nse-sec-bhavdata-full-2024-01-24.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	24-Jan-2024	115.25	114.05	121.00	114.05	121.00	121.00	117.53	2	0.00	2	1	50.00
20MICRONS	EQ	24-Jan-2024	167.15	166.75	169.75	164.35	166.25	166.90	166.59	63791	106.27	4156	31920	50.04
21STCENMGM	BE	24-Jan-2024	39.05	39.80	39.80	39.80	39.80	39.80	39.80	1086	0.43	18	-	-
360ONE	EQ	24-Jan-2024	619.00	620.00	627.00	591.50	613.55	617.00	612.04	332842	2037.11	29238	175613	52.76
3IINFOLTD	EQ	24-Jan-2024	56.15	56.90	59.10	55.05	57.15	57.20	57.08	3719892	2123.24	13684	1315618	35.37
3MINDIA	EQ	24-Jan-2024	33527.70	34188.00	34649.90	33605.25	34350.00	34470.95	34175.60	4769	1629.83	2689	1804	37.83
3PLAND	EQ	24-Jan-2024	35.55	35.55	37.00	35.50	36.05	36.50	36.30	35396	12.85	548	19450	54.95
563GS2026	GS	24-Jan-2024	97.27	97.27	97.27	97.27	97.27	97.27	97.27	1	0.00	1	1	100.00
574GS2026	GS	24-Jan-2024	97.47	97.40	97.47	97.40	97.47	97.47	97.46	626	0.61	7	626	100.00
5PAISA	EQ	24-Jan-2024	607.35	607.00	618.00	593.45	598.00	599.70	602.38	62463	376.27	2850	32105	51.40
63MOONS	BE	24-Jan-2024	412.65	412.65	415.45	392.10	406.00	403.85	399.03	149876	598.05	5016	-	-
654GS2032	GS	24-Jan-2024	95.00	96.75	96.75	96.50	96.50	96.50	96.50	101	0.10	2	101	100.00
667GS2050	GS	24-Jan-2024	93.90	92.20	93.80	92.10	93.50	93.50	93.31	2433	2.27	7	2433	100.00
669GS2024	GS	24-Jan-2024	100.20	99.71	100.55	99.71	100.00	100.00	100.01	104	0.10	5	101	97.12
676GS2061	GS	24-Jan-2024	93.56	98.00	98.00	98.00	98.00	98.00	98.00	22	0.02	5	22	100.00
695GS2061	GS	24-Jan-2024	97.29	97.29	97.78	97.29	97.78	97.78	97.50	387	0.38	6	387	100.00
699GS2026	GS	24-Jan-2024	101.50	100.85	100.86	100.85	100.86	100.86	100.86	683	0.69	3	683	100.00
699GS2051	GS	24-Jan-2024	97.00	97.00	97.00	96.00	96.90	96.90	96.02	9755	9.37	10	9755	100.00
706GS2028	GS	24-Jan-2024	101.80	101.50	101.61	101.50	101.61	101.61	101.56	6400	6.50	6	6400	100.00
710GS2029	GS	24-Jan-2024	101.70	101.71	101.90	101.70	101.90	101.89	101.74	6101	6.21	5	6101	100.00
716GS2050	GS	24-Jan-2024	106.00	100.72	100.72	100.70	100.70	100.70	100.72	2066	2.08	9	2066	100.00
717GS2030	GS	24-Jan-2024	101.77	101.50	102.00	101.50	101.80	101.92	101.78	7100	7.23	10	7100	100.00
718GS2033	GS	24-Jan-2024	103.30	103.20	103.20	103.20	103.20	103.20	103.20	200	0.21	2	200	100.00
718GS2037	GS	24-Jan-2024	101.00	100.00	100.25	99.10	100.00	99.91	99.89	59167	59.10	56	42254	71.41
719GS2060	GS	24-Jan-2024	98.85	98.85	98.85	98.85	98.85	98.85	98.85	89	0.09	1	89	100.00
725GS2063	GS	24-Jan-2024	99.32	99.31	99.70	99.25	99.40	99.44	99.37	61624	61.23	60	61424	99.68
726GS2032	GS	24-Jan-2024	103.24	103.50	103.50	102.60	103.21	103.21	103.22	17600	18.17	17	17600	100.00
732GS2030	GS	24-Jan-2024	101.15	101.15	102.00	101.15	101.35	101.35	101.22	2300	2.33	15	2300	100.00
733GS2026	GS	24-Jan-2024	102.58	101.70	102.50	101.70	102.00	102.00	101.99	1000	1.02	11	900	90.00
737GS2028	GS	24-Jan-2024	102.81	102.50	102.50	102.49	102.50	102.50	102.50	1300	1.33	10	1300	100.00
738GS2027	GS	24-Jan-2024	101.59	101.51	101.90	101.50	101.59	101.56	101.61	51005	51.83	49	46900	91.95
73GS2053	GS	24-Jan-2024	99.90	99.80	99.90	99.58	99.90	99.74	99.67	1630	1.62	11	1630	100.00
741GS2036	GS	24-Jan-2024	102.00	102.00	102.00	101.51	101.51	101.51	101.51	9527	9.67	8	9527	100.00
746GS2073	GS	24-Jan-2024	103.00	103.40	103.40	103.40	103.40	103.40	103.40	938	0.97	2	938	100.00
74GS2062	GS	24-Jan-2024	104.60	101.99	102.50	101.99	102.50	102.49	102.50	2025	2.08	9	2015	99.51
754GS2036	GS	24-Jan-2024	103.25	103.25	103.60	103.21	103.48	103.49	103.33	406968	420.52	268	358452	88.08
772GS2055	GS	24-Jan-2024	104.70	108.80	108.81	108.80	108.81	108.81	108.81	1032	1.12	5	1032	100.00
824GS2027	GS	24-Jan-2024	107.00	108.00	108.00	106.00	108.00	108.00	107.63	5400	5.81	6	3403	63.02
92GS2030	GS	24-Jan-2024	116.50	116.60	116.90	114.50	116.80	116.80	116.84	11133	13.01	5	11133	100.00
A2ZINFRA	BE	24-Jan-2024	13.50	13.50	13.50	13.25	13.25	13.25	13.45	117448	15.80	132	-	-
AAATECH	BE	24-Jan-2024	95.00	96.85	96.85	93.50	96.80	96.25	95.65	19669	18.81	156	-	-
AAKASH	BE	24-Jan-2024	9.35	9.20	9.20	9.20	9.20	9.20	9.20	78585	7.23	334	-	-
AAREYDRUGS	BE	24-Jan-2024	52.15	52.00	52.75	49.60	52.60	52.40	52.04	36757	19.13	279	-	-
AARON	EQ	24-Jan-2024	275.70	275.75	280.40	275.70	279.00	278.60	277.64	7437	20.65	811	2952	39.69
AARTECH	EQ	24-Jan-2024	141.00	141.00	143.15	135.30	136.00	136.55	138.76	17222	23.90	1255	7622	44.26
AARTIDRUGS	EQ	24-Jan-2024	535.45	538.30	545.00	526.15	532.95	535.25	536.62	262927	1410.91	16998	108707	41.34
AARTIIND	EQ	24-Jan-2024	642.40	644.00	650.80	634.85	645.55	646.00	644.48	1268035	8172.29	35336	376082	29.66
AARTIPHARM	EQ	24-Jan-2024	538.80	539.00	541.80	530.85	539.00	537.55	536.68	194483	1043.75	18120	121096	62.27
AARTISURF	EQ	24-Jan-2024	729.25	742.30	777.45	731.05	764.90	764.70	758.95	180448	1369.51	17149	43795	24.27
AARTISURF	P1	24-Jan-2024	225.00	224.00	224.00	224.00	224.00	224.00	224.00	16	0.04	7	16	100.00
AARVEEDEN	EQ	24-Jan-2024	28.00	27.90	29.25	27.60	28.10	28.25	28.29	66574	18.83	458	37165	55.83
AARVI	EQ	24-Jan-2024	148.30	150.00	150.00	144.05	144.90	145.00	146.15	19998	29.23	658	13629	68.15
AATMAJ	SM	24-Jan-2024	39.85	40.00	40.50	39.30	39.30	39.80	40.05	18000	7.21	9	18000	100.00
AAVAS	EQ	24-Jan-2024	1502.15	1490.05	1510.00	1466.00	1498.00	1493.70	1483.02	323592	4798.94	14375	242372	74.90
ABAN	BE	24-Jan-2024	57.75	57.75	60.60	57.00	59.90	59.90	59.21	149003	88.23	753	-	-
ABB	EQ	24-Jan-2024	4770.55	4764.95	4814.90	4613.80	4735.25	4731.25	4725.77	293735	13881.25	38449	122226	41.61
ABBOTINDIA	EQ	24-Jan-2024	25481.40	25500.00	25717.90	25240.00	25653.00	25598.60	25503.83	12433	3170.89	5678	4353	35.01
ABCAPITAL	EQ	24-Jan-2024	163.50	163.40	166.25	160.65	165.75	165.80	164.41	5601704	9209.93	30376	2084273	37.21
ABCOTS	SM	24-Jan-2024	144.00	140.50	151.20	140.50	151.20	151.20	147.63	6000	8.86	3	6000	100.00
ABFRL	EQ	24-Jan-2024	222.70	223.00	237.35	222.75	236.00	235.30	233.06	13447714	31341.54	90105	5138710	38.21
ABINFRA	SM	24-Jan-2024	50.70	48.25	48.25	48.25	48.25	48.25	48.25	4000	1.93	1	4000	100.00
ABMINTLLTD	BE	24-Jan-2024	55.70	55.70	58.00	55.70	57.75	57.75	57.65	1446	0.83	30	-	-
ABSLAMC	EQ	24-Jan-2024	472.20	470.90	476.05	463.75	469.10	468.65	468.11	97058	454.33	4780	56846	58.57
ABSLBANETF	EQ	24-Jan-2024	45.37	45.40	45.84	45.00	45.84	45.44	45.14	746377	336.89	1416	631278	84.58
ABSLLIQUID	EQ	24-Jan-2024	1000.01	999.99	1000.01	999.99	1000.01	1000.00	999.99	1760	17.60	15	1727	98.13
ABSLNN50ET	EQ	24-Jan-2024	55.06	55.50	56.19	54.57	55.03	55.68	55.09	10683	5.89	150	4920	46.05
ACC	EQ	24-Jan-2024	2207.95	2206.00	2248.45	2190.00	2232.50	2240.60	2220.95	213154	4734.05	25763	71377	33.49
ACCELYA	EQ	24-Jan-2024	1775.05	1775.05	1840.00	1775.05	1838.60	1836.45	1827.83	56789	1038.01	3900	30049	52.91
ACCENTMIC	SM	24-Jan-2024	304.40	308.95	313.50	303.55	305.00	304.25	307.21	46000	141.32	45	32000	69.57
ACCURACY	BE	24-Jan-2024	14.15	13.45	14.70	13.45	14.50	14.40	13.96	1521231	212.37	3365	-	-
ACE	EQ	24-Jan-2024	873.50	872.90	912.50	861.05	910.00	907.60	897.66	242757	2179.12	30033	104605	43.09
ACEINTEG	EQ	24-Jan-2024	39.35	39.35	40.60	39.00	39.15	39.65	39.80	7476	2.98	162	4569	61.12
ACI	EQ	24-Jan-2024	607.65	605.00	621.75	600.00	611.10	616.20	613.41	182757	1121.05	17492	61562	33.69
ACL	EQ	24-Jan-2024	123.50	125.00	126.00	122.05	124.45	124.00	124.49	49482	61.60	912	26393	53.34
ACLGATI	EQ	24-Jan-2024	123.60	123.60	124.45	121.80	123.05	122.60	122.83	263920	324.17	4667	127788	48.42
ACSAL	SM	24-Jan-2024	65.00	65.00	65.00	63.30	63.30	63.30	64.15	6000	3.85	2	3000	50.00
ADANIENSOL	EQ	24-Jan-2024	1056.15	1059.65	1059.65	1028.50	1038.90	1036.25	1037.05	5163858	53551.88	95975	3724402	72.12
ADANIENT	EQ	24-Jan-2024	2896.55	2901.00	2929.10	2871.25	2908.00	2903.45	2891.63	5807940	167944.42	160772	3864068	66.53
ADANIGREEN	EQ	24-Jan-2024	1680.90	1687.95	1687.95	1629.00	1631.00	1641.35	1648.33	9489231	156413.80	78119	7447370	78.48
ADANIPORTS	EQ	24-Jan-2024	1137.10	1138.00	1146.75	1118.35	1123.25	1120.60	1123.24	18373913	206382.34	327148	10189078	55.45
ADANIPOWER	BE	24-Jan-2024	517.55	522.80	526.05	512.00	525.00	519.95	517.77	42152346	218253.28	65730	-	-
ADFFOODS	EQ	24-Jan-2024	193.45	194.35	200.40	190.75	196.50	196.45	196.08	148295	290.78	7551	60858	41.04
ADL	BE	24-Jan-2024	89.10	90.00	91.85	86.10	86.85	87.10	87.29	908	0.79	26	-	-
ADORWELD	EQ	24-Jan-2024	1540.05	1559.95	1572.50	1525.70	1560.00	1561.50	1555.12	11829	183.95	3283	5957	50.36
ADROITINFO	BE	24-Jan-2024	19.85	19.45	19.45	19.45	19.45	19.45	19.45	12442	2.42	49	-	-
ADSL	EQ	24-Jan-2024	186.45	187.90	192.70	184.30	191.10	191.50	188.64	1335330	2519.01	27083	353179	26.45
ADVANIHOTR	EQ	24-Jan-2024	130.85	137.00	139.95	131.55	138.10	137.60	134.51	818281	1100.64	13887	284340	34.75
ADVENZYMES	EQ	24-Jan-2024	370.80	366.00	378.50	366.00	374.85	373.20	373.32	297704	1111.38	21285	176767	59.38
AEGISCHEM	EQ	24-Jan-2024	384.10	386.70	387.25	382.85	385.00	385.70	385.52	337403	1300.74	12191	171025	50.69
AEROFLEX	EQ	24-Jan-2024	156.50	157.70	162.55	155.50	161.60	161.70	159.27	967396	1540.77	15704	422906	43.72
AETHER	EQ	24-Jan-2024	851.40	859.75	859.80	845.50	849.70	850.55	851.57	58508	498.23	5035	29172	49.86
AFFLE	EQ	24-Jan-2024	1187.20	1193.00	1232.80	1171.05	1215.05	1224.80	1207.95	192595	2326.44	23676	86098	44.70
AGARIND	EQ	24-Jan-2024	1022.45	1029.75	1047.95	1001.50	1022.50	1027.40	1029.91	61429	632.67	9218	14725	23.97
AGARWALFT	SM	24-Jan-2024	64.25	64.95	64.95	62.00	62.00	63.45	63.77	24000	15.30	8	12000	50.00
AGI	EQ	24-Jan-2024	777.05	790.00	806.90	774.10	801.00	794.20	793.92	172388	1368.62	15775	88922	51.58
AGNI	SM	24-Jan-2024	49.75	52.20	52.20	52.20	52.20	52.20	52.20	200000	104.40	28	195000	97.50
AGRITECH	EQ	24-Jan-2024	205.75	201.00	210.00	201.00	208.45	205.65	204.45	8205	16.78	493	4985	60.76
AGROPHOS	EQ	24-Jan-2024	44.40	44.95	48.00	44.40	47.60	47.75	46.74	246505	115.22	1292	116484	47.25
AGSTRA	EQ	24-Jan-2024	113.40	115.40	116.30	111.10	114.50	115.00	114.18	784835	896.13	4197	396348	50.50
AGUL	ST	24-Jan-2024	68.85	71.00	71.00	65.40	66.40	66.40	68.76	10000	6.88	4	8000	80.00
AHL	EQ	24-Jan-2024	333.15	333.15	338.05	321.10	325.00	323.25	325.82	66432	216.45	2411	32095	48.31
AHLADA	EQ	24-Jan-2024	132.85	132.05	133.95	125.65	129.60	129.55	129.31	175755	227.26	1990	112309	63.90
AHLEAST	EQ	24-Jan-2024	157.25	159.95	164.00	157.55	161.95	161.15	160.96	31004	49.91	756	19379	62.50
AHLUCONT	EQ	24-Jan-2024	802.90	806.65	813.95	790.75	805.00	797.55	801.41	69722	558.76	4788	55020	78.91
AIAENG	EQ	24-Jan-2024	3635.90	3625.10	3909.75	3600.05	3900.00	3811.50	3699.37	86109	3185.49	11128	57957	67.31
