.10	1003.10	1021.90	1003.00	1017.45	1016.70	1010.64	16363	165.37	2377	9771	59.71
JETAIRWAYS	BZ	18-Mar-2024	49.80	52.25	52.25	51.05	52.25	52.25	52.23	371294	193.91	1220	-	-
JETFREIGHT	EQ	18-Mar-2024	12.85	12.85	13.20	12.30	12.30	12.35	12.60	192976	24.31	929	137093	71.04
JFLLIFE	SM	18-Mar-2024	40.55	41.00	43.00	41.00	43.00	43.00	42.18	14000	5.91	7	14000	100.00
JGCHEM	EQ	18-Mar-2024	194.75	197.20	204.35	193.20	195.00	194.55	198.35	919607	1824.08	19428	239723	26.07
JHS	BE	18-Mar-2024	18.10	18.45	18.75	18.05	18.50	18.45	18.41	210032	38.66	276	-	-
JINDALPHOT	EQ	18-Mar-2024	563.85	563.85	575.45	554.70	563.45	560.95	560.58	5727	32.10	1079	2386	41.66
JINDALPOLY	EQ	18-Mar-2024	492.45	498.90	565.00	495.00	529.90	532.20	546.47	1172416	6406.88	78497	77115	6.58
JINDALSAW	EQ	18-Mar-2024	435.45	433.00	441.70	413.40	416.50	417.05	419.34	1100640	4615.37	44768	572423	52.01
JINDALSTEL	EQ	18-Mar-2024	767.75	767.75	810.90	767.75	805.50	808.00	797.35	4040803	32219.14	127666	938280	23.22
JINDRILL	EQ	18-Mar-2024	611.50	614.00	632.20	591.45	630.00	628.50	618.10	99777	616.72	9575	50753	50.87
JINDWORLD	EQ	18-Mar-2024	329.70	331.00	345.00	327.00	330.50	329.15	333.62	126779	422.97	11700	68111	53.72
JIOFIN	EQ	18-Mar-2024	344.75	346.95	359.70	342.50	353.40	352.55	354.76	48365406	171581.73	375095	10869937	22.47
JISLDVREQS	EQ	18-Mar-2024	31.00	32.00	32.20	30.55	31.45	31.05	31.60	45944	14.52	356	30414	66.20
JISLJALEQS	EQ	18-Mar-2024	53.25	53.25	53.80	50.75	51.20	51.10	51.81	3479762	1802.82	11397	1626664	46.75
JITFINFRA	BE	18-Mar-2024	487.50	488.80	499.00	466.00	477.00	475.90	479.12	15572	74.61	433	-	-
JIWANRAM	SM	18-Mar-2024	15.60	15.00	15.90	15.00	15.65	15.65	15.63	42000	6.56	7	36000	85.71
JKCEMENT	EQ	18-Mar-2024	4070.15	4097.75	4114.95	4049.00	4069.50	4064.85	4074.94	112610	4588.79	19930	73337	65.12
JKIL	EQ	18-Mar-2024	597.30	600.55	612.45	577.25	608.00	597.90	591.79	265029	1568.40	18651	90886	34.29
JKLAKSHMI	EQ	18-Mar-2024	824.95	820.00	826.00	804.90	823.95	823.85	816.20	96849	790.49	10790	45011	46.48
JKPAPER	EQ	18-Mar-2024	341.05	341.95	348.90	337.20	340.40	340.90	341.90	696120	2380.03	19838	433563	62.28
JKTYRE	EQ	18-Mar-2024	440.40	440.40	441.95	416.30	430.00	429.70	426.18	1072618	4571.31	64491	665441	62.04
JLHL	EQ	18-Mar-2024	1114.80	1114.80	1144.00	1101.15	1125.00	1128.35	1120.50	105352	1180.47	3076	98249	93.26
JMA	BE	18-Mar-2024	102.60	101.00	103.95	100.50	101.00	100.90	102.21	17513	17.90	201	-	-
JMFINANCIL	EQ	18-Mar-2024	75.60	76.00	77.45	75.00	76.60	76.90	76.25	3722135	2838.00	15141	1482954	39.84
JOCIL	EQ	18-Mar-2024	180.65	178.00	189.45	175.00	181.80	179.70	183.21	34532	63.27	572	26126	75.66
JPASSOCIAT	EQ	18-Mar-2024	17.55	17.85	17.90	16.80	17.70	17.60	17.27	38567191	6660.35	13768	19645708	50.94
JPOLYINVST	EQ	18-Mar-2024	661.40	662.05	678.45	662.05	668.60	669.55	669.77	5502	36.85	611	3105	56.43
JPPOWER	BE	18-Mar-2024	16.20	16.20	16.30	15.50	15.75	15.75	15.83	20985134	3322.57	34270	-	-
JSFB	EQ	18-Mar-2024	392.30	392.50	394.25	386.10	390.00	389.25	389.51	222071	864.99	12458	93601	42.15
JSL	EQ	18-Mar-2024	664.55	663.70	672.95	648.30	671.40	671.70	662.14	900857	5964.96	45084	431573	47.91
JSLL	SM	18-Mar-2024	780.70	780.70	817.00	780.00	800.00	805.60	802.62	13140	105.46	64	9000	68.49
JSWENERGY	EQ	18-Mar-2024	497.90	500.00	502.15	481.00	494.30	495.40	491.63	2663154	13092.91	54144	880624	33.07
JSWHL	EQ	18-Mar-2024	6594.70	6693.60	6746.00	6502.35	6530.00	6554.45	6598.02	4246	280.15	1217	2720	64.06
JSWINFRA	EQ	18-Mar-2024	231.70	232.95	249.90	232.55	247.85	246.95	243.72	7927261	19320.04	61512	3664237	46.22
JSWSTEEL	EQ	18-Mar-2024	780.65	780.65	808.50	778.50	802.55	804.40	799.43	3561533	28472.11	126805	1076396	30.22
JTEKTINDIA	EQ	18-Mar-2024	153.50	153.10	154.75	147.30	149.10	148.85	150.61	161016	242.51	7902	66618	41.37
JTLIND	EQ	18-Mar-2024	183.65	186.45	189.10	180.75	188.00	184.85	184.48	1178917	2174.89	11034	890390	75.53
JUBLFOOD	EQ	18-Mar-2024	447.55	447.55	450.25	439.00	442.00	440.65	442.35	2890360	12785.52	83796	1368755	47.36
JUBLINDS	EQ	18-Mar-2024	1157.90	1170.00	1215.75	1169.90	1215.75	1215.75	1214.64	8577	104.18	253	7800	90.94
JUBLINGREA	EQ	18-Mar-2024	438.05	438.05	441.50	430.40	440.40	440.00	436.02	163380	712.37	10177	75441	46.18
JUBLPHARMA	EQ	18-Mar-2024	568.05	568.05	574.10	564.65	568.00	570.85	569.86	99283	565.77	7504	64862	65.33
JUNIORBEES	EQ	18-Mar-2024	617.96	636.50	637.20	599.40	622.00	621.81	620.45	132358	821.22	6928	70442	53.22
JUNIPER	EQ	18-Mar-2024	456.50	456.40	480.00	446.85	456.00	459.30	460.80	658075	3032.42	16164	136104	20.68
JUSTDIAL	EQ	18-Mar-2024	788.90	792.00	798.00	780.00	781.00	783.00	787.29	145872	1148.43	9241	70710	48.47
JWL	EQ	18-Mar-2024	342.55	346.00	357.00	339.00	343.30	343.15	348.58	1924307	6707.77	28984	483593	25.13
JYOTHYLAB	EQ	18-Mar-2024	427.40	427.40	429.45	413.10	416.10	415.85	419.60	508111	2132.04	40933	195208	38.42
JYOTICNC	EQ	18-Mar-2024	600.50	610.00	628.40	603.00	620.00	621.30	616.98	211601	1305.53	13622	82095	38.80
JYOTISTRUC	BE	18-Mar-2024	22.40	23.50	23.50	23.05	23.50	23.50	23.49	1349711	317.00	1282	-	-
KABRAEXTRU	EQ	18-Mar-2024	315.45	317.05	332.10	315.65	319.90	320.15	321.37	63691	204.68	5989	35367	55.53
KAJARIACER	EQ	18-Mar-2024	1177.25	1183.05	1206.00	1178.00	1199.00	1198.85	1194.53	526559	6289.88	18491	464369	88.19
KAKATCEM	EQ	18-Mar-2024	204.15	207.20	208.00	201.20	205.90	204.30	204.42	11742	24.00	295	8308	70.75
KALAMANDIR	EQ	18-Mar-2024	180.05	179.10	183.20	174.10	178.00	178.90	178.43	461822	824.03	15524	254378	55.08
KALYANIFRG	EQ	18-Mar-2024	443.65	446.75	449.50	421.50	425.20	427.70	427.36	4700	20.09	254	3154	67.11
KALYANKJIL	EQ	18-Mar-2024	370.05	371.00	397.00	370.00	371.50	373.10	375.15	1852436	6949.48	53996	1028842	55.54
KAMATHOTEL	EQ	18-Mar-2024	267.85	270.05	277.00	264.55	269.45	270.35	269.77	38210	103.08	1387	26196	68.56
KAMDHENU	EQ	18-Mar-2024	551.00	556.05	556.05	528.50	531.00	532.85	537.56	29404	158.06	1458	16626	56.54
KAMOPAINTS	EQ	18-Mar-2024	175.20	174.80	178.35	171.60	173.20	172.40	174.33	605053	1054.78	4954	42185	6.97
KANANIIND	BE	18-Mar-2024	3.85	3.80	4.00	3.65	3.95	3.95	3.87	493971	19.10	1218	-	-
KANORICHEM	EQ	18-Mar-2024	107.50	109.10	112.50	108.15	108.15	109.35	110.55	50295	55.60	726	35929	71.44
KANPRPLA	EQ	18-Mar-2024	103.40	103.20	103.50	100.85	102.00	102.65	102.43	22519	23.07	733	9687	43.02
KANSAINER	EQ	18-Mar-2024	271.35	271.35	277.00	270.10	274.95	275.05	272.85	447658	1221.44	11651	280750	62.72
KAPSTON	EQ	18-Mar-2024	239.10	246.80	246.80	229.90	234.00	233.60	232.92	2043	4.76	198	1313	64.27
KARMAENG	BE	18-Mar-2024	58.05	58.90	60.95	58.90	60.95	60.95	60.50	2849	1.72	57	-	-
KARNIKA	SM	18-Mar-2024	251.65	256.00	262.50	251.00	251.00	256.50	259.09	14400	37.31	9	11200	77.78
KARURVYSYA	EQ	18-Mar-2024	179.70	179.70	179.70	175.85	176.65	176.55	176.77	2534654	4480.53	22481	2096105	82.70
KAUSHALYA	EQ	18-Mar-2024	656.20	662.95	662.95	623.40	629.45	626.05	628.42	1847	11.61	231	1374	74.39
KAVVERITEL	BE	18-Mar-2024	10.45	10.90	10.90	10.00	10.20	10.20	10.41	26703	2.78	147	-	-
KAYA	EQ	18-Mar-2024	319.70	318.80	324.35	310.15	320.90	317.00	316.21	6502	20.56	621	3341	51.38
KAYNES	EQ	18-Mar-2024	2666.60	2625.50	2698.00	2583.00	2598.80	2602.85	2615.95	258853	6771.47	31076	178064	68.79
KBCGLOBAL	EQ	18-Mar-2024	1.90	1.95	1.95	1.90	1.95	1.90	1.92	1885912	36.24	1823	1530846	81.17
KCEIL	SM	18-Mar-2024	189.85	191.05	191.05	180.35	180.35	180.35	182.19	66000	120.25	33	50000	75.76
KCP	EQ	18-Mar-2024	170.25	169.50	176.35	167.60	172.95	172.35	172.22	895432	1542.10	23359	371989	41.54
KCPSUGIND	EQ	18-Mar-2024	35.80	36.65	36.80	35.50	36.20	36.10	36.04	213415	76.91	1983	93291	43.71
KDDL	EQ	18-Mar-2024	2382.45	2445.00	2450.00	2371.10	2401.00	2407.30	2399.42	11429	274.23	3291	7383	64.60
KDL	SM	18-Mar-2024	1083.50	1124.00	1137.65	1077.05	1137.65	1137.65	1130.55	8400	94.97	19	6800	80.95
KEC	EQ	18-Mar-2024	665.60	668.95	684.85	662.10	674.40	675.80	674.51	327091	2206.27	30549	76465	23.38
KECL	EQ	18-Mar-2024	108.20	108.75	110.60	105.65	107.50	107.25	107.69	167930	180.85	3539	71649	42.67
KEEPLEARN	EQ	18-Mar-2024	4.15	4.05	4.05	3.95	3.95	3.95	3.97	37794	1.50	81	29178	77.20
KEI	EQ	18-Mar-2024	3217.90	3214.90	3221.55	3112.50	3190.00	3184.15	3167.95	193304	6123.78	20194	80855	41.83
KEL	SM	18-Mar-2024	147.55	147.60	154.80	147.60	154.75	153.80	152.60	43200	65.92	20	42000	97.22
KELLTONTEC	EQ	18-Mar-2024	101.65	102.00	104.35	99.00	100.50	100.85	101.24	1829834	1852.44	14815	459505	25.11
KERNEX	EQ	18-Mar-2024	551.55	547.40	579.10	547.40	579.10	574.95	573.09	25562	146.49	495	19941	78.01
KESORAMIND	EQ	18-Mar-2024	162.95	162.00	163.60	161.00	163.55	162.25	162.50	407902	662.85	3536	207119	50.78
KEYFINSERV	EQ	18-Mar-2024	145.85	146.50	152.95	141.05	142.05	142.90	145.37	7872	11.44	910	2424	30.79
KFINTECH	EQ	18-Mar-2024	613.10	613.25	619.00	590.60	595.00	594.20	600.62	304057	1826.23	16614	103643	34.09
KHADIM	EQ	18-Mar-2024	303.05	303.30	328.00	303.30	315.75	319.60	319.21	98935	315.81	2741	53695	54.27
KHAICHEM	EQ	18-Mar-2024	69.20	69.70	71.05	68.10	69.25	69.00	69.07	114071	78.79	1846	56854	49.84
KHAITANLTD	EQ	18-Mar-2024	59.90	61.40	62.85	59.95	62.85	62.85	61.92	6642	4.11	136	3785	56.99
KHANDSE	EQ	18-Mar-2024	30.70	31.60	32.15	29.50	30.30	29.95	30.59	6624	2.03	116	3882	58.61
KHFM	SM	18-Mar-2024	61.10	64.95	64.95	58.25	62.60	62.60	62.10	18600	11.55	6	6200	33.33
KICL	EQ	18-Mar-2024	3604.40	3633.15	3676.40	3532.65	3576.00	3587.85	3589.27	5433	195.00	1230	3240	59.64
KILITCH	EQ	18-Mar-2024	364.95	374.00	374.00	355.00	362.65	356.40	358.20	3658	13.10	277	2175	59.46
KIMS	EQ	18-Mar-2024	2010.35	1902.05	1999.50	1885.55	1977.00	1972.00	1963.79	163251	3205.90	17002	93397	57.21
KINGFA	EQ	18-Mar-2024	1702.35	1710.90	1949.00	1708.50	1810.00	1826.45	1853.36	53718	995.59	11798	13014	24.23
KIOCL	EQ	18-Mar-2024	386.95	386.95	405.00	384.00	397.00	396.90	395.07	223519	883.05	7121	63952	28.61
KIRIINDUS	EQ	18-Mar-2024	330.50	330.50	336.95	324.30	327.00	329.20	329.71	173822	573.11	10208	85422	49.14
KIRLOSBROS	EQ	18-Mar-2024	1047.65	1051.00	1065.50	1011.30	1023.30	1022.50	1041.48	73014	760.42	13150	25127	34.41
KIRLOSENG	EQ	18-Mar-2024	854.10	860.00	870.60	826.40	844.50	841.90	838.95	538681	4519.24	36198	318341	59.10
KIRLOSIND	EQ	18-Mar-2024	4020.70	4046.30	4098.00	3979.60	4049.95	4047.80	4050.35	2542	102.96	633	1705	67.07
KIRLPNU	EQ	18-Mar-2024	652.35	645.80	669.00	645.80	667.00	664.55	659.22	19080	125.78	2868	9785	51.28
KITEX	EQ	18-Mar-2024	189.40	195.50	195.50	190.00	192.50	192.60	192.84	190731	367.80	9091	69014	36.18
KKCL	EQ	18-Mar-2024	679.45	677.45	713.85	664.80	702.80	700.30	693.91	63960	443.83	7846	24941	38.99
KLL	SM	18-Mar-2024	86.90	87.35	89.50	87.00	89.50	89.50	88.54	19200	17.00	12	12800	66.67
KMSUGAR	EQ	18-Mar-2024	29.20	29.45	30.30	29.15	29.85	29.80	29.64	474125	140.54	2462	181118	38.20
KNAGRI	SM	18-Mar-2024	125.80	124.00	130.00	123.00	129.00	129.00	126.98	10400	13.21	11	7200	69.23
KNRCON	EQ	18-Mar-2024	240.40	241.70	246.00	236.80	238.65	238.40	240.20	701676	1685.42	17270	344452	49.09
KODYTECH	SM	18-Mar-2024	950.00	906.00	924.00	902.50	924.00	914.85	906.13	10400	94.24	13	6400	61.54
KOHINOOR	EQ	18-Mar-2024	38.00	39.05	45.60	39.05	45.60	45.60	44.33	1070974	474.74	6495	415858	38.83
KOKUYOCMLN	EQ	18-Mar-2024	112.70	113.30	114.60	111.70	113.50	113.00	113.07	78014	88.21	1766	55223	70.79
KOLTEPATIL	EQ	18-Mar-2024	428.65	429.05	436.70	415.00	420.00	420.35	423.25	172680	730.87	9520	96676	55.99
KONSTELEC	SM	18-Mar-2024	165.45	170.50	174.00	165.25	174.00	172.30	170.71	62000	105.84	30	44000	70.97
KONTOR	SM	18-Mar-2024	69.90	66.60	70.00	66.60	70.00	70.00	67.45	9600	6.48	4	9600	100.00
KOPRAN	EQ	18-Mar-2024	259.65	269.90	281.00	262.90	265.25	265.35	273.73	2145872	5873.96	46076	702355	32.73
KORE	SM	18-Mar-2024	321.00	315.00	315.00	315.00	315.00	315.00	315.00	3000	9.45	6	3000	100.00
KOTAKALPHA	EQ	18-Mar-2024	43.05	43.69	44.10	42.65	42.90	42.96	42.98	435062	186.98	1953	385590	88.63
KOTAKBANK	EQ	18-Mar-2024	1738.30	1737.40	1744.85	1715.30	1736.00	1737.90	1733.30	2314143	40111.08	90848	1106322	47.81
KOTAKBKETF	EQ	18-Mar-2024	475.05	468.51	481.50	468.51	474.68	475.31	474.30	18506	87.77	356	15297	82.66
KOTAKCONS	EQ	18-Mar-2024	99.94	99.95	100.36	99.04	100.18	99.89	99.55	2403	2.39	85	1505	62.63
KOTAKGOLD	EQ	18-Mar-2024	55.89	55.79	55.79	55.32	55.75	55.72	55.61	505238	280.96	1200	472807	93.58
KOTAKIT	EQ	18-Mar-2024	39.43	39.90	39.90	38.79	38.90	38.92	39.11	24210	9.47	459	21986	90.81
KOTAKLIQ	EQ	18-Mar-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	851	8.51	9	485	56.99
KOTAKLOVOL	EQ	18-Mar-2024	18.44	18.70	18.70	18.31	18.44	18.41	18.47	1421945	262.66	307	1412913	99.36
KOTAKMID50	EQ	18-Mar-2024	135.63	136.23	136.23	132.74	135.14	134.51	134.29	31592	42.42	726	23978	75.90
KOTAKMNC	EQ	18-Mar-2024	25.30	25.30	25.39	25.14	25.35	25.35	25.30	8679	2.20	87	7293	84.03
KOTAKNIFTY	EQ	18-Mar-2024	237.45	237.45	238.44	236.50	237.85	237.38	237.23	23305	55.29	493	16858	72.34
KOTAKNV20	EQ	18-Mar-2024	141.97	141.97	141.98	139.70	141.27	140.89	140.70	11521	16.21	441	5354	46.47
KOTAKPSUBK	EQ	18-Mar-2024	670.34	675.99	679.00	668.77	677.80	676.02	673.19	83396	561.41	820	78424	94.04
KOTAKSILVE	EQ	18-Mar-2024	73.13	73.35	73.35	72.34	73.16	73.16	73.03	9216	6.73	86	7709	83.65
KOTARISUG	EQ	18-Mar-2024	52.20	52.50	53.50	51.40	51.75	51.90	52.08	161071	83.89	2238	77981	48.41
KOTHARIPET	EQ	18-Mar-2024	120.15	119.10	124.00	116.60	120.30	121.60	120.84	45310	54.75	1171	28410	62.70
KOTHARIPRO	EQ	18-Mar-2024	119.75	121.95	126.95	117.30	121.00	119.90	121.14	18557	22.48	434	11743	63.28
KOTYARK	SM	18-Mar-2024	1034.05	1061.00	1077.90	1039.90	1042.00	1040.30	1056.50	17800	188.06	79	10600	59.55
KPIGREEN	EQ	18-Mar-2024	1452.75	1500.00	1525.35	1481.85	1525.35	1525.35	1515.19	210800	3194.01	5244	149118	70.74
KPIL	EQ	18-Mar-2024	1030.45	1042.25	1057.45	1021.00	1030.00	1030.70	1036.80	190177	1971.76	19306	90738	47.71
KPITTECH	EQ	18-Mar-2024	1429.35	1427.05	1428.00	1365.55	1381.95	1383.30	1384.16	1584029	21925.54	127430	841072	53.10
KPRMILL	EQ	18-Mar-2024	764.95	753.50	793.10	753.50	791.15	790.00	780.40	212468	1658.09	14931	125315	58.98
KRBL	EQ	18-Mar-2024	288.15	288.15	294.05	286.00	290.00	289.60	289.99	330088	957.21	14397	170198	51.56
KREBSBIO	EQ	18-Mar-2024	67.55	65.15	69.55	64.20	66.25	66.15	65.60	13037	8.55	183	6605	50.66
KRIDHANINF	BE	18-Mar-2024	5.40	5.30	5.30	5.30	5.30	5.30	5.30	5249	0.28	18	-	-
KRISHANA	EQ	18-Mar-2024	258.00	259.50	263.90	250.00	251.00	253.70	259.30	106883	277.15	2753	58816	55.03
KRISHCA	SM	18-Mar-2024	228.75	225.00	229.95	224.00	228.00	228.00	227.19	13500	30.67	26	11000	81.48
KRISHNADEF	SM	18-Mar-2024	351.00	351.00	354.00	351.00	351.00	351.00	351.67	9000	31.65	14	9000	100.00
KRITI	EQ	18-Mar-2024	137.25	139.25	143.00	133.50	133.50	135.60	138.18	76798	106.12	3631	41949	54.62
KRITIKA	BE	18-Mar-2024	19.60	19.20	19.20	19.20	19.20	19.20	19.20	107839	20.71	219	-	-
KRITINUT	EQ	18-Mar-2024	98.15	104.40	104.40	92.15	95.40	94.05	95.94	66929	64.21	1246	40917	61.13
KRSNAA	EQ	18-Mar-2024	573.55	573.50	579.45	560.00	565.00	568.05	570.20	62370	355.63	3214	44681	71.64
KSB	EQ	18-Mar-2024	3625.90	3699.40	3747.70	3600.50	3708.60	3726.05	3669.33	77753	2853.01	17563	36611	47.09
KSCL	EQ	18-Mar-2024	674.60	667.90	671.95	653.75	658.75	658.50	658.58	52493	345.71	6335	29763	56.70
KSHITIJPOL	BE	18-Mar-2024	5.00	4.75	5.25	4.75	5.20	5.10	4.92	339650	16.72	699	-	-
KSL	EQ	18-Mar-2024	940.80	948.70	952.35	880.00	884.70	887.65	902.26	201321	1816.44	22395	85483	42.46
KSOLVES	EQ	18-Mar-2024	1181.05	1181.05	1220.00	1159.10	1214.00	1199.45	1194.20	24139	288.27	4838	12848	53.23
KTKBANK	EQ	18-Mar-2024	227.05	227.85	228.85	224.40	227.10	225.50	226.65	1187580	2691.70	16595	766161	64.51
KTL	SM	18-Mar-2024	43.00	43.75	44.90	41.00	42.70	41.45	43.18	72000	31.09	23	57000	79.17
KUANTUM	EQ	18-Mar-2024	154.25	154.70	158.90	154.50	156.10	156.45	156.56	189557	296.78	5145	113862	60.07
L&TFH	EQ	18-Mar-2024	150.90	151.70	151.90	146.85	148.25	148.00	148.25	5672848	8409.78	34605	2896281	51.06
LAGNAM	BE	18-Mar-2024	110.80	116.00	116.30	113.25	115.00	115.50	115.53	33122	38.27	185	-	-
LAL	BE	18-Mar-2024	375.85	394.00	394.60	392.80	394.60	394.60	394.25	53072	209.24	1524	-	-
LALPATHLAB	EQ	18-Mar-2024	2022.15	2022.95	2034.95	2008.50	2013.80	2011.45	2014.75	387866	7814.54	20840	295078	76.08
LAMBODHARA	EQ	18-Mar-2024	144.75	145.25	149.55	142.25	145.70	144.00	144.51	28792	41.61	1242	15471	53.73
LANCORHOL	BE	18-Mar-2024	51.05	52.70	52.70	48.50	50.00	50.30	50.00	48239	24.12	129	-	-
LANDMARK	EQ	18-Mar-2024	715.05	722.25	725.70	715.05	725.00	722.95	719.84	29401	211.64	3516	16192	55.07
LAOPALA	EQ	18-Mar-2024	311.60	313.20	317.05	299.95	302.65	301.75	305.95	298370	912.86	20030	169833	56.92
LASA	EQ	18-Mar-2024	23.65	24.70	24.70	23.50	23.65	23.65	23.95	45829	10.98	364	27884	60.84
LATENTVIEW	EQ	18-Mar-2024	449.75	450.00	451.25	438.05	440.25	439.75	442.01	642635	2840.48	29586	333792	51.94
LATTEYS	BE	18-Mar-2024	15.60	15.95	15.95	15.20	15.90	15.50	15.52	461639	71.65	255	-	-
LAURUSLABS	EQ	18-Mar-2024	400.90	400.95	401.70	393.70	396.05	397.50	397.03	663908	2635.94	15649	213305	32.13
LAWSIKHO	SM	18-Mar-2024	225.25	225.25	232.00	222.10	222.50	222.90	226.76	55000	124.72	49	47000	85.45
LAXMICOT	EQ	18-Mar-2024	26.65	26.65	27.45	26.15	27.35	27.30	27.23	16633	4.53	156	10672	64.16
LAXMIMACH	EQ	18-Mar-2024	13840.25	13891.00	14000.00	13668.05	13952.10	13906.25	13796.77	2759	380.65	1154	1575	57.09
LCCINFOTEC	BE	18-Mar-2024	2.15	2.15	2.15	2.05	2.05	2.05	2.07	66227	1.37	221	-	-
LEMERITE	SM	18-Mar-2024	63.45	64.45	65.95	62.00	63.20	63.15	63.05	142400	89.78	47	124800	87.64
LEMONTREE	EQ	18-Mar-2024	129.05	129.55	132.65	128.50	130.20	129.75	130.33	2183741	2846.10	20541	864944	39.61
LEXUS	EQ	18-Mar-2024	36.65	37.70	39.90	36.50	37.00	36.95	37.62	44864	16.88	245	36330	80.98
LFIC	BE	18-Mar-2024	185.00	184.50	185.05	175.80	184.10	182.45	179.81	955	1.72	48	-	-
LGBBROSLTD	EQ	18-Mar-2024	1157.35	1156.10	1157.30	1120.05	1154.50	1148.05	1137.24	32968	374.93	4850	19293	58.52
LGBFORGE	EQ	18-Mar-2024	9.10	9.20	9.55	9.15	9.55	9.55	9.35	184296	17.23	911	131525	71.37
LGHL	EQ	18-Mar-2024	298.75	283.85	313.65	283.85	313.65	312.75	286.56	8303	23.79	234	7964	95.92
LIBAS	EQ	18-Mar-2024	18.00	17.80	19.10	17.30	18.75	18.95	18.23	376471	68.62	942	183008	48.61
LIBERTSHOE	BE	18-Mar-2024	261.10	254.15	272.00	254.15	265.00	263.40	265.46	11634	30.88	205	-	-
LICHSGFIN	EQ	18-Mar-2024	584.60	585.00	587.70	573.85	574.00	575.10	578.84	1642367	9506.67	39507	815686	49.67
LICI	EQ	18-Mar-2024	925.15	916.50	934.00	902.00	904.40	904.40	912.83	3765432	34371.85	101894	1391384	36.95
LICMFGOLD	EQ	18-Mar-2024	6002.00	5980.70	5980.70	5950.05	5975.00	5973.30	5970.55	83	4.96	35	75	90.36