AILIMITED	SM	24-Jan-2024	31.25	31.80	31.80	29.80	30.05	30.05	30.55	18000	5.50	3	12000	66.67
AIRAN	BE	24-Jan-2024	29.55	29.60	29.90	28.40	29.30	29.15	29.33	193733	56.82	1434	-	-
AIROLAM	EQ	24-Jan-2024	137.90	137.90	140.35	137.50	138.80	138.70	138.69	4819	6.68	510	2205	45.76
AIRTELPP	E1	24-Jan-2024	757.35	756.70	792.50	745.00	790.50	789.65	774.95	576023	4463.90	5504	317370	55.10
AISL	SM	24-Jan-2024	82.60	84.40	84.40	82.60	82.60	82.60	83.50	2400	2.00	2	2400	100.00
AJANTPHARM	EQ	24-Jan-2024	2196.90	2230.00	2234.85	2186.00	2196.90	2195.50	2199.98	46861	1030.93	9276	30715	65.54
AJMERA	EQ	24-Jan-2024	541.05	547.80	580.90	532.30	570.00	571.90	561.51	189833	1065.93	20423	42877	22.59
AJOONI	BE	24-Jan-2024	6.45	6.50	6.70	6.40	6.50	6.50	6.53	354771	23.16	1110	-	-
AKANKSHA	SM	24-Jan-2024	143.00	140.00	147.35	135.85	135.85	135.85	138.34	418000	578.27	169	258000	61.72
AKASH	BE	24-Jan-2024	39.85	40.90	40.90	38.25	40.00	40.10	39.55	27602	10.92	231	-	-
AKG	EQ	24-Jan-2024	22.70	22.75	24.00	22.45	23.20	23.65	23.29	188795	43.96	468	135823	71.94
AKI	BE	24-Jan-2024	30.15	30.75	30.75	30.75	30.75	30.75	30.75	21289	6.55	39	-	-
AKSHAR	BE	24-Jan-2024	4.65	4.75	4.80	4.50	4.70	4.65	4.58	2516315	115.28	3319	-	-
AKSHARCHEM	EQ	24-Jan-2024	270.75	271.00	278.00	266.15	277.60	275.05	272.38	11962	32.58	1271	4551	38.05
AKSHOPTFBR	BE	24-Jan-2024	12.00	12.00	12.50	11.80	12.45	12.45	12.17	288783	35.14	792	-	-
AKZOINDIA	EQ	24-Jan-2024	2625.20	2638.35	2646.80	2590.90	2615.00	2614.00	2614.68	38062	995.20	8974	27101	71.20
ALANKIT	BE	24-Jan-2024	20.60	20.20	20.20	20.20	20.20	20.20	20.20	72363	14.62	412	-	-
ALBERTDAVD	EQ	24-Jan-2024	1291.30	1319.00	1384.05	1284.80	1372.00	1355.20	1355.27	85617	1160.35	8561	35946	41.98
ALEMBICLTD	EQ	24-Jan-2024	90.40	90.20	91.95	88.55	91.25	91.60	90.77	1293271	1173.89	7585	561558	43.42
ALICON	EQ	24-Jan-2024	964.15	971.10	979.00	954.05	979.00	976.00	966.16	10700	103.38	2441	4117	38.48
ALKALI	EQ	24-Jan-2024	135.30	139.50	139.50	133.60	135.00	135.35	135.36	17638	23.88	402	12312	69.80
ALKEM	EQ	24-Jan-2024	4815.70	4860.20	5022.10	4816.50	4980.05	4999.60	4952.02	230011	11390.20	33728	99682	43.34
ALKYLAMINE	EQ	24-Jan-2024	2290.30	2300.05	2333.85	2262.55	2266.00	2270.25	2284.70	51334	1172.83	10814	23756	46.28
ALLCARGO	EQ	24-Jan-2024	77.20	77.15	80.70	77.10	79.35	79.55	79.22	1921165	1521.93	12479	824223	42.90
ALLETEC	SM	24-Jan-2024	264.75	262.00	277.00	262.00	277.00	276.35	272.11	29600	80.54	36	19200	64.86
ALLSEC	EQ	24-Jan-2024	702.15	702.00	800.00	693.00	768.00	765.95	750.09	619747	4648.64	50230	208509	33.64
ALMONDZ	BE	24-Jan-2024	125.15	128.95	131.40	125.00	130.00	129.50	129.80	174441	226.42	544	-	-
ALOKINDS	EQ	24-Jan-2024	30.10	30.30	33.10	29.05	33.10	33.00	31.83	49794980	15850.73	74453	16973560	34.09
ALPA	EQ	24-Jan-2024	99.90	99.00	103.65	99.00	102.50	102.30	102.08	77014	78.61	713	36078	46.85
ALPHAETF	EQ	24-Jan-2024	20.91	20.92	21.70	20.80	21.45	21.37	21.24	26040	5.53	231	13953	53.58
ALPHAGEO	EQ	24-Jan-2024	280.30	284.75	284.75	277.60	279.50	279.70	279.67	8767	24.52	464	5680	64.79
ALPL30IETF	EQ	24-Jan-2024	242.32	247.04	247.05	240.59	245.57	245.86	243.83	64821	158.05	343	11198	17.28
ALPSINDUS	EQ	24-Jan-2024	2.25	2.15	2.25	2.15	2.25	2.25	2.18	45210	0.99	31	34129	75.49
AMBANIORG	SM	24-Jan-2024	129.00	124.50	124.50	122.55	122.55	122.55	123.34	7000	8.63	7	7000	100.00
AMBER	EQ	24-Jan-2024	3663.30	3658.05	3840.00	3600.10	3810.00	3817.90	3730.87	91123	3399.68	16654	25554	28.04
AMBICAAGAR	EQ	24-Jan-2024	29.65	30.40	30.80	29.30	29.50	29.40	29.73	69596	20.69	532	41114	59.08
AMBIKCO	EQ	24-Jan-2024	1725.75	1746.50	1748.80	1700.00	1723.00	1718.35	1720.94	7564	130.17	1821	4184	55.31
AMBUJACEM	EQ	24-Jan-2024	525.05	525.05	531.00	514.50	528.00	527.45	522.77	3893697	20355.14	59177	1548572	39.77
AMDIND	BE	24-Jan-2024	71.80	72.55	74.25	69.50	70.75	70.60	70.88	20380	14.45	212	-	-
AMEYA	SM	24-Jan-2024	57.65	60.80	61.35	58.35	60.00	60.00	60.24	44000	26.50	20	42000	95.45
AMIABLE	SM	24-Jan-2024	82.00	80.00	80.00	80.00	80.00	80.00	80.00	3200	2.56	2	3200	100.00
AMIORG	EQ	24-Jan-2024	1114.15	1114.15	1114.15	1087.00	1089.00	1090.55	1093.71	131786	1441.35	15126	76966	58.40
AMJLAND	EQ	24-Jan-2024	40.65	41.40	42.15	40.15	41.35	41.25	41.00	100819	41.33	881	54955	54.51
AMNPLST	EQ	24-Jan-2024	199.70	206.00	206.00	195.10	201.90	198.75	200.88	12724	25.56	1250	7242	56.92
AMRUTANJAN	EQ	24-Jan-2024	593.35	596.00	597.10	590.05	590.30	590.75	594.06	16012	95.12	1666	10939	68.32
ANANDRATHI	EQ	24-Jan-2024	2802.35	2809.90	3000.00	2802.35	2949.95	2950.05	2939.46	118520	3483.85	22153	60501	51.05
ANANTRAJ	EQ	24-Jan-2024	311.65	310.70	316.75	302.05	315.00	314.65	310.79	1356596	4216.22	16927	687515	50.68
ANDHRAPAP	EQ	24-Jan-2024	580.30	583.00	623.35	583.00	598.20	601.05	607.92	270214	1642.69	18332	101057	37.40
ANDHRSUGAR	EQ	24-Jan-2024	108.10	106.00	111.90	106.00	111.05	110.85	109.52	152792	167.34	3004	82662	54.10
ANGELONE	EQ	24-Jan-2024	2972.45	2995.00	3044.00	2876.05	2950.00	2936.65	2935.78	843096	24751.41	127506	431243	51.15
ANIKINDS	BE	24-Jan-2024	47.85	48.90	49.00	47.50	48.65	48.70	48.48	3190	1.55	38	-	-
ANKITMETAL	BE	24-Jan-2024	4.65	4.60	4.60	4.55	4.55	4.55	4.57	21541	0.98	93	-	-
ANLON	SM	24-Jan-2024	253.00	247.10	249.00	244.00	244.00	244.05	246.03	2400	5.90	6	2400	100.00
ANMOL	EQ	24-Jan-2024	57.60	58.80	59.70	55.65	59.20	59.05	57.48	1121950	644.92	6143	475465	42.38
ANNAPURNA	SM	24-Jan-2024	307.00	305.00	322.00	299.00	312.00	312.00	308.59	69000	212.93	119	43500	63.04
ANTGRAPHIC	BE	24-Jan-2024	1.30	1.30	1.30	1.25	1.25	1.25	1.26	393708	4.95	1064	-	-
ANUP	EQ	24-Jan-2024	2983.50	2980.00	3049.00	2973.00	2995.00	2999.50	2998.56	9914	297.28	2901	4730	47.71
ANURAS	EQ	24-Jan-2024	948.70	949.00	965.00	934.15	963.80	962.00	954.50	64107	611.90	6298	26301	41.03
APARINDS	EQ	24-Jan-2024	5351.70	5370.00	5650.00	5330.15	5625.00	5628.90	5544.09	145718	8078.74	26775	70081	48.09
APCL	EQ	24-Jan-2024	208.70	212.15	213.20	207.95	211.80	210.90	210.50	10607	22.33	884	6162	58.09
APCOTEXIND	EQ	24-Jan-2024	494.70	484.90	504.40	480.30	498.00	491.90	486.85	100682	490.17	6393	55104	54.73
APEX	EQ	24-Jan-2024	251.60	252.50	258.00	250.05	254.25	253.70	253.45	221877	562.35	10294	51737	23.32
APLAPOLLO	EQ	24-Jan-2024	1500.95	1502.00	1522.50	1479.10	1505.00	1502.00	1499.04	459634	6890.08	55626	286970	62.43
APLLTD	EQ	24-Jan-2024	943.00	936.00	993.60	935.95	977.00	981.40	976.66	633261	6184.81	39783	281462	44.45
APOLLO	BE	24-Jan-2024	118.30	118.30	120.55	118.00	119.70	118.90	119.29	275810	329.01	3219	-	-
APOLLOHOSP	EQ	24-Jan-2024	6153.75	6153.55	6230.00	6083.35	6210.05	6213.35	6159.29	435151	26802.23	51646	255594	58.74
APOLLOPIPE	EQ	24-Jan-2024	709.00	711.00	712.70	695.15	702.95	701.35	704.02	78599	553.35	6363	46088	58.64
APOLLOTYRE	EQ	24-Jan-2024	510.40	513.20	526.85	508.95	526.20	525.75	518.50	1694554	8786.27	38486	479086	28.27
APOLSINHOT	EQ	24-Jan-2024	2198.55	2214.90	2214.90	2111.00	2170.00	2151.05	2155.52	8135	175.35	1584	4370	53.72
APS	ST	24-Jan-2024	170.15	171.90	178.65	162.05	178.65	178.65	170.26	644000	1096.46	285	566000	87.89
APTECHT	EQ	24-Jan-2024	274.60	272.50	280.00	268.70	277.35	278.70	275.34	274769	756.55	10341	87413	31.81
APTUS	EQ	24-Jan-2024	361.95	361.75	368.00	351.25	366.00	366.95	363.33	487166	1770.03	23575	224358	46.05
ARABIAN	SM	24-Jan-2024	94.75	95.00	95.00	92.00	92.00	92.40	93.02	34000	31.63	17	30000	88.24
ARCHIDPLY	BE	24-Jan-2024	93.40	93.60	95.00	90.00	93.00	91.60	92.29	25111	23.18	251	-	-
ARCHIES	EQ	24-Jan-2024	30.75	31.20	32.20	30.80	31.25	31.35	31.46	163308	51.37	843	91910	56.28
ARE&M	EQ	24-Jan-2024	790.05	790.05	804.90	777.85	800.00	799.70	797.25	396236	3158.98	22643	206497	52.11
ARENTERP	EQ	24-Jan-2024	51.25	53.00	55.80	51.25	54.10	53.95	54.10	133882	72.42	1448	60344	45.07
ARHAM	SM	24-Jan-2024	254.00	265.00	275.80	265.00	275.00	275.25	268.44	26000	69.80	26	17000	65.38
ARIES	EQ	24-Jan-2024	218.90	220.00	227.85	214.30	224.05	224.90	222.93	154669	344.81	3348	61662	39.87
ARIHANTACA	SM	24-Jan-2024	174.00	172.25	176.95	172.00	173.00	173.00	173.19	29600	51.26	8	18400	62.16
ARIHANTCAP	EQ	24-Jan-2024	69.25	69.60	70.95	68.90	70.00	70.05	69.91	270497	189.12	1401	181956	67.27
ARIHANTSUP	EQ	24-Jan-2024	367.05	363.55	389.00	359.00	382.20	384.55	376.69	151461	570.54	12324	60796	40.14
ARISTO	SM	24-Jan-2024	70.90	69.70	72.90	69.70	72.50	72.50	71.44	8000	5.72	5	6400	80.00
ARMANFIN	EQ	24-Jan-2024	2394.80	2390.00	2422.00	2312.55	2350.00	2349.90	2380.52	25534	607.84	5740	12412	48.61
AROGRANITE	EQ	24-Jan-2024	56.75	56.85	62.50	56.75	60.55	60.30	60.30	145970	88.02	1380	65971	45.19
ARROWGREEN	EQ	24-Jan-2024	418.50	416.05	427.00	414.05	422.60	421.30	421.19	20898	88.02	2078	7879	37.70
ARSHIYA	BE	24-Jan-2024	6.55	6.45	6.45	6.45	6.45	6.45	6.45	59914	3.86	87	-	-
ARTEMISMED	EQ	24-Jan-2024	184.05	185.30	185.45	181.05	184.20	183.25	183.23	69812	127.92	2817	35656	51.07
ARTNIRMAN	BE	24-Jan-2024	73.05	71.50	75.85	71.50	75.30	75.30	74.78	8310	6.21	49	-	-
ARVEE	BE	24-Jan-2024	171.15	170.75	170.75	163.00	167.15	167.15	165.60	736	1.22	28	-	-
ARVIND	EQ	24-Jan-2024	289.05	289.05	299.70	289.05	296.55	298.65	296.98	883071	2622.53	49794	614666	69.61
ARVINDFASN	EQ	24-Jan-2024	468.75	467.00	484.95	463.90	481.15	482.25	477.91	254710	1217.28	14540	74123	29.10
ARVSMART	EQ	24-Jan-2024	468.55	470.90	477.00	460.35	475.50	473.70	469.89	61903	290.88	3308	39684	64.11
ASAHIINDIA	EQ	24-Jan-2024	557.80	559.95	588.85	556.55	579.95	580.70	575.12	646959	3720.78	37334	167966	25.96
ASAHISONG	EQ	24-Jan-2024	309.70	305.00	318.60	305.00	316.10	316.75	314.37	8590	27.00	638	5901	68.70
ASAL	EQ	24-Jan-2024	457.00	458.00	489.95	452.25	489.95	486.60	479.10	307760	1474.48	19590	143571	46.65
ASALCBR	EQ	24-Jan-2024	495.75	500.00	510.95	492.70	499.30	501.55	501.85	82211	412.57	8396	34964	42.53
ASCOM	ST	24-Jan-2024	200.00	200.00	200.00	200.00	200.00	200.00	200.00	500	1.00	1	500	100.00
ASHAPURMIN	EQ	24-Jan-2024	419.75	421.00	440.70	408.80	434.50	431.60	434.01	358325	1555.16	8856	218971	61.11
ASHIANA	EQ	24-Jan-2024	285.55	284.10	296.95	280.00	289.20	290.90	290.40	92101	267.47	7530	37268	40.46
ASHIMASYN	EQ	24-Jan-2024	18.45	18.70	19.20	18.15	18.75	18.80	18.69	611517	114.28	1919	354047	57.90
ASHOKA	EQ	24-Jan-2024	160.95	161.05	165.10	159.50	163.55	163.00	162.65	2526353	4109.07	25437	807406	31.96
ASHOKAMET	BE	24-Jan-2024	26.25	25.90	25.90	24.95	24.95	25.00	25.25	51037	12.89	318	-	-
ASHOKLEY	EQ	24-Jan-2024	170.25	171.00	171.45	167.70	170.90	170.60	169.85	10547781	17915.37	69935	4657024	44.15