LICNETFGSC	EQ	18-Mar-2024	25.05	25.05	25.06	24.81	25.04	25.02	25.03	20616	5.16	211	19829	96.18
LICNETFN50	EQ	18-Mar-2024	240.85	240.42	243.98	237.12	240.83	240.79	239.62	858	2.06	52	459	53.50
LICNETFSEN	EQ	18-Mar-2024	799.38	797.80	799.96	796.00	799.96	799.96	797.71	36	0.29	12	26	72.22
LICNFNHGP	EQ	18-Mar-2024	240.79	245.65	245.65	238.89	238.89	241.60	240.61	249	0.60	39	128	51.41
LICNMID100	EQ	18-Mar-2024	47.91	48.48	48.48	46.50	47.65	47.22	47.21	2252	1.06	76	1541	68.43
LIKHITHA	EQ	18-Mar-2024	256.65	257.70	257.90	250.80	252.75	252.55	253.39	69337	175.69	5331	37340	53.85
LINC	EQ	18-Mar-2024	476.50	498.00	525.00	491.75	520.00	519.60	513.38	74439	382.15	9131	20076	26.97
LINCOLN	EQ	18-Mar-2024	576.25	570.60	582.90	570.00	579.95	577.20	575.68	76794	442.09	5918	48294	62.89
LINDEINDIA	EQ	18-Mar-2024	6441.10	6449.00	6896.70	6411.40	6820.00	6778.20	6770.43	592350	40104.67	75715	87311	14.74
LIQUID	EQ	18-Mar-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	85617	856.17	80	63913	74.65
LIQUIDBEES	EQ	18-Mar-2024	1000.00	1000.01	1000.01	999.99	1000.01	999.99	1000.00	3313703	33136.98	24375	2532263	76.42
LIQUIDCASE	EQ	18-Mar-2024	101.14	101.17	101.17	101.15	101.17	101.16	101.17	10515589	10638.35	9684	9324576	88.67
LIQUIDETF	EQ	18-Mar-2024	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	586550	5865.50	626	383405	65.37
LIQUIDIETF	EQ	18-Mar-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	441364	4413.64	371	295552	66.96
LIQUIDSBI	EQ	18-Mar-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.00	5782	57.82	13	3221	55.71
LLOYDS	SM	18-Mar-2024	70.70	74.20	74.20	74.20	74.20	74.20	74.20	2000	1.48	2	2000	100.00
LLOYDSENGG	EQ	18-Mar-2024	46.90	47.00	48.20	45.50	46.70	46.75	46.94	2154617	1011.35	9146	1009996	46.88
LLOYDSME	EQ	18-Mar-2024	563.85	575.00	590.00	559.05	585.40	587.90	574.45	384280	2207.50	18717	208338	54.22
LODHA	EQ	18-Mar-2024	1003.95	1010.00	1149.00	1010.00	1116.95	1081.35	1067.98	1967825	21016.01	101414	1272855	64.68
LOKESHMACH	EQ	18-Mar-2024	312.35	312.35	324.85	305.55	320.45	320.20	314.64	44116	138.81	3375	24337	55.17
LORDSCHLO	EQ	18-Mar-2024	109.75	110.30	131.50	91.00	127.70	129.05	103.40	3620458	3743.57	17252	2197390	60.69
LOTUSEYE	BE	18-Mar-2024	59.75	62.70	62.70	62.45	62.70	62.70	62.70	68678	43.06	435	-	-
LOVABLE	EQ	18-Mar-2024	116.25	116.25	120.90	116.20	119.00	117.50	118.07	43252	51.07	1475	28753	66.48
LOWVOLIETF	EQ	18-Mar-2024	19.51	20.10	20.10	18.90	19.60	19.50	19.51	2424603	472.96	1421	2375999	98.00
LOYALTEX	EQ	18-Mar-2024	512.10	513.65	515.90	492.50	492.50	493.05	496.49	3316	16.46	162	3012	90.83
LPDC	EQ	18-Mar-2024	7.95	8.25	8.70	8.00	8.70	8.70	8.55	93391	7.98	548	50303	53.86
LRRPL	SM	18-Mar-2024	35.80	33.10	34.95	33.10	34.95	34.95	33.50	33000	11.06	10	24000	72.73
LT	EQ	18-Mar-2024	3537.15	3537.15	3572.20	3526.70	3560.00	3561.20	3557.46	1354787	48195.99	122348	895552	66.10
LTFOODS	EQ	18-Mar-2024	169.45	169.90	173.85	169.15	170.00	170.35	171.17	552689	946.05	15294	243228	44.01
LTGILTBEES	EQ	18-Mar-2024	25.43	25.93	26.00	25.38	25.40	25.39	25.40	1952396	495.85	887	1751219	89.70
LTIM	EQ	18-Mar-2024	5194.35	5200.00	5219.95	5150.00	5156.40	5167.45	5183.28	189164	9804.91	26496	107455	56.81
LTTS	EQ	18-Mar-2024	5419.35	5437.00	5438.00	5301.05	5367.45	5387.00	5377.79	109824	5906.11	13416	45391	41.33
LUMAXIND	EQ	18-Mar-2024	2292.85	2292.85	2351.85	2249.95	2340.00	2331.25	2329.63	11052	257.47	1583	6857	62.04
LUMAXTECH	EQ	18-Mar-2024	441.50	437.70	464.00	437.70	463.00	461.40	454.36	382634	1738.53	22973	129698	33.90
LUPIN	EQ	18-Mar-2024	1636.80	1624.00	1641.25	1607.50	1616.35	1614.40	1620.15	701925	11372.22	25856	444065	63.26
LUXIND	EQ	18-Mar-2024	1131.45	1132.80	1151.70	1125.90	1129.00	1129.60	1133.93	44008	499.02	6541	26057	59.21
LXCHEM	EQ	18-Mar-2024	231.75	232.65	234.60	228.50	229.90	229.25	231.16	458444	1059.74	15065	244643	53.36
LYKALABS	EQ	18-Mar-2024	109.95	113.50	113.50	107.30	110.10	110.25	109.85	74937	82.32	1051	51492	68.71
LYPSAGEMS	EQ	18-Mar-2024	5.40	5.55	5.65	5.25	5.65	5.65	5.63	237536	13.37	193	207737	87.45
M&M	EQ	18-Mar-2024	1799.50	1807.95	1867.40	1801.05	1859.00	1856.05	1850.05	3404076	62977.08	172055	1493597	43.88
M&MFIN	EQ	18-Mar-2024	261.65	261.85	264.55	258.75	262.00	260.75	261.21	3701521	9668.62	47067	2326740	62.86
M&MFIN	N2	18-Mar-2024	1080.54	1079.00	1081.00	1079.00	1081.00	1081.00	1079.63	716	7.73	3	358	50.00
MAANALU	EQ	18-Mar-2024	146.40	146.40	147.60	140.15	142.00	141.90	143.82	119849	172.36	2660	82325	68.69
MACPOWER	BE	18-Mar-2024	875.75	856.75	919.50	850.90	919.50	919.35	896.78	13219	118.55	448	-	-
MADHAV	BE	18-Mar-2024	41.70	40.90	42.00	40.00	40.95	40.85	40.46	15876	6.42	106	-	-
MADHAVBAUG	SM	18-Mar-2024	201.00	200.00	215.00	190.00	215.00	210.35	196.86	26000	51.18	34	25600	98.46
MADHUCON	BE	18-Mar-2024	6.95	6.95	7.00	6.60	7.00	6.95	6.72	53767	3.62	151	-	-
MADHUSUDAN	SM	18-Mar-2024	103.65	104.00	113.55	102.10	112.50	111.75	107.01	128000	136.97	26	72000	56.25
MADRASFERT	EQ	18-Mar-2024	83.50	84.15	85.35	82.85	83.90	84.15	83.90	230983	193.79	3648	92597	40.09
MAFANG	EQ	18-Mar-2024	82.58	82.95	83.98	80.91	83.30	82.92	81.70	525393	429.26	9130	247987	47.20
MAGADSUGAR	EQ	18-Mar-2024	565.95	569.90	578.10	554.00	555.45	556.55	562.42	8427	47.39	944	5822	69.09
MAGNUM	EQ	18-Mar-2024	47.75	46.55	48.85	46.05	46.95	46.85	47.13	208512	98.28	1041	125406	60.14
MAGSON	SM	18-Mar-2024	90.90	84.50	90.00	84.50	90.00	90.00	88.28	34000	30.01	5	34000	100.00
MAHABANK	EQ	18-Mar-2024	59.40	60.40	60.40	58.50	58.70	58.80	59.30	19451244	11534.44	42516	4772768	24.54
MAHAPEXLTD	EQ	18-Mar-2024	115.40	119.00	138.45	114.20	138.45	136.30	129.93	70037	91.00	1706	42235	60.30
MAHASTEEL	BE	18-Mar-2024	101.50	97.05	105.95	97.05	100.00	100.00	100.94	5664	5.72	103	-	-
MAHEPC	EQ	18-Mar-2024	118.20	120.00	124.00	118.85	124.00	123.20	121.43	44391	53.90	1026	28825	64.93
MAHESHWARI	EQ	18-Mar-2024	65.15	66.05	66.65	65.00	65.10	65.25	65.50	33313	21.82	201	26195	78.63
MAHICKRA	SM	18-Mar-2024	126.00	116.00	126.00	116.00	126.00	126.00	118.73	16500	19.59	3	15000	90.91
MAHKTECH	EQ	18-Mar-2024	12.71	12.73	12.79	12.65	12.71	12.71	12.71	918508	116.72	1551	716601	78.02
MAHLIFE	EQ	18-Mar-2024	538.25	539.95	551.05	531.05	546.65	545.15	542.95	190794	1035.92	12688	99259	52.02
MAHLOG	EQ	18-Mar-2024	418.60	418.70	426.00	415.00	421.00	418.65	419.63	128699	540.06	10598	44898	34.89
MAHSCOOTER	EQ	18-Mar-2024	6910.35	6944.95	6949.00	6781.00	6816.00	6804.35	6836.15	4876	333.33	2196	3501	71.80
MAHSEAMLES	EQ	18-Mar-2024	922.05	903.05	907.90	865.00	871.95	872.30	880.18	176264	1551.44	18477	103088	58.48
MAITHANALL	EQ	18-Mar-2024	975.55	979.45	992.00	966.35	974.00	970.85	979.22	34988	342.61	4507	20118	57.50
MAITREYA	SM	18-Mar-2024	125.00	118.75	131.25	118.75	130.80	129.75	124.79	75200	93.84	44	46400	61.70
MAKEINDIA	EQ	18-Mar-2024	117.99	118.19	119.35	117.84	118.90	118.88	118.74	14529	17.25	257	8392	57.76
MAKS	ST	18-Mar-2024	70.55	67.25	67.25	67.05	67.05	67.05	67.11	9000	6.04	6	6000	66.67
MAL	SM	18-Mar-2024	43.05	43.30	43.30	42.10	42.10	42.10	42.43	20800	8.82	13	17600	84.62
MALLCOM	EQ	18-Mar-2024	833.60	833.60	874.90	815.25	817.55	841.90	849.73	12441	105.72	1301	7676	61.70
MALUPAPER	BE	18-Mar-2024	37.40	37.85	38.50	37.20	37.65	37.80	37.94	11820	4.48	104	-	-
MANAKALUCO	BE	18-Mar-2024	27.65	28.90	29.00	27.65	28.25	28.85	28.83	80127	23.10	724	-	-
MANAKCOAT	EQ	18-Mar-2024	33.15	34.45	34.45	31.50	31.50	31.50	31.99	271999	87.02	619	169043	62.15
MANAKSIA	EQ	18-Mar-2024	102.30	102.00	104.00	99.75	100.15	100.70	101.08	108886	110.06	1805	77167	70.87
MANAKSTEEL	BE	18-Mar-2024	55.65	52.90	55.50	52.90	54.50	54.55	53.96	171452	92.52	850	-	-
MANALIPETC	EQ	18-Mar-2024	61.05	61.05	61.95	59.75	60.20	60.00	60.46	406029	245.49	3556	242122	59.63
MANAPPURAM	EQ	18-Mar-2024	165.75	167.50	169.65	165.80	167.75	167.35	167.53	3811180	6384.91	35908	1739840	45.65
MANGALAM	EQ	18-Mar-2024	100.85	104.00	104.00	99.50	99.95	100.45	100.94	40231	40.61	457	20265	50.37
MANGCHEFER	EQ	18-Mar-2024	103.20	104.00	105.70	101.35	102.25	102.70	102.94	495969	510.54	5290	297916	60.07
MANGLMCEM	EQ	18-Mar-2024	668.70	655.00	675.05	639.00	675.05	659.35	651.16	205418	1337.60	12915	117066	56.99
MANINDS	BE	18-Mar-2024	356.00	364.90	365.95	351.25	354.30	353.25	358.50	139819	501.25	1690	-	-
MANINFRA	EQ	18-Mar-2024	186.10	193.25	197.00	188.00	192.90	192.10	192.01	517177	993.05	14917	245726	47.51
MANKIND	EQ	18-Mar-2024	2183.75	2190.00	2221.15	2133.00	2150.00	2143.95	2177.60	198637	4325.52	26974	100168	50.43
MANOMAY	BE	18-Mar-2024	170.40	174.95	178.90	174.95	178.90	178.90	176.46	2158	3.81	20	-	-
MANORAMA	EQ	18-Mar-2024	326.90	330.00	340.20	323.05	324.30	328.15	329.38	110647	364.45	9187	45924	41.50
MANORG	EQ	18-Mar-2024	317.80	327.50	327.50	314.15	314.55	315.05	316.72	5316	16.84	361	3617	68.04
MANUGRAPH	BE	18-Mar-2024	20.20	20.20	21.15	20.10	20.90	20.85	20.54	113979	23.41	75	-	-
MANYAVAR	EQ	18-Mar-2024	925.40	925.40	937.00	901.25	909.00	907.55	918.79	284251	2611.67	16738	206413	72.62
MAPMYINDIA	EQ	18-Mar-2024	1741.65	1748.45	1748.55	1694.00	1744.95	1729.55	1718.63	69858	1200.60	10426	33530	48.00
MARALOVER	EQ	18-Mar-2024	63.75	62.30	65.35	62.30	63.40	63.80	63.86	22546	14.40	429	13090	58.06
MARATHON	EQ	18-Mar-2024	473.00	471.20	483.50	466.55	467.60	472.85	476.39	78893	375.84	10765	15241	19.32
MARCO	SM	18-Mar-2024	44.00	43.10	44.00	42.55	44.00	43.95	43.15	24000	10.36	7	21000	87.50
MARICO	EQ	18-Mar-2024	500.15	500.15	502.75	496.00	497.00	497.50	499.79	1322999	6612.21	25000	905528	68.45
MARINE	EQ	18-Mar-2024	89.40	91.00	93.85	87.25	93.85	92.95	91.54	145008	132.74	1015	115823	79.87
MARKSANS	EQ	18-Mar-2024	145.60	145.50	146.70	139.95	142.70	142.55	142.99	503364	719.78	9244	260811	51.81
MARSHALL	BE	18-Mar-2024	25.70	26.80	26.95	26.60	26.95	26.95	26.93	40714	10.96	94	-	-
MARUTI	EQ	18-Mar-2024	11476.65	11436.65	11665.40	11366.30	11630.00	11636.30	11518.27	311049	35827.46	49651	182763	58.76
MASFIN	EQ	18-Mar-2024	284.15	287.00	290.95	282.30	287.25	285.75	285.66	152682	436.14	15092	79360	51.98
MASPTOP50	EQ	18-Mar-2024	38.52	39.70	39.70	37.12	38.53	38.51	38.53	99390	38.29	967	68805	69.23
MASTEK	EQ	18-Mar-2024	2628.30	2629.95	2682.95	2610.00	2615.00	2630.90	2656.73	39475	1048.75	8198	20372	51.61
MATRIMONY	EQ	18-Mar-2024	515.35	511.70	516.35	507.50	512.80	511.80	510.44	37484	191.33	2704	28564	76.20
MAWANASUG	EQ	18-Mar-2024	87.55	87.70	88.75	85.95	86.95	86.50	87.24	110041	96.00	1647	59988	54.51
MAXESTATES	EQ	18-Mar-2024	253.65	257.45	258.30	251.50	257.80	253.40	253.35	34073	86.32	2770	20772	60.96
MAXHEALTH	EQ	18-Mar-2024	726.95	726.80	736.15	719.45	731.95	730.45	729.69	3704848	27033.78	41938	3211779	86.69
MAXIND	BE	18-Mar-2024	207.20	212.85	216.95	201.00	209.90	209.75	207.70	25593	53.16	836	-	-
MAXPOSURE	SM	18-Mar-2024	76.75	73.00	78.70	73.00	76.45	76.45	75.26	28000	21.07	7	20000	71.43
MAYURUNIQ	EQ	18-Mar-2024	496.20	497.45	497.45	483.40	493.40	492.85	490.42	45190	221.62	3710	28806	63.74
MAZDA	EQ	18-Mar-2024	1217.70	1226.20	1241.85	1200.80	1212.00	1219.05	1213.25	5167	62.69	674	2885	55.84
MAZDOCK	EQ	18-Mar-2024	1917.20	1914.00	1934.50	1837.00	1845.55	1848.85	1871.80	960900	17986.09	69648	414850	43.17
MBAPL	EQ	18-Mar-2024	249.50	251.10	257.90	245.80	249.05	247.15	250.87	5900	14.80	479	3682	62.41
MBECL	BE	18-Mar-2024	5.55	5.45	5.45	5.45	5.45	5.45	5.45	1450	0.08	3	-	-
MBLINFRA	BE	18-Mar-2024	45.45	45.45	47.70	43.55	47.70	47.70	47.15	71223	33.58	399	-	-
MCDOWELL-N	EQ	18-Mar-2024	1117.40	1117.40	1117.40	1099.35	1110.25	1108.30	1107.31	560066	6201.68	33913	316456	56.50
MCL	BE	18-Mar-2024	32.80	32.80	34.40	32.25	33.30	33.30	33.49	25794	8.64	171	-	-
MCLEODRUSS	BE	18-Mar-2024	27.00	26.90	27.70	26.30	26.50	26.45	26.85	223126	59.92	362	-	-
MCON	SM	18-Mar-2024	123.45	118.50	123.45	118.50	123.45	123.45	119.74	4000	4.79	2	4000	100.00
MCX	EQ	18-Mar-2024	3258.55	3220.00	3273.95	3150.00	3192.40	3195.10	3199.03	583559	18668.24	49981	210920	36.14
MDL	ST	18-Mar-2024	90.20	90.20	90.20	90.20	90.20	90.20	90.20	2000	1.80	1	2000	100.00
MEDANTA	EQ	18-Mar-2024	1120.90	1127.90	1198.55	1112.00	1190.00	1185.15	1150.49	1051926	12102.30	51885	825048	78.43
MEDIASSIST	EQ	18-Mar-2024	456.80	458.65	467.40	443.90	464.00	458.95	455.52	320312	1459.08	16840	223114	69.66
MEDICAMEQ	EQ	18-Mar-2024	399.90	399.90	412.95	391.05	402.00	401.00	399.52	82595	329.98	7267	36429	44.11
MEDICO	EQ	18-Mar-2024	79.65	79.65	79.65	77.10	77.15	77.80	78.08	535604	418.21	1437	346767	64.74
MEDPLUS	EQ	18-Mar-2024	665.55	650.10	679.45	650.10	673.00	674.85	667.81	112093	748.57	13276	64838	57.84
MEGAFLEX	ST	18-Mar-2024	31.00	32.55	32.55	32.00	32.00	32.00	32.18	9000	2.90	2	9000	100.00
MEGASOFT	EQ	18-Mar-2024	73.55	75.40	77.00	73.20	73.20	74.05	75.37	220433	166.14	1661	138581	62.87
MEGASTAR	EQ	18-Mar-2024	282.40	284.40	293.85	278.35	291.95	289.50	285.23	16699	47.63	618	10062	60.26
MEGATHERM	SM	18-Mar-2024	293.00	294.00	296.00	275.00	275.00	278.05	282.80	72000	203.61	60	56400	78.33
MELSTAR	BZ	18-Mar-2024	4.75	4.70	4.70	4.60	4.65	4.65	4.64	432	0.02	17	-	-
MENONBE	EQ	18-Mar-2024	116.10	116.10	116.80	112.30	112.60	112.75	113.81	48656	55.37	1507	28109	57.77
MEP	EQ	18-Mar-2024	11.00	10.45	10.45	10.45	10.45	10.45	10.45	203027	21.22	357	203027	100.00
METALFORGE	BZ	18-Mar-2024	5.10	5.10	5.30	4.85	5.25	5.25	5.02	5858	0.29	55	-	-
METROBRAND	EQ	18-Mar-2024	1078.75	1088.00	1090.70	1040.00	1044.50	1045.10	1054.58	109952	1159.53	13524	49600	45.11
METROPOLIS	EQ	18-Mar-2024	1593.95	1598.00	1602.90	1562.60	1584.50	1587.90	1582.20	135667	2146.52	19654	25354	18.69
MFSL	EQ	18-Mar-2024	962.75	961.00	961.00	935.50	955.50	955.25	955.30	630906	6027.07	32996	409785	64.95
MGEL	EQ	18-Mar-2024	20.60	20.80	22.15	20.70	21.35	21.40	21.32	437715	93.30	1310	188085	42.97
MGL	EQ	18-Mar-2024	1264.20	1270.90	1295.45	1257.00	1268.10	1268.95	1277.07	573260	7320.93	40569	144047	25.13
MHHL	SM	18-Mar-2024	49.50	49.50	50.80	49.00	50.00	50.00	49.65	9000	4.47	6	7500	83.33
MHLXMIRU	BE	18-Mar-2024	267.75	262.40	275.75	262.40	274.85	274.85	270.08	394	1.06	16	-	-
MHRIL	EQ	18-Mar-2024	383.00	379.40	386.50	375.10	382.00	378.40	379.85	136025	516.70	6894	92151	67.75
MICEL	EQ	18-Mar-2024	39.75	40.15	41.70	40.15	41.70	41.70	41.38	187875	77.74	1472	112075	59.65
MICROPRO	SM	18-Mar-2024	49.50	50.10	50.50	48.20	49.40	48.75	49.19	30400	14.95	17	24000	78.95
MID150BEES	EQ	18-Mar-2024	177.19	182.50	182.50	175.30	177.00	176.75	176.40	254639	449.18	4484	174201	68.41
MIDCAPETF	EQ	18-Mar-2024	17.42	17.60	17.60	17.00	17.42	17.40	17.33	951448	164.90	3946	607694	63.87
MIDCAPIETF	EQ	18-Mar-2024	176.86	177.40	178.15	174.62	176.40	176.21	175.72	48119	84.55	1233	25130	52.22
MIDHANI	EQ	18-Mar-2024	373.30	373.00	380.35	362.65	365.00	365.90	368.83	677905	2500.31	25687	267644	39.48
MIDQ50ADD	EQ	18-Mar-2024	205.03	205.03	205.32	203.00	204.54	204.58	204.67	9093	18.61	153	8411	92.50
MIDSELIETF	EQ	18-Mar-2024	145.65	145.01	146.02	144.01	144.50	144.96	144.66	22505	32.56	531	9006	40.02
MILTON	SM	18-Mar-2024	36.10	37.80	37.80	37.80	37.80	37.80	37.80	4400	1.66	1	4400	100.00
MINDACORP	EQ	18-Mar-2024	378.75	371.50	385.95	365.85	382.50	380.40	378.61	419471	1588.18	22436	192899	45.99
MINDSPACE	RR	18-Mar-2024	340.68	343.30	344.85	340.53	344.37	344.59	342.74	69217	237.23	2711	54894	79.31
MINDTECK	EQ	18-Mar-2024	178.60	179.60	184.40	179.00	179.10	179.95	180.78	39781	71.92	2579	24530	61.66
MIRCELECTR	EQ	18-Mar-2024	19.25	19.35	19.80	18.30	18.55	18.60	19.02	806966	153.45	2079	585904	72.61
MIRZAINT	BE	18-Mar-2024	45.60	45.60	47.00	45.40	46.25	46.10	46.39	132058	61.26	761	-	-
MITCON	BE	18-Mar-2024	107.75	104.70	113.10	104.70	113.10	113.10	112.12	8926	10.01	82	-	-
MITTAL	BE	18-Mar-2024	2.05	2.05	2.10	1.95	2.05	2.00	2.01	839421	16.83	1647	-	-
MKPL	BE	18-Mar-2024	13.00	12.85	13.55	12.35	13.20	13.05	12.92	1112240	143.66	3064	-	-
MMFL	EQ	18-Mar-2024	881.65	882.00	897.70	882.00	885.50	887.30	890.35	19933	177.47	1833	13045	65.44
MMP	EQ	18-Mar-2024	246.95	242.40	254.40	242.05	249.55	250.00	249.41	17336	43.24	813	11486	66.26
MMTC	EQ	18-Mar-2024	67.05	65.70	68.25	64.60	66.15	66.10	65.91	2269547	1495.85	10973	1059128	46.67
MODIRUBBER	EQ	18-Mar-2024	83.00	79.40	87.10	79.40	86.80	85.95	85.12	5070	4.32	110	4461	87.99
MODISONLTD	EQ	18-Mar-2024	110.25	109.10	113.45	107.25	108.80	108.25	110.44	127517	140.83	3138	55820	43.77
MODTHREAD	BE	18-Mar-2024	53.05	54.10	54.10	54.10	54.10	54.10	54.10	5	0.00	1	-	-
MOGSEC	EQ	18-Mar-2024	54.75	54.81	54.82	54.73	54.73	54.73	54.80	731	0.40	24	706	96.58
MOHEALTH	EQ	18-Mar-2024	34.37	34.87	34.87	34.05	34.49	34.42	34.32	12418	4.26	270	6006	48.37
MOHITIND	EQ	18-Mar-2024	18.60	19.95	19.95	18.90	19.45	19.30	19.30	6698	1.29	83	4303	64.24
MOIL	EQ	18-Mar-2024	276.85	277.00	284.35	272.20	277.20	278.15	278.36	1427642	3974.01	27252	392446	27.49
MOKSH	BE	18-Mar-2024	18.50	18.50	19.40	18.00	19.05	19.05	18.64	204889	38.20	906	-	-
MOL	EQ	18-Mar-2024	81.45	81.35	82.95	79.70	80.20	80.15	80.78	1156730	934.38	6524	527233	45.58
MOLDTECH	EQ	18-Mar-2024	190.85	192.00	193.05	187.40	187.40	187.80	189.38	82902	157.00	4189	49390	59.58
MOLDTKPAC	EQ	18-Mar-2024	765.75	775.00	820.00	743.00	810.00	808.30	779.95	124070	967.69	16482	63840	51.45
MOLOWVOL	EQ	18-Mar-2024	34.81	34.80	34.89	34.65	34.87	34.87	34.80	120730	42.01	66	18799	15.57
MOM100	EQ	18-Mar-2024	49.87	51.35	51.35	49.26	49.89	49.68	49.61	374791	185.92	2919	214371	57.20
MOM30IETF	EQ	18-Mar-2024	29.99	29.99	31.58	29.84	30.22	30.20	30.14	470966	141.93	1388	280653	59.59
MOM50	EQ	18-Mar-2024	224.29	224.10	226.79	222.88	224.77	224.49	224.15	743	1.67	84	679	91.39
MOMENTUM	EQ	18-Mar-2024	29.86	29.85	30.09	29.54	30.09	29.98	29.87	91220	27.25	378	82599	90.55
MOMOMENTUM	EQ	18-Mar-2024	59.75	60.28	60.28	59.50	60.15	60.02	59.79	60032	35.89	517	39307	65.48
MON100	EQ	18-Mar-2024	145.07	149.40	149.40	144.01	145.07	144.84	144.66	174897	253.00	5041	110256	63.04
MONARCH	EQ	18-Mar-2024	535.70	530.00	546.00	521.10	526.90	530.80	532.68	24204	128.93	1583	13249	54.74
MONIFTY500	EQ	18-Mar-2024	19.90	19.98	20.23	19.78	19.94	19.91	19.88	111988	22.27	694	96689	86.34
MONOPHARMA	SM	18-Mar-2024	47.50	45.15	45.20	45.15	45.20	45.20	45.18	16000	7.23	4	8000	50.00
MONQ50	EQ	18-Mar-2024	61.27	61.94	61.95	61.18	61.32	61.47	61.47	15027	9.24	332	11835	78.76
MONTECARLO	EQ	18-Mar-2024	621.05	621.05	630.15	611.00	613.15	615.30	619.61	27206	168.57	2260	18322	67.35
MOQUALITY	EQ	18-Mar-2024	171.32	171.20	172.39	171.20	171.73	172.20	172.07	226	0.39	29	220	97.35
MORARJEE	BE	18-Mar-2024	19.35	20.20	20.20	19.00	19.65	19.20	19.30	58756	11.34	96	-	-
MOREPENLAB	EQ	18-Mar-2024	42.00	42.70	42.95	41.60	42.10	42.10	42.24	3155156	1332.81	11667	1004432	31.83
MOS	SM	18-Mar-2024	137.20	137.20	139.00	136.00	139.00	139.00	137.45	36800	50.58	12	33600	91.30
MOTHERSON	EQ	18-Mar-2024	111.35	112.80	113.35	111.40	112.90	112.85	112.47	11823565	13298.49	53989	5760306	48.72
MOTILALOFS	EQ	18-Mar-2024	1480.50	1480.50	1499.00	1425.00	1462.00	1459.75	1455.18	124795	1815.99	19746	72086	57.76
MOTISONS	EQ	18-Mar-2024	136.10	135.90	140.90	135.30	137.15	137.20	137.57	469560	645.98	3696	347775	74.06
MOTOGENFIN	BE	18-Mar-2024	32.50	33.00	33.00	31.50	31.75	31.75	31.84	1959	0.62	30	-	-
MOVALUE	EQ	18-Mar-2024	88.38	90.09	90.09	87.50	88.99	88.46	88.37	129895	114.79	2075	91525	70.46
MOXSH	SM	18-Mar-2024	126.00	138.00	138.00	138.00	138.00	138.00	138.00	800	1.10	1	800	100.00
MPHASIS	EQ	18-Mar-2024	2487.85	2490.00	2518.00	2449.00	2469.15	2461.85	2472.54	550690	13616.03	64839	203238	36.91
MPSLTD	EQ	18-Mar-2024	1505.60	1505.60	1557.90	1485.00	1540.05	1545.15	1539.01	14222	218.88	2938	8982	63.16
MPTODAY	SM	18-Mar-2024	32.90	31.25	34.45	31.25	34.45	32.85	32.85	4000	1.31	2	4000	100.00
MRF	EQ	18-Mar-2024	141312.05	141300.00	141300.00	136300.00	136645.00	137012.75	137643.53	16839	23177.79	13768	4986	29.61
MRO-TEK	EQ	18-Mar-2024	62.35	62.75	63.90	62.05	62.15	62.60	62.94	13721	8.64	263	6622	48.26
MRPL	EQ	18-Mar-2024	215.65	208.25	221.95	208.25	211.80	211.90	214.98	5533738	11896.43	54513	1609402	29.08
MSPL	BE	18-Mar-2024	24.45	23.25	25.65	23.25	25.65	25.65	23.72	869939	206.36	565	-	-
MSTCLTD	EQ	18-Mar-2024	847.35	849.80	914.00	838.05	842.65	843.40	877.38	964442	8461.82	54001	190621	19.76
MSUMI	EQ	18-Mar-2024	62.40	62.90	64.30	62.05	62.30	62.25	62.71	9547931	5987.21	41072	5336119	55.89
MTARTECH	EQ	18-Mar-2024	1721.15	1721.20	1748.00	1718.00	1724.00	1728.00	1731.56	124038	2147.79	12783	58574	47.22
MTEDUCARE	BE	18-Mar-2024	3.40	3.50	3.50	3.35	3.50	3.45	3.43	39849	1.37	67	-	-
MTNL	EQ	18-Mar-2024	33.20	33.50	34.85	33.50	33.85	33.95	34.18	2182466	745.97	4656	1058022	48.48
MUFIN	EQ	18-Mar-2024	152.05	144.45	149.00	144.45	144.45	144.45	144.96	403834	585.42	2085	259597	64.28
MUFTI	EQ	18-Mar-2024	177.55	178.10	197.65	178.10	194.60	195.35	190.11	1021699	1942.35	33389	319857	31.31
MUKANDLTD	EQ	18-Mar-2024	147.10	147.00	150.00	141.60	146.25	145.95	145.53	200935	292.41	6262	94893	47.23
MUKKA	BE	18-Mar-2024	35.75	35.90	36.00	34.00	35.15	35.10	34.85	1684419	587.00	10965	-	-
MUKTAARTS	BE	18-Mar-2024	77.35	77.30	77.30	75.00	75.00	75.00	75.41	4165	3.14	43	-	-
MUNJALAU	EQ	18-Mar-2024	75.70	76.95	79.05	76.00	76.50	76.35	76.72	321636	246.77	1194	274026	85.20
MUNJALSHOW	EQ	18-Mar-2024	156.00	156.05	159.80	152.20	153.05	155.20	154.63	219912	340.05	6158	105532	47.99
MURUDCERA	EQ	18-Mar-2024	46.40	47.05	48.30	46.05	47.00	46.95	46.80	54171	25.35	546	31139	57.48
MUTHOOTCAP	EQ	18-Mar-2024	295.40	294.00	299.15	289.95	294.80	293.25	294.54	50232	147.95	3178	31276	62.26
MUTHOOTFIN	EQ	18-Mar-2024	1341.30	1333.05	1351.95	1332.05	1335.00	1339.40	1339.33	325428	4358.56	22819	174719	53.69
MUTHOOTMF	EQ	18-Mar-2024	204.40	205.90	208.85	203.50	204.25	204.55	205.70	268490	552.29	7081	161170	60.03
MVGJL	EQ	18-Mar-2024	183.40	185.00	220.05	165.00	220.05	216.95	199.07	642433	1278.87	24241	264961	41.24
MVKAGRO	ST	18-Mar-2024	64.25	61.05	61.05	61.05	61.05	61.05	61.05	31200	19.05	26	31200	100.00
MWL	SM	18-Mar-2024	120.50	119.75	119.75	117.50	119.00	118.70	118.63	22800	27.05	18	21600	94.74
NABARD	N1	18-Mar-2024	1140.00	1148.00	1149.00	1112.00	1121.00	1135.00	1131.91	98	1.11	6	0	0.00
NABARD	N2	18-Mar-2024	1125.15	1149.79	1149.79	1128.00	1128.00	1128.74	1132.96	50	0.57	3	50	100.00
NACLIND	EQ	18-Mar-2024	59.50	59.15	61.15	58.20	58.95	58.90	59.47	100527	59.79	1754	51054	50.79
NAGAFERT	EQ	18-Mar-2024	10.25	10.60	10.75	10.05	10.30	10.35	10.50	1887721	198.12	2250	1103688	58.47
NAGREEKCAP	BE	18-Mar-2024	18.35	17.45	18.30	17.45	18.30	18.30	17.46	1757	0.31	7	-	-
NAGREEKEXP	EQ	18-Mar-2024	31.45	33.10	37.70	33.10	37.70	37.70	37.31	74078	27.64	298	51174	69.08
NAHARCAP	EQ	18-Mar-2024	288.10	292.00	292.00	285.80	286.50	286.40	288.14	6464	18.63	440	3513	54.35
NAHARINDUS	EQ	18-Mar-2024	118.85	118.90	122.00	117.30	118.45	118.20	119.17	33311	39.70	454	23476	70.48
NAHARPOLY	EQ	18-Mar-2024	182.85	187.95	187.95	183.40	184.15	184.20	184.78	50112	92.60	338	45781	91.36
NAHARSPING	EQ	18-Mar-2024	276.75	276.80	280.75	274.30	276.10	276.30	278.28	54001	150.27	2615	34976	64.77
NAM-INDIA	EQ	18-Mar-2024	464.40	464.40	466.55	443.05	447.90	445.80	450.90	631992	2849.66	40642	357249	56.53
NARMADA	BE	18-Mar-2024	21.75	21.75	22.70	20.70	21.85	21.90	21.62	19620	4.24	137	-	-
NATCOPHARM	EQ	18-Mar-2024	955.70	960.00	964.75	939.90	953.90	948.95	949.64	454486	4315.97	23375	275331	60.58
NATHBIOGEN	EQ	18-Mar-2024	183.05	187.80	188.65	179.85	183.00	182.40	183.83	48524	89.20	2314	28495	58.72
NATIONALUM	EQ	18-Mar-2024	136.40	137.50	141.20	135.30	139.00	139.10	139.22	22776146	31708.44	80016	6012454	26.40
NAUKRI	EQ	18-Mar-2024	5241.20	5241.15	5280.00	5178.25	5208.00	5196.35	5225.53	205541	10740.60	35753	131638	64.04
NAVA	EQ	18-Mar-2024	505.00	506.90	506.90	482.00	483.00	484.75	489.89	302437	1481.61	15708	156156	51.63
NAVINFLUOR	EQ	18-Mar-2024	3001.15	3000.60	3031.00	2963.10	3011.00	3011.45	3006.11	94195	2831.61	11975	45013	47.79
NAVINIFTY	EQ	18-Mar-2024	221.00	221.55	222.13	221.00	222.13	222.13	221.86	102	0.23	10	80	78.43
NAVKARCORP	EQ	18-Mar-2024	87.70	88.95	105.20	88.70	105.20	105.20	99.79	9371141	9351.63	37357	2563598	27.36
NAVNETEDUL	EQ	18-Mar-2024	141.10	142.50	147.70	140.10	144.55	144.45	143.49	334589	480.09	6026	206072	61.59
NAZARA	EQ	18-Mar-2024	672.10	675.00	682.00	662.70	677.00	679.40	673.20	196692	1324.12	13432	75145	38.20
NBCC	EQ	18-Mar-2024	111.85	111.50	114.90	109.00	111.70	111.50	111.27	12712523	14145.56	72107	4926107	38.75
NBIFIN	EQ	18-Mar-2024	1833.30	1851.25	1851.25	1790.00	1791.00	1807.75	1798.73	168	3.02	38	144	85.71
NCC	EQ	18-Mar-2024	233.25	229.05	237.70	221.10	223.65	223.40	226.65	7085446	16058.97	84544	2159757	30.48
NCLIND	EQ	18-Mar-2024	189.60	191.40	191.40	185.75	186.80	186.55	187.59	206747	387.84	5515	131016	63.37
NDGL	BE	18-Mar-2024	2147.50	2147.50	2148.00	2090.15	2135.00	2135.00	2141.73	64	1.37	21	-	-
NDL	EQ	18-Mar-2024	33.85	34.05	34.65	32.70	33.60	33.25	33.36	175011	58.39	1013	89776	51.30
NDLVENTURE	EQ	18-Mar-2024	99.20	99.85	110.10	96.00	98.60	99.10	101.53	14137	14.35	331	9996	70.71
NDRAUTO	EQ	18-Mar-2024	793.05	831.00	831.00	798.00	815.00	811.10	810.71	4445	36.04	969	2271	51.09
NDTV	EQ	18-Mar-2024	219.05	218.00	221.45	213.00	214.00	214.00	216.51	384484	832.46	11329	128289	33.37
NECCLTD	EQ	18-Mar-2024	23.90	23.20	24.75	23.20	24.10	24.10	24.24	161905	39.24	698	113244	69.94
NECLIFE	EQ	18-Mar-2024	30.75	31.00	32.15	30.90	31.20	31.40	31.42	353947	111.23	1861	188886	53.37
NELCAST	EQ	18-Mar-2024	130.55	131.00	132.45	128.75	130.70	131.40	130.62	141786	185.20	2812	85458	60.27
NELCO	EQ	18-Mar-2024	710.45	710.45	723.95	704.50	709.95	709.30	713.69	76941	549.12	6347	34372	44.67
NEOGEN	EQ	18-Mar-2024	1251.40	1251.40	1279.30	1250.00	1276.50	1272.75	1261.59	21777	274.74	3684	12458	57.21
NESCO	EQ	18-Mar-2024	795.10	806.95	810.85	784.85	794.70	794.20	793.39	73833	585.78	7361	36900	49.98
NESTLEIND	EQ	18-Mar-2024	2603.65	2603.65	2610.80	2558.75	2583.85	2580.35	2580.47	642596	16582.02	46929	455426	70.87
NETF	EQ	18-Mar-2024	233.55	233.55	234.57	231.35	234.00	233.83	233.39	936	2.18	128	849	90.71
NETWEB	EQ	18-Mar-2024	1506.40	1513.70	1581.70	1491.10	1529.90	1536.70	1543.01	102443	1580.71	7829	53649	52.37
NETWORK18	BE	18-Mar-2024	88.85	90.40	93.25	89.00	91.75	92.70	92.75	1425814	1322.49	4274	-	-
NEULANDLAB	EQ	18-Mar-2024	5911.80	6100.00	6342.45	5925.00	6220.00	6275.05	6206.35	55535	3446.70	13262	32693	58.87
NEWGEN	EQ	18-Mar-2024	736.60	728.10	748.25	715.00	722.00	719.25	724.03	127291	921.62	20716	78283	61.50
NEWJAISA	SM	18-Mar-2024	85.70	87.95	99.90	87.00	99.00	99.00	94.08	177000	166.51	53	141000	79.66
NEXT50	EQ	18-Mar-2024	589.16	588.85	593.96	585.87	592.60	592.47	589.78	14864	87.67	105	6627	44.58
NEXT50IETF	EQ	18-Mar-2024	60.28	62.10	62.10	59.82	60.90	60.62	60.28	154485	93.13	1586	68006	44.02
NEXTMEDIA	EQ	18-Mar-2024	6.05	6.05	6.20	5.90	6.05	6.00	6.01	33938	2.04	69	24721	72.84
NFL	EQ	18-Mar-2024	90.65	91.00	92.80	89.00	89.25	89.35	90.31	1975238	1783.82	12656	674919	34.17
NGIL	EQ	18-Mar-2024	51.00	49.40	56.80	49.40	55.50	55.15	54.80	244078	133.75	1861	90139	36.93
NGLFINE	EQ	18-Mar-2024	2033.95	2006.00	2097.00	2006.00	2070.00	2076.85	2050.95	1752	35.93	518	1106	63.13
NH	EQ	18-Mar-2024	1242.30	1253.15	1265.30	1240.10	1260.05	1260.65	1257.06	200756	2523.63	31030	133704	66.60
NHAI	N2	18-Mar-2024	1116.33	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	103	1.15	2	103	100.00
NHAI	N5	18-Mar-2024	1140.75	1130.00	1169.90	1130.00	1169.90	1169.90	1139.98	4	0.05	3	4	100.00
NHAI	N6	18-Mar-2024	1142.78	1146.00	1146.00	1144.00	1144.83	1144.08	1145.01	2943	33.70	38	2660	90.38
NHAI	N7	18-Mar-2024	1031.36	1031.36	1031.36	1031.36	1031.36	1031.36	1031.36	2	0.02	2	2	100.00
NHAI	N8	18-Mar-2024	1102.00	1074.80	1074.80	1030.00	1030.00	1030.17	1038.07	642	6.66	26	642	100.00
NHAI	NA	18-Mar-2024	1200.66	1128.68	1128.68	1121.00	1126.00	1122.46	1123.73	281	3.16	13	251	89.32
NHAI	NC	18-Mar-2024	1057.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	1	100	100.00
NHAI	ND	18-Mar-2024	1227.00	1200.00	1227.00	1200.00	1227.00	1227.00	1213.50	2	0.02	2	1	50.00
NHAI	NE	18-Mar-2024	1170.00	1171.00	1171.00	1159.21	1159.21	1159.21	1161.18	6	0.07	2	6	100.00
NHBTF2014	N6	18-Mar-2024	6570.05	6600.00	6630.00	6599.00	6618.00	6618.00	6609.10	297	19.63	28	144	48.48
NHBTF2023	N6	18-Mar-2024	5805.00	5994.00	5994.00	5994.00	5994.00	5994.00	5994.00	25	1.50	1	25	100.00
NHIT	N1	18-Mar-2024	309.00	307.08	309.00	307.08	309.00	309.00	308.01	336	1.03	8	335	99.70
NHIT	N2	18-Mar-2024	309.00	309.00	310.50	308.11	310.50	310.50	308.96	345	1.07	5	345	100.00
NHIT	N3	18-Mar-2024	412.00	412.00	414.00	412.00	413.97	413.97	412.09	290	1.20	5	290	100.00
NHPC	EQ	18-Mar-2024	82.95	84.10	85.90	82.00	82.50	82.50	83.91	111196804	93302.11	280247	20225803	18.19
NHPC	N2	18-Mar-2024	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1	0.01	1	1	100.00
NHPC	N5	18-Mar-2024	1297.00	1297.00	1297.00	1090.53	1090.53	1102.76	1103.96	888	9.80	12	880	99.10
NHPC	N6	18-Mar-2024	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	120	1.62	1	120	100.00
NIACL	EQ	18-Mar-2024	233.90	232.00	240.20	228.20	230.25	231.00	233.43	2160748	5043.87	39308	410328	18.99
NIBL	BE	18-Mar-2024	29.75	31.20	31.20	29.75	30.05	30.35	30.87	3522	1.09	125	-	-
NIDAN	SM	18-Mar-2024	29.60	30.00	31.00	29.55	29.55	29.55	30.05	35000	10.52	24	29000	82.86
NIDO	N6	18-Mar-2024	1028.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	194	1.98	4	194	100.00
NIDO	N7	18-Mar-2024	1918.00	1941.19	1941.19	1941.19	1941.19	1941.19	1941.19	7	0.14	1	7	100.00
NIF100BEES	EQ	18-Mar-2024	235.66	235.40	239.55	234.28	235.45	235.84	235.70	10725	25.28	374	6457	60.21
NIF100IETF	EQ	18-Mar-2024	247.70	249.71	249.98	246.28	248.60	248.00	247.70	6992	17.32	872	5457	78.05
NIF10GETF	EQ	18-Mar-2024	22.84	22.99	22.99	22.51	22.93	22.93	22.78	2582	0.59	43	648	25.10
NIF5GETF	EQ	18-Mar-2024	55.54	55.54	55.54	54.85	55.50	55.50	55.44	190	0.11	17	180	94.74
NIFITETF	EQ	18-Mar-2024	374.30	373.30	373.30	367.28	368.26	368.49	370.11	158	0.58	18	100	63.29
NIFMID150	EQ	18-Mar-2024	174.15	177.70	177.70	171.14	175.85	172.30	171.90	866	1.49	78	597	68.94
NIFTY50ADD	EQ	18-Mar-2024	225.94	225.94	226.92	224.57	226.32	226.12	226.25	5483	12.41	257	3924	71.57
NIFTYBEES	EQ	18-Mar-2024	243.80	251.10	251.10	242.58	244.05	243.98	243.89	2498791	6094.30	28994	1602000	64.11
NIFTYBETF	EQ	18-Mar-2024	220.96	221.00	226.00	219.31	220.09	220.56	220.82	369	0.81	63	228	61.79
NIFTYETF	EQ	18-Mar-2024	232.90	232.90	234.10	231.78	233.41	233.26	233.07	62460	145.57	449	47947	76.76
NIFTYIETF	EQ	18-Mar-2024	242.58	245.50	245.50	241.57	242.36	242.42	242.47	290606	704.64	8768	217732	74.92
NIFTYQLITY	EQ	18-Mar-2024	18.94	18.99	19.05	18.79	18.79	18.86	18.86	12875	2.43	394	8664	67.29
NIITLTD	EQ	18-Mar-2024	107.75	107.60	109.90	105.15	105.85	106.20	106.90	511556	546.87	6119	244356	47.77
NIITMTS	EQ	18-Mar-2024	462.90	468.90	484.85	466.05	473.75	471.00	476.02	131585	626.37	14879	64095	48.71
NILAINFRA	BE	18-Mar-2024	11.20	11.05	11.10	10.65	10.65	10.70	10.81	612576	66.21	1364	-	-
NILASPACES	BE	18-Mar-2024	4.85	5.00	5.05	4.90	5.05	5.05	5.00	423754	21.18	730	-	-
NILKAMAL	EQ	18-Mar-2024	1770.45	1772.00	1898.00	1772.00	1854.00	1851.40	1835.00	7329	134.49	1804	3422	46.69
NINSYS	EQ	18-Mar-2024	489.00	489.95	489.95	470.00	481.45	477.05	480.86	2379	11.44	452	1445	60.74
NIPPOBATRY	EQ	18-Mar-2024	574.15	582.70	594.50	565.10	576.85	570.95	578.40	12306	71.18	1567	5312	43.17
NIRAJ	BE	18-Mar-2024	39.25	37.60	40.15	37.50	37.50	37.70	38.47	26636	10.25	197	-	-
NIRMAN	SM	18-Mar-2024	202.55	203.00	205.00	195.05	202.00	200.95	200.82	37800	75.91	57	28200	74.60
NITCO	BE	18-Mar-2024	59.40	58.25	58.25	58.25	58.25	58.25	58.25	111318	64.84	85	-	-
NITINSPIN	EQ	18-Mar-2024	329.00	330.65	337.60	318.00	335.40	335.20	326.56	88858	290.18	5994	43789	49.28
NITIRAJ	EQ	18-Mar-2024	158.05	159.05	165.95	159.00	165.95	165.95	164.43	3611	5.94	200	2644	73.22
NKIND	BE	18-Mar-2024	60.85	60.85	60.85	60.85	60.85	60.85	60.85	1	0.00	1	-	-
NLCINDIA	EQ	18-Mar-2024	209.10	210.00	215.50	209.15	211.90	211.95	211.64	4451757	9421.79	37529	1164935	26.17
NMDC	EQ	18-Mar-2024	198.35	198.40	204.45	195.05	202.60	202.70	200.32	19441508	38945.64	109171	7909124	40.68
NOCIL	EQ	18-Mar-2024	243.40	243.00	257.40	242.00	255.65	254.15	250.38	752445	1883.94	19145	392077	52.11
NOIDATOLL	BE	18-Mar-2024	8.90	8.75	8.75	8.75	8.75	8.75	8.75	21759	1.90	51	-	-
NORBTEAEXP	EQ	18-Mar-2024	12.80	13.20	13.40	12.30	13.40	13.40	13.23	18318	2.42	67	16166	88.25
NOVAAGRI	EQ	18-Mar-2024	54.70	55.40	55.40	53.15	53.90	53.90	54.09	502933	272.04	5196	239241	47.57
NPBET	EQ	18-Mar-2024	238.60	238.51	238.80	236.10	238.58	238.07	238.15	920	2.19	51	710	77.17
NPST	SM	18-Mar-2024	1092.90	1129.95	1133.60	1089.00	1100.00	1106.90	1108.83	16800	186.28	49	13800	82.14
NRAIL	EQ	18-Mar-2024	430.00	436.00	439.95	417.05	424.65	420.10	423.55	5650	23.93	335	3336	59.04
NRBBEARING	EQ	18-Mar-2024	270.90	270.00	276.15	264.00	266.00	266.50	268.04	186685	500.38	11741	108075	57.89
NRL	EQ	18-Mar-2024	99.75	101.25	105.60	100.95	105.00	104.50	103.01	96121	99.01	1346	59194	61.58
NSIL	EQ	18-Mar-2024	3192.10	3222.40	3279.45	3160.00	3178.95	3177.80	3194.42	4350	138.96	1085	2393	55.01
NSLNISP	EQ	18-Mar-2024	54.40	54.50	55.00	53.05	54.60	54.40	54.08	10798165	5839.84	25655	4360086	40.38
NTPC	EQ	18-Mar-2024	316.30	317.10	322.90	314.95	317.95	317.15	317.88	13690352	43519.27	188667	7413549	54.15
NTPC	N6	18-Mar-2024	1291.00	1300.00	1331.00	1300.00	1310.00	1310.00	1309.52	239	3.13	16	239	100.00
NTPC	N7	18-Mar-2024	5.04	5.05	5.05	5.04	5.05	5.04	5.05	122981	6.21	157	120856	98.27
NTPC	NB	18-Mar-2024	1054.00	1059.00	1059.00	1058.00	1058.00	1058.00	1058.82	192	2.03	2	192	100.00
NTPC	NC	18-Mar-2024	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
NTPC	ND	18-Mar-2024	1210.01	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	726	8.89	11	726	100.00
NUCLEUS	EQ	18-Mar-2024	1171.70	1195.15	1215.00	1163.00	1170.05	1178.05	1183.50	14723	174.25	2090	8591	58.35
NURECA	EQ	18-Mar-2024	311.25	313.85	319.85	301.40	305.25	312.40	308.99	29201	90.23	1510	15017	51.43
NUVAMA	EQ	18-Mar-2024	4205.25	4184.50	4237.80	4042.50	4136.00	4136.70	4136.62	47726	1974.24	12388	21364	44.76
NUVOCO	EQ	18-Mar-2024	299.75	301.55	306.40	296.10	299.95	299.05	299.78	458199	1373.58	19231	319859	69.81
NV20BEES	EQ	18-Mar-2024	139.98	142.76	145.70	139.28	139.28	139.69	140.36	42786	60.05	358	31204	72.93
NV20IETF	EQ	18-Mar-2024	13.64	14.05	14.05	13.30	13.60	13.57	13.62	353288	48.13	2021	210761	59.66
NXST	RR	18-Mar-2024	124.94	125.50	127.98	125.50	126.90	127.14	126.67	105975	134.24	2159	78652	74.22
NYKAA	EQ	18-Mar-2024	149.95	150.00	153.40	148.60	153.00	152.35	150.70	2266981	3416.29	29179	1151643	50.80
OAL	EQ	18-Mar-2024	332.50	332.50	332.50	323.75	325.70	325.25	327.18	14750	48.26	1155	9832	66.66
OBCL	EQ	18-Mar-2024	53.40	53.45	58.05	52.40	53.40	53.40	54.10	48958	26.49	2026	20035	40.92
OBEROIRLTY	EQ	18-Mar-2024	1325.70	1320.45	1352.85	1314.20	1349.05	1347.35	1331.32	1237736	16478.27	32358	1015705	82.06
OCCL	EQ	18-Mar-2024	713.80	710.00	713.90	695.00	706.95	703.25	703.83	7919	55.74	1070	4390	55.44
OFSS	EQ	18-Mar-2024	8453.30	8480.00	8698.00	8305.00	8602.00	8614.10	8515.50	435341	37071.46	64584	86201	19.80
OIL	EQ	18-Mar-2024	555.65	548.50	554.05	534.30	545.85	545.20	545.75	2799865	15280.15	75463	1003704	35.85
OILCOUNTUB	BE	18-Mar-2024	30.90	32.40	32.40	32.40	32.40	32.40	32.40	5019	1.63	47	-	-
OLECTRA	EQ	18-Mar-2024	1748.75	1730.00	1784.65	1705.00	1712.95	1714.40	1735.91	1163382	20195.29	58101	247279	21.26
OLIL	SM	18-Mar-2024	68.15	68.00	77.00	66.00	77.00	72.35	70.97	13200	9.37	9	13200	100.00
OMAXAUTO	BE	18-Mar-2024	95.00	93.10	93.20	93.10	93.10	93.10	93.14	44134	41.11	94	-	-
OMAXE	EQ	18-Mar-2024	88.00	88.05	91.05	87.80	89.10	89.25	89.43	203004	181.55	1455	87928	43.31
OMFURN	SM	18-Mar-2024	83.80	87.50	87.95	85.00	87.95	86.95	87.38	52800	46.14	21	50400	95.45
OMINFRAL	EQ	18-Mar-2024	127.00	128.50	139.40	127.55	130.35	130.30	133.22	326483	434.93	7111	162799	49.86
OMKARCHEM	BZ	18-Mar-2024	6.55	6.55	6.85	6.25	6.35	6.50	6.41	43901	2.81	99	-	-
ONDOOR	SM	18-Mar-2024	241.65	249.00	251.00	242.00	250.95	245.00	246.56	5400	13.31	8	5400	100.00
ONELIFECAP	EQ	18-Mar-2024	15.45	16.50	16.50	15.50	15.65	15.75	15.99	32839	5.25	178	22376	68.14
ONEPOINT	BE	18-Mar-2024	49.80	48.35	50.40	47.50	49.50	49.15	48.43	246557	119.41	803	-	-
ONGC	EQ	18-Mar-2024	258.75	258.95	263.05	257.55	262.10	261.60	261.35	9246173	24165.13	96871	3219042	34.81
ONMOBILE	EQ	18-Mar-2024	65.50	65.80	67.20	63.90	64.10	64.60	64.99	688854	447.65	5029	343855	49.92
ONWARDTEC	EQ	18-Mar-2024	448.85	448.85	453.45	429.00	429.10	433.80	438.55	76970	337.55	5489	51396	66.77
OPTIEMUS	EQ	18-Mar-2024	275.75	275.95	283.35	268.00	270.90	269.65	276.22	136211	376.24	5894	72967	53.57
ORBTEXP	EQ	18-Mar-2024	151.90	156.50	156.50	150.40	150.55	151.10	152.28	8661	13.19	567	3859	44.56
ORCHPHARMA	EQ	18-Mar-2024	979.65	994.25	1050.00	975.05	1045.00	1036.15	992.45	174474	1731.57	8842	136689	78.34
ORIANA	SM	18-Mar-2024	701.75	700.00	705.10	671.05	695.00	691.75	689.61	25500	175.85	81	15600	61.18
ORICONENT	EQ	18-Mar-2024	33.15	33.35	34.35	33.00	34.05	34.00	33.69	290738	97.96	1641	176204	60.61
ORIENTALTL	BE	18-Mar-2024	8.80	8.40	9.20	8.40	8.70	8.80	8.67	61189	5.31	276	-	-
ORIENTBELL	EQ	18-Mar-2024	318.80	324.70	324.70	315.00	315.00	315.30	317.76	14487	46.03	932	10442	72.08
ORIENTCEM	EQ	18-Mar-2024	206.20	203.10	208.00	200.00	201.50	202.00	202.99	394584	800.97	19658	210613	53.38