ASIANENE	EQ	24-Jan-2024	275.70	279.60	284.90	271.30	283.95	283.30	280.28	67793	190.01	2141	44393	65.48
ASIANHOTNR	BE	24-Jan-2024	200.00	205.00	208.00	190.00	195.00	195.00	194.66	7186	13.99	103	-	-
ASIANPAINT	EQ	24-Jan-2024	3054.70	3055.00	3055.00	2976.10	3001.95	2999.45	2999.09	2665932	79953.81	191460	1842381	69.11
ASIANTILES	EQ	24-Jan-2024	73.20	73.55	74.25	71.50	74.05	73.90	72.94	860978	628.03	5222	299042	34.73
ASKAUTOLTD	EQ	24-Jan-2024	290.15	292.00	292.00	284.00	285.40	286.90	286.45	307128	879.76	10358	148744	48.43
ASMS	BE	24-Jan-2024	23.30	23.75	23.75	23.75	23.75	23.75	23.75	55601	13.21	111	-	-
ASPINWALL	EQ	24-Jan-2024	296.40	298.10	303.25	286.30	296.15	299.85	296.99	15144	44.98	555	7443	49.15
ASTEC	EQ	24-Jan-2024	1006.60	1006.60	1011.65	977.50	978.00	980.80	990.05	57345	567.74	6566	37768	65.86
ASTERDM	EQ	24-Jan-2024	426.50	430.00	434.20	422.05	431.70	430.30	429.31	461353	1980.64	24348	281510	61.02
ASTRAL	EQ	24-Jan-2024	1774.40	1779.80	1834.25	1772.20	1830.00	1827.85	1813.49	489460	8876.30	34882	234888	47.99
ASTRAMICRO	EQ	24-Jan-2024	546.35	547.00	554.80	537.00	548.35	546.60	547.24	234253	1281.92	17570	90955	38.83
ASTRAZEN	EQ	24-Jan-2024	6324.20	6399.00	6488.95	6297.70	6424.00	6412.05	6377.65	4962	316.46	1458	2540	51.19
ASTRON	EQ	24-Jan-2024	38.00	38.95	39.95	37.70	39.00	38.95	38.72	283085	109.61	1782	182746	64.56
ATALREAL	BE	24-Jan-2024	13.65	13.50	13.70	13.25	13.60	13.55	13.58	91662	12.45	234	-	-
ATAM	EQ	24-Jan-2024	208.70	208.75	212.50	201.50	202.00	202.40	204.40	43934	89.80	1418	30196	68.73
ATFL	EQ	24-Jan-2024	852.05	836.00	847.00	766.00	838.95	824.90	816.68	27455	224.22	4431	15174	55.27
ATGL	EQ	24-Jan-2024	996.35	990.00	1018.00	982.00	1002.00	1002.20	1000.73	1122020	11228.39	39841	322059	28.70
ATL	EQ	24-Jan-2024	68.10	68.10	73.00	67.40	72.80	71.75	70.08	1454480	1019.32	4506	871227	59.90
ATLANTAA	BE	24-Jan-2024	23.00	23.45	23.70	21.90	22.90	22.85	22.81	35141	8.01	151	-	-
ATUL	EQ	24-Jan-2024	6174.15	6174.15	6450.00	6165.00	6384.20	6424.65	6375.77	52853	3369.79	10496	20381	38.56
ATULAUTO	EQ	24-Jan-2024	552.90	555.00	557.25	540.00	555.60	554.40	549.96	98015	539.04	4911	35325	36.04
AUBANK	EQ	24-Jan-2024	716.50	716.50	739.00	709.05	736.65	737.25	725.76	2550245	18508.54	79058	988991	38.78
AURDIS	SM	24-Jan-2024	323.95	321.00	321.00	319.00	319.00	319.00	319.89	4500	14.40	9	4500	100.00
AURIONPRO	BE	24-Jan-2024	2155.35	2160.05	2250.00	2101.00	2230.00	2228.20	2157.05	12116	261.35	721	-	-
AUROIMPEX	SM	24-Jan-2024	102.15	102.20	102.20	96.30	97.60	97.65	98.78	48000	47.41	30	38400	80.00
AUROPHARMA	EQ	24-Jan-2024	1133.60	1133.60	1165.45	1112.65	1165.00	1160.10	1148.00	3035259	34844.71	68030	1781132	58.68
AURUM	EQ	24-Jan-2024	158.80	164.00	168.95	157.10	164.50	166.40	163.41	290655	474.97	6995	122555	42.17
AURUMPP	E1	24-Jan-2024	94.00	95.90	98.85	91.40	93.50	95.60	94.32	27181	25.64	413	14722	54.16
AUSOMENT	EQ	24-Jan-2024	79.50	79.50	84.70	77.90	79.80	80.75	80.60	26948	21.72	548	14779	54.84
AUTOAXLES	EQ	24-Jan-2024	2128.30	2130.00	2155.00	2096.00	2120.00	2118.25	2124.56	18618	395.55	5033	8620	46.30
AUTOBEES	EQ	24-Jan-2024	186.66	188.00	189.00	184.50	187.03	188.47	186.28	54482	101.49	1522	28885	53.02
AUTOIETF	EQ	24-Jan-2024	185.96	185.08	190.00	184.59	190.00	188.77	186.28	60412	112.53	244	17740	29.37
AUTOIND	EQ	24-Jan-2024	123.60	123.60	128.35	120.65	126.70	127.55	125.41	108803	136.44	1423	65608	60.30
AVADHSUGAR	EQ	24-Jan-2024	607.80	604.00	615.00	602.40	612.00	611.60	609.10	46730	284.63	4547	18403	39.38
AVALON	EQ	24-Jan-2024	520.40	520.45	530.50	519.00	525.80	528.95	528.19	235395	1243.34	12354	169739	72.11
AVANTIFEED	EQ	24-Jan-2024	512.05	513.40	534.40	503.50	505.00	510.95	518.66	897904	4657.09	35726	211120	23.51
AVG	EQ	24-Jan-2024	433.65	433.65	438.95	390.00	415.05	413.30	412.04	124131	511.48	3529	69490	55.98
AVONMORE	EQ	24-Jan-2024	101.10	101.10	119.80	100.10	116.75	115.60	113.74	1125905	1280.60	11978	264371	23.48
AVROIND	EQ	24-Jan-2024	135.15	133.90	137.70	128.20	135.50	134.60	135.21	38697	52.32	1294	17313	44.74
AVTNPL	EQ	24-Jan-2024	88.05	88.05	89.40	86.95	88.60	87.90	87.89	289528	254.46	3392	151694	52.39
AWHCL	EQ	24-Jan-2024	514.20	510.25	519.00	502.65	512.50	512.00	511.77	198060	1013.61	15212	54762	27.65
AWL	EQ	24-Jan-2024	351.70	353.00	354.40	346.55	349.70	349.70	350.46	1215375	4259.40	27236	567456	46.69
AXISBANK	EQ	24-Jan-2024	1089.25	1034.80	1073.20	1020.90	1059.60	1059.15	1050.55	20884046	219396.94	381021	10475578	50.16
AXISBNKETF	EQ	24-Jan-2024	455.71	455.00	462.00	452.57	458.00	457.42	455.49	6495	29.58	246	3481	53.60
AXISBPSETF	EQ	24-Jan-2024	11.45	11.45	11.46	11.44	11.46	11.45	11.46	29318	3.36	480	17030	58.09
AXISCADES	EQ	24-Jan-2024	804.70	805.00	821.20	795.00	806.00	801.10	805.70	53267	429.17	4066	26138	49.07
AXISCETF	EQ	24-Jan-2024	96.06	96.90	97.59	95.79	97.58	97.55	97.08	1474	1.43	46	1002	67.98
AXISGOLD	EQ	24-Jan-2024	53.07	53.08	53.14	52.92	53.07	53.04	53.02	46334	24.57	869	30651	66.15
AXISHCETF	EQ	24-Jan-2024	112.52	112.52	113.89	111.68	111.68	113.31	112.93	7581	8.56	119	4114	54.27
AXISILVER	EQ	24-Jan-2024	71.83	72.78	73.19	71.61	73.00	72.69	72.41	8656	6.27	134	5539	63.99
AXISNIFTY	EQ	24-Jan-2024	228.63	228.63	230.50	227.80	230.21	230.02	229.28	4583	10.51	215	3053	66.62
AXISTECETF	EQ	24-Jan-2024	383.37	385.95	389.95	382.05	382.13	388.53	387.13	9316	36.07	76	7546	81.00
AXITA	EQ	24-Jan-2024	26.05	26.35	27.30	26.10	27.10	27.05	26.68	2474932	660.32	7669	1096105	44.29
AXSENSEX	EQ	24-Jan-2024	71.02	74.23	74.23	70.63	71.50	71.50	71.34	3409	2.43	61	3122	91.58
AYMSYNTEX	EQ	24-Jan-2024	81.10	81.05	83.70	79.30	83.20	83.15	82.00	73845	60.55	889	27111	36.71
AZAD	EQ	24-Jan-2024	670.55	679.50	683.00	669.00	673.30	670.85	675.77	245282	1657.53	20316	108316	44.16
BABAFP	SM	24-Jan-2024	65.20	64.80	65.90	63.90	64.15	64.15	64.75	44800	29.01	27	28800	64.29
BAFNAPH	BE	24-Jan-2024	99.00	99.00	99.00	96.50	97.65	97.45	97.52	4869	4.75	69	-	-
BAGFILMS	BE	24-Jan-2024	12.45	12.50	12.50	11.85	12.35	12.25	12.15	385238	46.81	1159	-	-
BAHETI	SM	24-Jan-2024	190.95	194.05	194.05	192.35	193.50	193.50	193.58	3750	7.26	5	3000	80.00
BAIDFIN	EQ	24-Jan-2024	27.35	27.40	29.45	26.05	28.45	27.60	27.65	160088	44.27	1187	85026	53.11
BAJAJ-AUTO	EQ	24-Jan-2024	7095.90	7075.10	7237.00	7028.20	7205.75	7212.85	7155.28	467134	33424.76	59165	206536	44.21
BAJAJCON	EQ	24-Jan-2024	213.75	214.85	218.75	213.00	217.00	217.00	215.37	269212	579.80	15542	134167	49.84
BAJAJELEC	EQ	24-Jan-2024	1019.85	1019.00	1035.00	1017.00	1034.00	1034.10	1027.11	49393	507.32	8422	18559	37.57
BAJAJFINSV	EQ	24-Jan-2024	1582.50	1594.70	1622.85	1578.35	1621.80	1620.85	1607.93	1393463	22405.92	65204	819948	58.84
BAJAJHCARE	EQ	24-Jan-2024	334.20	335.00	341.70	331.00	334.90	333.15	334.81	50150	167.90	4869	22926	45.71
BAJAJHIND	EQ	24-Jan-2024	25.05	25.25	26.80	24.75	26.65	26.50	25.88	8843048	2288.93	16480	4569259	51.67
BAJAJHLDNG	EQ	24-Jan-2024	8122.20	8199.85	8230.90	8001.00	8170.00	8190.95	8125.09	21964	1784.59	8410	6577	29.94
BAJEL	EQ	24-Jan-2024	177.15	177.80	184.25	173.65	182.80	183.45	181.31	978234	1773.59	12507	588194	60.13
BAJFINANCE	EQ	24-Jan-2024	7070.70	7104.00	7104.00	6996.80	7080.00	7055.30	7049.02	2063675	145468.93	122779	1487622	72.09
BALAJITELE	EQ	24-Jan-2024	82.30	82.40	85.00	81.45	83.95	83.65	83.53	569375	475.58	5351	225824	39.66
BALAMINES	EQ	24-Jan-2024	2360.40	2375.30	2412.30	2317.55	2387.00	2387.95	2382.22	62033	1477.76	11159	21423	34.53
BALAXI	EQ	24-Jan-2024	436.35	436.35	437.90	430.55	432.20	434.90	435.02	1132	4.92	81	796	70.32
BALKRISHNA	EQ	24-Jan-2024	41.85	41.05	43.05	40.60	41.90	42.10	41.84	63608	26.61	594	26827	42.18
BALKRISIND	EQ	24-Jan-2024	2621.95	2621.95	2732.05	2610.80	2717.00	2714.55	2681.59	262223	7031.74	31550	103604	39.51
BALMLAWRIE	EQ	24-Jan-2024	258.50	258.40	263.70	253.15	257.45	258.55	258.85	1463741	3788.88	23673	419045	28.63
BALPHARMA	EQ	24-Jan-2024	113.15	113.15	115.75	112.75	113.30	114.35	113.98	23962	27.31	415	13448	56.12
BALRAMCHIN	EQ	24-Jan-2024	378.60	378.10	386.50	377.70	384.90	384.40	382.23	1497692	5724.68	17365	410882	27.43
BANARBEADS	EQ	24-Jan-2024	97.40	98.10	105.15	97.05	105.00	103.80	102.10	46759	47.74	985	26977	57.69
BANARISUG	EQ	24-Jan-2024	2447.70	2440.15	2455.00	2430.00	2453.90	2452.45	2449.04	494	12.10	163	347	70.24
BANCOINDIA	EQ	24-Jan-2024	672.80	681.45	697.90	665.05	696.80	695.55	684.96	84877	581.37	7678	40447	47.65
BANDHANBNK	EQ	24-Jan-2024	223.70	224.00	226.70	220.25	224.65	224.40	223.75	11443782	25605.93	64594	5446047	47.59
BANG	BE	24-Jan-2024	59.10	59.10	59.15	58.00	58.00	58.00	59.01	10396	6.14	34	-	-
BANKA	BE	24-Jan-2024	137.80	135.00	137.50	131.05	135.50	134.00	133.66	42399	56.67	423	-	-
BANKBARODA	EQ	24-Jan-2024	222.40	223.00	229.00	219.65	228.25	228.65	225.99	36236660	81890.46	114276	20456459	56.45
BANKBEES	EQ	24-Jan-2024	459.55	458.99	463.98	455.15	460.75	460.20	458.25	1669461	7650.25	19160	892536	53.46
BANKETF	EQ	24-Jan-2024	451.01	451.01	456.00	446.93	451.68	451.92	450.48	11279	50.81	595	9309	82.53
BANKIETF	EQ	24-Jan-2024	45.39	46.75	46.75	45.04	45.57	45.53	45.28	2313012	1047.31	3057	1555503	67.25
BANKINDIA	EQ	24-Jan-2024	131.80	131.80	136.85	126.55	133.15	133.15	132.30	19268806	25491.99	86365	6460680	33.53
BANSWRAS	EQ	24-Jan-2024	153.85	153.05	158.45	149.30	150.10	152.40	153.42	68434	104.99	2130	40927	59.81
BARBEQUE	EQ	24-Jan-2024	607.10	605.00	615.00	604.90	611.60	609.65	609.03	49713	302.76	5476	26242	52.79
BASF	EQ	24-Jan-2024	2961.60	2960.00	3005.00	2920.10	2960.00	2968.00	2947.92	24331	717.26	3283	17082	70.21
BASILIC	SM	24-Jan-2024	427.45	429.35	437.50	425.00	427.85	426.55	430.76	68400	294.64	55	52800	77.19
BASML	EQ	24-Jan-2024	50.60	51.45	53.90	50.10	52.75	52.90	51.94	227339	118.09	2148	136079	59.86
BATAINDIA	EQ	24-Jan-2024	1464.95	1482.00	1482.00	1460.00	1465.00	1466.45	1467.99	212352	3117.30	12057	91799	43.23
BAYERCROP	EQ	24-Jan-2024	5810.10	5873.90	5999.00	5757.30	5965.00	5979.10	5888.71	24814	1461.22	8187	14455	58.25
BBETF0432	EQ	24-Jan-2024	1107.23	1108.07	1109.99	1107.06	1107.09	1107.09	1108.07	2884	31.96	36	2835	98.30
BBL	EQ	24-Jan-2024	4404.55	4404.55	4525.10	4345.40	4500.00	4502.05	4437.14	28013	1242.98	6918	9034	32.25
BBNPPGOLD	EQ	24-Jan-2024	62.10	62.10	62.20	61.85	62.10	62.15	62.13	310075	192.66	78	309731	99.89
BBOX	BE	24-Jan-2024	274.65	273.75	284.40	266.65	280.00	281.95	272.49	142894	389.37	718	-	-
BBTC	EQ	24-Jan-2024	1537.40	1549.95	1624.80	1545.10	1612.00	1606.75	1591.88	325897	5187.88	29790	71596	21.97
BBTCL	EQ	24-Jan-2024	263.80	262.90	273.95	262.80	268.00	269.80	268.65	5273	14.17	326	3189	60.48