ORIENTCER	EQ	18-Mar-2024	47.55	48.90	49.90	48.80	49.90	49.90	49.75	68002	33.83	409	57982	85.27
ORIENTELEC	EQ	18-Mar-2024	198.15	197.65	200.60	193.00	194.50	194.30	195.61	311420	609.16	15204	155110	49.81
ORIENTHOT	EQ	18-Mar-2024	117.80	117.10	118.75	116.15	116.75	117.05	117.34	192055	225.36	3654	107982	56.22
ORIENTLTD	EQ	18-Mar-2024	88.05	89.40	89.40	84.50	84.50	84.75	85.66	9007	7.72	256	5049	56.06
ORIENTPPR	EQ	18-Mar-2024	43.75	43.70	44.50	42.60	42.80	42.90	43.28	828940	358.76	3386	455032	54.89
ORISSAMINE	EQ	18-Mar-2024	5860.40	5881.15	6060.00	5832.05	5930.00	5958.10	5925.81	11310	670.21	3744	5202	45.99
ORTEL	BZ	18-Mar-2024	1.10	1.05	1.05	1.05	1.05	1.05	1.05	3851	0.04	2	-	-
ORTINLAB	EQ	18-Mar-2024	18.10	18.45	18.80	18.00	18.45	18.35	18.41	9903	1.82	137	6755	68.21
OSIAHYPER	BE	18-Mar-2024	28.90	28.50	29.90	27.60	29.10	29.05	28.99	723123	209.61	2283	-	-
OSWALAGRO	EQ	18-Mar-2024	38.95	40.10	40.85	37.60	38.35	37.90	39.19	107243	42.03	1057	77328	72.11
OSWALGREEN	EQ	18-Mar-2024	29.95	30.45	31.00	29.60	30.00	29.95	30.25	287410	86.94	1723	138824	48.30
OSWALSEEDS	EQ	18-Mar-2024	37.05	35.65	38.45	35.65	37.60	37.85	37.74	64692	24.41	537	46104	71.27
OWAIS	ST	18-Mar-2024	254.45	263.70	267.15	263.70	267.15	267.15	266.36	179200	477.32	72	177600	99.11
PAGEIND	EQ	18-Mar-2024	34661.30	35000.00	35999.00	34550.05	34731.00	34817.60	34867.49	36689	12792.53	16226	12151	33.12
PAISALO	EQ	18-Mar-2024	135.60	141.00	144.65	131.15	134.55	134.25	135.08	3520050	4754.93	20925	2111248	59.98
PAKKA	EQ	18-Mar-2024	283.45	282.90	290.00	275.45	280.20	281.70	281.03	132851	373.35	12804	55285	41.61
PALASHSECU	EQ	18-Mar-2024	115.50	115.50	119.70	115.50	117.00	116.45	117.92	4049	4.77	82	2409	59.50
PALREDTEC	EQ	18-Mar-2024	129.45	130.95	136.65	123.40	126.65	127.30	131.95	101325	133.70	2342	47633	47.01
PANACEABIO	EQ	18-Mar-2024	134.55	132.70	140.70	132.70	139.15	137.20	136.88	214543	293.66	4812	133761	62.35
PANACHE	EQ	18-Mar-2024	68.25	70.90	71.65	68.65	71.45	70.45	71.07	17332	12.32	148	13489	77.83
PANAMAPET	EQ	18-Mar-2024	324.95	326.60	333.00	321.35	323.10	323.50	324.74	158080	513.35	9574	102613	64.91
PANSARI	EQ	18-Mar-2024	84.75	84.75	86.30	82.50	83.05	83.35	84.00	3629	3.05	58	2668	73.52
PAR	EQ	18-Mar-2024	205.05	209.85	210.40	205.00	208.45	208.50	207.33	34065	70.63	940	9088	26.68
PARACABLES	EQ	18-Mar-2024	64.45	63.20	66.90	62.80	64.70	64.85	65.10	1939381	1262.62	8992	1104834	56.97
PARADEEP	EQ	18-Mar-2024	70.05	70.10	70.75	69.35	70.00	70.00	69.97	994670	695.94	5580	401776	40.39
PARAGMILK	EQ	18-Mar-2024	200.05	195.00	201.40	193.00	196.90	196.30	196.75	969264	1907.02	17332	431740	44.54
PARAGON	SM	18-Mar-2024	108.60	110.10	112.50	108.55	109.85	109.80	110.40	73200	80.82	51	60000	81.97
PARAS	EQ	18-Mar-2024	647.30	645.05	660.65	645.00	647.70	649.50	652.33	136432	889.98	10796	56290	41.26
PARASPETRO	BE	18-Mar-2024	3.20	3.15	3.15	3.15	3.15	3.15	3.15	33053	1.04	167	-	-
PARIN	SM	18-Mar-2024	140.00	133.05	139.50	133.05	139.50	136.25	136.28	4000	5.45	2	2000	50.00
PARKHOTELS	EQ	18-Mar-2024	190.65	190.90	191.00	184.00	187.00	187.20	187.91	478575	899.30	14326	214101	44.74
PARSVNATH	BE	18-Mar-2024	11.50	11.50	11.90	11.35	11.85	11.75	11.75	211303	24.82	397	-	-
PARTYCRUS	SM	18-Mar-2024	114.00	122.00	122.00	116.85	119.95	119.95	119.11	20000	23.82	10	20000	100.00
PASUPTAC	EQ	18-Mar-2024	37.95	38.15	40.50	38.15	38.70	38.75	39.09	145451	56.86	1184	70566	48.52
PATANJALI	EQ	18-Mar-2024	1400.75	1412.00	1433.00	1374.05	1403.05	1415.20	1402.22	563574	7902.53	21527	201515	35.76
PATELENG	EQ	18-Mar-2024	55.65	56.75	58.00	54.80	56.10	56.15	56.46	6564641	3706.38	19976	2654500	40.44
PATINTLOG	EQ	18-Mar-2024	21.25	21.15	21.95	20.80	20.95	21.00	21.21	405779	86.06	1713	244266	60.20
PAVNAIND	BE	18-Mar-2024	538.35	512.30	558.25	512.30	520.00	520.25	530.73	4033	21.40	64	-	-
PAYTM	EQ	18-Mar-2024	370.70	379.00	389.20	373.05	389.20	389.20	387.05	7280856	28180.60	35555	3379519	46.42
PCBL	EQ	18-Mar-2024	245.00	248.00	258.75	246.00	249.00	247.70	251.58	4610189	11598.19	72314	1598356	34.67
PCJEWELLER	EQ	18-Mar-2024	63.75	64.00	66.00	61.20	62.30	62.00	63.62	2410274	1533.31	7628	1378065	57.17
PDMJEPAPER	EQ	18-Mar-2024	67.00	67.90	70.00	67.00	69.50	69.60	68.53	508762	348.67	3315	220562	43.35
PDSL	EQ	18-Mar-2024	472.25	470.50	479.70	465.05	471.00	473.55	472.18	43896	207.27	5528	20247	46.12
PEARLPOLY	EQ	18-Mar-2024	30.95	31.80	31.80	30.25	30.80	30.95	31.05	63095	19.59	632	35435	56.16
PEL	EQ	18-Mar-2024	819.25	814.00	826.10	814.00	818.00	818.50	820.07	594044	4871.60	22589	282289	47.52
PEL	N0	18-Mar-2024	1033.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	1	0.01	1	1	100.00
PEL	N2	18-Mar-2024	1020.00	1009.00	1015.00	1009.00	1015.00	1015.00	1012.00	2	0.02	2	1	50.00
PENIND	EQ	18-Mar-2024	123.15	123.80	125.85	118.85	119.45	119.45	120.94	777809	940.67	13271	285091	36.65
PENINLAND	EQ	18-Mar-2024	48.25	48.50	49.25	46.50	47.70	48.00	47.75	728927	348.06	3415	378630	51.94
PENTAGOLD	SZ	18-Mar-2024	4.75	4.55	4.75	4.55	4.75	4.70	4.65	4200	0.20	7	4200	100.00
PENTAGON	SM	18-Mar-2024	116.25	115.10	121.40	115.10	121.40	119.20	116.64	8000	9.33	6	8000	100.00
PERFECT	ST	18-Mar-2024	41.00	40.00	43.00	38.95	43.00	41.45	40.27	84000	33.83	14	78000	92.86
PERSISTENT	EQ	18-Mar-2024	8432.45	8406.00	8422.40	8105.00	8156.90	8179.35	8182.85	490292	40119.84	77009	200568	40.91
PETRONET	EQ	18-Mar-2024	264.35	264.80	266.30	261.40	264.50	264.60	264.08	2227478	5882.42	16741	1018741	45.74
PFC	EQ	18-Mar-2024	381.00	377.05	387.75	371.40	375.75	374.85	377.96	12079910	45657.74	133543	4087888	33.84
PFC	N1	18-Mar-2024	1455.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
PFC	N2	18-Mar-2024	1034.00	1072.80	1072.80	1072.80	1072.80	1072.80	1072.80	150	1.61	1	150	100.00
PFC	N8	18-Mar-2024	1296.00	1305.00	1315.00	1305.00	1305.00	1305.00	1311.02	1568	20.56	43	1000	63.78
PFIZER	EQ	18-Mar-2024	4376.10	4380.00	4398.70	4299.95	4330.00	4338.55	4332.72	5202	225.39	1868	2151	41.35
PFOCUS	EQ	18-Mar-2024	96.25	96.95	104.55	96.00	102.25	101.50	101.77	189100	192.45	5861	67324	35.60
PFS	BE	18-Mar-2024	34.15	34.90	35.45	33.25	33.25	33.55	34.53	2623154	905.84	4553	-	-
PGEL	EQ	18-Mar-2024	1662.55	1665.00	1744.90	1665.00	1692.95	1693.45	1706.91	141929	2422.60	19319	47171	33.24
PGHH	EQ	18-Mar-2024	15754.10	15754.10	16660.15	15754.10	16470.00	16420.20	16365.59	14875	2434.38	6281	4283	28.79
PGHL	EQ	18-Mar-2024	4856.60	4878.00	4910.00	4878.00	4907.00	4901.55	4897.17	4285	209.84	1435	2580	60.21
PGIL	EQ	18-Mar-2024	607.30	609.80	615.65	575.05	578.00	580.35	593.11	10347	61.37	761	6827	65.98
PGINVIT	IV	18-Mar-2024	94.15	94.50	96.15	94.50	95.75	95.20	95.49	5070638	4842.00	16017	3377820	66.62
PHANTOMFX	SM	18-Mar-2024	460.25	460.00	486.95	459.10	478.35	482.80	471.43	37200	175.37	111	23100	62.10
PHARMABEES	EQ	18-Mar-2024	19.02	19.46	19.46	18.95	19.16	19.15	19.05	2331894	444.30	7154	1597090	68.49
PHOENIXLTD	EQ	18-Mar-2024	2725.05	2717.05	2745.00	2605.00	2635.00	2634.35	2637.17	476899	12576.62	67818	209976	44.03
PIDILITIND	EQ	18-Mar-2024	2868.00	2868.00	2946.90	2860.00	2930.00	2925.25	2918.67	585618	17092.26	46686	307778	52.56
PIGL	BE	18-Mar-2024	59.60	61.40	61.40	57.20	59.00	58.70	59.25	13761	8.15	95	-	-
PIIND	EQ	18-Mar-2024	3649.15	3649.15	3744.60	3621.10	3730.05	3730.60	3698.47	264945	9798.91	26355	165904	62.62
PILANIINVS	EQ	18-Mar-2024	3263.75	3252.05	3320.00	3243.00	3284.00	3282.20	3284.32	5565	182.77	1857	2593	46.59
PILITA	BE	18-Mar-2024	12.10	11.90	12.70	11.60	12.05	12.05	12.15	116612	14.17	353	-	-
PIONEEREMB	BE	18-Mar-2024	42.80	41.10	44.60	41.00	42.40	41.85	42.54	56304	23.95	121	-	-
PITTIENG	EQ	18-Mar-2024	722.50	723.80	749.00	710.00	715.80	721.90	720.33	105167	757.55	12044	44624	42.43
PIXTRANS	EQ	18-Mar-2024	1285.30	1266.00	1307.75	1266.00	1287.00	1292.05	1288.88	8598	110.82	1148	5783	67.26
PKTEA	EQ	18-Mar-2024	343.95	339.30	354.05	329.00	331.00	333.75	339.52	558	1.89	51	508	91.04
PLADAINFO	SM	18-Mar-2024	29.50	29.10	30.05	28.05	28.90	28.90	29.08	48000	13.96	14	42000	87.50
PLASTIBLEN	EQ	18-Mar-2024	234.40	234.40	242.25	234.40	241.45	240.25	239.92	16074	38.56	1320	11052	68.76
PLATIND	BE	18-Mar-2024	185.55	185.00	186.90	181.00	184.00	182.70	183.23	114960	210.64	1531	-	-
PLAZACABLE	EQ	18-Mar-2024	85.25	86.20	86.70	83.40	83.65	83.75	84.68	127395	107.88	2250	86364	67.79
PNB	EQ	18-Mar-2024	117.75	117.95	120.50	117.25	120.30	120.00	118.82	31528977	37461.49	102762	6159565	19.54
PNBGILTS	EQ	18-Mar-2024	105.30	106.15	107.50	104.00	104.05	104.55	105.35	440124	463.66	4357	204897	46.55
PNBHOUSING	EQ	18-Mar-2024	627.20	627.80	644.70	620.00	628.95	624.70	629.55	431101	2714.00	29513	151647	35.18
PNC	EQ	18-Mar-2024	58.30	60.00	60.00	56.00	57.00	56.40	57.12	27842	15.90	612	11293	40.56
PNCINFRA	EQ	18-Mar-2024	414.00	418.90	423.85	407.75	412.00	411.05	417.32	679332	2834.98	25374	312997	46.07
POCL	EQ	18-Mar-2024	657.35	670.00	670.00	610.40	618.10	625.30	637.74	52247	333.20	1505	40015	76.59
PODDARHOUS	BZ	18-Mar-2024	89.05	90.25	91.45	86.30	91.00	90.25	89.43	1301	1.16	26	-	-
PODDARMENT	EQ	18-Mar-2024	328.40	328.25	330.10	322.60	324.00	324.20	326.24	5871	19.15	380	3722	63.40
POKARNA	EQ	18-Mar-2024	437.95	440.00	449.00	431.40	432.15	433.25	439.67	84926	373.39	7194	51600	60.76
POLICYBZR	EQ	18-Mar-2024	1099.80	1099.80	1158.00	1094.00	1134.95	1134.85	1121.56	2857316	32046.40	105681	1600554	56.02
POLYCAB	EQ	18-Mar-2024	4894.50	4885.00	4915.00	4778.00	4801.30	4795.40	4813.13	433656	20872.43	57747	109210	25.18
POLYMED	EQ	18-Mar-2024	1432.85	1415.10	1509.70	1415.00	1486.00	1495.60	1483.14	83764	1242.34	12192	28316	33.80
POLYPLEX	EQ	18-Mar-2024	777.75	770.05	797.00	767.05	794.75	785.20	778.30	299604	2331.83	17631	150971	50.39
POLYSIL	SM	18-Mar-2024	34.60	35.50	35.50	33.30	35.30	35.30	34.54	10000	3.45	5	8000	80.00
PONNIERODE	EQ	18-Mar-2024	390.65	397.00	403.45	392.15	400.85	400.10	398.33	32129	127.98	2611	11697	36.41
POONAWALLA	EQ	18-Mar-2024	462.90	463.95	484.65	457.10	480.05	471.55	467.12	4228652	19752.84	54693	1603389	37.92
POONAWALLA	N3	18-Mar-2024	1099.00	1099.00	1099.00	1050.00	1050.00	1050.00	1074.50	4	0.04	2	4	100.00
POONAWALLA	N4	18-Mar-2024	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1	0.01	1	1	100.00
POWERGRID	EQ	18-Mar-2024	265.95	265.95	266.65	259.50	264.65	264.90	263.46	12423655	32731.84	148056	6858666	55.21
POWERINDIA	EQ	18-Mar-2024	6634.35	6698.00	6698.00	6440.00	6548.75	6503.45	6559.51	27799	1823.48	9650	11266	40.53
POWERMECH	EQ	18-Mar-2024	4735.20	4735.00	4777.85	4585.00	4709.95	4658.40	4660.24	30540	1423.24	6674	12917	42.30
PPAP	EQ	18-Mar-2024	185.55	184.25	191.95	182.35	184.60	183.20	186.32	26686	49.72	665	20352	76.26
PPL	EQ	18-Mar-2024	354.55	362.00	371.25	353.55	363.30	363.20	361.55	84527	305.61	2896	53566	63.37
PPLPHARMA	EQ	18-Mar-2024	115.50	116.95	117.40	115.00	117.00	116.85	116.37	2815527	3276.53	25875	1565352	55.60
PRAENG	BE	18-Mar-2024	23.55	24.00	24.00	24.00	24.00	24.00	24.00	128211	30.77	82	-	-
PRAJIND	EQ	18-Mar-2024	459.75	465.75	485.50	463.00	474.75	474.10	475.24	1052527	5001.98	44281	255082	24.24
PRAKASH	EQ	18-Mar-2024	149.45	150.05	152.70	145.40	146.60	146.55	148.19	688379	1020.10	13630	408755	59.38
PRAKASHSTL	BE	18-Mar-2024	7.85	8.00	8.00	7.50	7.80	7.70	7.72	428392	33.07	2245	-	-
PRAMARA	SM	18-Mar-2024	85.55	86.70	86.70	85.50	85.50	85.50	85.63	18000	15.41	3	18000	100.00
PRATHAM	ST	18-Mar-2024	75.00	113.30	118.95	110.00	118.95	118.95	114.99	2440000	2805.69	1218	2435200	99.80
PRAXIS	BE	18-Mar-2024	17.70	17.90	18.30	16.85	18.30	18.00	17.84	149945	26.75	112	-	-
PRECAM	EQ	18-Mar-2024	182.95	184.95	217.00	183.70	199.90	200.60	202.06	1468510	2967.25	39826	285249	19.42
PRECISION	SM	18-Mar-2024	45.25	45.25	47.95	44.00	47.95	47.95	45.86	28000	12.84	13	24000	85.71
PRECOT	BE	18-Mar-2024	286.20	292.00	292.00	275.00	283.80	283.80	283.90	3374	9.58	24	-	-
PRECWIRE	EQ	18-Mar-2024	122.05	119.50	122.05	117.50	118.45	118.20	119.09	320275	381.40	4969	199580	62.32
PREMEXPLN	EQ	18-Mar-2024	1400.65	1425.00	1473.85	1425.00	1437.00	1442.30	1445.63	24526	354.55	2945	12878	52.51
PREMIER	BE	18-Mar-2024	2.65	2.65	2.70	2.55	2.65	2.55	2.57	13525	0.35	21	-	-
PREMIERPOL	EQ	18-Mar-2024	187.15	189.95	190.50	182.00	184.00	183.45	186.35	39431	73.48	1880	20883	52.96
PRESSTONIC	SM	18-Mar-2024	122.05	122.05	133.95	122.05	132.75	132.75	131.07	99200	130.02	33	86400	87.10
PRESTIGE	EQ	18-Mar-2024	1043.50	1020.00	1038.85	995.00	1004.00	1005.15	1007.35	1256250	12654.85	96566	746114	59.39
PRICOLLTD	EQ	18-Mar-2024	356.50	356.00	359.25	347.35	356.65	355.95	353.11	341928	1207.38	16994	163795	47.90
PRIMESECU	EQ	18-Mar-2024	172.60	175.20	177.00	167.55	176.00	172.70	171.18	106394	182.13	938	92490	86.93
PRINCEPIPE	EQ	18-Mar-2024	532.10	535.05	541.95	522.00	524.75	524.55	530.57	221572	1175.60	19243	125451	56.62
PRITI	EQ	18-Mar-2024	173.60	174.00	178.00	168.50	171.00	170.45	171.34	26300	45.06	743	20478	77.86
PRITIKA	SM	18-Mar-2024	58.30	62.00	64.10	60.00	62.00	63.80	63.60	60000	38.16	26	38000	63.33
PRITIKAUTO	BE	18-Mar-2024	31.20	29.65	29.65	29.65	29.65	29.65	29.65	128837	38.20	1575	-	-
PRIVISCL	EQ	18-Mar-2024	1027.35	1027.35	1035.00	1013.00	1033.55	1028.15	1023.49	12209	124.96	1773	7987	65.42
PROLIFE	SM	18-Mar-2024	219.95	230.90	230.90	230.90	230.90	230.90	230.90	500	1.15	1	500	100.00
PROPEQUITY	SM	18-Mar-2024	216.00	220.00	227.00	220.00	227.00	227.00	224.67	1800	4.04	3	1800	100.00
PROV	SM	18-Mar-2024	927.00	940.00	980.00	940.00	980.00	979.70	966.65	960	9.28	6	640	66.67
PROZONER	EQ	18-Mar-2024	30.15	30.15	30.95	29.45	29.70	29.65	29.98	561729	168.38	2027	263349	46.88
PRSMJOHNSN	EQ	18-Mar-2024	169.05	168.95	171.40	166.50	170.05	170.50	167.94	296657	498.20	5929	194191	65.46
PRUDENT	EQ	18-Mar-2024	1211.05	1200.05	1249.95	1200.05	1244.95	1242.45	1226.78	16314	200.14	4413	6170	37.82
PRUDMOULI	EQ	18-Mar-2024	21.30	21.75	21.75	20.25	20.30	20.30	20.48	16634	3.41	129	14825	89.12
PSB	EQ	18-Mar-2024	58.35	58.35	59.85	56.60	57.65	57.65	58.21	2390070	1391.19	7738	565087	23.64
PSPPROJECT	EQ	18-Mar-2024	611.85	611.90	619.90	607.30	614.00	613.25	612.31	89326	546.95	8094	63699	71.31
PSUBANKADD	EQ	18-Mar-2024	67.66	68.38	70.00	66.65	70.00	67.91	67.61	7628	5.16	230	5046	66.15
PSUBNKBEES	EQ	18-Mar-2024	75.07	76.00	76.00	74.40	75.45	75.30	75.08	1343898	1009.00	7156	542620	40.38
PSUBNKIETF	EQ	18-Mar-2024	67.91	69.95	69.95	67.00	68.17	68.07	67.94	174729	118.71	1161	41034	23.48
PTC	EQ	18-Mar-2024	180.35	182.70	183.50	174.55	175.45	175.35	176.81	1571587	2778.77	34801	801899	51.02
PTCIL	EQ	18-Mar-2024	7844.20	7808.30	8099.00	7791.05	8000.00	8002.35	7991.89	3248	259.58	1516	1482	45.63
PTL	EQ	18-Mar-2024	39.55	39.75	40.20	39.55	39.85	39.75	39.83	89787	35.76	1136	61060	68.01
PULZ	SM	18-Mar-2024	126.00	127.00	127.00	121.00	122.00	122.00	122.79	16000	19.65	8	16000	100.00
PUNJABCHEM	EQ	18-Mar-2024	981.75	979.30	1012.00	958.70	972.30	988.20	972.98	41937	408.04	1366	37690	89.87
PURVA	EQ	18-Mar-2024	195.75	197.50	199.90	190.50	193.60	192.90	193.79	276729	536.27	14550	123726	44.71
PURVFLEXI	ST	18-Mar-2024	204.40	211.30	211.50	205.50	210.00	210.00	208.28	62400	129.96	22	60800	97.44
PVP	EQ	18-Mar-2024	31.55	31.30	33.10	31.10	33.10	33.10	32.88	1014401	333.56	1217	673272	66.37
PVRINOX	EQ	18-Mar-2024	1310.10	1301.10	1317.10	1301.10	1314.80	1314.30	1312.00	457492	6002.28	20625	299692	65.51
PVTBANIETF	EQ	18-Mar-2024	23.30	23.69	23.69	23.00	23.25	23.24	23.22	907610	210.75	3482	561440	61.86
PVTBANKADD	EQ	18-Mar-2024	23.36	23.36	23.90	22.89	23.90	23.64	23.38	6775	1.58	184	4859	71.72
PYRAMID	EQ	18-Mar-2024	146.75	147.00	152.55	145.00	146.95	146.25	147.68	88726	131.03	3546	52695	59.39
QFIL	SM	18-Mar-2024	98.20	101.00	103.10	101.00	103.10	103.10	102.28	4000	4.09	4	4000	100.00
QGOLDHALF	EQ	18-Mar-2024	55.47	55.38	55.38	54.81	55.15	55.15	55.10	30561	16.84	308	24234	79.30
QMSMEDI	SM	18-Mar-2024	118.60	118.00	121.55	115.00	118.00	118.50	116.59	84000	97.93	57	68000	80.95
QNIFTY	EQ	18-Mar-2024	2358.00	2356.00	2370.28	2350.00	2366.00	2366.00	2365.18	1690	39.97	56	1547	91.54
QUADPRO	ST	18-Mar-2024	5.05	5.05	5.15	5.05	5.15	5.15	5.09	96000	4.89	4	72000	75.00
QUAL30IETF	EQ	18-Mar-2024	187.88	187.46	187.90	186.60	187.90	187.42	187.71	12434	23.34	58	6242	50.20
QUESS	EQ	18-Mar-2024	500.30	503.95	507.00	488.55	505.90	500.45	496.36	141848	704.08	8266	51216	36.11
QUICKHEAL	EQ	18-Mar-2024	492.80	494.00	519.25	482.10	509.00	509.65	503.10	221771	1115.72	26756	63141	28.47
QUICKTOUCH	SM	18-Mar-2024	198.60	201.00	201.00	195.15	196.75	196.95	198.27	8000	15.86	16	5500	68.75
QUINTEGRA	BE	18-Mar-2024	1.85	1.85	1.90	1.75	1.90	1.90	1.86	60301	1.12	113	-	-
RACE	EQ	18-Mar-2024	342.50	344.70	350.00	334.60	340.00	342.60	340.62	4767	16.24	491	2815	59.05
RADHIKAJWE	EQ	18-Mar-2024	60.80	60.70	62.45	59.80	61.20	60.60	60.82	378619	230.26	3238	159729	42.19
RADIANTCMS	EQ	18-Mar-2024	78.35	79.55	79.55	76.90	77.40	77.35	77.58	225549	174.98	2321	147001	65.17
RADICO	EQ	18-Mar-2024	1590.30	1598.00	1598.00	1545.75	1582.80	1574.70	1574.25	97029	1527.48	12680	41658	42.93
RADIOCITY	EQ	18-Mar-2024	17.05	16.95	17.35	16.60	16.75	16.85	16.90	1032453	174.53	2573	511880	49.58
RADIOCITY	P1	18-Mar-2024	98.00	98.10	98.10	98.10	98.10	98.10	98.10	158	0.15	6	158	100.00
RAILTEL	EQ	18-Mar-2024	350.75	369.00	378.70	351.55	355.60	354.00	360.30	6650728	23962.54	63366	1909546	28.71
RAIN	EQ	18-Mar-2024	160.55	160.75	161.95	157.30	158.45	158.60	159.74	1918629	3064.79	20024	799731	41.68
RAINBOW	EQ	18-Mar-2024	1106.10	1119.00	1141.70	1105.00	1128.40	1127.30	1123.97	100226	1126.51	13422	45636	45.53
RAJESHEXPO	EQ	18-Mar-2024	289.30	293.10	305.50	292.10	292.50	293.10	298.24	1141976	3405.87	31649	329848	28.88
RAJMET	BE	18-Mar-2024	11.75	12.00	12.15	11.30	11.90	11.80	11.75	684695	80.44	3536	-	-
RAJRATAN	EQ	18-Mar-2024	603.45	600.05	608.75	592.00	596.00	596.70	599.67	26838	160.94	3987	14949	55.70
RAJRILTD	BE	18-Mar-2024	25.65	25.15	25.15	25.15	25.15	25.15	25.15	2724	0.69	60	-	-
RAJSREESUG	EQ	18-Mar-2024	60.20	61.00	62.70	58.85	59.45	59.60	60.85	127544	77.61	819	55676	43.65
RAJTV	BE	18-Mar-2024	51.15	51.15	51.90	49.90	50.20	50.40	50.53	2645	1.34	46	-	-
RALLIS	EQ	18-Mar-2024	259.05	262.45	268.95	254.05	256.00	256.55	259.72	1523311	3956.38	27530	492904	32.36
RAMANEWS	EQ	18-Mar-2024	15.90	15.65	16.30	15.60	15.90	15.95	16.01	101099	16.18	964	54649	54.05
RAMAPHO	EQ	18-Mar-2024	174.75	175.00	177.05	174.00	174.15	174.75	174.98	30033	52.55	545	25365	84.46
RAMASTEEL	EQ	18-Mar-2024	38.35	38.90	39.40	37.65	38.05	38.25	38.44	11875918	4565.53	17855	5169250	43.53
RAMCOCEM	EQ	18-Mar-2024	806.75	806.75	808.85	798.10	801.35	803.80	803.42	151464	1216.89	17863	46394	30.63
RAMCOIND	EQ	18-Mar-2024	211.70	211.15	212.15	206.10	208.20	207.75	209.23	70538	147.59	2064	44346	62.87