BCG	EQ	24-Jan-2024	17.70	17.70	18.80	17.50	18.40	18.55	17.94	27245467	4887.31	28025	9182778	33.70
BCLIND	EQ	24-Jan-2024	70.25	67.95	68.95	66.50	68.60	68.40	67.85	2947984	2000.09	12927	1899299	64.43
BCONCEPTS	BE	24-Jan-2024	845.60	879.80	879.80	844.00	858.00	851.45	860.29	6354	54.66	219	-	-
BDL	EQ	24-Jan-2024	1669.65	1669.00	1754.90	1625.25	1696.50	1701.70	1706.43	1389186	23705.44	88972	318142	22.90
BEARDSELL	BE	24-Jan-2024	44.05	43.25	46.25	43.25	46.25	46.25	45.89	37962	17.42	103	-	-
BECTORFOOD	EQ	24-Jan-2024	1162.80	1162.05	1183.75	1155.95	1177.00	1179.35	1176.09	100385	1180.62	8245	75994	75.70
BEDMUTHA	EQ	24-Jan-2024	260.70	273.70	273.70	247.70	268.00	268.35	260.84	152264	397.16	2724	89436	58.74
BEL	EQ	24-Jan-2024	187.10	186.80	190.20	184.00	189.40	189.25	188.14	14742783	27737.16	118101	6615775	44.87
BEML	EQ	24-Jan-2024	3026.80	3038.10	3190.00	3008.85	3176.00	3159.75	3134.55	325588	10205.73	35337	112928	34.68
BEPL	EQ	24-Jan-2024	107.60	107.00	109.85	106.60	109.00	108.60	108.29	631798	684.16	8032	230881	36.54
BERGEPAINT	EQ	24-Jan-2024	547.00	549.90	563.90	542.85	563.00	562.55	553.56	1093896	6055.36	31308	574580	52.53
BETA	SM	24-Jan-2024	1387.35	1405.00	1410.00	1384.00	1404.00	1404.00	1398.29	2400	33.56	20	2200	91.67
BEWLTD	SM	24-Jan-2024	1697.45	1650.00	1800.00	1601.50	1800.00	1785.85	1730.55	7375	127.63	50	5625	76.27
BFINVEST	EQ	24-Jan-2024	505.10	507.85	522.70	500.50	521.00	519.45	513.27	50074	257.02	6068	20115	40.17
BFSI	EQ	24-Jan-2024	20.48	20.49	20.67	20.24	20.55	20.53	20.49	873544	178.99	2269	540264	61.85
BFUTILITIE	EQ	24-Jan-2024	559.65	562.00	587.60	557.60	587.60	587.60	574.68	149787	860.79	7655	87186	58.21
BGRENERGY	EQ	24-Jan-2024	92.55	92.55	96.40	89.10	95.00	95.30	93.09	1551868	1444.57	14250	122839	7.92
BHAGCHEM	EQ	24-Jan-2024	1415.45	1400.00	1446.70	1376.95	1409.90	1395.30	1403.97	7401	103.91	938	2939	39.71
BHAGERIA	EQ	24-Jan-2024	155.55	152.15	158.40	152.15	153.65	154.00	154.91	14056	21.77	468	8528	60.67
BHAGYANGR	EQ	24-Jan-2024	94.30	95.80	104.00	94.45	103.90	102.25	100.90	329967	332.95	6481	144615	43.83
BHANDARI	EQ	24-Jan-2024	8.25	8.00	8.35	8.00	8.20	8.15	8.19	686863	56.27	1423	375781	54.71
BHARATFORG	EQ	24-Jan-2024	1193.45	1193.45	1225.00	1180.00	1220.30	1215.80	1199.37	495413	5941.83	29326	231914	46.81
BHARATGEAR	EQ	24-Jan-2024	117.90	117.90	120.50	116.65	120.45	119.40	118.49	34342	40.69	647	17945	52.25
BHARATRAS	EQ	24-Jan-2024	9142.70	9188.90	9263.35	9050.00	9238.45	9149.35	9161.09	949	86.94	461	461	48.58
BHARATWIRE	BE	24-Jan-2024	361.35	361.35	378.95	344.10	366.00	375.05	360.92	277938	1003.13	1644	-	-
BHARTIARTL	EQ	24-Jan-2024	1158.00	1140.10	1194.00	1140.10	1192.00	1189.95	1172.54	9546592	111937.89	371065	6298149	65.97
BHEL	EQ	24-Jan-2024	202.95	204.50	211.35	200.70	210.00	209.90	207.68	32560581	67622.24	161383	6896204	21.18
BIGBLOC	EQ	24-Jan-2024	171.05	174.20	181.75	173.30	177.00	176.30	176.81	200226	354.02	9825	86031	42.97
BIKAJI	EQ	24-Jan-2024	570.65	575.95	581.50	564.05	576.00	576.40	574.01	148461	852.18	11137	76966	51.84
BIL	BE	24-Jan-2024	368.90	361.70	362.20	361.60	361.60	361.60	361.99	6403	23.18	58	-	-
BINANIIND	BE	24-Jan-2024	18.60	18.25	18.25	18.25	18.25	18.25	18.25	3820	0.70	15	-	-
BIOCON	EQ	24-Jan-2024	262.50	262.50	266.40	260.85	264.15	264.50	263.98	4637208	12241.07	35612	2341043	50.48
BIOFILCHEM	EQ	24-Jan-2024	54.95	56.00	56.00	54.05	54.85	55.25	55.17	21874	12.07	528	13165	60.19
BIRET	RR	24-Jan-2024	245.25	248.80	251.79	245.00	249.32	250.78	249.67	436424	1089.62	2962	416607	95.46
BIRLACABLE	EQ	24-Jan-2024	270.60	265.80	280.90	263.00	275.00	274.90	272.13	79442	216.19	2722	33531	42.21
BIRLACORPN	EQ	24-Jan-2024	1390.45	1403.20	1419.00	1382.85	1400.00	1401.50	1402.42	81451	1142.28	13456	29994	36.82
BIRLAMONEY	EQ	24-Jan-2024	125.25	126.35	130.00	121.30	129.00	127.35	126.02	271429	342.06	5013	113638	41.87
BKMINDST	BZ	24-Jan-2024	2.05	2.10	2.10	2.10	2.10	2.10	2.10	25156	0.53	19	-	-
BLAL	EQ	24-Jan-2024	201.20	202.90	205.60	195.85	204.50	203.45	200.78	506597	1017.15	21778	176738	34.89
BLBLIMITED	EQ	24-Jan-2024	30.25	31.70	32.20	30.05	30.30	30.25	30.99	1445408	447.88	4692	772418	53.44
BLISSGVS	EQ	24-Jan-2024	122.70	114.10	116.90	110.50	115.00	115.15	113.82	1354902	1542.21	16779	724886	53.50
BLKASHYAP	EQ	24-Jan-2024	65.60	66.15	69.80	64.30	65.50	66.00	67.49	1974362	1332.48	9412	867251	43.93
BLS	EQ	24-Jan-2024	377.45	380.00	397.30	375.25	394.45	393.75	392.04	4181903	16394.71	90531	826795	19.77
BLUECHIP	BE	24-Jan-2024	2.30	2.30	2.35	2.25	2.35	2.35	2.30	179950	4.14	191	-	-
BLUECOAST	BE	24-Jan-2024	5.35	5.60	5.60	5.25	5.25	5.25	5.36	2100	0.11	9	-	-
BLUEDART	EQ	24-Jan-2024	6927.95	6929.85	6972.05	6813.25	6866.00	6875.05	6873.27	14868	1021.92	3768	11042	74.27
BLUEJET	EQ	24-Jan-2024	353.25	353.25	358.70	350.25	357.05	357.95	356.84	170039	606.77	3433	116959	68.78
BLUESTARCO	EQ	24-Jan-2024	1068.10	1067.00	1120.40	1047.30	1092.25	1086.60	1090.63	370667	4042.59	33410	140365	37.87
BMETRICS	SM	24-Jan-2024	117.00	116.00	116.05	116.00	116.05	116.05	116.02	2000	2.32	5	2000	100.00
BODALCHEM	EQ	24-Jan-2024	78.85	79.25	79.95	78.05	79.45	79.30	79.23	572394	453.53	4205	243441	42.53
BOHRAIND	BE	24-Jan-2024	25.25	25.00	25.00	24.75	24.75	24.75	24.76	6894	1.71	74	-	-
BOMDYEING	EQ	24-Jan-2024	144.15	145.00	171.90	145.00	170.15	168.65	162.17	11492580	18637.00	67377	6200501	53.95
BOROLTD	EQ	24-Jan-2024	352.20	357.00	376.25	353.10	360.65	359.10	365.40	851179	3110.24	34608	274297	32.23
BORORENEW	EQ	24-Jan-2024	566.55	573.20	632.50	555.40	608.60	608.75	607.87	12764648	77592.99	238055	1616005	12.66
BOSCHLTD	EQ	24-Jan-2024	22774.80	22821.20	22893.70	22315.20	22380.00	22444.15	22584.11	35408	7996.58	11488	14963	42.26
BPCL	EQ	24-Jan-2024	463.05	465.00	478.50	463.30	477.85	477.15	469.34	7580656	35579.00	129007	4151259	54.76
BPL	BE	24-Jan-2024	85.60	84.50	89.50	84.50	88.75	88.60	87.99	102547	90.23	512	-	-
BRIGADE	EQ	24-Jan-2024	923.95	934.00	956.15	903.55	945.00	950.25	928.26	289320	2685.65	29574	117801	40.72
BRIGHT	ST	24-Jan-2024	7.50	7.85	7.85	7.65	7.85	7.85	7.84	513000	40.20	156	513000	100.00
BRITANNIA	EQ	24-Jan-2024	5048.10	5048.10	5173.65	5030.00	5135.00	5142.25	5118.03	611741	31309.08	39916	380270	62.16
BRITANNIA	N3	24-Jan-2024	29.70	29.63	29.72	29.63	29.65	29.63	29.65	5647	1.67	65	5415	95.89
BRNL	EQ	24-Jan-2024	85.15	88.70	91.55	86.90	88.50	88.55	89.30	1642236	1466.51	15493	560122	34.11
BROOKS	EQ	24-Jan-2024	146.75	148.00	151.00	146.15	146.30	146.95	148.43	40850	60.63	1217	21689	53.09
BSE	EQ	24-Jan-2024	2111.25	2100.00	2149.65	1980.60	2099.85	2112.15	2059.25	1446052	29777.77	106633	671733	46.45
BSE500IETF	EQ	24-Jan-2024	32.22	32.22	33.08	32.01	32.53	32.48	32.49	1233711	400.79	685	1068079	86.57
BSHSL	EQ	24-Jan-2024	269.55	270.00	271.95	256.10	256.10	256.90	260.70	49535	129.14	1131	39057	78.85
BSL	EQ	24-Jan-2024	204.20	205.00	208.90	203.20	203.25	204.65	205.17	11244	23.07	427	7214	64.16
BSLGOLDETF	EQ	24-Jan-2024	56.08	56.35	56.35	55.52	55.98	55.83	55.85	7838	4.38	205	3654	46.62
BSLNIFTY	EQ	24-Jan-2024	24.17	24.50	24.50	23.90	24.50	24.40	24.27	271607	65.92	4223	61082	22.49
BSLSENETFG	EQ	24-Jan-2024	69.51	69.47	69.63	68.73	69.63	69.63	69.24	729	0.50	70	659	90.40
BSOFT	EQ	24-Jan-2024	800.75	801.60	827.70	793.85	827.00	822.70	814.83	2691584	21931.71	67589	687179	25.53
BTML	EQ	24-Jan-2024	208.90	206.80	212.55	206.80	208.70	208.75	209.94	98663	207.13	1206	49859	50.53
BURNPUR	BE	24-Jan-2024	7.20	6.90	7.15	6.90	7.00	7.00	6.99	294841	20.60	575	-	-
BUTTERFLY	EQ	24-Jan-2024	1022.10	1020.00	1032.30	1014.15	1019.00	1017.50	1019.24	2788	28.42	652	1741	62.45
BVCL	BE	24-Jan-2024	54.00	52.30	55.65	52.30	54.00	53.80	54.30	15853	8.61	136	-	-
BYKE	BE	24-Jan-2024	66.30	65.00	65.00	65.00	65.00	65.00	65.00	42439	27.59	54	-	-
CADSYS	SM	24-Jan-2024	240.10	247.95	247.95	233.20	233.70	233.75	242.40	18000	43.63	17	12000	66.67
CALSOFT	BE	24-Jan-2024	18.95	18.95	19.50	18.00	18.75	18.75	18.55	33495	6.21	145	-	-
CAMLINFINE	EQ	24-Jan-2024	127.35	127.90	129.40	127.00	128.75	128.55	128.19	221813	284.35	3495	109177	49.22
CAMPUS	EQ	24-Jan-2024	268.85	272.00	273.00	266.90	268.50	269.05	269.76	287340	775.14	10158	111780	38.90
CAMS	EQ	24-Jan-2024	2739.95	2701.00	2779.45	2660.60	2733.00	2732.90	2702.73	822067	22218.29	44590	654209	79.58
CANARYS	SM	24-Jan-2024	42.55	42.15	43.10	42.15	42.90	42.90	42.54	44000	18.72	11	32000	72.73
CANBK	EQ	24-Jan-2024	455.90	458.80	459.65	443.00	455.10	454.30	453.04	20807636	94266.71	147195	4968195	23.88
CANFINHOME	EQ	24-Jan-2024	725.40	731.40	749.70	721.05	745.00	745.65	737.85	1339277	9881.90	37777	591812	44.19
CANTABIL	EQ	24-Jan-2024	252.20	254.00	254.75	243.00	252.00	250.30	250.86	142833	358.31	5259	62733	43.92
CAPACITE	EQ	24-Jan-2024	256.80	259.10	268.70	250.60	266.30	266.30	260.88	1111528	2899.78	24544	397787	35.79
CAPLIPOINT	EQ	24-Jan-2024	1504.10	1519.00	1550.00	1474.35	1479.00	1479.80	1509.58	127749	1928.48	15166	48726	38.14
CAPTRUST	EQ	24-Jan-2024	107.15	107.25	112.20	105.30	105.50	107.15	108.27	21881	23.69	600	8969	40.99
CARBORUNIV	EQ	24-Jan-2024	1125.50	1119.00	1218.00	1118.95	1175.25	1177.20	1185.65	720902	8547.35	55228	248216	34.43
CAREERP	EQ	24-Jan-2024	263.10	262.95	272.90	258.20	270.00	269.05	266.24	64714	172.30	1331	32399	50.06
CARERATING	EQ	24-Jan-2024	952.90	955.00	1001.00	952.55	983.75	987.80	974.70	52718	513.84	7614	23578	44.72
CARTRADE	EQ	24-Jan-2024	702.35	702.95	729.50	690.05	728.00	726.60	710.48	110033	781.76	14312	51623	46.92
CARYSIL	EQ	24-Jan-2024	841.60	840.10	893.75	839.15	872.05	870.50	872.33	323180	2819.21	29465	104464	32.32
CASTROLIND	EQ	24-Jan-2024	171.85	172.00	177.00	169.80	176.60	176.50	174.30	1945438	3390.96	25090	645045	33.16
CBAZAAR	SM	24-Jan-2024	28.00	27.60	28.00	27.50	28.00	28.00	27.80	40000	11.12	5	40000	100.00
CCHHL	EQ	24-Jan-2024	17.85	17.90	18.50	16.85	17.40	17.50	17.54	589793	103.43	2645	337234	57.18
CCL	EQ	24-Jan-2024	633.45	633.45	644.20	630.15	635.00	636.85	638.03	107858	688.16	7080	49223	45.64
CDSL	EQ	24-Jan-2024	1733.35	1745.00	1774.00	1717.45	1766.50	1761.50	1752.03	527580	9243.37	43631	169120	32.06
CEATLTD	EQ	24-Jan-2024	2754.15	2759.00	2900.00	2730.35	2880.10	2876.15	2822.83	537020	15159.18	47643	117853	21.95
CELEBRITY	BE	24-Jan-2024	17.60	17.95	18.20	17.15	18.00	18.05	17.89	185697	33.23	291	-	-
CELLECOR	SM	24-Jan-2024	289.40	299.90	306.00	296.00	300.00	300.00	299.83	139200	417.36	55	124800	89.66
CELLO	EQ	24-Jan-2024	856.30	856.95	870.95	831.15	847.80	848.30	849.51	215536	1831.00	16491	122075	56.64
CELLPOINT	SM	24-Jan-2024	48.40	48.00	49.20	48.00	48.50	48.40	48.64	52800	25.68	38	44400	84.09