RAMCOSYS	EQ	18-Mar-2024	280.20	280.90	283.35	277.25	279.20	280.00	280.27	23510	65.89	2292	12183	51.82
RAMKY	EQ	18-Mar-2024	464.45	471.05	484.00	451.15	465.75	467.00	465.10	186371	866.80	16931	95137	51.05
RAMRAT	EQ	18-Mar-2024	255.40	252.45	259.10	252.15	252.15	253.45	254.74	19036	48.49	1265	12228	64.24
RANASUG	EQ	18-Mar-2024	21.25	21.30	21.70	21.00	21.00	21.10	21.32	795220	169.52	2725	388244	48.82
RANEENGINE	EQ	18-Mar-2024	335.60	344.00	349.85	330.30	349.80	348.30	345.71	5651	19.54	366	3937	69.67
RANEHOLDIN	EQ	18-Mar-2024	1082.60	1082.00	1082.00	1055.00	1069.90	1068.05	1067.19	8308	88.66	1018	5811	69.94
RATEGAIN	EQ	18-Mar-2024	743.65	720.00	756.90	714.70	743.80	736.25	732.32	390067	2856.55	41903	178010	45.64
RATNAMANI	EQ	18-Mar-2024	2641.85	2633.75	2767.95	2605.35	2690.00	2707.40	2665.21	31146	830.11	10609	17496	56.17
RATNAVEER	EQ	18-Mar-2024	115.65	116.00	118.60	114.15	115.00	114.75	116.15	308216	358.00	4210	123908	40.20
RAYMOND	EQ	18-Mar-2024	1742.90	1740.00	1749.00	1694.75	1700.00	1701.05	1717.83	78120	1341.97	9228	28908	37.00
RBA	EQ	18-Mar-2024	105.80	105.85	107.85	103.75	103.90	104.10	104.91	1044798	1096.07	12065	670379	64.16
RBL	EQ	18-Mar-2024	685.35	685.35	713.95	685.35	711.00	707.45	701.24	21802	152.89	3822	4772	21.89
RBLBANK	EQ	18-Mar-2024	224.15	228.00	230.00	222.20	224.30	224.45	225.48	5859331	13211.50	34528	2018518	34.45
RBMINFRA	ST	18-Mar-2024	575.00	570.10	603.75	570.00	603.75	603.75	593.14	8000	47.45	8	8000	100.00
RBZJEWEL	EQ	18-Mar-2024	147.90	148.00	154.80	147.90	152.00	152.70	151.43	78813	119.34	1608	38430	48.76
RCDL	SM	18-Mar-2024	34.45	35.00	36.00	34.80	35.50	35.50	35.32	81000	28.61	23	75000	92.59
RCF	EQ	18-Mar-2024	129.30	129.90	131.40	125.55	126.15	126.00	127.75	2417762	3088.75	17877	1049331	43.40
RCOM	BE	18-Mar-2024	1.80	1.75	1.75	1.75	1.75	1.75	1.75	2459928	43.05	1006	-	-
RECLTD	EQ	18-Mar-2024	446.70	441.00	454.70	433.65	437.05	436.25	441.53	9735909	42986.49	93501	4397751	45.17
RECLTD	N2	18-Mar-2024	1080.01	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1000	10.88	3	1000	100.00
RECLTD	N9	18-Mar-2024	1165.00	1163.00	1167.00	1160.00	1162.00	1162.14	1163.64	2404	27.97	14	2354	97.92
RECLTD	NF	18-Mar-2024	1180.00	1165.85	1165.85	1165.85	1165.85	1165.85	1165.85	50	0.58	1	50	100.00
RECLTD	NI	18-Mar-2024	1124.01	1125.75	1143.65	1125.75	1143.65	1143.65	1125.99	2257	25.41	5	2257	100.00
REDINGTON	EQ	18-Mar-2024	211.65	211.65	213.05	207.00	208.00	208.00	208.97	2666481	5572.20	26872	1887963	70.80
REDTAPE	EQ	18-Mar-2024	589.30	597.00	598.80	580.05	594.00	594.45	588.21	59179	348.10	5642	27784	46.95
REFEX	EQ	18-Mar-2024	640.95	649.95	672.95	645.80	672.95	672.95	667.92	113939	761.02	3245	90888	79.77
REGENCERAM	BE	18-Mar-2024	27.90	29.25	29.25	29.25	29.25	29.25	29.25	2558	0.75	5	-	-
RELAXO	EQ	18-Mar-2024	887.90	869.95	887.90	850.00	852.00	854.75	857.89	303649	2604.98	22290	54645	18.00
RELCHEMQ	BE	18-Mar-2024	194.30	197.90	203.70	190.55	197.15	197.15	195.44	8703	17.01	119	-	-
RELIANCE	EQ	18-Mar-2024	2836.45	2840.00	2883.45	2833.05	2874.00	2878.95	2858.10	4584696	131035.38	228224	2879547	62.81
RELIGARE	EQ	18-Mar-2024	214.85	214.85	217.40	212.85	214.30	214.40	214.66	628888	1349.96	9336	412762	65.63
RELINFRA	EQ	18-Mar-2024	237.50	240.70	263.95	236.35	254.00	255.95	254.92	23868902	60845.60	194657	5257349	22.03
REMSONSIND	BE	18-Mar-2024	885.10	860.15	894.95	860.15	875.00	869.65	872.15	19160	167.10	98	-	-
REMUS	SM	18-Mar-2024	5705.60	5705.60	5756.00	5302.00	5669.95	5669.95	5551.64	375	20.82	13	300	80.00
RENUKA	EQ	18-Mar-2024	42.20	42.70	43.45	41.95	42.10	42.10	42.61	6342001	2702.36	18088	2298363	36.24
REPCOHOME	EQ	18-Mar-2024	400.00	400.00	406.50	388.80	392.00	391.30	395.03	731311	2888.87	13987	654436	89.49
REPL	EQ	18-Mar-2024	181.35	182.30	185.55	180.35	182.50	183.00	183.44	12951	23.76	426	9267	71.55
REPRO	EQ	18-Mar-2024	730.30	744.85	765.00	731.10	759.60	756.40	744.90	10598	78.94	929	8761	82.67
RESPONIND	EQ	18-Mar-2024	299.45	300.80	308.00	289.20	302.15	299.50	296.95	69838	207.38	3808	25068	35.89
REXPIPES	SM	18-Mar-2024	61.85	60.40	62.00	59.65	62.00	62.00	60.52	26000	15.74	11	26000	100.00
RGL	EQ	18-Mar-2024	109.50	109.50	111.05	106.00	106.40	106.65	108.16	150270	162.53	2608	68334	45.47
RHFL	BE	18-Mar-2024	3.35	3.30	3.30	3.30	3.30	3.30	3.30	368278	12.15	760	-	-
RHIM	EQ	18-Mar-2024	528.25	530.85	542.25	526.10	532.95	532.70	533.03	787307	4196.57	23993	558883	70.99
RHL	BE	18-Mar-2024	207.40	203.35	203.50	203.25	203.25	203.25	203.33	9660	19.64	20	-	-
RICOAUTO	EQ	18-Mar-2024	133.25	133.40	137.00	129.50	131.00	130.90	132.55	2344703	3107.87	19837	793681	33.85
RIIL	EQ	18-Mar-2024	1233.30	1215.00	1256.90	1210.40	1229.00	1231.05	1232.27	424077	5225.79	25299	99074	23.36
RILINFRA	SM	18-Mar-2024	55.35	57.00	57.00	50.50	51.25	51.65	52.90	59300	31.37	195	44100	74.37
RISHABH	EQ	18-Mar-2024	449.95	445.00	447.95	429.00	429.70	430.20	436.05	104179	454.28	7856	64367	61.79
RITCO	EQ	18-Mar-2024	222.60	222.90	232.40	218.30	230.00	229.10	226.62	29062	65.86	3333	14503	49.90
RITES	EQ	18-Mar-2024	622.20	624.30	646.00	624.00	630.65	632.05	634.38	3175820	20146.85	73700	316531	9.97
RITEZONE	SM	18-Mar-2024	46.30	44.50	46.50	44.50	45.90	45.90	45.63	4800	2.19	3	4800	100.00
RKDL	BE	18-Mar-2024	19.80	19.40	19.40	19.40	19.40	19.40	19.40	15965	3.10	50	-	-
RKEC	EQ	18-Mar-2024	79.95	83.90	83.90	83.90	83.90	83.90	83.90	19652	16.49	135	19652	100.00
RKFORGE	EQ	18-Mar-2024	619.35	620.00	647.05	612.30	636.05	627.00	626.53	877021	5494.80	42953	451856	51.52
RKSWAMY	EQ	18-Mar-2024	278.25	275.85	284.90	268.20	269.40	271.80	275.92	904034	2494.42	26651	186117	20.59
RMDRIP	SM	18-Mar-2024	121.00	117.00	127.00	117.00	127.00	127.00	122.00	4000	4.88	2	4000	100.00
RML	EQ	18-Mar-2024	704.05	700.00	709.00	682.50	692.45	699.60	701.21	10580	74.19	1285	5380	50.85
ROCKINGDCE	SM	18-Mar-2024	383.00	375.00	389.70	369.20	383.00	383.00	376.38	13000	48.93	10	10000	76.92
ROHLTD	EQ	18-Mar-2024	353.15	354.20	362.00	340.35	345.50	344.40	350.98	116016	407.20	13424	45962	39.62
ROLEXRINGS	EQ	18-Mar-2024	1869.30	1880.50	1895.00	1836.05	1887.00	1862.85	1861.61	33151	617.14	8593	20726	62.52
ROLLT	EQ	18-Mar-2024	1.20	1.30	1.30	1.25	1.30	1.30	1.29	98794	1.27	115	86857	87.92
ROLTA	BZ	18-Mar-2024	4.05	4.25	4.25	4.25	4.25	4.25	4.25	282293	12.00	164	-	-
ROML	EQ	18-Mar-2024	43.55	42.35	43.95	42.35	42.70	43.35	43.48	2877	1.25	85	2177	75.67
ROSSARI	EQ	18-Mar-2024	708.60	712.10	714.90	705.50	705.95	709.30	708.84	32190	228.17	3570	18807	58.42
ROSSELLIND	EQ	18-Mar-2024	366.90	368.70	374.80	363.00	366.00	366.10	367.70	40489	148.88	2225	27642	68.27
ROTO	EQ	18-Mar-2024	357.95	357.95	364.35	350.00	360.00	357.60	360.05	93940	338.24	6249	51648	54.98
ROUTE	EQ	18-Mar-2024	1567.05	1565.10	1589.80	1564.75	1585.00	1584.20	1575.23	176074	2773.58	6931	132033	74.99
ROXHITECH	SM	18-Mar-2024	110.50	114.45	127.80	113.00	119.00	119.10	120.16	190400	228.78	106	108800	57.14
RPGLIFE	EQ	18-Mar-2024	1463.55	1465.00	1542.00	1443.40	1531.00	1533.40	1512.38	14994	226.77	3417	7758	51.74
RPOWER	BE	18-Mar-2024	22.10	23.20	23.20	22.55	23.20	23.20	23.17	11840823	2743.54	17697	-	-
RPPINFRA	BE	18-Mar-2024	104.55	104.00	109.75	102.00	104.55	105.50	106.73	52365	55.89	312	-	-
RPPL	BE	18-Mar-2024	86.05	87.70	88.90	81.75	84.95	85.20	84.43	131204	110.78	853	-	-
RPSGVENT	EQ	18-Mar-2024	644.70	646.40	649.70	631.25	640.00	638.20	639.75	36151	231.28	3303	20105	55.61
RPTECH	EQ	18-Mar-2024	311.10	311.10	319.50	304.00	306.00	309.95	313.14	474774	1486.72	9424	286810	60.41
RRKABEL	EQ	18-Mar-2024	1410.10	1410.05	1418.90	1394.15	1397.25	1399.55	1406.15	60338	848.44	7554	39097	64.80
RSSOFTWARE	BE	18-Mar-2024	181.30	177.70	177.70	177.70	177.70	177.70	177.70	78323	139.18	186	-	-
RSWM	EQ	18-Mar-2024	180.50	181.50	188.55	178.30	185.00	184.65	183.49	140736	258.24	7131	81999	58.26
RSYSTEMS	EQ	18-Mar-2024	452.90	453.30	459.45	444.00	448.00	449.00	451.23	66752	301.20	3973	50440	75.56
RTNINDIA	EQ	18-Mar-2024	70.75	70.05	72.10	68.80	69.30	69.55	70.07	2696806	1889.61	13633	918172	34.05
RTNPOWER	BE	18-Mar-2024	8.55	8.65	8.65	8.20	8.25	8.20	8.30	9028718	749.37	16821	-	-
RUBYMILLS	EQ	18-Mar-2024	191.65	191.10	195.90	188.75	191.70	190.55	190.89	21830	41.67	961	14876	68.14
RUCHINFRA	BE	18-Mar-2024	11.30	11.30	11.75	10.75	11.30	10.95	11.02	136624	15.05	347	-	-
RUCHIRA	EQ	18-Mar-2024	116.90	117.90	124.10	117.00	117.75	118.30	119.28	82138	97.97	1011	47726	58.10
RUPA	EQ	18-Mar-2024	244.85	244.85	253.00	244.80	251.85	251.60	249.32	129185	322.08	6985	70055	54.23
RUSHIL	EQ	18-Mar-2024	302.00	303.50	308.45	297.70	300.20	301.75	302.73	68950	208.73	4708	32567	47.23
RUSTOMJEE	EQ	18-Mar-2024	608.90	612.80	612.80	588.60	592.20	590.60	593.16	63623	377.39	825	7994	12.56
RVHL	BE	18-Mar-2024	40.80	42.50	42.50	40.05	40.05	40.25	40.82	8616	3.52	54	-	-
RVNL	EQ	18-Mar-2024	245.55	249.55	253.00	243.10	244.95	244.40	247.36	13484133	33353.98	105079	3156079	23.41
S&SPOWER	BE	18-Mar-2024	272.15	266.70	266.70	266.70	266.70	266.70	266.70	1612	4.30	17	-	-
SAAKSHI	SM	18-Mar-2024	203.00	203.10	213.00	203.10	209.00	209.50	209.05	21600	45.15	13	20400	94.44
SABAR	SM	18-Mar-2024	22.90	22.90	27.45	22.90	23.00	24.00	25.73	405000	104.21	80	195000	48.15
SABEVENTS	BE	18-Mar-2024	5.60	5.40	5.40	5.35	5.35	5.35	5.37	8437	0.45	29	-	-
SADBHAV	EQ	18-Mar-2024	24.00	24.35	25.20	24.00	25.20	25.20	24.49	318487	78.01	357	241968	75.97
SADBHIN	BE	18-Mar-2024	7.20	7.05	7.05	7.05	7.05	7.05	7.05	62228	4.39	65	-	-
SADHAV	SM	18-Mar-2024	170.55	182.00	182.00	155.00	161.95	163.85	167.92	398400	668.98	318	237600	59.64
SADHNANIQ	EQ	18-Mar-2024	69.05	69.90	70.80	68.15	69.00	69.00	69.63	268724	187.10	2861	154192	57.38
SAFARI	EQ	18-Mar-2024	1698.85	1693.00	1707.40	1648.60	1685.00	1687.45	1679.96	64114	1077.09	6641	43062	67.16
SAGARDEEP	BE	18-Mar-2024	25.85	25.50	25.90	24.55	24.55	24.85	24.93	12013	3.00	145	-	-
SAGCEM	EQ	18-Mar-2024	220.05	220.50	229.00	217.45	225.00	225.10	224.68	167733	376.86	6525	124367	74.15
SAH	EQ	18-Mar-2024	88.90	89.90	93.00	83.10	90.40	90.90	85.84	752565	645.97	1728	536362	71.27
SAHAJ	SM	18-Mar-2024	22.80	21.65	21.65	21.65	21.65	21.65	21.65	4000	0.87	1	4000	100.00
SAHANA	SM	18-Mar-2024	707.20	707.20	742.55	707.20	742.55	742.55	739.61	13500	99.85	27	10500	77.78
SAHYADRI	EQ	18-Mar-2024	361.30	355.10	364.45	349.85	352.50	353.20	355.85	14088	50.13	775	9443	67.03
SAIFL	SM	18-Mar-2024	99.50	99.50	100.15	98.55	99.50	99.50	99.19	7200	7.14	7	5600	77.78
SAIL	EQ	18-Mar-2024	121.70	122.00	126.60	121.45	125.80	125.95	124.94	31290052	39094.64	86574	8037225	25.69
SAKAR	EQ	18-Mar-2024	358.20	354.60	367.80	354.60	364.75	364.25	362.18	9940	36.00	799	6295	63.33
SAKHTISUG	EQ	18-Mar-2024	30.50	30.75	31.70	30.75	31.35	31.20	31.30	360510	112.84	1999	149332	41.42
SAKSOFT	EQ	18-Mar-2024	240.70	241.20	252.70	241.20	252.70	252.70	247.88	80288	199.02	1067	54237	67.55
SAKUMA	EQ	18-Mar-2024	23.60	24.00	27.50	23.75	27.20	27.10	26.50	3307608	876.48	11318	1536891	46.47
SALASAR	EQ	18-Mar-2024	21.50	22.25	22.55	21.30	22.40	22.30	22.01	13925779	3065.45	22479	5949908	42.73
SALONA	EQ	18-Mar-2024	278.70	287.85	288.30	273.60	285.00	285.25	283.96	911	2.59	224	491	53.90
SALSTEEL	BE	18-Mar-2024	18.55	18.10	19.45	17.65	19.45	19.45	18.99	172726	32.81	923	-	-
SALZERELEC	EQ	18-Mar-2024	675.75	679.00	703.70	670.00	694.00	691.50	690.13	77504	534.88	4326	35880	46.29
SAMBHAAV	BE	18-Mar-2024	5.10	5.10	5.25	4.85	4.90	4.95	4.98	42786	2.13	138	-	-
SAMHI	EQ	18-Mar-2024	212.25	213.45	219.15	208.60	210.00	209.40	211.72	1520264	3218.76	33467	893122	58.75
SAMPANN	BE	18-Mar-2024	18.45	18.35	19.35	17.60	19.00	18.80	18.61	17166	3.20	111	-	-
SANCO	BZ	18-Mar-2024	4.85	4.80	4.80	4.60	4.60	4.60	4.72	11548	0.54	40	-	-
SANDESH	EQ	18-Mar-2024	1112.50	1110.00	1164.95	1077.20	1109.00	1114.00	1121.18	4789	53.69	701	2154	44.98
SANDHAR	EQ	18-Mar-2024	485.30	485.30	508.45	476.05	499.00	501.55	490.69	145108	712.02	19898	62957	43.39
SANDUMA	EQ	18-Mar-2024	355.45	358.35	372.00	355.45	361.40	360.60	361.79	118574	428.99	3567	73165	61.70
SANGAMIND	EQ	18-Mar-2024	389.60	388.30	406.00	378.55	402.80	404.75	393.70	82469	324.68	9027	34096	41.34
SANGANI	SM	18-Mar-2024	45.50	43.75	43.75	43.75	43.75	43.75	43.75	3000	1.31	1	3000	100.00
SANGHIIND	EQ	18-Mar-2024	88.95	90.00	97.80	87.50	88.00	88.20	92.81	2517282	2336.39	15213	1359160	53.99
SANGHVIMOV	EQ	18-Mar-2024	1063.20	1055.05	1094.55	1026.00	1057.00	1055.00	1053.43	133446	1405.76	12681	63901	47.89
SANGINITA	BE	18-Mar-2024	22.15	22.00	22.00	21.05	21.05	21.05	21.17	66791	14.14	305	-	-
SANOFI	EQ	18-Mar-2024	7747.10	7749.90	7979.95	7733.70	7850.00	7810.25	7843.03	15508	1216.30	6568	6641	42.82
SANSERA	EQ	18-Mar-2024	974.35	975.00	977.55	957.80	964.00	963.95	967.67	58385	564.98	9113	33543	57.45
SANWARIA	BZ	18-Mar-2024	0.35	0.35	0.40	0.30	0.35	0.35	0.34	3219605	10.99	473	-	-
SAPPHIRE	EQ	18-Mar-2024	1440.30	1449.95	1489.15	1448.75	1462.00	1464.05	1465.79	74199	1087.60	9917	39345	53.03
SARDAEN	EQ	18-Mar-2024	199.95	201.40	201.60	195.80	200.80	200.05	199.04	344094	684.90	17518	212096	61.64
SAREGAMA	EQ	18-Mar-2024	352.15	352.20	363.60	349.60	355.90	356.15	354.06	376091	1331.58	16764	241941	64.33
SARLAPOLY	EQ	18-Mar-2024	54.55	54.85	55.35	51.60	52.80	52.70	53.49	213579	114.25	1648	128877	60.34
SAROJA	SM	18-Mar-2024	40.35	40.35	42.00	40.35	42.00	42.00	41.18	3200	1.32	2	3200	100.00
SARTELE	SM	18-Mar-2024	206.00	205.00	205.35	198.40	203.90	203.95	200.64	110000	220.70	53	72000	65.45
SARVESHWAR	BE	18-Mar-2024	10.35	10.10	10.30	9.85	9.85	9.85	9.89	4612361	456.13	9939	-	-
SASKEN	EQ	18-Mar-2024	1506.80	1479.00	1517.55	1463.20	1485.00	1472.90	1490.13	9786	145.82	2350	5084	51.95
SASTASUNDR	EQ	18-Mar-2024	300.60	303.65	315.45	298.80	299.05	301.05	306.67	59236	181.66	4804	33697	56.89
SATIA	EQ	18-Mar-2024	108.80	108.80	110.50	107.80	109.80	109.75	109.13	417185	455.27	4999	236313	56.64
SATIN	EQ	18-Mar-2024	199.30	200.00	205.40	198.00	202.00	202.70	201.31	525861	1058.61	11517	259386	49.33
SATINDLTD	EQ	18-Mar-2024	89.10	89.10	90.30	87.10	89.05	88.55	88.91	646959	575.20	4215	319456	49.38
SAURASHCEM	EQ	18-Mar-2024	100.00	101.45	104.00	99.60	104.00	100.65	101.71	163337	166.12	1739	127597	78.12
SBC	EQ	18-Mar-2024	20.65	20.90	21.00	20.10	20.60	20.55	20.55	1491686	306.52	4852	1192621	79.95
SBCL	EQ	18-Mar-2024	516.35	517.00	544.00	517.00	535.00	535.40	533.60	127181	678.64	16910	55985	44.02
SBFC	EQ	18-Mar-2024	77.35	78.40	80.15	77.10	79.95	79.80	79.00	1373073	1084.76	12834	509482	37.11
SBGLP	EQ	18-Mar-2024	771.90	779.65	833.00	762.55	825.00	813.90	803.22	107273	861.64	7306	24073	22.44
SBICARD	EQ	18-Mar-2024	699.30	699.95	703.00	694.00	701.50	701.50	699.79	981919	6871.40	24267	685115	69.77
SBIETFCON	EQ	18-Mar-2024	100.60	101.98	101.98	99.68	100.63	100.64	100.15	2725	2.73	126	1757	64.48
SBIETFIT	EQ	18-Mar-2024	396.02	399.97	399.97	389.20	393.00	390.40	393.99	4648	18.31	259	3766	81.02
SBIETFPB	EQ	18-Mar-2024	240.14	237.14	239.70	232.83	236.00	235.15	235.09	29015	68.21	623	24140	83.20
SBIETFQLTY	EQ	18-Mar-2024	198.11	198.11	198.11	196.68	196.68	197.44	197.34	1076	2.12	71	622	57.81
SBILIFE	EQ	18-Mar-2024	1500.00	1493.00	1503.45	1478.30	1490.05	1489.70	1488.58	641326	9546.65	43263	364936	56.90
SBIN	EQ	18-Mar-2024	731.90	727.10	737.90	722.10	732.45	730.95	729.81	18145126	132425.21	266091	8284860	45.66
SCHAEFFLER	EQ	18-Mar-2024	2901.85	2888.00	2936.00	2864.05	2890.50	2892.70	2889.22	141990	4102.40	11477	123735	87.14
SCHAND	EQ	18-Mar-2024	239.55	239.55	255.00	236.30	250.00	251.25	247.76	67119	166.29	7678	44942	66.96
SCHNEIDER	BE	18-Mar-2024	618.80	621.00	624.95	590.00	601.90	600.75	607.46	83792	509.00	2473	-	-
SCI	EQ	18-Mar-2024	198.35	203.00	208.25	200.00	202.70	202.55	204.38	1899943	3883.14	16818	909681	47.88
SCML	SM	18-Mar-2024	59.50	60.00	61.90	59.20	60.15	60.10	60.12	30000	18.04	6	30000	100.00
SCPL	EQ	18-Mar-2024	346.60	347.20	365.40	347.20	360.00	360.20	358.17	18580	66.55	1891	10468	56.34
SDBL	EQ	18-Mar-2024	244.40	244.00	248.55	237.00	242.50	242.65	241.66	370913	896.33	13642	168645	45.47
SDL24BEES	EQ	18-Mar-2024	119.87	119.87	119.96	119.78	119.85	119.85	119.80	230761	276.45	33	230730	99.99
SDL26BEES	EQ	18-Mar-2024	119.60	119.45	119.65	119.45	119.45	119.64	119.63	1448	1.73	40	1438	99.31
SEAMECLTD	BE	18-Mar-2024	1079.65	1078.00	1112.00	1050.00	1070.00	1066.25	1067.98	4540	48.49	121	-	-
SECURCRED	EQ	18-Mar-2024	19.20	18.65	19.15	17.85	17.90	18.05	18.48	600193	110.91	1161	505090	84.15
SECURKLOUD	BE	18-Mar-2024	43.35	43.35	45.40	43.35	45.00	44.55	44.68	30067	13.43	179	-	-
SEJALLTD	BE	18-Mar-2024	341.50	332.05	342.05	332.00	340.00	333.45	337.09	777	2.62	20	-	-
SEL	ST	18-Mar-2024	248.70	240.00	240.00	236.30	236.30	236.30	236.95	4800	11.37	6	4000	83.33
SELAN	EQ	18-Mar-2024	415.45	415.45	427.25	415.45	418.00	416.90	420.50	25985	109.27	2314	13064	50.28
SELMC	EQ	18-Mar-2024	78.20	79.70	79.75	77.70	78.45	78.95	79.07	9786	7.74	259	8007	81.82
SEMAC	EQ	18-Mar-2024	2898.35	2838.70	2841.75	2775.20	2775.20	2781.25	2805.60	514	14.42	109	380	73.93
SENCO	EQ	18-Mar-2024	733.15	738.65	758.20	723.30	753.00	751.90	743.56	145650	1082.99	11289	73654	50.57
SENSEXADD	EQ	18-Mar-2024	73.10	73.08	73.37	71.93	72.50	72.63	72.94	273	0.20	33	163	59.71
SENSEXETF	EQ	18-Mar-2024	73.54	73.22	73.85	72.50	73.82	73.46	73.17	2635	1.93	81	2275	86.34
SENSEXIETF	EQ	18-Mar-2024	814.22	814.22	816.10	809.00	814.25	814.08	812.69	1887	15.34	219	1026	54.37
SEPC	EQ	18-Mar-2024	17.00	17.00	17.30	16.25	16.45	16.40	16.63	8417060	1399.74	7188	4526107	53.77
SEQUENT	EQ	18-Mar-2024	120.45	120.50	121.45	116.60	117.45	117.30	118.57	616653	731.14	8566	232941	37.78
SERVICE	SM	18-Mar-2024	59.80	62.10	62.10	61.00	61.50	61.50	61.42	10000	6.14	5	10000	100.00
SERVOTECH	BE	18-Mar-2024	82.10	84.00	84.50	82.40	83.80	83.55	83.54	408220	341.04	5382	-	-
SESHAPAPER	EQ	18-Mar-2024	318.00	318.00	318.80	310.00	316.00	311.95	312.55	39290	122.80	1529	28787	73.27
SETCO	EQ	18-Mar-2024	7.35	7.35	7.35	7.00	7.10	7.10	7.18	284937	20.47	306	225334	79.08
SETF10GILT	EQ	18-Mar-2024	227.56	227.74	227.75	225.00	227.45	227.44	226.62	27835	63.08	86	19462	69.92
SETFGOLD	EQ	18-Mar-2024	57.32	59.05	59.05	56.76	57.19	57.15	57.05	601987	343.44	2656	553140	91.89
SETFNIF50	EQ	18-Mar-2024	230.47	237.40	237.40	226.50	230.85	230.38	230.23	1801096	4146.70	3927	1684717	93.54
SETFNIFBK	EQ	18-Mar-2024	469.91	472.97	472.97	465.65	470.15	470.29	469.51	619388	2908.09	1054	610512	98.57
SETFNN50	EQ	18-Mar-2024	611.70	611.71	617.50	608.40	615.15	615.85	612.93	9919	60.80	681	5670	57.16
SETUINFRA	BZ	18-Mar-2024	0.70	0.65	0.65	0.65	0.65	0.65	0.65	75298	0.49	16	-	-
SEYAIND	BE	18-Mar-2024	21.25	21.00	22.30	21.00	22.05	22.05	22.12	13157	2.91	36	-	-
SFL	EQ	18-Mar-2024	960.95	960.95	969.50	951.05	965.00	964.70	960.39	40030	384.45	5473	21738	54.30
SGBAPR28I	GB	18-Mar-2024	6379.28	6332.00	6365.00	6325.00	6350.56	6350.56	6338.54	118	7.48	41	82	69.49
SGBAUG24	GB	18-Mar-2024	6498.75	6434.00	6539.99	6434.00	6490.00	6482.50	6513.94	229	14.92	59	213	93.01
SGBAUG27	GB	18-Mar-2024	6455.51	6460.00	6460.00	6450.00	6451.00	6451.00	6453.78	25	1.61	5	25	100.00
SGBAUG28V	GB	18-Mar-2024	6372.79	6372.79	6379.90	6362.30	6366.00	6367.51	6369.20	568	36.18	57	555	97.71
SGBAUG29V	GB	18-Mar-2024	6321.98	6282.00	6320.10	6282.00	6315.00	6315.00	6310.46	73	4.61	18	67	91.78
SGBAUG30	GB	18-Mar-2024	6302.35	6302.00	6325.00	6290.61	6325.00	6311.94	6303.23	590	37.19	70	514	87.12
SGBD29VIII	GB	18-Mar-2024	6324.86	6262.00	6364.94	6262.00	6312.61	6312.64	6327.88	93	5.88	20	61	65.59
SGBDE30III	GB	18-Mar-2024	6319.61	6284.00	6330.00	6284.00	6319.97	6307.67	6312.04	217	13.70	53	113	52.07
SGBDE31III	GB	18-Mar-2024	6318.68	6318.68	6327.98	6300.00	6327.00	6326.18	6316.75	2037	128.67	215	1517	74.47
SGBDEC25	GB	18-Mar-2024	6305.14	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	1	0.07	1	1	100.00
SGBDEC2512	GB	18-Mar-2024	6440.00	6440.00	6440.00	6440.00	6440.00	6440.00	6440.00	2	0.13	2	2	100.00
SGBDEC2513	GB	18-Mar-2024	6480.00	6480.00	6480.00	6480.00	6480.00	6480.00	6480.00	20	1.30	2	20	100.00
SGBFEB28IX	GB	18-Mar-2024	6291.01	6291.01	6318.00	6291.01	6305.00	6305.00	6312.68	28	1.77	7	28	100.00
SGBFEB29XI	GB	18-Mar-2024	6332.00	6344.90	6344.90	6310.00	6339.90	6327.12	6320.58	58	3.67	29	40	68.97
SGBFEB32IV	GB	18-Mar-2024	6291.51	6291.51	6399.00	6250.00	6290.06	6296.47	6299.05	7814	492.21	581	6376	81.60
SGBJ28VIII	GB	18-Mar-2024	6400.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	8	0.50	1	8	100.00
SGBJAN26	GB	18-Mar-2024	6678.00	6675.00	6675.00	6675.00	6675.00	6675.00	6675.00	5	0.33	1	5	100.00
SGBJAN29IX	GB	18-Mar-2024	6306.87	6420.00	6420.00	6291.00	6300.10	6302.26	6309.62	234	14.76	37	168	71.79
SGBJAN29X	GB	18-Mar-2024	6327.50	6330.00	6330.00	6261.00	6310.00	6310.00	6298.93	165	10.39	37	98	59.39
SGBJAN30IX	GB	18-Mar-2024	6310.04	6261.00	6339.00	6261.00	6310.00	6305.83	6301.16	508	32.01	30	413	81.30
SGBJU29III	GB	18-Mar-2024	6320.00	6285.50	6338.50	6285.50	6318.99	6315.84	6320.09	81	5.12	15	52	64.20
SGBJUL25	GB	18-Mar-2024	6500.00	6500.00	6500.00	6441.00	6480.00	6465.00	6490.08	13	0.84	4	11	84.62
SGBJUL27	GB	18-Mar-2024	6428.25	6420.00	6428.25	6420.00	6428.25	6428.25	6420.75	11	0.71	3	11	100.00
SGBJUL28IV	GB	18-Mar-2024	6311.18	6317.00	6329.89	6291.50	6311.50	6311.50	6309.45	336	21.20	47	308	91.67
SGBJUL29IV	GB	18-Mar-2024	6322.47	6315.00	6315.00	6282.00	6307.00	6307.00	6311.05	35	2.21	12	34	97.14
SGBJUN27	GB	18-Mar-2024	6430.00	6430.00	6489.00	6430.00	6485.46	6485.46	6485.19	31	2.01	13	30	96.77
SGBJUN28	GB	18-Mar-2024	6348.85	6349.00	6349.00	6300.00	6328.00	6307.20	6318.33	71	4.49	21	56	78.87
SGBJUN29II	GB	18-Mar-2024	6319.71	6319.71	6320.00	6291.00	6300.00	6300.00	6305.00	169	10.66	20	104	61.54
SGBJUN30	GB	18-Mar-2024	6319.75	6319.75	6320.00	6292.16	6320.00	6314.11	6307.20	130	8.20	30	104	80.00
SGBJUN31I	GB	18-Mar-2024	6309.54	6309.54	6333.00	6300.00	6332.00	6330.36	6317.33	364	23.00	86	263	72.25
SGBMAR24	GB	18-Mar-2024	6530.00	6530.00	6590.00	6530.00	6590.00	6590.00	6541.41	20	1.31	5	20	100.00
SGBMAR28X	GB	18-Mar-2024	6300.38	6344.99	6344.99	6301.00	6305.00	6305.00	6311.31	75	4.73	6	67	89.33
SGBMAR30X	GB	18-Mar-2024	6319.99	6330.00	6330.00	6300.00	6318.39	6318.17	6316.63	99	6.25	23	72	72.73
SGBMAR31IV	GB	18-Mar-2024	6308.14	6308.14	6315.00	6211.00	6301.00	6301.00	6286.33	477	29.99	63	360	75.47
SGBMAY26	GB	18-Mar-2024	6639.99	6640.00	6640.00	6332.03	6332.03	6332.03	6563.01	4	0.26	2	3	75.00
SGBMAY28	GB	18-Mar-2024	6320.36	6320.36	6320.40	6310.00	6320.00	6320.00	6318.23	274	17.31	30	214	78.10
SGBMAY29I	GB	18-Mar-2024	6319.57	6320.00	6320.00	6286.00	6320.00	6319.86	6311.15	283	17.86	39	249	87.99
SGBMR29XII	GB	18-Mar-2024	6320.10	6301.00	6316.98	6280.00	6300.00	6301.50	6303.29	954	60.13	78	708	74.21
SGBN28VIII	GB	18-Mar-2024	6372.00	6331.00	6385.00	6316.00	6318.00	6336.37	6332.44	25	1.58	14	23	92.00
SGBNOV24	GB	18-Mar-2024	6481.10	6410.01	6530.00	6410.01	6510.00	6510.00	6507.51	232	15.10	21	228	98.28
SGBNOV258	GB	18-Mar-2024	6500.00	6310.14	6310.14	6310.14	6310.14	6310.14	6310.14	1	0.06	1	1	100.00
SGBNOV26	GB	18-Mar-2024	6441.01	6441.01	6441.01	6441.01	6441.01	6441.01	6441.01	2	0.13	1	2	100.00
SGBNV29VII	GB	18-Mar-2024	6326.12	6387.00	6387.00	6291.00	6327.78	6327.78	6315.22	121	7.64	21	92	76.03
SGBOC28VII	GB	18-Mar-2024	6367.00	6367.00	6429.95	6331.00	6355.00	6355.09	6357.55	123	7.82	21	97	78.86
SGBOCT25	GB	18-Mar-2024	6495.00	6376.03	6376.03	6376.00	6376.00	6376.00	6376.02	2	0.13	2	2	100.00
SGBOCT27	GB	18-Mar-2024	6475.00	6450.00	6455.00	6450.00	6455.00	6455.00	6450.65	23	1.48	3	23	100.00
SGBSEP24	GB	18-Mar-2024	6505.00	6505.00	6514.99	6501.00	6501.00	6501.00	6505.79	28	1.82	10	25	89.29
SGBSEP27	GB	18-Mar-2024	6398.99	6395.00	6398.99	6393.40	6398.99	6398.99	6396.83	141	9.02	17	141	100.00
SGBSEP28VI	GB	18-Mar-2024	6318.61	6318.61	6318.61	6300.00	6309.00	6309.53	6306.04	528	33.30	67	370	70.08
SGBSEP29VI	GB	18-Mar-2024	6315.28	6319.99	6333.00	6296.00	6296.60	6296.60	6305.64	285	17.97	31	285	100.00
SGBSEP31II	GB	18-Mar-2024	6370.61	6370.61	6413.00	6350.01	6391.00	6394.06	6379.27	3634	231.82	249	1699	46.75
SGIL	EQ	18-Mar-2024	317.65	323.00	323.00	309.00	318.35	316.05	314.28	8234	25.88	482	5293	64.28
SGL	EQ	18-Mar-2024	14.85	14.95	15.80	14.90	15.40	15.35	15.47	21513	3.33	150	15023	69.83
SHAH	BE	18-Mar-2024	3.05	3.10	3.10	2.95	3.10	3.05	3.05	583487	17.79	948	-	-
SHAHALLOYS	BE	18-Mar-2024	56.00	58.50	58.50	55.00	56.00	55.50	55.76	20984	11.70	61	-	-
SHAILY	EQ	18-Mar-2024	492.50	494.95	501.60	475.00	496.75	498.85	493.26	75585	372.83	9666	37721	49.91
SHAKTIPUMP	BE	18-Mar-2024	1279.65	1295.00	1343.60	1295.00	1343.60	1343.60	1331.82	35665	474.99	1814	-	-
SHALBY	EQ	18-Mar-2024	232.05	232.95	235.50	229.95	230.50	230.70	231.99	119135	276.38	6677	64781	54.38
SHALPAINTS	EQ	18-Mar-2024	166.40	168.40	177.50	166.35	176.00	173.75	173.73	262209	455.54	9692	146129	55.73
SHANKARA	EQ	18-Mar-2024	646.35	640.00	658.00	639.00	652.90	654.60	650.63	68848	447.95	6675	34478	50.08
SHANTHALA	SM	18-Mar-2024	91.00	88.00	88.00	88.00	88.00	88.00	88.00	2400	2.11	2	2400	100.00
SHANTI	BE	18-Mar-2024	15.10	14.40	15.45	14.40	15.15	14.85	14.96	18567	2.78	130	-	-
SHANTIGEAR	EQ	18-Mar-2024	486.65	492.00	500.05	479.75	496.00	495.80	487.67	19434	94.77	2543	11989	61.69
SHARDACROP	EQ	18-Mar-2024	331.30	331.80	338.95	331.60	331.80	335.75	334.84	113937	381.51	8518	57285	50.28
SHARDAMOTR	EQ	18-Mar-2024	1212.15	1227.50	1235.05	1198.95	1205.00	1201.85	1209.63	23517	284.47	4029	12438	52.89
SHAREINDIA	EQ	18-Mar-2024	1611.65	1633.00	1676.00	1614.00	1660.00	1662.25	1633.06	267847	4374.11	10929	196385	73.32
SHAREINDIA	W1	18-Mar-2024	1100.05	1140.00	1140.00	1115.00	1130.00	1130.00	1125.85	1110	12.50	8	1109	99.91
SHARIABEES	EQ	18-Mar-2024	506.98	516.90	516.90	502.67	503.63	504.09	506.17	1164	5.89	200	833	71.56
SHEETAL	SM	18-Mar-2024	57.65	58.90	60.00	55.10	56.50	56.90	57.22	78000	44.63	37	46000	58.97
SHEMAROO	EQ	18-Mar-2024	140.30	141.00	142.45	138.15	138.15	139.70	140.29	50649	71.06	1746	19000	37.51
SHERA	SM	18-Mar-2024	137.60	137.60	146.00	133.65	145.40	144.15	139.02	74000	102.87	68	56000	75.68
SHIGAN	SM	18-Mar-2024	102.90	104.00	108.00	104.00	108.00	108.00	107.23	9000	9.65	6	9000	100.00
SHILPAMED	EQ	18-Mar-2024	443.10	443.40	462.00	431.25	461.20	459.55	450.16	759270	3417.93	26396	345629	45.52
SHIVALIK	EQ	18-Mar-2024	540.00	542.00	585.00	542.00	579.50	568.35	559.70	22124	123.83	1896	13975	63.17
SHIVAMAUTO	EQ	18-Mar-2024	35.75	35.75	36.30	34.85	35.80	35.65	35.79	116737	41.78	519	89898	77.01
SHIVAMILLS	EQ	18-Mar-2024	89.20	88.90	90.00	87.05	90.00	89.55	89.14	2503	2.23	89	1505	60.13
SHIVATEX	BE	18-Mar-2024	139.75	139.00	145.00	139.00	142.80	141.00	140.64	12492	17.57	53	-	-
SHK	EQ	18-Mar-2024	190.75	191.00	196.80	185.20	187.00	187.55	189.80	443248	841.30	14498	172538	38.93
SHOPERSTOP	EQ	18-Mar-2024	724.25	728.35	772.65	720.95	767.10	767.75	757.11	206515	1563.54	19939	49317	23.88
SHRADHA	EQ	18-Mar-2024	64.20	63.00	66.55	62.00	64.00	65.50	64.17	22491	14.43	202	11450	50.91
SHREDIGCEM	EQ	18-Mar-2024	100.20	100.95	100.95	98.10	98.55	98.65	98.95	302635	299.46	4583	159029	52.55
SHREECEM	EQ	18-Mar-2024	25070.45	25096.30	25405.35	24950.00	25271.00	25343.20	25257.99	92583	23384.61	9533	77165	83.35
SHREEKARNI	ST	18-Mar-2024	286.65	300.95	300.95	300.95	300.95	300.95	300.95	36000	108.34	47	36000	100.00
SHREEOSFM	SM	18-Mar-2024	100.00	96.75	106.00	96.75	104.00	104.00	100.25	22000	22.05	7	20000	90.91
SHREEPUSHK	EQ	18-Mar-2024	166.00	166.70	171.60	164.75	165.70	167.00	168.39	50878	85.67	2682	27839	54.72
SHREERAMA	BE	18-Mar-2024	22.55	23.60	23.65	22.50	23.10	22.80	23.12	80596	18.64	145	-	-
SHRENIK	EQ	18-Mar-2024	1.00	1.00	1.10	0.95	1.10	1.10	1.07	8735696	93.47	1388	5714108	65.41
SHREYANIND	EQ	18-Mar-2024	212.95	213.50	223.45	213.50	216.50	216.45	218.19	23602	51.50	911	11695	49.55
SHREYAS	EQ	18-Mar-2024	236.05	239.35	252.50	236.10	248.70	248.35	244.73	91542	224.03	4626	62867	68.68
SHRIPISTON	EQ	18-Mar-2024	1705.50	1722.00	1779.00	1707.55	1739.70	1745.15	1755.37	224484	3940.54	19545	115827	51.60
SHRIRAMFIN	EQ	18-Mar-2024	2266.80	2265.00	2332.90	2264.75	2316.00	2308.95	2308.49	1174081	27103.56	98692	576025	49.06
SHRIRAMFIN	YW	18-Mar-2024	1048.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	5	0.05	1	5	100.00
SHRIRAMFIN	ZI	18-Mar-2024	1005.00	1025.00	1025.00	1015.00	1015.00	1018.10	1018.11	161	1.64	4	111	68.94
SHRIRAMPPS	EQ	18-Mar-2024	105.90	106.45	110.90	104.10	107.00	107.20	108.03	4840274	5229.19	19666	2043532	42.22
SHRITECH	SM	18-Mar-2024	64.90	65.50	67.00	64.90	64.90	65.70	65.88	64000	42.17	22	60000	93.75
SHUBHLAXMI	SM	18-Mar-2024	76.00	77.00	83.00	77.00	82.25	82.90	81.70	72000	58.82	60	55000	76.39
SHYAMCENT	BE	18-Mar-2024	18.80	18.70	19.35	18.50	18.85	18.80	18.80	500233	94.03	548	-	-
SHYAMMETL	EQ	18-Mar-2024	563.45	560.20	583.15	560.20	576.95	579.35	575.10	1479163	8506.73	18733	969693	65.56
SHYAMTEL	EQ	18-Mar-2024	10.50	10.50	10.50	9.65	9.75	9.75	9.71	127	0.01	5	65	51.18
SICALLOG	BE	18-Mar-2024	181.40	174.00	188.60	174.00	181.00	181.75	181.85	24134	43.89	141	-	-
SIDDHIKA	SM	18-Mar-2024	190.45	190.45	196.00	181.55	196.00	196.00	189.33	3000	5.68	3	1000	33.33
SIEMENS	EQ	18-Mar-2024	4771.30	4774.95	4855.00	4745.90	4835.00	4834.40	4822.60	171827	8286.52	18982	94929	55.25
SIGACHI	EQ	18-Mar-2024	59.05	59.00	61.05	58.35	58.60	58.85	59.41	1743508	1035.79	6902	840750	48.22
SIGIND	EQ	18-Mar-2024	65.00	65.95	68.60	63.90	67.25	66.30	66.26	34864	23.10	506	23076	66.19
SIGMA	EQ	18-Mar-2024	398.30	405.00	405.00	381.00	390.00	389.65	392.40	5292	20.77	1210	2788	52.68
SIGNATURE	EQ	18-Mar-2024	1227.70	1250.00	1268.85	1227.85	1255.00	1250.45	1256.39	407899	5124.80	5439	53021	13.00
SIGNPOST	EQ	18-Mar-2024	389.90	385.00	408.80	385.00	395.00	394.90	396.70	20237	80.28	2637	7197	35.56
SIKKO	BE	18-Mar-2024	73.15	73.15	76.80	73.00	75.00	75.00	75.65	15258	11.54	214	-	-
SIL	EQ	18-Mar-2024	22.30	22.70	22.95	22.40	22.85	22.80	22.65	62250	14.10	544	54984	88.33
SILGO	BE	18-Mar-2024	25.20	25.70	25.70	25.50	25.50	25.50	25.70	7691	1.98	21	-	-
SILINV	EQ	18-Mar-2024	480.95	471.60	488.45	471.60	475.10	479.20	481.51	8652	41.66	945	5383	62.22
SILLYMONKS	EQ	18-Mar-2024	15.25	14.70	16.00	14.70	15.00	15.05	15.53	28178	4.37	102	24599	87.30
SILVER	EQ	18-Mar-2024	75.12	74.66	75.30	74.66	75.09	75.13	75.04	83542	62.69	441	66629	79.76
SILVERADD	EQ	18-Mar-2024	72.66	72.66	72.90	72.31	72.67	72.78	72.52	8334	6.04	92	7078	84.93
SILVERBEES	EQ	18-Mar-2024	72.73	72.60	72.82	72.27	72.57	72.66	72.53	4407074	3196.29	6529	3859228	87.57
SILVERETF	EQ	18-Mar-2024	73.70	73.79	74.00	73.10	73.95	73.75	73.75	239587	176.69	391	224341	93.64
SILVERIETF	EQ	18-Mar-2024	75.19	75.19	75.35	74.71	75.20	75.21	75.13	187053	140.54	886	142833	76.36
SILVERTUC	EQ	18-Mar-2024	644.20	647.45	654.95	640.65	645.00	649.15	647.22	46198	299.00	1834	22735	49.21
SILVRETF	EQ	18-Mar-2024	73.69	73.84	74.27	73.10	73.60	73.60	73.44	3024	2.22	60	2197	72.65
SIMBHALS	EQ	18-Mar-2024	25.55	26.00	30.00	25.10	26.80	27.25	26.92	316748	85.27	1145	87484	27.62
SIMPLEXINF	BE	18-Mar-2024	87.00	85.55	85.55	85.30	85.30	85.30	85.46	42523	36.34	30	-	-
SINDHUTRAD	EQ	18-Mar-2024	22.20	24.40	24.40	23.00	24.40	24.40	24.34	3621565	881.66	3624	2820800	77.89
SINTERCOM	EQ	18-Mar-2024	128.15	131.95	131.95	126.30	129.50	129.40	129.13	10156	13.11	295	7050	69.42
SIRCA	EQ	18-Mar-2024	302.50	307.05	309.25	300.55	305.00	304.80	304.42	114594	348.85	5917	73345	64.00
SIS	EQ	18-Mar-2024	454.40	447.00	458.15	444.00	458.00	454.75	453.89	24585	111.59	4259	11820	48.08
SITINET	BE	18-Mar-2024	0.65	0.65	0.65	0.60	0.65	0.60	0.63	9976033	62.40	1192	-	-
SIYSIL	EQ	18-Mar-2024	463.30	463.00	468.65	459.05	461.10	460.75	461.97	41911	193.62	5105	26465	63.15
SJLOGISTIC	SM	18-Mar-2024	259.30	263.00	285.20	263.00	285.20	283.30	276.37	51000	140.95	50	40000	78.43
SJS	EQ	18-Mar-2024	603.55	594.00	607.20	594.00	600.70	601.15	600.75	124303	746.75	6484	105491	84.87
SJVN	EQ	18-Mar-2024	124.60	128.00	130.80	122.20	123.35	123.65	126.69	63037512	79865.10	214847	10202049	16.18
SKFINDIA	EQ	18-Mar-2024	4239.90	4230.80	4269.95	4179.90	4225.00	4239.75	4220.59	160862	6789.33	6015	150226	93.39
SKIL	BE	18-Mar-2024	7.55	7.20	7.20	7.20	7.20	7.20	7.20	8089	0.58	24	-	-
SKIPPER	EQ	18-Mar-2024	255.40	258.75	263.80	247.00	249.70	249.30	252.93	1178863	2981.68	30265	631691	53.58
SKIPPERPP	E1	18-Mar-2024	123.65	120.55	123.60	120.55	121.00	121.15	121.84	5268	6.42	86	5195	98.61
SKMEGGPROD	EQ	18-Mar-2024	228.55	229.00	239.00	229.00	234.00	233.70	235.05	97088	228.21	2634	62016	63.88
SKP	SM	18-Mar-2024	227.50	234.00	251.00	232.05	241.00	241.20	239.55	14000	33.54	27	8000	57.14
SKYGOLD	BE	18-Mar-2024	992.25	954.00	1009.95	945.00	960.00	956.75	967.24	12013	116.19	703	-	-
SMALLCAP	EQ	18-Mar-2024	41.67	41.98	42.20	41.16	41.50	41.45	41.44	429982	178.18	1495	398758	92.74
SMARTLINK	EQ	18-Mar-2024	169.65	168.00	175.00	168.00	173.10	173.30	172.84	44112	76.25	501	40069	90.83
SMCGLOBAL	EQ	18-Mar-2024	118.85	120.00	123.90	118.00	120.00	119.45	119.96	372911	447.35	5573	188086	50.44
SMLISUZU	EQ	18-Mar-2024	1908.80	1927.70	1927.70	1841.40	1864.00	1852.80	1874.44	48732	913.45	5013	30509	62.61
SMLT	BE	18-Mar-2024	220.50	221.95	225.00	215.00	218.35	217.75	218.96	10182	22.29	264	-	-
SMSLIFE	EQ	18-Mar-2024	616.80	623.00	642.15	610.00	610.00	612.00	621.27	2353	14.62	210	1755	74.59
SMSPHARMA	EQ	18-Mar-2024	185.80	189.20	198.00	184.10	188.00	187.00	192.40	1135721	2185.11	24707	413919	36.45
SNOWMAN	EQ	18-Mar-2024	63.45	66.00	66.45	62.70	65.35	65.25	64.75	5160562	3341.22	25224	1070190	20.74
SOBHA	EQ	18-Mar-2024	1243.45	1239.95	1315.00	1207.05	1284.00	1274.60	1262.85	480222	6064.50	45512	182053	37.91
SOFTTECH	BE	18-Mar-2024	285.65	285.00	285.00	275.00	282.00	282.00	278.95	3422	9.55	30	-	-
SOLARA	EQ	18-Mar-2024	382.15	384.90	388.95	370.55	376.10	377.90	379.29	113859	431.85	10573	36554	32.10
SOLARINDS	EQ	18-Mar-2024	8855.50	8900.05	9290.00	8460.00	8569.90	8544.15	8769.58	565419	49584.86	87896	110927	19.62
SOLEX	SM	18-Mar-2024	784.90	774.50	810.00	768.00	801.00	803.35	798.60	9600	76.67	44	8600	89.58
SOMANYCERA	EQ	18-Mar-2024	581.80	577.80	622.80	573.20	612.20	611.35	597.66	25025	149.57	4312	13198	52.74
SOMATEX	EQ	18-Mar-2024	30.50	29.05	32.00	29.05	32.00	32.00	30.59	68386	20.92	363	41255	60.33
SOMICONVEY	BE	18-Mar-2024	139.00	143.00	145.95	142.00	145.95	145.95	145.08	23796	34.52	218	-	-
SONACOMS	EQ	18-Mar-2024	641.60	645.00	669.10	645.00	664.00	663.05	659.31	2360158	15560.73	93866	832964	35.29
SONAMAC	ST	18-Mar-2024	144.65	151.00	151.85	137.45	139.95	139.30	143.60	257000	369.06	242	242000	94.16
SONAMLTD	EQ	18-Mar-2024	75.20	74.00	78.30	74.00	76.75	77.20	76.92	6136	4.72	109	3352	54.63
SONATSOFTW	EQ	18-Mar-2024	731.50	731.50	749.10	723.35	745.00	745.45	739.04	351460	2597.41	29692	143585	40.85
SONUINFRA	SM	18-Mar-2024	40.95	40.95	40.95	40.95	40.95	40.95	40.95	3000	1.23	1	3000	100.00
SOTL	EQ	18-Mar-2024	407.60	407.50	415.10	399.90	402.90	403.15	405.09	101330	410.48	8912	52294	51.61
SOUTHBANK	EQ	18-Mar-2024	29.75	30.45	30.65	28.85	29.00	29.05	29.48	37256170	10982.69	41477	9948684	26.70
SOUTHWEST	EQ	18-Mar-2024	107.65	107.65	112.50	102.30	102.30	102.95	106.23	119923	127.39	1351	75605	63.04
SPAL	EQ	18-Mar-2024	555.25	555.25	571.75	555.10	565.00	565.05	563.52	13374	75.37	1775	7587	56.73
SPANDANA	EQ	18-Mar-2024	861.65	866.05	883.00	843.60	850.35	851.10	861.97	92841	800.26	9521	39669	42.73
SPARC	BE	18-Mar-2024	345.75	342.55	363.00	340.90	363.00	363.00	355.37	153328	544.88	2130	-	-
SPCENET	EQ	18-Mar-2024	27.45	27.45	27.90	26.55	27.60	27.50	27.19	2343504	637.16	1231	1877056	80.10
SPECIALITY	EQ	18-Mar-2024	179.55	179.10	185.65	178.30	179.10	180.20	181.45	120248	218.19	4738	67601	56.22
SPECTRUM	SM	18-Mar-2024	1384.60	1350.00	1424.80	1350.00	1419.95	1390.95	1391.68	875	12.18	7	500	57.14
SPECTSTM	SM	18-Mar-2024	86.00	85.00	85.00	82.50	82.50	83.00	83.36	62400	52.02	70	50400	80.77
SPENCERS	EQ	18-Mar-2024	89.80	89.95	92.20	87.30	89.00	88.85	89.06	473995	422.15	4419	253158	53.41
SPIC	EQ	18-Mar-2024	73.05	73.20	75.00	72.15	72.65	72.90	73.32	842883	618.02	5058	378200	44.87
SPLIL	EQ	18-Mar-2024	56.75	58.50	59.95	56.50	57.20	57.55	58.03	70756	41.06	779	45986	64.99
SPLPETRO	EQ	18-Mar-2024	604.10	630.95	644.85	607.05	612.65	614.45	621.22	81572	506.75	9058	34129	41.84
SPMLINFRA	EQ	18-Mar-2024	107.40	112.75	112.75	112.75	112.75	112.75	112.75	5310	5.99	34	5310	100.00
SPORTKING	EQ	18-Mar-2024	781.55	777.65	790.70	777.65	781.90	782.80	781.92	4842	37.86	488	3500	72.28
SPTL	BE	18-Mar-2024	1.05	1.10	1.10	1.00	1.05	1.05	1.04	1602719	16.63	563	-	-
SPYL	BE	18-Mar-2024	1.70	1.70	1.75	1.70	1.75	1.75	1.74	212251	3.69	109	-	-
SREEL	EQ	18-Mar-2024	288.25	290.00	299.20	287.80	295.80	292.90	293.48	10671	31.32	1186	4925	46.15
SRF	EQ	18-Mar-2024	2428.55	2427.60	2479.70	2411.00	2463.00	2470.00	2462.38	563240	13869.10	35228	267888	47.56
SRGHFL	EQ	18-Mar-2024	263.75	268.30	272.00	265.15	270.50	270.75	270.02	1305	3.52	112	839	64.29
SRHHYPOLTD	EQ	18-Mar-2024	485.70	485.70	494.85	485.10	490.00	491.60	491.02	12264	60.22	1324	9061	73.88
SRIVASAVI	SM	18-Mar-2024	109.00	109.90	119.00	108.00	116.50	116.50	114.02	35000	39.91	33	24000	68.57
SRPL	BE	18-Mar-2024	1.10	1.10	1.10	1.05	1.10	1.10	1.07	1225301	13.06	712	-	-
SSFL	SM	18-Mar-2024	257.00	258.00	261.30	258.00	260.00	260.85	260.20	10000	26.02	8	9000	90.00
SSWL	EQ	18-Mar-2024	241.50	238.80	247.00	238.80	245.00	240.55	242.20	156680	379.48	5922	50903	32.49
STAR	EQ	18-Mar-2024	788.00	787.95	803.00	764.15	799.00	799.15	786.52	263503	2072.51	15010	122892	46.64