CENTENKA	EQ	24-Jan-2024	437.55	444.00	445.00	431.00	435.00	435.15	436.96	55502	242.52	5519	27774	50.04
CENTEXT	EQ	24-Jan-2024	29.45	28.00	30.85	28.00	29.00	28.95	29.12	3234800	941.87	7420	1539965	47.61
CENTRALBK	EQ	24-Jan-2024	52.95	53.20	55.10	51.55	54.90	54.85	53.66	38909793	20877.39	56727	10196384	26.21
CENTRUM	EQ	24-Jan-2024	32.00	31.40	32.55	30.95	31.70	31.40	31.70	968442	307.00	3546	379928	39.23
CENTUM	EQ	24-Jan-2024	1409.60	1430.00	1540.00	1394.60	1509.50	1502.55	1504.94	61701	928.56	7123	40333	65.37
CENTURYPLY	EQ	24-Jan-2024	780.50	795.00	795.00	763.05	785.95	791.75	784.41	139975	1097.98	20853	68112	48.66
CENTURYTEX	EQ	24-Jan-2024	1373.30	1360.00	1369.40	1324.00	1358.00	1353.65	1347.07	267320	3600.98	21768	128160	47.94
CERA	EQ	24-Jan-2024	8157.60	8165.05	8222.00	8061.25	8181.00	8196.45	8164.10	19911	1625.55	9070	10223	51.34
CEREBRAINT	BE	24-Jan-2024	8.70	8.30	8.65	8.30	8.55	8.55	8.34	504583	42.08	570	-	-
CESC	EQ	24-Jan-2024	130.60	132.50	135.80	130.00	131.00	131.40	132.45	9592330	12705.15	52491	4434823	46.23
CGCL	EQ	24-Jan-2024	955.65	959.00	971.05	940.10	950.00	954.90	951.52	341574	3250.15	12375	58381	17.09
CGPOWER	EQ	24-Jan-2024	447.40	425.10	451.55	414.30	450.00	449.35	441.67	7680885	33924.51	144045	5314891	69.20
CHALET	EQ	24-Jan-2024	752.05	757.00	763.00	722.65	739.00	747.30	747.17	247442	1848.80	23942	124997	50.52
CHAMBLFERT	EQ	24-Jan-2024	352.00	353.50	370.75	352.55	369.00	369.35	364.93	2288403	8350.98	27854	633640	27.69
CHAVDA	SM	24-Jan-2024	105.20	104.00	108.35	104.00	107.30	106.85	106.56	102000	108.69	51	60000	58.82
CHEMBOND	EQ	24-Jan-2024	547.55	550.00	573.25	542.00	572.50	569.75	555.33	58950	327.37	2731	47459	80.51
CHEMCON	EQ	24-Jan-2024	275.20	278.00	280.15	273.35	276.25	275.60	275.87	38951	107.45	3775	16156	41.48
CHEMFAB	EQ	24-Jan-2024	388.90	388.90	396.95	380.45	394.00	392.70	390.67	11571	45.20	1067	6447	55.72
CHEMPLASTS	EQ	24-Jan-2024	465.15	465.25	476.00	459.50	468.00	473.10	469.56	66726	313.32	11227	31375	47.02
CHENNPETRO	EQ	24-Jan-2024	767.90	763.05	772.90	741.00	756.00	755.10	757.61	1023760	7756.10	44689	247231	24.15
CHEVIOT	EQ	24-Jan-2024	1425.05	1469.70	1469.70	1432.35	1450.00	1440.05	1440.36	4768	68.68	567	3640	76.34
CHOICEIN	EQ	24-Jan-2024	526.90	529.95	543.60	521.00	538.00	539.90	532.47	574407	3058.55	17203	166252	28.94
CHOLAFIN	EQ	24-Jan-2024	1220.25	1220.10	1277.10	1201.50	1246.00	1245.80	1231.79	1810867	22306.05	51516	820638	45.32
CHOLAFIN	N4	24-Jan-2024	1020.01	1025.00	1031.00	1025.00	1030.00	1030.01	1029.95	289	2.98	8	289	100.00
CHOLAFIN	N6	24-Jan-2024	1020.25	996.01	997.00	996.01	997.00	997.00	996.10	55	0.55	2	55	100.00
CHOLAHLDNG	EQ	24-Jan-2024	1039.10	1030.50	1097.80	1020.00	1092.00	1085.60	1068.17	374942	4005.01	35079	226428	60.39
CIEINDIA	EQ	24-Jan-2024	480.00	480.00	488.00	472.85	485.40	486.55	483.65	338476	1637.05	26072	182237	53.84
CIGNITITEC	EQ	24-Jan-2024	955.25	960.00	1004.25	960.00	987.15	986.45	989.28	213053	2107.68	14344	97949	45.97
CINELINE	BE	24-Jan-2024	151.50	149.95	152.00	147.00	150.00	149.60	147.77	23803	35.17	134	-	-
CINEVISTA	BE	24-Jan-2024	18.10	18.50	18.50	18.00	18.25	18.35	18.35	18567	3.41	64	-	-
CIPLA	EQ	24-Jan-2024	1409.00	1409.00	1423.05	1394.85	1413.60	1417.35	1411.00	1808713	25520.90	148473	767025	42.41
CLEAN	EQ	24-Jan-2024	1444.90	1440.05	1454.60	1425.00	1442.50	1443.25	1442.08	57192	824.75	9691	27745	48.51
CLEDUCATE	EQ	24-Jan-2024	103.25	103.75	107.50	101.95	106.30	106.65	105.44	156361	164.86	2157	98168	62.78
CLOUD	SM	24-Jan-2024	127.60	127.35	137.95	122.00	125.00	124.95	127.83	1764000	2254.93	1421	918000	52.04
CLSEL	EQ	24-Jan-2024	246.70	249.00	251.95	245.00	249.50	248.10	248.91	75793	188.65	5306	36730	48.46
CLSL	SM	24-Jan-2024	47.05	47.05	48.75	46.50	48.40	47.95	47.75	22000	10.50	11	18000	81.82
CMNL	SM	24-Jan-2024	90.45	89.60	99.45	89.50	99.45	98.95	97.10	315000	305.88	186	210000	66.67
CMRSL	SM	24-Jan-2024	165.00	165.00	165.00	157.15	157.15	157.15	162.38	2400	3.90	3	2400	100.00
CMSINFO	EQ	24-Jan-2024	370.20	370.30	383.40	368.35	381.20	380.25	378.55	1021199	3865.71	45052	391866	38.37
COALINDIA	EQ	24-Jan-2024	375.30	379.80	387.80	374.25	385.00	382.60	380.97	22938994	87389.74	161892	12792170	55.77
COASTCORP	EQ	24-Jan-2024	303.30	297.15	306.40	294.00	297.95	296.95	297.89	29498	87.87	1763	17561	59.53
COCHINSHIP	EQ	24-Jan-2024	848.60	853.00	854.50	796.25	852.00	851.30	835.51	3518987	29401.63	121896	658075	18.70
COFFEEDAY	EQ	24-Jan-2024	59.85	60.40	61.50	59.90	61.00	60.90	60.75	3601485	2187.95	10014	943158	26.19
COFORGE	EQ	24-Jan-2024	6201.60	6223.00	6422.90	6161.00	6410.00	6369.20	6262.19	345532	21637.87	48478	152910	44.25
COLPAL	EQ	24-Jan-2024	2438.40	2438.00	2525.00	2378.90	2520.00	2518.20	2470.73	440368	10880.32	47710	200799	45.60
COMMITTED	SM	24-Jan-2024	59.25	59.25	59.25	57.55	57.55	57.55	58.23	8000	4.66	5	8000	100.00
COMMOIETF	EQ	24-Jan-2024	75.40	77.68	77.68	75.45	76.60	77.06	76.28	143765	109.67	217	56271	39.14
COMPINFO	BZ	24-Jan-2024	8.75	8.70	9.10	8.70	9.00	9.00	8.99	114757	10.32	221	-	-
COMPUSOFT	BE	24-Jan-2024	29.65	29.75	30.40	29.00	29.90	29.95	29.88	104164	31.13	532	-	-
COMSYN	EQ	24-Jan-2024	84.70	88.70	90.05	70.05	88.15	88.40	88.08	27047	23.82	443	18805	69.53
CONCOR	EQ	24-Jan-2024	825.30	828.00	843.35	816.65	840.40	841.10	832.44	1124950	9364.50	48882	502491	44.67
CONCORDBIO	EQ	24-Jan-2024	1396.55	1402.35	1430.00	1384.20	1400.00	1421.70	1408.20	48065	676.85	8913	24827	51.65
CONFIPET	EQ	24-Jan-2024	84.00	84.45	85.90	83.00	85.90	85.20	84.60	837556	708.57	5755	320844	38.31
CONSOFINVT	EQ	24-Jan-2024	280.40	275.25	295.95	275.25	285.20	290.20	286.45	26270	75.25	2559	15562	59.24
CONSUMBEES	EQ	24-Jan-2024	104.15	104.63	105.42	103.19	105.34	105.23	104.30	18491	19.29	423	14876	80.45
CONSUMIETF	EQ	24-Jan-2024	96.38	95.96	97.90	95.89	97.90	97.67	96.57	41194	39.78	101	39645	96.24
CONTI	SM	24-Jan-2024	23.60	22.45	22.45	22.45	22.45	22.45	22.45	9999	2.24	3	9999	100.00
CONTROLPR	EQ	24-Jan-2024	966.20	966.20	994.85	941.15	964.00	967.40	965.55	68236	658.86	13781	27810	40.76
COOLCAPS	SM	24-Jan-2024	470.00	470.00	490.00	470.00	475.00	475.00	481.31	3000	14.44	8	3000	100.00
CORALFINAC	BE	24-Jan-2024	64.40	63.85	63.85	61.20	61.40	61.25	61.68	78269	48.28	656	-	-
CORDSCABLE	EQ	24-Jan-2024	116.70	117.80	123.00	115.05	121.90	121.60	119.92	123588	148.21	1865	73814	59.73
COROMANDEL	EQ	24-Jan-2024	1127.85	1130.00	1154.90	1128.25	1149.00	1150.15	1141.90	253621	2896.09	23298	129042	50.88
COSMOFIRST	EQ	24-Jan-2024	630.15	634.80	634.80	620.20	627.00	628.85	629.96	65638	413.49	2992	51161	77.94
COUNCODOS	BE	24-Jan-2024	5.10	5.10	5.15	5.10	5.15	5.15	5.10	96126	4.90	83	-	-
CPS	SM	24-Jan-2024	392.10	400.00	400.00	392.10	392.10	392.10	396.05	1200	4.75	2	1200	100.00
CPSEETF	EQ	24-Jan-2024	68.79	69.95	70.71	68.21	70.62	70.54	69.78	3035680	2118.28	8095	1377282	45.37
CRAFTSMAN	EQ	24-Jan-2024	4684.75	4799.80	4800.50	4674.55	4785.00	4778.40	4761.07	24881	1184.60	5962	15761	63.35
CRAYONS	SM	24-Jan-2024	213.05	221.00	227.00	212.10	222.00	222.00	219.31	59000	129.39	55	45000	76.27
CREATIVE	EQ	24-Jan-2024	869.20	868.95	915.00	850.15	868.95	867.45	873.17	26072	227.65	3567	10768	41.30
CREATIVEYE	EQ	24-Jan-2024	5.90	6.15	6.15	5.90	5.90	5.90	6.09	46038	2.80	106	35538	77.19
CREDITACC	EQ	24-Jan-2024	1624.50	1620.00	1624.45	1540.00	1557.10	1553.80	1568.32	411522	6453.98	41431	263251	63.97
CREDITACC	N1	24-Jan-2024	1004.00	1004.00	1004.00	1000.00	1003.90	1003.90	1003.75	246	2.47	6	246	100.00
CREDITACC	N3	24-Jan-2024	1008.00	1009.00	1009.00	1008.00	1008.00	1008.00	1008.06	16	0.16	3	16	100.00
CREDITACC	N4	24-Jan-2024	1135.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	87	0.99	1	87	100.00
CREDITACC	N5	24-Jan-2024	1025.00	1025.00	1025.00	1016.00	1020.00	1020.00	1018.56	160	1.63	4	160	100.00
CREDITACC	N9	24-Jan-2024	993.00	1003.50	1003.50	1003.50	1003.50	1003.50	1003.50	25	0.25	1	25	100.00
CREDITACC	ND	24-Jan-2024	1006.76	1010.00	1019.95	1005.00	1019.95	1019.95	1005.98	5402	54.34	31	5322	98.52
CREST	EQ	24-Jan-2024	316.70	317.10	349.90	314.55	344.95	344.60	332.29	102808	341.62	9452	39936	38.85
CRISIL	EQ	24-Jan-2024	3938.05	3957.00	3957.00	3816.20	3870.00	3876.45	3880.47	59229	2298.37	16618	36856	62.23
CROMPTON	EQ	24-Jan-2024	300.25	300.90	308.90	299.55	306.15	307.70	306.11	2253437	6898.00	51618	1330647	59.05
CROWN	BE	24-Jan-2024	117.20	117.20	119.45	117.20	119.00	119.00	118.98	13721	16.33	40	-	-
CSBBANK	EQ	24-Jan-2024	379.90	380.10	385.00	369.65	373.20	372.70	376.45	238236	896.83	12718	135712	56.97
CSLFINANCE	EQ	24-Jan-2024	418.05	424.00	430.00	413.55	422.00	424.00	424.32	83304	353.48	2543	69003	82.83
CTE	EQ	24-Jan-2024	76.00	77.95	79.30	76.00	77.50	78.35	77.98	51732	40.34	503	38815	75.03
CUB	EQ	24-Jan-2024	139.25	139.00	140.75	136.75	139.75	139.60	139.17	3961629	5513.29	26317	1659200	41.88
CUBEXTUB	BE	24-Jan-2024	70.00	70.00	71.00	70.00	71.00	71.00	70.41	22805	16.06	68	-	-
CUMMINSIND	EQ	24-Jan-2024	2097.75	2085.00	2177.00	2042.05	2160.00	2170.80	2130.84	1066789	22731.60	60750	620965	58.21
CUPID	BE	24-Jan-2024	1812.90	1895.80	1895.80	1731.10	1810.00	1815.65	1815.92	89289	1621.42	2453	-	-
CYBERMEDIA	EQ	24-Jan-2024	31.75	32.25	34.45	32.10	32.95	32.75	33.33	189361	63.11	1103	64198	33.90
CYBERTECH	EQ	24-Jan-2024	198.10	198.10	203.50	191.90	195.90	197.35	199.36	153974	306.97	7381	64543	41.92
CYIENT	EQ	24-Jan-2024	2120.00	2130.85	2130.90	1916.35	2073.00	2043.85	2014.98	656335	13225.02	60006	423768	64.57
CYIENTDLM	EQ	24-Jan-2024	648.45	676.00	687.40	644.30	660.00	657.20	658.18	634505	4176.21	29081	324751	51.18
DABUR	EQ	24-Jan-2024	524.80	525.75	537.40	522.20	537.25	536.60	532.32	914551	4868.31	25865	443186	48.46
DALBHARAT	EQ	24-Jan-2024	2108.90	2119.90	2174.00	2071.05	2168.55	2154.75	2120.52	710787	15072.36	27390	552615	77.75
DALMIASUG	EQ	24-Jan-2024	389.70	388.10	395.00	386.05	391.40	393.25	391.75	51733	202.66	3863	21494	41.55
DAMODARIND	EQ	24-Jan-2024	55.00	55.80	60.35	55.55	59.85	59.15	58.51	48200	28.20	614	34757	72.11
DANGEE	BE	24-Jan-2024	11.05	11.05	11.25	10.90	11.10	11.10	11.03	220145	24.28	435	-	-
DATAMATICS	EQ	24-Jan-2024	696.80	703.40	703.40	682.00	691.00	690.80	691.15	153356	1059.92	13599	61834	40.32
DATAPATTNS	EQ	24-Jan-2024	1860.15	1859.00	1874.40	1811.10	1870.00	1866.60	1848.12	94735	1750.82	15616	35748	37.73
DBCORP	EQ	24-Jan-2024	321.60	325.90	353.75	323.10	353.50	353.65	343.51	1335016	4585.88	18438	884680	66.27
DBL	EQ	24-Jan-2024	368.40	368.00	386.00	366.25	383.95	384.60	379.08	515649	1954.71	18440	158391	30.72
DBOL	EQ	24-Jan-2024	137.25	137.00	139.70	137.00	139.70	139.00	138.67	174898	242.53	6586	101632	58.11