STARCEMENT	EQ	18-Mar-2024	203.30	202.90	204.65	199.20	203.80	203.50	201.83	122124	246.48	6274	55146	45.16
STARHEALTH	EQ	18-Mar-2024	557.60	557.60	557.60	547.95	552.25	552.90	552.47	145984	806.52	11233	74195	50.82
STARPAPER	EQ	18-Mar-2024	225.90	221.40	227.95	221.40	225.50	225.85	225.68	14190	32.02	536	9768	68.84
STARTECK	BE	18-Mar-2024	284.90	279.20	279.25	279.20	279.20	279.20	279.21	96	0.27	6	-	-
STCINDIA	EQ	18-Mar-2024	132.25	134.25	138.80	130.05	133.00	134.25	135.07	127353	172.01	3837	47671	37.43
STEELCAS	EQ	18-Mar-2024	634.05	648.05	648.05	622.05	628.00	626.60	636.48	9408	59.88	1662	5842	62.10
STEELCITY	EQ	18-Mar-2024	74.15	75.65	75.65	72.65	73.50	73.45	73.80	20779	15.33	255	15384	74.04
STEELXIND	EQ	18-Mar-2024	13.05	13.30	14.35	12.90	14.35	14.35	13.97	10212692	1427.19	8141	5763052	56.43
STEL	EQ	18-Mar-2024	320.55	316.20	329.90	313.05	325.00	322.90	321.44	10091	32.44	1112	4690	46.48
STERTOOLS	EQ	18-Mar-2024	331.80	331.80	334.00	321.10	325.00	323.35	326.22	35157	114.69	3310	21756	61.88
STLTECH	EQ	18-Mar-2024	122.75	122.75	124.80	120.10	120.75	120.90	122.26	858141	1049.12	8936	442334	51.55
STOVEKRAFT	EQ	18-Mar-2024	470.50	464.00	470.85	450.85	458.00	455.95	461.20	105070	484.58	9227	45318	43.13
STYLAMIND	EQ	18-Mar-2024	1509.50	1532.15	1574.50	1520.05	1559.75	1558.20	1553.90	34089	529.71	4960	15146	44.43
STYRENIX	EQ	18-Mar-2024	1338.70	1351.80	1370.00	1333.00	1370.00	1364.85	1355.75	22740	308.30	4662	15430	67.85
SUBEXLTD	EQ	18-Mar-2024	31.20	31.30	31.75	29.90	30.85	30.95	30.75	12886210	3962.34	16097	5679677	44.08
SUBROS	EQ	18-Mar-2024	514.75	514.75	523.95	503.55	517.00	512.75	512.92	98178	503.58	12323	41668	42.44
SUDARSCHEM	EQ	18-Mar-2024	574.35	565.95	581.85	560.05	577.25	577.15	572.75	122951	704.20	9372	56590	46.03
SUKHJITS	EQ	18-Mar-2024	443.60	444.30	483.40	443.60	467.35	472.15	467.96	23616	110.51	2318	9001	38.11
SULA	EQ	18-Mar-2024	523.10	528.00	544.75	528.00	537.80	538.35	538.69	1077609	5805.01	28228	345194	32.03
SUMEETINDS	BE	18-Mar-2024	2.90	3.00	3.00	2.85	2.90	2.90	2.95	137827	4.07	87	-	-
SUMICHEM	EQ	18-Mar-2024	344.00	345.35	346.00	340.15	342.50	343.40	342.98	176927	606.83	8176	107324	60.66
SUMIT	EQ	18-Mar-2024	53.15	53.15	54.80	51.30	53.75	53.20	52.88	19234	10.17	191	11422	59.38
SUMMITSEC	EQ	18-Mar-2024	1236.90	1244.00	1245.50	1197.20	1219.75	1208.15	1214.17	5322	64.62	857	2800	52.61
SUNCLAY	EQ	18-Mar-2024	1272.05	1290.00	1339.50	1241.20	1252.10	1271.60	1290.55	26053	336.23	3384	14784	56.75
SUNDARAM	EQ	18-Mar-2024	3.05	3.05	3.05	2.85	2.90	2.85	2.91	5566126	162.22	2076	3961317	71.17
SUNDARMFIN	EQ	18-Mar-2024	3795.95	3743.05	3874.80	3622.25	3850.00	3850.15	3759.69	307707	11568.84	38835	124540	40.47
SUNDARMHLD	EQ	18-Mar-2024	185.40	185.40	190.00	180.60	185.10	186.15	184.15	114074	210.06	7764	63491	55.66
SUNDRMBRAK	EQ	18-Mar-2024	649.10	668.25	668.90	639.65	639.65	643.00	651.65	666	4.34	108	392	58.86
SUNDRMFAST	EQ	18-Mar-2024	1017.85	1018.00	1072.00	1013.55	1020.10	1022.05	1029.56	64174	660.71	15168	29913	46.61
SUNFLAG	EQ	18-Mar-2024	183.95	183.95	188.60	183.95	185.35	186.00	186.76	167796	313.38	7344	63543	37.87
SUNPHARMA	EQ	18-Mar-2024	1548.20	1548.25	1576.25	1543.45	1569.35	1571.25	1561.11	2281873	35622.48	91164	1701719	74.58
SUNREST	SM	18-Mar-2024	70.90	65.00	67.00	65.00	65.50	65.50	65.63	6400	4.20	4	4800	75.00
SUNTECK	EQ	18-Mar-2024	397.30	394.40	400.40	386.00	393.95	392.30	390.78	414562	1620.04	18811	269982	65.12
SUNTV	EQ	18-Mar-2024	590.20	592.00	598.50	588.10	595.00	591.15	592.72	363598	2155.10	20674	134044	36.87
SUPERHOUSE	EQ	18-Mar-2024	201.20	204.15	214.70	200.00	200.10	201.40	202.80	6133	12.44	263	3752	61.18
SUPERSPIN	BE	18-Mar-2024	7.35	7.20	7.20	7.20	7.20	7.20	7.20	19764	1.42	32	-	-
SUPRAJIT	EQ	18-Mar-2024	409.40	408.00	420.95	403.85	410.00	408.35	411.63	189560	780.28	13814	67863	35.80
SUPREMEENG	BE	18-Mar-2024	1.10	1.05	1.05	1.05	1.05	1.05	1.05	60124	0.63	30	-	-
SUPREMEIND	EQ	18-Mar-2024	3900.70	3874.05	3896.40	3778.00	3802.50	3811.40	3818.85	92109	3517.51	15409	45975	49.91
SUPREMEINF	BZ	18-Mar-2024	75.40	73.90	73.90	73.90	73.90	73.90	73.90	800	0.59	3	-	-
SUPREMEPWR	SM	18-Mar-2024	115.35	115.05	125.00	115.05	123.25	123.85	122.01	110000	134.22	52	90000	81.82
SUPRIYA	EQ	18-Mar-2024	328.55	334.80	335.50	322.50	326.10	327.25	327.27	227294	743.87	12247	112295	49.41
SURAJEST	EQ	18-Mar-2024	286.40	286.00	289.95	276.35	278.05	281.05	285.09	113000	322.15	6586	54078	47.86
SURANASOL	EQ	18-Mar-2024	29.80	30.40	32.75	30.00	32.75	32.75	32.55	332442	108.20	2012	307491	92.49
SURANAT&P	BE	18-Mar-2024	15.90	16.50	16.50	15.90	16.50	16.40	16.26	67346	10.95	651	-	-
SURANI	SM	18-Mar-2024	503.05	477.90	477.90	477.90	477.90	477.90	477.90	2000	9.56	5	2000	100.00
SURYALAXMI	EQ	18-Mar-2024	64.75	64.75	68.30	64.75	66.55	66.85	66.33	36588	24.27	267	30728	83.98
SURYAROSNI	EQ	18-Mar-2024	498.80	500.10	518.60	498.90	502.00	500.95	507.56	184298	935.42	12313	115597	62.72
SURYODAY	EQ	18-Mar-2024	166.80	167.90	169.95	163.50	166.95	166.15	166.59	319514	532.28	8730	120054	37.57
SUTLEJTEX	EQ	18-Mar-2024	52.95	52.60	54.80	52.60	52.70	53.15	53.55	157526	84.35	1590	88189	55.98
SUULD	BE	18-Mar-2024	7.95	7.95	8.25	7.55	8.00	8.10	7.95	185547	14.76	636	-	-
SUVEN	BE	18-Mar-2024	101.55	101.55	104.00	99.50	103.00	103.45	102.04	122008	124.50	642	-	-
SUVENPHAR	EQ	18-Mar-2024	618.60	613.00	629.40	599.05	620.00	617.85	616.52	149954	924.49	15290	67824	45.23
SUVIDHAA	BE	18-Mar-2024	5.75	6.00	6.00	5.80	6.00	6.00	5.98	131711	7.88	440	-	-
SUZLON	BE	18-Mar-2024	39.40	38.85	38.90	37.70	38.35	38.55	38.31	22647157	8676.36	93618	-	-
SVLL	BE	18-Mar-2024	230.00	231.00	240.10	230.00	230.00	230.00	231.35	2929	6.78	28	-	-
SVPGLOB	EQ	18-Mar-2024	7.25	7.30	7.30	7.15	7.15	7.15	7.19	201284	14.48	469	192142	95.46
SWANENERGY	EQ	18-Mar-2024	569.30	580.00	587.00	542.55	562.60	563.05	559.02	4253422	23777.35	52484	1912172	44.96
SWARAJ	SM	18-Mar-2024	174.50	180.00	180.00	167.25	171.00	171.00	171.52	12000	20.58	11	9000	75.00
SWARAJENG	EQ	18-Mar-2024	2198.80	2199.00	2224.00	2148.00	2175.00	2166.50	2170.09	10480	227.43	2552	5491	52.40
SWASTIK	SM	18-Mar-2024	81.00	80.00	81.00	78.55	80.00	80.00	80.27	57600	46.23	20	56400	97.92
SWELECTES	EQ	18-Mar-2024	898.05	915.00	942.95	915.00	942.95	942.95	936.27	58648	549.10	3079	41451	70.68
SWSOLAR	EQ	18-Mar-2024	488.95	486.85	496.35	474.05	489.90	485.50	483.69	1339890	6480.87	32032	814718	60.80
SYMPHONY	EQ	18-Mar-2024	828.30	834.40	839.95	827.30	830.05	832.35	833.37	64515	537.65	6053	32923	51.03
SYNCOMF	BE	18-Mar-2024	12.30	12.60	12.70	11.95	12.05	12.05	12.20	1031787	125.91	4856	-	-
SYNGENE	EQ	18-Mar-2024	673.70	677.20	684.50	670.05	682.50	682.00	678.90	482723	3277.20	26106	315440	65.35
SYNOPTICS	SM	18-Mar-2024	114.35	114.15	125.00	114.15	120.00	123.30	120.76	31800	38.40	50	24600	77.36
SYRMA	EQ	18-Mar-2024	507.00	507.00	509.05	494.00	495.55	496.00	500.65	297496	1489.41	24749	153517	51.60
SYSTANGO	SM	18-Mar-2024	313.30	310.00	325.00	310.00	325.00	322.95	318.83	17200	54.84	42	10400	60.47
TAINWALCHM	EQ	18-Mar-2024	128.15	130.15	131.45	123.50	124.50	124.60	126.83	21713	27.54	649	16267	74.92
TAJGVK	EQ	18-Mar-2024	326.70	327.60	336.15	320.55	323.55	324.25	327.18	145632	476.48	13329	56697	38.93
TAKE	EQ	18-Mar-2024	21.70	21.85	22.15	21.00	21.10	21.30	21.63	345523	74.74	1732	239609	69.35
TALBROAUTO	EQ	18-Mar-2024	251.75	256.60	256.60	252.00	255.00	254.45	254.49	47101	119.87	1352	35276	74.89
TANLA	EQ	18-Mar-2024	855.95	855.55	865.00	840.00	842.00	845.30	852.20	258088	2199.42	16642	119912	46.46
TAPIFRUIT	SM	18-Mar-2024	121.60	121.60	122.00	117.35	119.00	119.00	120.39	6750	8.13	5	6000	88.89
TARACHAND	SM	18-Mar-2024	153.80	159.85	169.00	153.00	166.05	166.65	163.30	29000	47.36	27	21000	72.41
TARAPUR	BE	18-Mar-2024	8.50	8.50	8.50	8.45	8.45	8.45	8.49	11925	1.01	64	-	-
TARC	BE	18-Mar-2024	133.55	134.40	137.00	128.60	128.60	130.50	131.87	382140	503.94	1198	-	-
TARMAT	BE	18-Mar-2024	91.70	88.40	91.00	87.40	88.95	88.45	89.40	69310	61.96	411	-	-
TARSONS	EQ	18-Mar-2024	400.65	401.95	411.95	398.00	411.90	410.40	404.86	124835	505.41	10644	70072	56.13
TASTYBITE	EQ	18-Mar-2024	12497.30	12650.00	12650.00	12351.00	12501.85	12422.55	12484.91	522	65.17	275	299	57.28
TATACAP	N6	18-Mar-2024	1045.00	1043.00	1043.00	1040.51	1042.00	1042.00	1041.30	580	6.04	17	400	68.97
TATACAP	N8	18-Mar-2024	1058.80	1057.95	1058.00	1057.95	1058.00	1057.99	1058.00	200	2.12	4	200	100.00
TATACAP	NA	18-Mar-2024	1066.90	1070.00	1076.00	1070.00	1073.14	1073.14	1072.57	609	6.53	15	365	59.93
TATACAP	NC	18-Mar-2024	1073.00	1078.78	1078.78	1065.05	1065.05	1065.05	1071.92	4	0.04	2	2	50.00
TATACAPHSG	N4	18-Mar-2024	996.09	1000.00	1001.99	1000.00	1001.99	1001.99	1000.81	25	0.25	3	25	100.00
TATACAPHSG	N6	18-Mar-2024	1015.00	1014.93	1014.93	1014.93	1014.93	1014.93	1014.93	237	2.41	4	137	57.81
TATACAPHSG	N8	18-Mar-2024	1001.33	1010.00	1011.90	1009.00	1009.00	1009.00	1009.68	310	3.13	26	305	98.39
TATACAPHSG	NA	18-Mar-2024	1025.55	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	117	1.22	2	117	100.00
TATACHEM	EQ	18-Mar-2024	1128.75	1126.00	1143.40	1103.05	1139.00	1136.55	1128.01	921313	10392.49	29707	310792	33.73
TATACOMM	EQ	18-Mar-2024	1934.85	1932.50	1972.95	1902.60	1955.35	1962.65	1946.24	712910	13874.91	33341	345974	48.53
TATACONSUM	EQ	18-Mar-2024	1212.15	1213.05	1217.65	1184.30	1188.50	1186.95	1192.65	803158	9578.83	37164	403821	50.28
TATAELXSI	EQ	18-Mar-2024	7707.00	7725.00	7790.00	7657.00	7725.00	7702.70	7731.28	79507	6146.91	15342	37802	47.55
TATAGOLD	EQ	18-Mar-2024	6.53	6.53	6.69	6.45	6.52	6.51	6.50	807064	52.46	4369	521098	64.57
TATAINVEST	BE	18-Mar-2024	7549.70	7225.00	7499.00	7172.25	7172.25	7172.25	7193.81	140262	10090.18	10838	-	-
TATAMOTORS	EQ	18-Mar-2024	945.85	945.85	974.80	936.65	972.00	972.45	961.64	12121719	116567.67	301579	4378944	36.12
TATAMTRDVR	EQ	18-Mar-2024	624.05	623.00	644.75	617.70	643.10	643.55	635.12	1981388	12584.10	38169	1098877	55.46
TATAPOWER	EQ	18-Mar-2024	380.75	382.85	394.45	378.55	392.80	392.75	390.36	34069247	132994.29	238794	10549478	30.96
TATASTEEL	EQ	18-Mar-2024	141.70	142.55	150.25	142.20	148.80	149.70	147.47	166913078	246139.26	575951	63206078	37.87
TATATECH	EQ	18-Mar-2024	1049.65	1051.00	1054.75	1041.55	1047.00	1047.45	1047.27	521728	5463.88	33861	261149	50.05
TATSILV	EQ	18-Mar-2024	7.35	7.35	7.43	7.29	7.35	7.34	7.31	390799	28.57	933	298989	76.51
TATVA	EQ	18-Mar-2024	1168.25	1168.25	1181.85	1150.00	1153.35	1153.35	1161.52	19727	229.13	3256	12722	64.49
TBZ	EQ	18-Mar-2024	102.50	102.80	103.75	98.00	99.65	99.45	100.55	255077	256.49	5006	148874	58.36
TCI	EQ	18-Mar-2024	782.75	775.70	795.85	774.40	790.80	788.15	783.63	15572	122.03	3003	8382	53.83
TCIEXP	EQ	18-Mar-2024	1017.80	1020.00	1036.70	1003.20	1030.00	1030.50	1019.44	64599	658.55	8423	22276	34.48
TCIFINANCE	BE	18-Mar-2024	5.75	5.50	5.50	5.50	5.50	5.50	5.50	17539	0.96	145	-	-
TCL	SM	18-Mar-2024	157.40	156.00	166.00	155.00	159.05	159.05	159.03	59200	94.14	35	40000	67.57
TCLCONS	BE	18-Mar-2024	37.25	36.50	36.50	36.50	36.50	36.50	36.50	4138	1.51	18	-	-
TCNSBRANDS	EQ	18-Mar-2024	349.80	350.30	365.05	338.55	354.00	349.45	351.86	201726	709.79	7345	69201	34.30
TCPLPACK	EQ	18-Mar-2024	2288.10	2300.00	2300.00	2231.50	2253.00	2248.90	2260.17	1607	36.32	429	808	50.28
TCS	EQ	18-Mar-2024	4219.25	4215.25	4254.75	4117.85	4144.25	4152.50	4196.78	1526904	64080.84	129335	808311	52.94
TDPOWERSYS	EQ	18-Mar-2024	266.10	262.00	271.20	262.00	268.00	268.00	266.98	214377	572.35	11543	87957	41.03
TEAMLEASE	EQ	18-Mar-2024	2817.85	2839.65	2848.10	2735.35	2848.10	2821.15	2789.95	34979	975.90	4929	26254	75.06
TECH	EQ	18-Mar-2024	38.65	39.23	39.23	38.08	38.51	38.21	38.40	7012	2.69	214	6150	87.71
TECHIN	BE	18-Mar-2024	24.35	24.65	25.55	24.65	25.55	25.55	25.43	12127	3.08	59	-	-
TECHLABS	SM	18-Mar-2024	204.20	195.50	195.50	194.00	194.00	194.05	194.18	64000	124.27	16	32000	50.00
TECHM	EQ	18-Mar-2024	1282.20	1282.00	1287.45	1268.05	1273.50	1272.65	1278.39	630807	8064.18	53084	361953	57.38
TECHNOE	EQ	18-Mar-2024	650.85	648.25	667.45	635.50	640.35	641.40	647.17	100278	648.97	11535	49906	49.77
TECILCHEM	BE	18-Mar-2024	22.20	21.10	21.10	21.10	21.10	21.10	21.10	337	0.07	9	-	-
TEGA	EQ	18-Mar-2024	1173.80	1179.80	1232.95	1177.05	1208.25	1203.40	1204.20	54056	650.94	8740	22710	42.01
TEJASNET	EQ	18-Mar-2024	714.50	715.00	718.90	704.00	707.00	706.75	710.61	129565	920.70	10104	68558	52.91
TEMBO	EQ	18-Mar-2024	275.50	272.75	279.50	270.55	273.00	277.60	274.85	50257	138.13	631	15116	30.08
TERASOFT	BE	18-Mar-2024	49.40	50.20	51.60	48.15	50.05	49.90	49.63	12179	6.04	163	-	-
TEXINFRA	EQ	18-Mar-2024	92.95	92.95	94.90	90.50	92.25	92.45	92.21	448110	413.22	3911	183141	40.87
TEXMOPIPES	EQ	18-Mar-2024	76.20	76.25	81.85	76.00	79.65	79.75	78.97	155629	122.90	1422	77163	49.58
TEXRAIL	EQ	18-Mar-2024	165.60	165.95	169.90	159.65	167.00	167.05	164.91	2416250	3984.60	29476	1322276	54.72
TFCILTD	EQ	18-Mar-2024	185.15	185.10	185.10	175.90	175.90	175.90	177.83	4115298	7318.19	16239	1952393	47.44
TFL	EQ	18-Mar-2024	10.00	11.75	12.00	9.75	11.30	11.10	11.41	963410	109.90	2438	283102	29.39
TGBHOTELS	EQ	18-Mar-2024	12.75	12.90	13.20	12.85	13.00	13.05	13.07	83968	10.98	272	62508	74.44
THANGAMAYL	EQ	18-Mar-2024	1169.80	1179.25	1218.10	1175.25	1192.00	1191.70	1194.58	14426	172.33	1888	9169	63.56
THEINVEST	BE	18-Mar-2024	124.05	129.00	129.00	123.00	124.10	124.10	124.94	2307	2.88	39	-	-
THEJO	EQ	18-Mar-2024	2191.70	2191.70	2525.90	2151.05	2315.00	2340.40	2354.29	33391	786.12	6556	10403	31.16
THEMISMED	EQ	18-Mar-2024	213.70	215.00	219.20	213.25	218.75	217.15	216.73	68883	149.29	3032	38178	55.42
THERMAX	EQ	18-Mar-2024	3484.05	3484.90	3725.00	3408.95	3710.00	3690.50	3586.62	133565	4790.47	19491	53585	40.12
THOMASCOOK	EQ	18-Mar-2024	149.15	149.15	153.00	145.40	147.25	147.45	147.92	441250	652.69	11336	297217	67.36
THOMASCOTT	BE	18-Mar-2024	311.60	305.40	305.40	305.40	305.40	305.40	305.40	624	1.91	13	-	-
THYROCARE	EQ	18-Mar-2024	637.90	641.10	649.70	606.00	630.05	630.50	633.92	143012	906.59	19514	39449	27.58
TI	EQ	18-Mar-2024	194.90	195.00	197.75	189.80	193.05	194.60	193.95	511352	991.79	14917	253456	49.57
TIDEWATER	EQ	18-Mar-2024	1451.40	1459.85	1472.15	1426.55	1439.00	1440.05	1446.11	23913	345.81	3964	12813	53.58
TIIL	EQ	18-Mar-2024	1599.40	1610.15	1657.95	1554.95	1590.00	1601.90	1590.31	36454	579.73	7794	20128	55.21
TIINDIA	EQ	18-Mar-2024	3560.65	3539.55	3539.55	3482.05	3498.00	3510.60	3509.77	117047	4108.08	19183	63165	53.97
TIJARIA	BE	18-Mar-2024	14.70	14.40	14.40	14.40	14.40	14.40	14.40	31060	4.47	21	-	-
TIL	BZ	18-Mar-2024	515.30	514.50	525.60	514.50	525.50	525.50	522.05	2509	13.10	21	-	-
TIMESCAN	SM	18-Mar-2024	119.05	125.00	125.00	125.00	125.00	125.00	125.00	18000	22.50	10	18000	100.00
TIMESGTY	BE	18-Mar-2024	91.35	89.65	91.35	89.65	91.35	91.35	91.31	1490	1.36	10	-	-
TIMETECHNO	EQ	18-Mar-2024	209.00	211.00	213.65	198.10	200.70	200.50	204.74	1088256	2228.10	28684	521915	47.96
TIMKEN	EQ	18-Mar-2024	2682.90	2702.00	2825.95	2691.00	2790.00	2786.25	2757.26	228845	6309.85	24549	165379	72.27
TIPSFILMS	BE	18-Mar-2024	656.95	687.00	687.00	641.10	675.95	675.75	668.34	4008	26.79	80	-	-
TIPSINDLTD	EQ	18-Mar-2024	450.10	450.10	474.90	449.00	470.00	470.85	463.67	131231	608.48	13298	70728	53.90
TIRUMALCHM	EQ	18-Mar-2024	228.35	228.50	237.40	228.50	233.30	233.05	233.04	356129	829.92	13530	188028	52.80
TIRUPATIFL	BE	18-Mar-2024	15.70	15.40	15.50	15.40	15.50	15.50	15.42	338638	52.20	596	-	-
TITAGARH	EQ	18-Mar-2024	847.50	852.60	875.75	842.00	853.00	853.60	859.77	787540	6771.05	56831	356496	45.27
TITAN	EQ	18-Mar-2024	3633.20	3619.00	3620.00	3565.10	3579.00	3579.70	3582.60	785257	28132.59	86558	478004	60.87
TMB	EQ	18-Mar-2024	462.80	469.80	470.00	461.40	470.00	467.05	464.35	84485	392.31	6655	64411	76.24
TNIDETF	EQ	18-Mar-2024	78.89	80.29	80.29	78.43	78.99	78.69	78.84	17208	13.57	397	13497	78.43
TNPETRO	EQ	18-Mar-2024	81.85	82.10	83.20	80.20	81.00	81.15	81.41	255577	208.07	3046	158333	61.95
TNPL	EQ	18-Mar-2024	257.20	257.20	258.50	247.75	251.00	251.45	251.49	248702	625.46	11318	175117	70.41
TNTELE	BE	18-Mar-2024	10.80	10.40	11.30	10.30	10.30	10.30	10.44	23712	2.48	118	-	-
TOKYOPLAST	EQ	18-Mar-2024	103.30	103.50	105.00	100.25	105.00	103.70	103.26	12411	12.82	261	6435	51.85
TORNTPHARM	EQ	18-Mar-2024	2594.45	2602.00	2602.00	2544.00	2563.25	2569.65	2574.64	452371	11646.91	32282	316370	69.94
TORNTPOWER	EQ	18-Mar-2024	1155.95	1189.95	1249.50	1176.00	1189.90	1190.35	1217.46	5326912	64853.24	208336	804126	15.10
TOTAL	EQ	18-Mar-2024	99.65	107.10	107.10	99.40	100.25	101.25	101.95	35160	35.85	406	26997	76.78
TOUCHWOOD	EQ	18-Mar-2024	137.25	150.90	150.95	150.90	150.95	150.95	150.93	2542	3.84	45	2434	95.75
TPHQ	BE	18-Mar-2024	1.10	1.10	1.10	1.05	1.10	1.10	1.09	1070956	11.71	500	-	-
TPLPLASTEH	EQ	18-Mar-2024	55.40	55.85	57.45	54.95	56.95	56.05	56.25	92202	51.87	1358	42272	45.85
TRACXN	EQ	18-Mar-2024	85.50	84.25	86.40	82.50	84.00	83.90	84.19	932377	785.00	9886	560447	60.11
TRANSTEEL	SM	18-Mar-2024	67.65	67.50	68.00	63.35	64.80	64.85	65.28	98000	63.97	36	88000	89.80
TRANSWIND	ST	18-Mar-2024	27.55	26.20	26.20	26.20	26.20	26.20	26.20	4000	1.05	1	4000	100.00
TREEHOUSE	BE	18-Mar-2024	22.35	22.80	22.90	21.25	21.25	21.25	21.67	324095	70.23	212	-	-
TREJHARA	BE	18-Mar-2024	147.95	147.95	147.95	145.00	145.00	145.00	146.44	4391	6.43	53	-	-
TREL	EQ	18-Mar-2024	45.05	45.05	46.25	44.80	45.45	45.45	45.50	470902	214.26	2758	241398	51.26
TRENT	EQ	18-Mar-2024	4063.90	4063.90	4084.00	4005.90	4066.20	4071.05	4053.50	328538	13317.30	41375	132712	40.39
TRF	BE	18-Mar-2024	425.15	416.80	420.00	416.80	420.00	420.00	417.39	14627	61.05	208	-	-
TRIDENT	EQ	18-Mar-2024	37.75	37.75	38.35	37.00	37.50	37.50	37.68	8642698	3256.96	29563	2506348	29.00
TRIDHYA	SM	18-Mar-2024	28.00	28.50	29.60	28.40	28.50	28.50	28.63	48000	13.74	8	48000	100.00
TRIGYN	EQ	18-Mar-2024	103.90	103.00	106.15	101.10	101.50	101.85	103.28	135795	140.25	3297	72533	53.41
TRIL	BE	18-Mar-2024	329.20	321.20	328.90	319.00	326.80	325.35	323.46	59776	193.35	1052	-	-
TRITURBINE	EQ	18-Mar-2024	472.25	470.90	474.75	458.40	461.75	461.50	465.11	346530	1611.73	26976	139973	40.39
TRIVENI	EQ	18-Mar-2024	315.80	317.55	325.25	312.95	322.55	323.30	320.20	379323	1214.59	23714	157944	41.64
TRU	EQ	18-Mar-2024	57.65	57.00	59.30	53.75	54.95	54.75	57.41	1893523	1087.08	8222	317038	16.74
TTKHLTCARE	EQ	18-Mar-2024	1486.60	1463.00	1518.80	1463.00	1500.00	1500.00	1497.53	10882	162.96	1623	8636	79.36
TTKPRESTIG	EQ	18-Mar-2024	697.00	707.45	708.70	692.75	700.00	700.00	699.32	38092	266.39	7034	21623	56.77
TTL	EQ	18-Mar-2024	113.45	113.45	116.55	111.20	111.25	111.60	113.24	38453	43.54	715	18606	48.39
TTML	EQ	18-Mar-2024	79.05	79.55	82.25	79.40	79.95	80.00	80.59	6285697	5065.84	29953	1089994	17.34
TV18BRDCST	BE	18-Mar-2024	48.90	49.20	51.30	48.80	51.25	51.30	50.78	2901908	1473.52	9029	-	-
TVSELECT	EQ	18-Mar-2024	262.85	263.00	269.50	262.75	266.40	264.85	266.16	67981	180.94	4568	34280	50.43
TVSHLTD	EQ	18-Mar-2024	8378.25	8366.00	8449.90	8125.25	8390.10	8387.10	8268.52	9964	823.88	4070	5067	50.85
TVSMOTOR	EQ	18-Mar-2024	2066.45	2061.00	2067.75	2012.05	2037.05	2031.45	2031.71	1291028	26229.90	101332	709275	54.94
TVSSCS	EQ	18-Mar-2024	150.70	153.00	156.80	146.80	149.00	148.40	151.02	2221005	3354.10	24686	1284832	57.85
TVSSRICHAK	EQ	18-Mar-2024	4057.10	4048.90	4138.90	3982.85	4099.90	4095.95	4032.47	8235	332.07	1690	6078	73.81
TVTODAY	EQ	18-Mar-2024	216.00	219.25	222.05	213.55	215.05	214.90	217.81	157623	343.32	6556	78009	49.49
TVVISION	BE	18-Mar-2024	5.05	4.80	4.80	4.80	4.80	4.80	4.80	29091	1.40	107	-	-
UBL	EQ	18-Mar-2024	1738.50	1750.00	1750.25	1686.25	1728.00	1731.20	1719.25	152191	2616.54	14391	25026	16.44
UCAL	EQ	18-Mar-2024	141.55	143.45	144.15	139.90	141.00	140.55	141.44	17629	24.93	691	8632	48.96
UCOBANK	EQ	18-Mar-2024	52.40	51.50	52.70	50.35	50.55	50.60	51.13	12999880	6647.39	31788	4388953	33.76
UDS	EQ	18-Mar-2024	315.70	320.45	325.00	313.80	321.00	319.95	318.61	146261	466.00	9623	61369	41.96
UFLEX	EQ	18-Mar-2024	419.35	416.00	424.95	416.00	421.40	421.00	421.67	51748	218.21	4174	28162	54.42
UFO	EQ	18-Mar-2024	123.95	124.60	129.35	123.30	126.95	127.15	126.48	157924	199.75	3762	75137	47.58
UGARSUGAR	EQ	18-Mar-2024	71.05	71.50	72.80	70.15	70.25	70.65	71.39	221787	158.33	2506	119039	53.67
UGROCAP	EQ	18-Mar-2024	233.60	233.60	236.35	226.85	230.00	228.75	231.72	180093	417.31	8779	112755	62.61
UGROCAP	N4	18-Mar-2024	995.00	995.00	995.00	991.23	994.00	994.00	993.10	494	4.91	10	444	89.88
UGROCAP	N6	18-Mar-2024	981.00	997.90	997.90	997.90	997.90	997.90	997.90	25	0.25	1	25	100.00
UGROCAP	N7	18-Mar-2024	995.00	995.00	995.00	990.00	990.00	991.22	993.59	48	0.48	5	48	100.00
UJJIVAN	EQ	18-Mar-2024	495.50	496.00	513.80	496.00	510.00	511.15	507.37	580221	2943.87	18136	361867	62.37
UJJIVANSFB	EQ	18-Mar-2024	46.75	47.40	47.55	46.65	47.00	47.05	47.01	5448926	2561.67	20139	2129275	39.08
ULTRACEMCO	EQ	18-Mar-2024	9632.95	9625.00	9673.80	9570.00	9600.05	9611.35	9615.07	226448	21773.13	40721	159948	70.63
UMA	SM	18-Mar-2024	24.75	25.00	25.60	25.00	25.00	25.05	25.23	28000	7.06	7	20000	71.43
UMAEXPORTS	BE	18-Mar-2024	84.85	85.85	86.50	83.15	86.50	86.50	86.14	59213	51.00	272	-	-
UMANGDAIRY	EQ	18-Mar-2024	78.95	79.00	85.50	79.00	79.45	79.70	82.58	258411	213.39	2072	74311	28.76
UMESLTD	BE	18-Mar-2024	5.40	5.55	5.65	5.15	5.25	5.40	5.38	27320	1.47	104	-	-
UNICHEMLAB	EQ	18-Mar-2024	527.25	520.10	529.45	512.00	512.00	516.65	519.92	16726	86.96	1709	9632	57.59
UNIDT	EQ	18-Mar-2024	230.75	230.75	233.45	224.80	228.50	227.70	229.07	15719	36.01	1183	7194	45.77
UNIENTER	EQ	18-Mar-2024	137.45	138.45	141.70	132.50	133.00	135.60	138.16	14508	20.04	928	5458	37.62
UNIHEALTH	SM	18-Mar-2024	132.00	126.00	127.50	126.00	127.50	127.40	126.69	7000	8.87	7	6000	85.71
UNIINFO	BE	18-Mar-2024	37.25	37.25	37.75	35.40	36.65	36.40	36.05	26419	9.53	182	-	-
UNIONBANK	EQ	18-Mar-2024	148.00	149.00	154.00	146.40	153.25	153.25	151.03	16880446	25494.93	88758	6659690	39.45
UNIPARTS	EQ	18-Mar-2024	530.95	536.25	538.90	530.35	536.75	537.60	535.61	86394	462.74	4896	64968	75.20
UNITECH	BZ	18-Mar-2024	9.35	8.90	9.30	8.90	8.90	8.90	8.95	8659236	774.86	5362	-	-
UNITEDPOLY	EQ	18-Mar-2024	97.20	96.30	97.95	95.05	96.20	95.70	95.77	1957	1.87	87	1090	55.70
UNITEDTEA	EQ	18-Mar-2024	315.60	321.70	323.00	306.10	308.00	307.60	312.31	5040	15.74	320	3189	63.27
UNIVAFOODS	BE	18-Mar-2024	6.65	6.95	6.95	6.95	6.95	6.95	6.95	8735	0.61	8	-	-
UNIVASTU	EQ	18-Mar-2024	143.45	145.00	150.40	139.95	145.00	145.35	144.13	49642	71.55	252	35781	72.08
UNIVCABLES	EQ	18-Mar-2024	399.80	400.00	405.45	394.10	396.50	395.85	397.96	13094	52.11	1855	7755	59.23
UNIVPHOTO	EQ	18-Mar-2024	364.75	366.60	370.00	356.00	356.05	362.20	364.86	2283	8.33	514	1118	48.97
UNOMINDA	EQ	18-Mar-2024	611.80	621.00	644.90	610.35	637.20	638.70	626.12	1248168	7815.03	55874	713744	57.18
UPL	EQ	18-Mar-2024	475.15	475.00	475.00	463.00	465.65	466.05	466.75	2951978	13778.38	51714	853319	28.91
URAVI	EQ	18-Mar-2024	277.25	284.95	300.90	284.95	300.00	299.35	295.87	6833	20.22	379	5030	73.61
URBAN	SM	18-Mar-2024	265.45	278.70	278.70	278.70	278.70	278.70	278.70	1200	3.34	1	1200	100.00
URJA	BE	18-Mar-2024	20.45	20.45	21.20	20.00	20.60	20.60	20.53	1630291	334.69	13995	-	-
USASEEDS	SM	18-Mar-2024	299.00	271.00	309.00	271.00	295.10	295.10	295.06	2700	7.97	7	2100	77.78
USHAMART	EQ	18-Mar-2024	283.40	287.10	289.00	277.35	285.20	286.35	282.86	1547526	4377.31	26668	943392	60.96
USK	BE	18-Mar-2024	50.10	50.00	50.65	48.50	48.60	49.05	49.34	92752	45.76	668	-	-
UTIAMC	EQ	18-Mar-2024	837.75	832.00	839.80	821.10	829.50	825.65	829.55	88575	734.77	6749	54336	61.34
UTIBANKETF	EQ	18-Mar-2024	47.34	47.76	47.77	46.83	47.45	47.36	47.24	46921	22.16	660	33461	71.31
UTINEXT50	EQ	18-Mar-2024	61.64	62.27	63.73	61.03	63.73	62.00	61.77	85154	52.60	291	69633	81.77
UTINIFTETF	EQ	18-Mar-2024	237.35	237.40	240.30	235.00	237.83	237.77	237.36	31997	75.95	242	11950	37.35
UTISENSETF	EQ	18-Mar-2024	784.36	783.68	800.00	778.46	800.00	795.30	783.83	8307	65.11	107	4122	49.62
UTISXN50	EQ	18-Mar-2024	72.31	72.62	72.76	71.98	72.23	72.23	72.03	24849	17.90	60	24779	99.72
UTKARSHBNK	EQ	18-Mar-2024	49.05	49.05	49.95	48.60	48.85	49.30	49.45	2437824	1205.48	10882	989115	40.57
UTTAMSUGAR	EQ	18-Mar-2024	339.75	339.75	344.50	329.00	332.40	332.45	336.69	90589	305.00	5315	45888	50.66
V2RETAIL	EQ	18-Mar-2024	374.15	374.15	392.85	370.00	392.85	392.85	387.43	125401	485.84	3495	92416	73.70
VADILALIND	EQ	18-Mar-2024	3442.35	3459.00	3675.00	3387.85	3650.00	3647.75	3581.23	19944	714.24	4105	10233	51.31
VAIBHAVGBL	EQ	18-Mar-2024	373.40	375.00	382.15	369.40	374.30	376.30	374.06	359902	1346.26	21027	186426	51.80
VAISHALI	EQ	18-Mar-2024	139.55	138.50	152.70	138.50	145.00	149.60	148.91	133307	198.51	1097	79686	59.78
VAKRANGEE	EQ	18-Mar-2024	20.40	20.50	20.85	19.95	20.10	20.10	20.30	5522900	1121.11	8501	2421357	43.84
VALIANTLAB	EQ	18-Mar-2024	146.70	148.85	149.60	145.40	146.50	146.75	147.18	112280	165.25	2768	83038	73.96
VALIANTORG	EQ	18-Mar-2024	407.95	408.60	412.80	407.00	411.15	410.45	410.02	43459	178.19	4440	27302	62.82
VARDHACRLC	EQ	18-Mar-2024	55.05	54.30	55.90	54.00	54.60	54.65	54.73	42548	23.29	565	25328	59.53
VARDMNPOLY	BE	18-Mar-2024	79.75	78.15	78.15	78.15	78.15	78.15	78.15	12522	9.79	39	-	-
VARROC	EQ	18-Mar-2024	470.20	475.60	494.30	466.80	484.85	488.30	479.33	242175	1160.82	17867	108676	44.87
VASA	ST	18-Mar-2024	6.10	5.80	5.80	5.80	5.80	5.80	5.80	4000	0.23	1	4000	100.00
VASCONEQ	EQ	18-Mar-2024	60.35	60.50	61.60	58.70	58.70	59.00	59.67	1741762	1039.39	7942	730035	41.91
VASWANI	BE	18-Mar-2024	37.05	36.50	37.75	35.20	35.20	35.30	35.71	104440	37.29	450	-	-
VBL	EQ	18-Mar-2024	1434.20	1438.00	1447.85	1421.65	1436.00	1436.45	1434.45	1540490	22097.55	74606	938258	60.91
VCL	BE	18-Mar-2024	1.05	1.05	1.05	1.00	1.05	1.00	1.01	1047740	10.53	682	-	-
VEDL	EQ	18-Mar-2024	265.10	265.00	272.95	262.25	270.35	271.05	267.88	7234156	19379.20	76805	3180622	43.97
VEEKAYEM	ST	18-Mar-2024	235.50	241.00	241.00	230.00	241.00	235.50	237.33	6000	14.24	3	6000	100.00
VELS	SM	18-Mar-2024	64.45	66.80	67.65	65.00	67.65	67.65	66.89	6000	4.01	5	6000	100.00
VENKEYS	EQ	18-Mar-2024	1621.60	1645.00	1645.00	1601.00	1615.95	1613.55	1611.69	20661	332.99	3767	9871	47.78
VENUSPIPES	EQ	18-Mar-2024	1669.25	1690.00	1699.45	1653.70	1680.00	1680.20	1673.65	35217	589.41	6018	14933	42.40
VENUSREM	EQ	18-Mar-2024	305.45	310.05	328.20	309.10	326.00	323.90	320.19	79992	256.13	5462	40740	50.93
VERANDA	EQ	18-Mar-2024	191.90	192.90	193.45	185.85	186.00	188.00	188.12	238032	447.78	5861	162829	68.41
VERTOZ	BE	18-Mar-2024	727.25	743.00	763.60	727.00	741.00	744.15	749.68	34846	261.23	624	-	-
VESUVIUS	EQ	18-Mar-2024	3138.80	3131.00	3320.55	3131.00	3303.00	3305.50	3253.01	9624	313.07	3188	5394	56.05
VETO	EQ	18-Mar-2024	133.25	133.50	133.85	125.10	126.15	126.90	129.12	373693	482.50	5677	124441	33.30
VGUARD	EQ	18-Mar-2024	319.85	324.00	325.85	319.35	323.25	324.65	322.43	159900	515.57	8764	70440	44.05
VHL	EQ	18-Mar-2024	2888.85	2872.00	2889.65	2850.00	2850.00	2862.70	2869.44	1876	53.83	227	1444	76.97
VIAZ	SM	18-Mar-2024	49.60	54.00	54.00	46.20	49.00	49.00	49.49	12000	5.94	5	8000	66.67
VIDHIING	EQ	18-Mar-2024	433.90	431.00	443.90	431.00	440.00	440.50	438.82	26647	116.93	3661	14413	54.09
VIJAYA	EQ	18-Mar-2024	605.20	603.00	616.40	596.05	609.50	607.50	609.03	53150	323.70	4245	37079	69.76
VIJIFIN	BE	18-Mar-2024	3.50	3.50	3.50	3.45	3.45	3.45	3.48	124878	4.35	144	-	-
VIKASECO	EQ	18-Mar-2024	3.70	3.75	3.90	3.70	3.75	3.75	3.79	16650339	631.29	8926	6702453	40.25
VIKASLIFE	BE	18-Mar-2024	5.40	5.30	5.35	5.15	5.25	5.20	5.24	4510519	236.16	8354	-	-
VILINBIO	SM	18-Mar-2024	20.90	22.50	22.50	19.95	20.00	20.00	20.24	40000	8.09	8	36000	90.00
VIMTALABS	EQ	18-Mar-2024	466.65	469.90	470.00	445.90	460.10	465.55	456.12	25839	117.86	2572	11292	43.70
VINATIORGA	EQ	18-Mar-2024	1584.10	1615.00	1645.00	1613.00	1634.45	1634.10	1632.25	60006	979.45	8190	24155	40.25
VINDHYATEL	EQ	18-Mar-2024	2092.10	2114.95	2133.00	2072.95	2100.05	2119.45	2103.33	19827	417.03	2676	13633	68.76
VINEETLAB	BE	18-Mar-2024	49.05	50.00	50.00	47.20	48.70	48.10	47.82	14803	7.08	104	-	-
VINNY	BE	18-Mar-2024	4.70	4.60	4.60	4.60	4.60	4.60	4.60	96506	4.44	153	-	-
VINSYS	SM	18-Mar-2024	271.50	273.00	282.00	266.00	272.00	271.55	276.07	16500	45.55	31	13000	78.79
VINYAS	SM	18-Mar-2024	601.00	611.05	611.05	611.05	611.05	611.05	611.05	800	4.89	1	800	100.00
VINYLINDIA	EQ	18-Mar-2024	337.75	338.00	346.30	337.80	342.10	341.95	342.25	39442	134.99	2900	22232	56.37
VIPCLOTHNG	EQ	18-Mar-2024	34.75	34.50	36.00	34.50	35.70	35.85	35.50	386884	137.35	1597	252147	65.17
VIPIND	EQ	18-Mar-2024	465.30	465.40	470.25	452.70	455.00	457.15	460.25	842429	3877.24	47247	427749	50.78
VIPULLTD	BE	18-Mar-2024	26.15	26.00	26.95	24.85	24.85	24.85	25.13	246536	61.95	358	-	-
VIRINCHI	EQ	18-Mar-2024	33.30	33.80	33.80	32.65	33.10	33.15	33.19	427003	141.71	1446	275115	64.43
VISAKAIND	EQ	18-Mar-2024	106.80	108.75	112.00	108.20	109.55	110.15	110.02	352777	388.12	3501	235823	66.85
VISASTEEL	BE	18-Mar-2024	17.45	17.00	18.30	17.00	18.30	18.30	18.12	18071	3.27	80	-	-
VISESHINFO	BE	18-Mar-2024	0.50	0.50	0.55	0.45	0.50	0.50	0.50	14379839	72.45	7391	-	-
VISHNU	EQ	18-Mar-2024	269.70	271.10	283.00	266.30	283.00	276.90	275.17	184554	507.83	7957	102230	55.39
VISHNUINFR	SM	18-Mar-2024	214.90	225.00	225.60	208.05	225.60	225.15	219.42	58000	127.26	29	46000	79.31
VISHWARAJ	EQ	18-Mar-2024	15.75	15.95	16.05	15.40	15.75	15.70	15.66	947499	148.42	1997	385107	40.64
VITAL	SM	18-Mar-2024	79.85	81.95	85.00	81.50	83.75	83.45	83.16	58800	48.90	36	49200	83.67
VIVIANA	ST	18-Mar-2024	283.35	276.25	297.00	276.25	297.00	297.00	285.05	8000	22.80	8	8000	100.00
VIVIDHA	BE	18-Mar-2024	1.15	1.15	1.20	1.10	1.15	1.10	1.13	431757	4.88	910	-	-
VLEGOV	BE	18-Mar-2024	55.15	52.40	54.65	52.40	52.40	52.70	52.82	452291	238.90	1409	-	-
VLSFINANCE	EQ	18-Mar-2024	238.70	237.00	243.55	236.25	241.35	242.25	240.71	43214	104.02	2474	23486	54.35
VMARCIND	SM	18-Mar-2024	73.30	69.65	76.95	69.65	76.95	76.95	72.77	1580000	1149.73	921	796000	50.38
VMART	EQ	18-Mar-2024	1889.85	1889.00	2043.45	1860.05	2014.70	2016.40	1989.19	73808	1468.18	11188	17971	24.35
VOLTAMP	EQ	18-Mar-2024	8216.15	8280.00	8489.00	8226.05	8489.00	8429.35	8367.82	24658	2063.34	8316	14063	57.03
VOLTAS	EQ	18-Mar-2024	1065.35	1067.00	1067.05	1036.65	1057.80	1056.60	1050.58	1479630	15544.69	84365	556905	37.64
VPRPL	EQ	18-Mar-2024	160.40	161.50	166.90	159.60	166.00	166.00	164.07	1548889	2541.23	24765	474665	30.65
VR	ST	18-Mar-2024	87.85	88.95	92.00	88.95	91.95	90.40	91.01	46400	42.23	26	46400	100.00
VRLLOG	EQ	18-Mar-2024	549.50	549.50	551.40	538.65	545.05	543.50	543.40	145287	789.49	5278	118822	81.78
VSCL	SM	18-Mar-2024	29.25	29.70	29.70	28.05	28.05	28.05	28.46	12000	3.42	2	12000	100.00
VSSL	EQ	18-Mar-2024	201.65	200.00	202.00	192.10	196.10	195.90	196.20	62366	122.36	3951	41306	66.23
VSTIND	EQ	18-Mar-2024	3619.70	3630.00	3675.00	3590.00	3595.00	3617.50	3607.16	2869	103.49	1085	1479	51.55
VSTL	EQ	18-Mar-2024	253.20	257.00	259.00	242.70	244.10	244.05	247.57	217506	538.48	3692	156711	72.05
VSTTILLERS	EQ	18-Mar-2024	3052.65	3034.00	3131.00	3002.05	3061.00	3103.70	3092.27	6937	214.51	2399	3677	53.01
VTL	EQ	18-Mar-2024	420.15	420.00	424.95	411.35	418.95	420.10	419.00	210550	882.21	11381	119742	56.87
WABAG	EQ	18-Mar-2024	704.30	705.00	721.85	695.20	707.00	704.15	706.08	204204	1441.85	12858	96144	47.08
WALCHANNAG	BE	18-Mar-2024	198.50	199.90	200.90	192.00	198.00	198.60	196.37	73345	144.03	649	-	-
WANBURY	BE	18-Mar-2024	126.85	123.00	133.15	123.00	128.90	130.50	130.48	74561	97.29	248	-	-
WEALTH	EQ	18-Mar-2024	586.45	587.00	625.45	560.05	576.00	575.75	595.88	15080	89.86	2322	6536	43.34
WEBELSOLAR	EQ	18-Mar-2024	344.35	347.00	361.55	340.55	361.55	361.55	360.29	645210	2324.63	5145	412094	63.87
WEIZMANIND	EQ	18-Mar-2024	94.10	94.25	101.00	93.00	101.00	99.70	96.94	9579	9.29	339	4819	50.31
WEL	EQ	18-Mar-2024	498.55	519.90	520.45	496.40	501.00	500.35	507.60	5485	27.84	567	1795	32.73
WELCORP	EQ	18-Mar-2024	511.65	512.10	520.30	502.65	516.05	516.20	512.52	404461	2072.95	33918	229040	56.63
WELENT	EQ	18-Mar-2024	306.45	307.60	314.70	305.90	309.70	308.50	309.30	264843	819.17	13921	175657	66.32
WELINV	EQ	18-Mar-2024	729.05	705.30	765.50	705.30	706.10	736.70	748.15	3895	29.14	227	2413	61.95
WELSPUNLIV	EQ	18-Mar-2024	149.15	149.25	150.70	146.10	147.20	147.10	148.77	1064299	1583.40	17085	297694	27.97
WENDT	EQ	18-Mar-2024	10548.70	10705.50	10819.75	10503.25	10787.00	10755.15	10654.66	515	54.87	293	311	60.39
WESTLIFE	EQ	18-Mar-2024	740.25	730.00	742.40	726.05	742.00	740.25	733.74	59751	438.42	6296	30027	50.25
WEWIN	EQ	18-Mar-2024	67.80	72.60	74.25	67.15	70.60	72.00	71.49	11342	8.11	611	5712	50.36
WHEELS	EQ	18-Mar-2024	577.40	577.00	598.45	575.70	580.00	580.25	583.37	70077	408.81	3934	31213	44.54
WHIRLPOOL	EQ	18-Mar-2024	1229.40	1229.00	1272.00	1227.00	1264.95	1262.65	1255.57	133266	1673.25	9191	70702	53.05
WILLAMAGOR	EQ	18-Mar-2024	35.00	39.00	41.35	35.90	39.45	39.40	38.61	248996	96.13	2130	163263	65.57
WINDLAS	EQ	18-Mar-2024	520.30	520.25	529.50	517.60	519.00	521.00	523.63	44340	232.18	4328	18361	41.41
WINDMACHIN	EQ	18-Mar-2024	71.20	71.90	72.50	69.10	69.90	70.20	70.77	31070	21.99	481	22555	72.59
WINSOME	BE	18-Mar-2024	3.20	3.20	3.25	3.15	3.15	3.15	3.17	11386	0.36	115	-	-
WIPL	BE	18-Mar-2024	153.45	153.45	153.45	146.00	150.00	146.55	148.33	29047	43.09	30	-	-
WIPRO	EQ	18-Mar-2024	517.00	518.00	518.55	509.00	510.00	510.20	512.48	3196980	16383.84	74628	1415711	44.28
WOCKPHARMA	BE	18-Mar-2024	508.15	502.10	533.55	502.10	533.55	533.55	524.39	284495	1491.86	4726	-	-
WOMANCART	SM	18-Mar-2024	109.00	109.00	114.45	109.00	114.45	114.45	112.15	9600	10.77	6	9600	100.00
WONDERLA	EQ	18-Mar-2024	879.50	879.50	879.50	845.00	868.00	865.90	862.14	75657	652.27	13519	30047	39.71
WORTH	EQ	18-Mar-2024	111.00	107.30	110.00	106.05	107.10	107.20	107.68	10602	11.42	226	6783	63.98
WSI	EQ	18-Mar-2024	132.60	134.95	137.30	130.00	130.10	131.00	132.63	82132	108.93	2537	42199	51.38
WSTCSTPAPR	EQ	18-Mar-2024	611.30	611.30	620.60	607.10	607.75	610.35	613.14	78666	482.34	5993	47325	60.16
WTICAB	SM	18-Mar-2024	173.25	174.15	191.50	173.60	183.15	183.10	184.31	98000	180.63	94	46000	46.94
XCHANGING	EQ	18-Mar-2024	121.40	121.80	123.80	118.10	118.70	119.40	119.79	290024	347.42	4681	126741	43.70
XELPMOC	BE	18-Mar-2024	108.95	110.00	111.00	107.00	107.00	108.00	109.05	9359	10.21	131	-	-
XPROINDIA	EQ	18-Mar-2024	1069.50	1080.10	1090.15	1047.20	1075.00	1070.15	1067.07	42414	452.59	4269	21850	51.52
YAARI	BE	18-Mar-2024	8.10	8.50	8.50	8.50	8.50	8.50	8.50	47578	4.04	115	-	-
YASHO	EQ	18-Mar-2024	1637.50	1638.00	1710.00	1620.05	1695.05	1699.80	1677.19	17384	291.56	4358	9837	56.59
YATHARTH	EQ	18-Mar-2024	402.65	404.90	417.20	396.15	407.00	408.70	405.86	245633	996.93	20275	110558	45.01
YATRA	EQ	18-Mar-2024	143.45	145.60	145.60	142.10	145.00	144.90	144.35	150144	216.73	2630	99051	65.97
YCCL	SM	18-Mar-2024	28.55	28.55	28.95	28.10	28.95	28.65	28.39	39000	11.07	10	36000	92.31
YESBANK	EQ	18-Mar-2024	23.80	23.90	24.10	23.25	23.40	23.45	23.57	258256717	60859.68	199400	36458135	14.12
YUDIZ	SM	18-Mar-2024	75.35	72.50	82.70	71.35	78.45	80.35	77.71	79200	61.54	57	65600	82.83
YUKEN	EQ	18-Mar-2024	727.25	727.25	748.70	720.10	748.70	742.65	731.17	4674	34.17	741	2755	58.94
ZAGGLE	EQ	18-Mar-2024	303.75	304.20	306.80	297.90	303.00	302.25	302.76	343182	1039.02	5414	157685	45.95
ZEAL	SM	18-Mar-2024	201.60	201.00	206.90	201.00	203.00	205.10	205.11	10800	22.15	17	8400	77.78
ZEEL	EQ	18-Mar-2024	141.70	142.00	145.55	142.00	142.95	142.95	143.58	10919077	15677.27	49152	5160944	47.27
ZEELEARN	BE	18-Mar-2024	7.25	7.10	7.10	7.10	7.10	7.10	7.10	24785	1.76	76	-	-
ZEEMEDIA	EQ	18-Mar-2024	11.05	10.50	11.50	10.50	10.80	10.85	10.96	8397704	920.56	5675	2309136	27.50
ZENITHDRUG	SM	18-Mar-2024	64.80	65.00	67.00	62.00	67.00	66.70	65.66	134400	88.24	61	104000	77.38
ZENITHEXPO	EQ	18-Mar-2024	176.80	183.05	186.30	172.55	172.80	175.25	176.07	1871	3.29	175	1119	59.81
ZENITHSTL	EQ	18-Mar-2024	7.25	7.50	7.60	7.30	7.60	7.60	7.54	131850	9.94	374	109014	82.68
ZENSARTECH	EQ	18-Mar-2024	554.15	551.50	604.25	548.70	585.95	583.55	588.04	6076286	35730.74	124663	1162319	19.13
ZENTEC	EQ	18-Mar-2024	855.15	855.95	897.90	855.95	897.90	897.90	894.75	379018	3391.24	6367	184707	48.73
ZFCVINDIA	EQ	18-Mar-2024	15505.35	15330.00	15888.95	14832.10	15709.00	15787.10	15360.98	13696	2103.84	6495	5364	39.16
ZIMLAB	EQ	18-Mar-2024	101.10	101.00	101.95	97.00	98.60	99.15	98.89	182521	180.49	2431	106046	58.10
ZODIAC	BE	18-Mar-2024	372.70	365.25	365.25	365.25	365.25	365.25	365.25	2205	8.05	186	-	-
ZODIACLOTH	EQ	18-Mar-2024	112.45	113.40	115.40	110.20	110.50	110.95	112.03	19127	21.43	392	12007	62.78
ZOMATO	EQ	18-Mar-2024	160.05	162.50	164.45	157.25	157.95	158.25	160.14	35382756	56662.48	216914	22928262	64.80
ZOTA	EQ	18-Mar-2024	475.30	475.30	489.75	468.50	478.95	476.75	473.98	11163	52.91	1178	4978	44.59
ZUARI	EQ	18-Mar-2024	167.85	168.00	175.40	168.00	172.55	173.40	172.00	245250	421.82	12518	101134	41.24
ZUARIIND	EQ	18-Mar-2024	278.95	284.80	315.00	281.90	307.00	309.50	299.74	486160	1457.19	24273	237263	48.80
ZYDUSLIFE	EQ	18-Mar-2024	983.90	983.90	1009.90	973.10	993.00	991.25	986.77	1710784	16881.42	67133	727606	42.53
ZYDUSWELL	EQ	18-Mar-2024	1478.05	1494.90	1494.90	1440.15	1466.15	1474.30	1468.70	63559	933.49	12394	36374	57.23