DBREALTY	EQ	24-Jan-2024	239.10	235.00	251.70	229.20	247.50	248.90	242.29	2855421	6918.26	18918	1302584	45.62
DBSTOCKBRO	BE	24-Jan-2024	42.15	42.10	43.85	42.10	42.55	42.95	43.03	26277	11.31	107	-	-
DCAL	EQ	24-Jan-2024	190.40	193.15	193.75	188.10	192.00	191.95	191.29	533653	1020.80	16129	188594	35.34
DCBBANK	EQ	24-Jan-2024	142.00	141.50	145.00	137.80	145.00	143.90	142.30	3204954	4560.76	26842	1378336	43.01
DCI	EQ	24-Jan-2024	220.80	215.00	222.05	209.80	209.80	210.30	212.64	27983	59.50	1143	15422	55.11
DCM	EQ	24-Jan-2024	81.85	81.05	84.20	80.85	82.80	82.20	82.04	40364	33.11	778	22614	56.03
DCMFINSERV	BE	24-Jan-2024	5.20	5.20	5.20	5.10	5.20	5.20	5.11	7751	0.40	33	-	-
DCMNVL	EQ	24-Jan-2024	170.25	167.20	179.80	167.20	174.50	175.15	174.83	40476	70.77	2040	24941	61.62
DCMSHRIRAM	EQ	24-Jan-2024	992.05	989.95	1020.00	965.10	1004.00	1019.05	1008.94	188005	1896.86	8394	150912	80.27
DCMSRIND	EQ	24-Jan-2024	180.70	180.50	189.90	176.95	185.40	185.35	185.65	286661	532.19	5979	117961	41.15
DCW	EQ	24-Jan-2024	59.50	59.50	60.50	58.35	60.30	60.20	59.72	3563271	2127.82	11557	1045750	29.35
DCXINDIA	EQ	24-Jan-2024	351.80	351.80	351.80	337.40	340.00	339.60	340.85	1555900	5303.30	27098	806321	51.82
DECCANCE	EQ	24-Jan-2024	587.20	581.65	598.00	581.65	598.00	593.65	587.55	9009	52.93	1141	5536	61.45
DEEPAKFERT	EQ	24-Jan-2024	628.90	627.00	641.55	621.00	635.00	637.70	632.52	360879	2282.63	17963	127467	35.32
DEEPAKNTR	EQ	24-Jan-2024	2246.55	2244.75	2292.00	2227.05	2278.00	2284.15	2267.83	135521	3073.39	15799	41150	30.36
DEEPENR	EQ	24-Jan-2024	189.95	189.95	195.95	187.60	194.00	192.70	190.85	14507	27.69	625	10420	71.83
DEEPINDS	EQ	24-Jan-2024	247.30	246.55	253.00	242.00	250.00	248.35	246.17	105358	259.36	7506	49809	47.28
DELHIVERY	EQ	24-Jan-2024	390.25	392.90	400.75	382.50	400.35	400.20	392.43	1914439	7512.88	34766	1452584	75.88
DELPHIFX	EQ	24-Jan-2024	290.75	292.45	292.45	283.70	288.00	287.40	286.81	24554	70.42	883	16368	66.66
DELTACORP	EQ	24-Jan-2024	140.10	140.20	142.50	134.35	137.10	137.10	137.41	5761208	7916.62	32471	1998038	34.68
DELTAMAGNT	EQ	24-Jan-2024	95.90	99.20	99.20	96.05	98.00	96.95	96.91	6771	6.56	205	4929	72.80
DEN	EQ	24-Jan-2024	58.70	58.60	60.00	57.50	59.10	59.10	58.72	4886295	2869.34	12942	1457805	29.83
DENEERS	SM	24-Jan-2024	218.50	218.00	219.80	213.05	213.25	213.25	215.75	7200	15.53	11	6600	91.67
DENORA	EQ	24-Jan-2024	1440.30	1430.00	1431.00	1293.20	1359.00	1350.40	1371.75	67298	923.16	11148	37473	55.68
DENTALKART	SM	24-Jan-2024	619.65	620.00	625.00	615.00	616.00	616.00	619.12	8750	54.17	28	7250	82.86
DESTINY	SM	24-Jan-2024	36.20	38.00	38.00	38.00	38.00	38.00	38.00	3000	1.14	1	3000	100.00
DEVIT	BE	24-Jan-2024	143.05	146.80	146.80	138.00	141.20	142.20	142.40	13596	19.36	178	-	-
DEVYANI	EQ	24-Jan-2024	176.00	176.00	179.20	172.20	174.50	176.25	176.54	1413443	2495.30	33964	548136	38.78
DGCONTENT	EQ	24-Jan-2024	19.15	19.50	20.10	19.00	19.90	19.60	19.68	34744	6.84	146	25592	73.66
DHAMPURSUG	EQ	24-Jan-2024	247.55	245.20	251.80	244.25	251.50	250.75	248.68	210727	524.05	9780	69614	33.04
DHANBANK	EQ	24-Jan-2024	45.70	45.60	49.30	44.55	47.00	46.55	47.14	9605191	4528.13	28671	4869617	50.70
DHANI	EQ	24-Jan-2024	37.40	37.45	38.20	37.15	38.00	38.05	37.85	1168712	442.37	5624	606493	51.89
DHANILOANS	N6	24-Jan-2024	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	40	0.40	2	40	100.00
DHANILOANS	N7	24-Jan-2024	1085.20	1085.35	1085.35	1085.20	1085.20	1085.21	1085.21	125	1.36	3	125	100.00
DHANILOANS	N8	24-Jan-2024	1655.00	1655.00	1655.00	1655.00	1655.00	1655.00	1655.00	49	0.81	3	49	100.00
DHANILOANS	NF	24-Jan-2024	975.00	1004.55	1004.55	980.00	980.00	980.00	980.96	346	3.39	16	336	97.11
DHANILOANS	NV	24-Jan-2024	1006.46	971.00	971.00	971.00	971.00	971.00	971.00	2	0.02	1	2	100.00
DHANILOANS	NW	24-Jan-2024	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	1	0.01	1	1	100.00
DHANILOANS	Y5	24-Jan-2024	995.00	995.00	995.00	995.00	995.00	995.00	995.00	12	0.12	2	12	100.00
DHANUKA	EQ	24-Jan-2024	1175.05	1180.90	1196.20	1152.30	1169.90	1167.80	1172.03	77634	909.90	13083	39040	50.29
DHARMAJ	EQ	24-Jan-2024	254.25	257.00	257.00	250.70	253.00	252.40	252.48	110691	279.47	5467	69049	62.38
DHRUV	EQ	24-Jan-2024	62.00	62.80	64.60	60.20	63.00	62.70	62.26	38163	23.76	1351	16880	44.23
DHUNINV	EQ	24-Jan-2024	1166.75	1170.50	1226.75	1166.80	1226.00	1216.00	1200.75	2317	27.82	532	1229	53.04
DIACABS	BE	24-Jan-2024	223.75	228.20	228.20	228.20	228.20	228.20	228.20	447	1.02	6	-	-
DIAMINESQ	EQ	24-Jan-2024	509.85	512.40	515.10	504.50	509.80	507.20	507.62	9345	47.44	804	5741	61.43
DIAMONDYD	EQ	24-Jan-2024	1350.90	1365.00	1368.90	1280.00	1324.00	1320.90	1330.94	84605	1126.04	10543	40544	47.92
DICIND	EQ	24-Jan-2024	485.85	482.40	501.20	482.40	490.65	495.10	493.61	4410	21.77	507	2523	57.21
DIGIDRIVE	EQ	24-Jan-2024	68.50	62.50	67.00	56.05	62.45	62.50	60.49	3514358	2125.91	43716	1618882	46.06
DIGIKORE	SM	24-Jan-2024	465.00	475.00	495.00	470.00	495.00	482.60	479.36	12000	57.52	11	12000	100.00
DIGISPICE	EQ	24-Jan-2024	29.35	29.35	32.25	29.35	32.25	32.25	31.86	298414	95.07	673	266069	89.16
DIGJAMLMTD	BE	24-Jan-2024	83.55	83.60	84.90	82.00	82.25	83.00	83.41	15413	12.86	84	-	-
DIL	EQ	24-Jan-2024	9.40	9.55	9.60	9.40	9.55	9.45	9.50	972248	92.35	2093	761643	78.34
DISHTV	EQ	24-Jan-2024	18.80	19.10	19.40	18.80	19.20	19.25	19.18	43946692	8428.67	22407	11001180	25.03
DIVGIITTS	EQ	24-Jan-2024	937.35	939.00	942.35	901.05	927.80	921.20	923.00	34040	314.19	6319	20131	59.14
DIVISLAB	EQ	24-Jan-2024	3615.35	3650.00	3671.95	3609.00	3639.20	3643.55	3645.02	377660	13765.77	35939	216231	57.26
DIVOPPBEES	EQ	24-Jan-2024	69.02	71.10	71.10	68.60	70.55	70.37	69.69	28768	20.05	671	18601	64.66
DIXON	EQ	24-Jan-2024	5853.85	5911.95	5975.00	5782.85	5913.85	5920.10	5886.89	323198	19026.32	56820	146651	45.37
DJML	EQ	24-Jan-2024	149.40	149.00	155.00	146.65	154.50	153.40	150.20	11383	17.10	281	8367	73.50
DKEGL	SM	24-Jan-2024	73.05	73.05	73.05	72.65	72.90	72.90	72.90	6000	4.37	4	6000	100.00
DLF	EQ	24-Jan-2024	739.30	739.95	749.00	732.30	748.00	747.40	742.80	6963379	51724.12	132174	4041171	58.03
DLINKINDIA	EQ	24-Jan-2024	313.95	315.00	319.70	311.00	318.00	317.40	316.11	91763	290.07	6633	40313	43.93
DMART	EQ	24-Jan-2024	3675.90	3675.90	3748.00	3646.05	3720.00	3727.75	3683.59	316651	11664.11	35707	207502	65.53
DMCC	EQ	24-Jan-2024	315.85	321.10	321.25	314.10	317.00	317.05	318.10	15420	49.05	1634	9335	60.54
DNAMEDIA	BE	24-Jan-2024	4.80	4.85	4.85	4.85	4.85	4.85	4.85	24278	1.18	31	-	-
DODLA	EQ	24-Jan-2024	848.55	849.85	870.00	841.45	870.00	866.25	862.70	55976	482.91	9554	27714	49.51
DOLATALGO	EQ	24-Jan-2024	63.15	62.55	64.80	62.55	63.80	63.50	63.59	146567	93.20	1511	84792	57.85
DOLLAR	EQ	24-Jan-2024	457.10	456.90	470.35	449.50	460.20	461.70	462.61	105178	486.56	6682	53066	50.45
DOLLEX	SM	24-Jan-2024	49.20	49.50	49.75	48.00	49.15	49.15	48.85	96000	46.90	23	64000	66.67
DOLPHIN	BE	24-Jan-2024	1794.75	1830.60	1830.60	1830.60	1830.60	1830.60	1830.60	56	1.03	18	-	-
DOMS	EQ	24-Jan-2024	1413.15	1424.85	1434.75	1392.05	1422.00	1419.50	1416.25	46721	661.68	6530	16085	34.43
DONEAR	EQ	24-Jan-2024	99.65	100.00	103.30	98.75	102.90	102.15	101.18	136667	138.28	2607	62134	45.46
DPABHUSHAN	EQ	24-Jan-2024	669.00	678.95	702.45	669.05	695.50	701.30	699.38	18583	129.96	403	10911	58.71
DPSCLTD	EQ	24-Jan-2024	21.10	22.95	23.20	21.70	23.20	23.20	22.81	9922888	2263.38	21122	5969957	60.16
DPWIRES	EQ	24-Jan-2024	560.05	560.10	564.00	535.00	542.00	542.65	548.01	55185	302.42	5560	27346	49.55
DRCSYSTEMS	BE	24-Jan-2024	54.45	55.50	55.50	55.50	55.50	55.50	55.50	117500	65.21	307	-	-
DREAMFOLKS	EQ	24-Jan-2024	516.30	517.00	526.50	514.00	522.00	520.80	521.19	129869	676.87	9996	63636	49.00
DREDGECORP	EQ	24-Jan-2024	802.10	803.00	840.00	781.20	828.00	830.75	818.40	310535	2541.43	9770	73701	23.73
DRL	ST	24-Jan-2024	15.15	15.50	15.90	15.50	15.90	15.90	15.63	9000	1.41	3	9000	100.00
DRONE	SM	24-Jan-2024	163.95	163.95	168.00	160.25	162.50	163.20	164.75	35000	57.66	34	25000	71.43
DRREDDY	EQ	24-Jan-2024	5674.40	5707.95	5915.00	5693.00	5891.00	5902.10	5847.52	1048852	61331.80	107973	537907	51.29
DSPBANKETF	EQ	24-Jan-2024	45.28	46.35	46.35	44.91	45.60	45.50	45.23	137873	62.36	522	129528	93.95
DSPGOLDETF	EQ	24-Jan-2024	62.01	62.01	62.20	61.80	62.20	62.19	62.08	243149	150.95	104	240321	98.84
DSPITETF	EQ	24-Jan-2024	36.76	37.50	37.50	36.81	37.39	37.41	37.19	4197	1.56	78	2623	62.50
DSPN50ETF	EQ	24-Jan-2024	216.26	216.72	219.27	216.28	219.05	219.01	218.42	1054	2.30	63	619	58.73
DSPNEWETF	EQ	24-Jan-2024	269.62	269.62	273.75	268.60	272.45	273.00	271.10	76886	208.44	125	76101	98.98
DSPPSBKETF	EQ	24-Jan-2024	58.04	56.88	65.00	56.88	65.00	60.03	58.84	4540	2.67	144	2323	51.17
DSPPVBKETF	EQ	24-Jan-2024	23.54	23.75	23.95	22.94	23.95	23.24	23.19	1184427	274.71	5592	1113870	94.04
DSPQ50ETF	EQ	24-Jan-2024	207.74	207.00	210.81	206.59	209.88	210.37	208.90	4727	9.87	80	2932	62.03
DSPSENXETF	EQ	24-Jan-2024	70.80	70.61	72.50	70.48	72.50	71.44	70.83	422	0.30	31	215	50.95
DSPSILVETF	EQ	24-Jan-2024	69.48	69.52	70.40	69.52	70.35	70.35	69.86	66572	46.51	59	65615	98.56
DSSL	EQ	24-Jan-2024	633.95	643.90	655.95	637.15	650.70	653.90	648.31	18645	120.88	2515	11966	64.18
DTIL	EQ	24-Jan-2024	228.35	228.35	234.85	223.55	229.50	231.85	229.38	16446	37.72	1393	7992	48.60
DUCOL	SM	24-Jan-2024	115.80	113.80	115.95	112.00	112.05	112.05	113.62	20000	22.72	24	16800	84.00
DUCON	BE	24-Jan-2024	10.75	10.35	11.10	10.35	10.80	10.50	10.57	1566393	165.59	805	-	-
DUGLOBAL	SM	24-Jan-2024	55.50	55.50	57.70	55.50	56.00	56.00	56.40	7500	4.23	3	5000	66.67
DVL	EQ	24-Jan-2024	333.65	335.00	375.00	328.05	372.15	369.90	358.51	694674	2490.47	32115	232900	33.53
DWARKESH	EQ	24-Jan-2024	80.90	80.20	83.20	80.05	83.10	82.60	81.63	632823	516.60	5816	274983	43.45
DYCL	EQ	24-Jan-2024	419.45	420.50	434.95	416.00	418.00	420.50	421.84	47388	199.90	2174	35977	75.92
DYNAMATECH	EQ	24-Jan-2024	6369.20	6400.00	6600.00	6350.05	6580.00	6578.20	6529.54	30807	2011.55	6618	10425	33.84
DYNAMIC	SM	24-Jan-2024	114.15	117.50	117.50	107.00	107.25	107.85	108.49	16000	17.36	16	11000	68.75
DYNPRO	EQ	24-Jan-2024	266.70	266.75	272.00	266.10	269.80	269.05	268.38	16572	44.48	725	11665	70.39
E2E	BE	24-Jan-2024	823.20	806.75	823.00	806.75	823.00	823.00	811.40	7847	63.67	163	-	-
EASEMYTRIP	EQ	24-Jan-2024	44.80	45.50	47.00	44.30	46.50	46.70	45.88	23855480	10944.08	313373	7259304	30.43
EBBETF0425	EQ	24-Jan-2024	1178.75	1180.00	1180.50	1177.03	1177.50	1178.59	1178.76	18109	213.46	55	17903	98.86
EBBETF0430	EQ	24-Jan-2024	1325.13	1326.06	1329.99	1325.07	1325.99	1325.98	1325.93	3907	51.80	136	3524	90.20
EBBETF0431	EQ	24-Jan-2024	1182.27	1182.30	1184.96	1181.10	1181.50	1181.99	1181.90	12448	147.12	103	11586	93.08
EBBETF0433	EQ	24-Jan-2024	1077.74	1078.07	1081.98	1077.08	1078.26	1080.91	1078.96	2587	27.91	37	1987	76.81
ECLERX	EQ	24-Jan-2024	2613.75	2593.00	2665.00	2590.25	2658.00	2655.65	2639.08	29228	771.35	8410	11292	38.63
ECLFINANCE	NJ	24-Jan-2024	984.99	982.00	982.00	980.00	982.00	982.00	981.90	196	1.92	11	196	100.00
ECLFINANCE	NK	24-Jan-2024	995.66	995.55	995.55	990.01	990.01	993.13	993.22	259	2.57	7	259	100.00
ECLFINANCE	NR	24-Jan-2024	1010.50	1005.00	1008.00	1005.00	1008.00	1008.00	1006.04	227	2.28	12	202	88.99
ECLFINANCE	NS	24-Jan-2024	1007.99	1008.00	1008.55	1008.00	1008.05	1008.05	1008.15	455	4.59	12	455	100.00
EDELWEISS	EQ	24-Jan-2024	71.05	71.00	71.55	69.75	70.85	71.10	70.74	4673865	3306.15	39838	1660666	35.53
EDUCOMP	BZ	24-Jan-2024	4.60	4.50	4.50	4.50	4.50	4.50	4.50	186685	8.40	127	-	-
EFACTOR	SM	24-Jan-2024	158.65	158.00	164.95	157.50	159.00	160.00	160.21	30400	48.70	19	20800	68.42
EFORCE	SM	24-Jan-2024	108.60	108.65	121.50	108.65	120.40	120.10	116.77	150000	175.16	123	126000	84.00
EGOLD	EQ	24-Jan-2024	63.80	63.80	64.30	62.20	64.30	64.30	64.26	9945	6.39	21	9928	99.83
EICHERMOT	EQ	24-Jan-2024	3616.70	3629.00	3648.95	3562.45	3640.00	3635.00	3597.04	1318897	47441.28	72066	878277	66.59
EIDPARRY	EQ	24-Jan-2024	579.85	585.00	612.00	580.00	594.95	591.70	597.20	1413237	8439.88	49287	286827	20.30
EIFFL	EQ	24-Jan-2024	145.80	148.00	148.00	142.25	143.05	143.40	145.30	19710	28.64	483	15379	78.03
EIHAHOTELS	EQ	24-Jan-2024	625.55	628.40	639.35	611.05	633.00	627.60	624.82	38218	238.79	4650	11086	29.01
EIHOTEL	EQ	24-Jan-2024	295.45	298.00	315.80	297.30	308.00	308.70	307.76	1689278	5198.97	39550	537730	31.83
EIMCOELECO	BE	24-Jan-2024	1541.40	1588.80	1588.80	1464.35	1464.35	1464.40	1504.10	7589	114.15	388	-	-
EKC	EQ	24-Jan-2024	129.40	129.60	131.00	127.00	129.40	129.80	129.18	583568	753.85	7814	213077	36.51
ELDEHSG	EQ	24-Jan-2024	775.85	770.45	805.80	770.45	792.00	780.25	781.15	3095	24.18	475	1630	52.67
ELECON	EQ	24-Jan-2024	1010.55	1000.00	1067.70	995.05	1057.00	1059.10	1048.67	428513	4493.70	35821	135477	31.62
ELECTCAST	EQ	24-Jan-2024	143.55	144.95	154.00	141.00	152.00	152.35	150.90	5473527	8259.34	41288	2769305	50.59
ELECTHERM	BE	24-Jan-2024	334.50	335.00	341.15	335.00	341.15	341.15	339.76	23755	80.71	142	-	-
ELGIEQUIP	EQ	24-Jan-2024	554.10	556.00	578.85	551.90	575.00	575.05	567.35	821274	4659.48	36297	342095	41.65
ELGIRUBCO	BE	24-Jan-2024	57.05	59.75	59.90	57.00	59.00	59.60	59.58	63638	37.91	258	-	-
ELIN	EQ	24-Jan-2024	162.75	163.10	166.50	159.75	164.00	164.60	163.33	215413	351.84	8755	100608	46.70
EMAMILTD	EQ	24-Jan-2024	498.90	499.95	507.70	495.10	497.70	497.10	500.11	1035664	5179.46	37717	801395	77.38
EMAMIPAP	EQ	24-Jan-2024	123.75	127.45	127.45	121.80	126.00	125.45	124.85	44758	55.88	1312	17590	39.30
EMAMIREAL	BE	24-Jan-2024	120.80	116.10	119.00	114.80	118.90	117.85	116.87	41139	48.08	463	-	-
EMBASSY	RR	24-Jan-2024	353.54	352.00	355.00	349.00	354.99	354.92	352.99	468900	1655.17	5822	392591	83.73
EMIL	EQ	24-Jan-2024	213.15	212.75	213.95	205.10	213.55	211.95	211.14	502374	1060.71	6529	381107	75.86
EMKAY	BE	24-Jan-2024	143.75	144.00	147.80	137.60	144.00	144.05	142.45	36445	51.92	176	-	-
EMMBI	EQ	24-Jan-2024	107.55	105.25	111.70	105.25	108.25	108.55	108.31	28040	30.37	598	14083	50.22
EMSLIMITED	EQ	24-Jan-2024	450.25	458.55	458.55	445.00	454.00	453.15	451.29	282105	1273.11	9319	152880	54.19
EMUDHRA	EQ	24-Jan-2024	440.20	444.00	449.35	429.40	447.00	446.65	440.80	154459	680.86	16854	69607	45.07
ENDURANCE	EQ	24-Jan-2024	2054.55	2047.00	2056.95	1960.10	1981.40	1992.20	1996.18	126980	2534.75	26167	54480	42.90
ENERGYDEV	BE	24-Jan-2024	25.35	25.95	26.45	25.00	26.20	26.15	26.01	115038	29.92	642	-	-
ENGINERSIN	EQ	24-Jan-2024	222.15	224.05	239.70	218.60	233.10	233.65	232.76	18637485	43380.74	135125	4283929	22.99
ENIL	EQ	24-Jan-2024	226.65	225.50	247.75	221.70	243.85	242.95	237.57	277982	660.39	16592	99317	35.73
EPIGRAL	EQ	24-Jan-2024	973.90	975.00	993.00	931.60	970.00	963.35	964.76	121413	1171.35	14385	34654	28.54
EPL	EQ	24-Jan-2024	196.40	196.95	200.45	196.30	199.80	199.85	198.54	667341	1324.95	21286	322280	48.29
EQUIPPP	BE	24-Jan-2024	31.25	31.30	32.30	31.20	32.30	32.20	31.81	32504	10.34	101	-	-
EQUITASBNK	EQ	24-Jan-2024	108.10	107.95	108.35	103.75	105.95	106.20	106.46	3568742	3799.34	32130	1822148	51.06
ERIS	EQ	24-Jan-2024	880.00	875.00	907.05	867.55	894.00	896.50	882.54	187770	1657.15	9815	144346	76.87
EROSMEDIA	EQ	24-Jan-2024	23.70	23.85	24.55	23.55	24.55	24.35	24.17	605407	146.35	1339	438567	72.44
ESABINDIA	EQ	24-Jan-2024	5661.15	5678.15	5719.95	5537.00	5601.00	5566.90	5599.90	4914	275.18	1392	3205	65.22
ESAFSFB	EQ	24-Jan-2024	69.25	69.35	69.90	68.40	69.00	69.05	69.17	1287414	890.48	5487	503241	39.09
ESCORTS	EQ	24-Jan-2024	2836.80	2828.00	2915.00	2820.00	2907.25	2906.35	2879.92	372671	10732.62	33242	219739	58.96
ESFL	SM	24-Jan-2024	217.25	219.00	220.00	215.15	215.15	215.15	218.02	61200	133.43	29	49200	80.39
ESG	EQ	24-Jan-2024	35.26	35.22	35.62	34.96	35.50	35.46	35.45	116928	41.45	128	109242	93.43
ESILVER	EQ	24-Jan-2024	72.63	73.00	75.40	71.80	73.80	73.35	73.27	42408	31.07	116	38815	91.53
ESSARSHPNG	EQ	24-Jan-2024	30.30	29.85	30.85	29.80	30.25	30.60	30.32	205813	62.41	1251	124275	60.38
ESSENTIA	BE	24-Jan-2024	7.10	6.95	6.95	6.95	6.95	6.95	6.95	803764	55.86	2079	-	-
ESTER	EQ	24-Jan-2024	96.60	97.35	100.00	94.80	98.00	97.40	97.78	173850	169.98	3085	42288	24.32
ETHOSLTD	EQ	24-Jan-2024	2310.40	2321.90	2377.00	2259.15	2347.55	2368.70	2341.14	59595	1395.20	19170	35379	59.37
EUROBOND	SM	24-Jan-2024	183.00	189.90	189.90	188.95	189.90	189.65	189.59	6000	11.38	6	5000	83.33
EUROTEXIND	EQ	24-Jan-2024	13.25	12.65	13.70	12.60	13.40	13.05	12.83	9174	1.18	193	6433	70.12
EVEREADY	EQ	24-Jan-2024	344.15	341.00	346.00	338.55	342.60	343.45	341.82	171114	584.90	7181	79833	46.65
EVERESTIND	EQ	24-Jan-2024	1273.60	1273.90	1302.40	1257.15	1283.00	1290.25	1286.13	5687	73.14	1469	2598	45.68
EXCEL	BE	24-Jan-2024	0.50	0.50	0.55	0.50	0.55	0.55	0.51	4971931	25.37	722	-	-
EXCELINDUS	EQ	24-Jan-2024	884.00	897.00	903.95	875.75	883.00	883.55	889.30	26922	239.42	2587	12928	48.02
EXIDEIND	EQ	24-Jan-2024	314.70	315.00	319.25	311.40	315.00	315.30	315.63	4837038	15267.19	51442	1576263	32.59
EXPLEOSOL	EQ	24-Jan-2024	1355.70	1366.90	1392.30	1352.80	1368.55	1370.90	1372.01	22209	304.71	3906	10238	46.10
EXXARO	EQ	24-Jan-2024	113.90	115.60	115.70	113.50	115.10	115.35	114.92	104562	120.16	1252	48081	45.98
FACT	EQ	24-Jan-2024	812.10	815.00	828.70	801.30	825.00	822.60	819.60	588086	4819.95	24178	103737	17.64
FAIRCHEMOR	EQ	24-Jan-2024	1242.75	1230.05	1244.40	1207.60	1235.00	1229.75	1225.89	11649	142.80	3360	3893	33.42
FAZE3Q	EQ	24-Jan-2024	418.00	418.25	424.60	400.25	410.00	406.65	408.03	42218	172.26	4510	21869	51.80
FCL	EQ	24-Jan-2024	323.35	322.60	329.90	317.10	324.50	325.65	324.99	366914	1192.45	13330	139045	37.90
FCONSUMER	BE	24-Jan-2024	1.00	1.05	1.05	1.00	1.05	1.05	1.05	18845720	197.60	5483	-	-
FCSSOFT	EQ	24-Jan-2024	4.85	4.85	4.95	4.80	4.90	4.85	4.86	17489896	849.40	12246	6184911	35.36
FDC	EQ	24-Jan-2024	418.10	417.00	432.00	415.00	422.00	424.00	423.90	237181	1005.42	14064	71501	30.15
FEDERALBNK	EQ	24-Jan-2024	140.25	140.40	143.25	139.65	142.45	142.20	141.69	18178107	25757.08	90174	9079922	49.95
FEDFINA	EQ	24-Jan-2024	132.95	133.50	133.50	130.70	132.15	132.10	131.74	548141	722.15	12953	250792	45.75
FELDVR	BE	24-Jan-2024	6.35	6.35	6.60	6.15	6.40	6.30	6.39	18888	1.21	91	-	-
FELIX	SM	24-Jan-2024	353.95	336.75	371.60	336.25	371.60	371.60	349.23	49000	171.12	43	31000	63.27
FIBERWEB	EQ	24-Jan-2024	37.30	38.40	38.65	37.05	38.35	38.30	37.95	174399	66.19	953	111913	64.17
FIDEL	SM	24-Jan-2024	119.25	120.00	120.00	116.55	119.00	118.70	118.74	9000	10.69	8	8000	88.89
FIEMIND	EQ	24-Jan-2024	2329.40	2338.65	2349.00	2278.00	2340.00	2340.85	2312.32	65969	1525.41	8827	32412	49.13
FILATEX	EQ	24-Jan-2024	58.05	58.50	61.00	58.50	60.10	60.00	59.95	4336019	2599.25	11518	1513602	34.91
FINCABLES	EQ	24-Jan-2024	1080.05	1080.05	1090.00	1061.05	1076.90	1084.30	1078.32	171092	1844.92	20627	66176	38.68
FINEORG	EQ	24-Jan-2024	4457.30	4459.95	4521.40	4410.00	4515.00	4501.95	4479.15	13946	624.66	5133	6152	44.11
FINIETF	EQ	24-Jan-2024	22.08	22.29	22.53	21.96	22.40	22.48	22.31	518519	115.66	342	158078	30.49
FINOPB	EQ	24-Jan-2024	299.30	300.00	326.95	300.00	325.00	323.20	318.82	632766	2017.39	22246	244744	38.68
FINPIPE	EQ	24-Jan-2024	223.85	225.25	231.70	221.35	229.00	230.10	228.23	546612	1247.51	16400	188724	34.53
FIVESTAR	EQ	24-Jan-2024	756.15	758.55	760.05	721.10	736.50	737.95	737.89	222700	1643.27	26537	128150	57.54
FLAIR	EQ	24-Jan-2024	328.35	329.95	330.00	322.50	324.45	324.70	325.32	239962	780.63	10356	125745	52.40
FLEXITUFF	EQ	24-Jan-2024	50.15	50.20	50.95	49.00	49.05	49.25	49.87	6138	3.06	96	4704	76.64
FLFL	BZ	24-Jan-2024	2.70	2.70	2.80	2.65	2.80	2.80	2.75	329392	9.05	138	-	-
FLUOROCHEM	EQ	24-Jan-2024	3639.20	3677.90	3677.90	3570.55	3602.00	3617.15	3633.41	43998	1598.63	8487	21353	48.53
FMCGIETF	EQ	24-Jan-2024	569.06	572.09	578.70	559.84	576.88	576.62	571.85	43862	250.82	431	23673	53.97
FMGOETZE	EQ	24-Jan-2024	365.45	361.80	371.00	361.80	364.40	364.90	366.16	82543	302.24	5822	43814	53.08
FMNL	BE	24-Jan-2024	9.75	9.30	9.30	9.30	9.30	9.30	9.30	106503	9.90	156	-	-
FOCE	SM	24-Jan-2024	775.00	765.00	765.00	765.00	765.00	765.00	765.00	200	1.53	1	200	100.00
FOCUS	EQ	24-Jan-2024	194.15	194.00	199.95	191.15	195.00	195.75	195.68	208997	408.97	5753	152773	73.10
FOODSIN	EQ	24-Jan-2024	151.45	155.00	156.40	150.75	154.80	154.30	152.82	324409	495.75	10016	132459	40.83
FORTIS	EQ	24-Jan-2024	420.05	421.20	433.50	416.10	431.00	430.95	425.28	1092980	4648.25	29774	649904	59.46
FOSECOIND	EQ	24-Jan-2024	3600.45	3599.40	3636.40	3599.40	3612.00	3608.25	3615.81	776	28.06	264	361	46.52
FROG	SM	24-Jan-2024	189.55	195.40	199.95	185.15	191.20	192.40	194.34	61200	118.94	128	44400	72.55
FSC	BZ	24-Jan-2024	10.90	10.85	10.95	10.35	10.50	10.50	10.66	19693	2.10	97	-	-
FSL	EQ	24-Jan-2024	190.55	192.00	197.60	191.45	195.30	195.35	195.01	1675776	3267.92	26262	533052	31.81
FUSION	EQ	24-Jan-2024	614.35	612.65	646.65	605.35	634.00	636.05	631.52	550456	3476.25	25223	402716	73.16
GABRIEL	EQ	24-Jan-2024	375.65	377.45	380.00	370.85	377.00	376.80	376.42	163961	617.19	7301	103841	63.33
GAEL	EQ	24-Jan-2024	325.65	326.80	357.00	326.75	336.20	334.95	341.73	2258651	7718.55	53908	553362	24.50
GAIL	EQ	24-Jan-2024	157.20	158.70	165.10	156.20	164.85	164.55	161.60	18968981	30654.36	82880	6157025	32.46
GALAXYSURF	EQ	24-Jan-2024	2649.30	2659.30	2777.70	2627.45	2726.35	2724.95	2713.12	29002	786.86	8624	12090	41.69
GALLANTT	EQ	24-Jan-2024	176.55	178.40	186.45	174.10	182.00	183.60	181.35	333753	605.26	3408	187857	56.29
GANDHAR	EQ	24-Jan-2024	252.65	254.95	256.40	249.00	250.90	250.80	251.96	576706	1453.08	15489	206489	35.80
GANDHITUBE	EQ	24-Jan-2024	764.15	776.00	865.00	772.50	833.80	830.90	829.31	298352	2474.25	32991	49900	16.73
GANECOS	EQ	24-Jan-2024	980.60	980.00	1003.80	964.00	996.95	994.75	988.80	118352	1170.26	8715	64681	54.65
GANESHBE	EQ	24-Jan-2024	159.90	160.00	163.50	158.30	160.05	160.85	160.70	244139	392.32	9833	106898	43.79
GANESHHOUC	EQ	24-Jan-2024	638.50	645.00	701.00	619.00	700.00	687.65	665.80	465085	3096.55	13177	219511	47.20
GANGAFORGE	BE	24-Jan-2024	12.35	12.75	12.95	11.75	12.95	12.60	12.26	6675971	818.53	11412	-	-
GANGESSECU	EQ	24-Jan-2024	124.25	127.50	128.50	124.05	127.00	126.85	126.23	7576	9.56	190	5129	67.70
GARFIBRES	EQ	24-Jan-2024	3550.20	3560.15	3680.00	3557.50	3680.00	3668.90	3642.67	16314	594.27	4677	7395	45.33
GATECH	BE	24-Jan-2024	2.40	2.35	2.45	2.35	2.45	2.45	2.36	666073	15.75	220	-	-
GATECHDVR	EQ	24-Jan-2024	6.55	6.70	6.85	6.30	6.85	6.80	6.61	989563	65.43	1754	570515	57.65
GATEWAY	EQ	24-Jan-2024	110.50	110.50	111.95	105.95	108.10	107.45	108.18	3851234	4166.29	15622	3052567	79.26
GAYAHWS	BE	24-Jan-2024	1.35	1.35	1.35	1.30	1.30	1.30	1.31	243519	3.20	322	-	-
GEECEE	EQ	24-Jan-2024	251.85	251.05	256.45	248.70	250.00	251.10	251.79	15244	38.38	968	6838	44.86
GEEKAYWIRE	BE	24-Jan-2024	94.85	96.70	96.70	96.70	96.70	96.70	96.70	34648	33.50	143	-	-
GENCON	BE	24-Jan-2024	49.35	48.95	51.00	47.25	49.70	49.10	48.76	121243	59.12	291	-	-
GENESYS	EQ	24-Jan-2024	465.05	463.95	476.50	431.05	476.50	471.60	458.68	131109	601.37	10669	39664	30.25
GENSOL	BE	24-Jan-2024	891.35	922.00	922.00	861.30	893.30	884.15	892.22	95451	851.63	2859	-	-
GENUSPAPER	EQ	24-Jan-2024	19.85	19.90	20.40	19.65	20.10	20.05	19.97	1722970	344.14	5008	284727	16.53
GENUSPOWER	EQ	24-Jan-2024	241.55	252.00	252.00	242.00	248.90	248.40	247.34	439457	1086.96	13248	233979	53.24
GEOJITFSL	EQ	24-Jan-2024	81.65	82.40	89.50	81.90	85.50	85.05	86.21	5083187	4382.00	21907	1445093	28.43
GEPIL	EQ	24-Jan-2024	239.95	240.95	246.35	235.40	242.25	242.70	241.98	355418	860.02	16153	81384	22.90
GESHIP	EQ	24-Jan-2024	958.25	957.00	979.00	953.10	972.00	973.30	966.95	297282	2874.57	18776	122954	41.36
GET&D	BE	24-Jan-2024	627.70	649.00	649.00	614.10	639.00	638.35	639.48	79668	509.46	7762	-	-
GFLLIMITED	EQ	24-Jan-2024	92.20	95.00	95.00	91.80	92.50	92.40	92.84	93735	87.02	2245	58328	62.23
GHCL	EQ	24-Jan-2024	571.80	572.65	586.00	570.30	583.05	584.70	579.91	90183	522.98	7663	47001	52.12
GHCLTEXTIL	EQ	24-Jan-2024	77.70	79.25	80.60	77.55	79.70	79.50	78.66	815315	641.35	5376	560040	68.69
GICHSGFIN	EQ	24-Jan-2024	243.65	241.00	253.00	239.00	253.00	251.15	247.90	773060	1916.43	21674	231981	30.01
GICL	SM	24-Jan-2024	65.85	65.00	69.00	65.00	69.00	68.50	67.50	30000	20.25	10	30000	100.00
GICRE	EQ	24-Jan-2024	334.15	335.00	374.00	328.30	361.50	362.60	356.73	7470027	26647.75	124511	1142435	15.29
GILLANDERS	EQ	24-Jan-2024	149.95	153.60	157.40	145.70	150.90	151.75	152.51	187201	285.50	2064	120612	64.43
GILLETTE	EQ	24-Jan-2024	6522.85	6550.00	6550.00	6481.00	6519.85	6526.65	6506.00	11329	737.06	4119	7029	62.04
GILT5YBEES	EQ	24-Jan-2024	54.54	54.55	54.61	54.54	54.60	54.59	54.59	302006	164.87	301	258471	85.58
GINNIFILA	EQ	24-Jan-2024	38.85	39.80	40.40	38.25	39.95	39.30	39.25	168835	66.27	612	142377	84.33
GIPCL	EQ	24-Jan-2024	187.15	186.50	197.05	186.10	193.05	194.20	193.10	1749975	3379.13	27811	598477	34.20
GIRIRAJ	ST	24-Jan-2024	1001.70	951.65	951.65	951.65	951.65	951.65	951.65	500	4.76	1	500	100.00
GKWLIMITED	BE	24-Jan-2024	1506.50	1574.00	1574.20	1505.00	1540.00	1536.10	1556.50	147	2.29	28	-	-
GLAND	EQ	24-Jan-2024	1885.25	1851.20	1974.35	1851.20	1935.00	1936.95	1950.10	331318	6461.02	32700	169728	51.23
GLAXO	EQ	24-Jan-2024	2225.95	2225.50	2249.90	2156.25	2172.65	2195.25	2206.61	195344	4310.48	12416	119118	60.98
GLENMARK	EQ	24-Jan-2024	858.15	856.00	893.50	854.15	887.70	890.20	877.90	862176	7569.04	23028	302566	35.09
GLFL	BE	24-Jan-2024	8.75	8.65	8.65	8.60	8.60	8.60	8.61	23994	2.07	73	-	-
GLOBAL	EQ	24-Jan-2024	303.80	310.90	334.90	310.00	318.80	318.05	321.94	456356	1469.21	29412	122937	26.94
GLOBALPET	SM	24-Jan-2024	104.40	105.00	109.00	105.00	106.50	105.65	107.17	33000	35.37	20	22500	68.18
GLOBALVECT	BE	24-Jan-2024	123.00	123.95	128.80	123.95	126.35	125.90	126.76	17366	22.01	149	-	-
GLOBE	BE	24-Jan-2024	4.15	4.10	4.10	4.10	4.10	4.10	4.10	79125	3.24	201	-	-
GLOBUSSPR	EQ	24-Jan-2024	805.85	809.00	822.00	801.45	806.80	809.70	813.96	77819	633.42	6878	37500	48.19
GLS	EQ	24-Jan-2024	790.20	790.00	805.00	747.55	800.00	799.55	783.66	230019	1802.56	13022	102962	44.76
GMBREW	EQ	24-Jan-2024	651.05	651.05	664.60	645.00	649.70	648.50	652.51	33141	216.25	3424	14301	43.15
GMDCLTD	EQ	24-Jan-2024	440.15	440.15	462.45	432.85	460.00	458.40	448.28	3266554	14643.44	51133	762316	23.34
GMMPFAUDLR	EQ	24-Jan-2024	1526.05	1526.05	1554.05	1509.45	1531.00	1536.60	1533.62	142616	2187.18	11517	97007	68.02
GMRINFRA	EQ	24-Jan-2024	75.50	75.50	76.60	73.60	75.95	75.70	75.40	35773435	26974.37	64335	14755046	41.25
GMRP&UI	EQ	24-Jan-2024	48.25	48.25	50.65	47.05	49.65	50.10	48.86	4393609	2146.74	16160	3218133	73.25
GNA	EQ	24-Jan-2024	471.50	474.05	499.25	466.05	488.45	484.40	489.85	230547	1129.34	13729	80535	34.93
GNFC	EQ	24-Jan-2024	708.15	712.40	726.95	709.15	726.95	725.60	720.17	605438	4360.20	19098	213822	35.32
GOACARBON	EQ	24-Jan-2024	702.60	708.50	725.00	701.00	715.05	714.90	714.12	114792	819.75	9858	36322	31.64
GOCLCORP	EQ	24-Jan-2024	492.55	493.00	497.20	484.05	495.00	492.85	491.17	37234	182.88	3703	13927	37.40
GOCOLORS	EQ	24-Jan-2024	1130.65	1133.15	1143.00	1106.55	1112.00	1119.90	1121.66	113293	1270.76	10940	88000	77.67
GODFRYPHLP	EQ	24-Jan-2024	2190.05	2180.00	2241.95	2172.00	2224.60	2209.65	2214.22	127210	2816.72	18800	43629	34.30
GODHA	BE	24-Jan-2024	0.65	0.65	0.70	0.65	0.70	0.70	0.66	3710558	24.38	1304	-	-
GODREJAGRO	EQ	24-Jan-2024	530.05	526.00	537.45	522.45	529.75	528.00	530.19	95634	507.04	9951	43417	45.40
GODREJCP	EQ	24-Jan-2024	1130.40	1137.45	1169.00	1125.00	1167.25	1163.35	1152.45	1406219	16206.02	57849	789952	56.18
GODREJIND	EQ	24-Jan-2024	825.65	828.25	836.00	809.60	829.70	828.40	824.61	114895	947.44	12433	37136	32.32
GODREJPROP	EQ	24-Jan-2024	2268.95	2251.00	2282.45	2223.35	2275.00	2266.40	2249.12	1032225	23215.98	61499	573493	55.56
GOKEX	EQ	24-Jan-2024	892.30	891.10	917.00	869.20	911.00	913.55	896.25	180957	1621.83	22426	69186	38.23
GOKUL	EQ	24-Jan-2024	59.65	59.50	61.25	58.55	60.30	59.85	59.85	253296	151.60	4563	156894	61.94
GOKULAGRO	EQ	24-Jan-2024	122.45	122.45	125.00	120.85	123.75	123.55	123.08	194140	238.94	2644	111420	57.39
GOLDBEES	EQ	24-Jan-2024	52.86	52.70	52.94	52.70	52.91	52.91	52.82	5830182	3079.68	18047	4983830	85.48
GOLDENTOBC	BZ	24-Jan-2024	52.65	50.05	54.20	50.05	52.50	52.35	50.98	8684	4.43	89	-	-
GOLDETF	EQ	24-Jan-2024	62.53	64.40	64.40	62.00	62.30	62.39	62.48	36490	22.80	597	21672	59.39
GOLDIAM	EQ	24-Jan-2024	166.15	166.00	170.60	164.00	168.65	168.65	168.10	300495	505.14	3816	129998	43.26
GOLDIETF	EQ	24-Jan-2024	54.54	56.20	56.20	54.01	54.65	54.64	54.58	360056	196.51	3284	301585	83.76
GOLDSHARE	EQ	24-Jan-2024	53.25	53.25	53.25	52.95	53.05	53.05	53.05	62898	33.37	514	43399	69.00
GOLDSTAR	ST	24-Jan-2024	15.75	15.60	16.15	15.60	16.10	16.10	15.99	45000	7.19	4	45000	100.00
GOLDTECH	BE	24-Jan-2024	159.20	159.20	160.20	159.20	160.00	160.00	159.90	18423	29.46	46	-	-
GOODLUCK	EQ	24-Jan-2024	1051.90	1070.00	1088.35	1020.00	1030.00	1032.90	1047.28	247997	2597.22	14747	160833	64.85
GOYALALUM	BE	24-Jan-2024	10.45	10.25	10.25	10.25	10.25	10.25	10.25	34169	3.50	246	-	-
GOYALSALT	SM	24-Jan-2024	205.90	206.00	206.00	202.00	204.85	204.85	203.99	18000	36.72	6	15000	83.33
GPIL	EQ	24-Jan-2024	715.50	718.00	723.55	694.35	712.30	715.50	706.95	505749	3575.41	24048	310839	61.46
GPPL	EQ	24-Jan-2024	159.30	159.30	162.10	154.60	158.60	159.00	158.52	3005522	4764.41	36922	1340820	44.61
GPTINFRA	BE	24-Jan-2024	181.90	178.30	184.00	178.30	184.00	184.00	180.51	23747	42.87	118	-	-
GRANULES	EQ	24-Jan-2024	411.90	412.20	420.75	407.00	416.55	417.00	414.97	1426986	5921.61	25880	327565	22.96
GRAPHISAD	SM	24-Jan-2024	67.50	67.00	67.65	66.05	67.00	67.05	67.00	32400	21.71	27	24000	74.07
GRAPHITE	EQ	24-Jan-2024	522.90	523.00	532.20	512.25	525.65	527.35	525.34	624734	3281.96	18972	174403	27.92
GRASIM	EQ	24-Jan-2024	2049.60	2069.00	2080.75	2016.55	2080.00	2071.30	2053.87	604130	12408.05	64910	273973	45.35
GRAVITA	EQ	24-Jan-2024	967.40	952.35	960.00	883.30	900.50	900.35	909.49	625895	5692.46	56290	299170	47.80
GREAVESCOT	EQ	24-Jan-2024	165.00	166.15	171.00	161.65	164.20	164.45	166.19	3118383	5182.56	31016	1091769	35.01
GREENCHEF	SM	24-Jan-2024	105.05	104.30	108.00	103.60	107.90	107.90	105.99	18400	19.50	22	12000	65.22
GREENLAM	EQ	24-Jan-2024	515.85	520.00	525.00	509.40	521.00	520.70	515.78	19068	98.35	2793	8371	43.90
GREENPANEL	EQ	24-Jan-2024	391.55	393.00	404.00	384.30	402.60	402.55	396.01	227198	899.72	17091	92151	40.56
GREENPLY	EQ	24-Jan-2024	231.45	232.40	236.00	228.45	235.15	234.30	232.95	193537	450.84	11761	63093	32.60
GREENPOWER	EQ	24-Jan-2024	22.00	22.15	23.10	21.80	23.10	23.00	22.65	7084835	1604.39	16695	4634585	65.42
GRINDWELL	EQ	24-Jan-2024	2252.60	2250.00	2310.00	2216.55	2310.00	2293.70	2270.15	23263	528.10	6678	15751	67.71
GRINFRA	EQ	24-Jan-2024	1129.20	1125.00	1176.50	1118.05	1176.50	1169.55	1152.94	33320	384.16	3931	20162	60.51
GRMOVER	EQ	24-Jan-2024	186.55	186.50	198.00	185.30	193.40	192.15	193.12	314903	608.15	13162	146622	46.56
GROBTEA	EQ	24-Jan-2024	966.45	973.75	978.00	952.55	957.00	957.75	964.96	413	3.99	80	281	68.04
GRPLTD	EQ	24-Jan-2024	5033.60	5010.05	5151.55	4760.00	4802.00	4840.35	4922.99	486	23.93	197	323	66.46
GRSE	EQ	24-Jan-2024	896.40	896.40	912.00	865.05	897.90	898.35	893.96	818922	7320.80	36324	167811	20.49
GRWRHITECH	EQ	24-Jan-2024	1688.90	1716.55	1778.95	1673.60	1686.00	1685.30	1733.56	40357	699.61	6953	25270	62.62
GSEC10IETF	EQ	24-Jan-2024	222.94	223.69	223.69	223.21	223.21	223.21	223.41	87	0.19	6	50	57.47
GSEC10YEAR	EQ	24-Jan-2024	24.67	24.72	25.28	24.72	24.74	24.74	24.81	244	0.06	14	208	85.25
GSEC5IETF	EQ	24-Jan-2024	54.99	55.68	55.68	54.50	54.50	54.74	54.66	7783	4.25	57	4995	64.18
GSFC	EQ	24-Jan-2024	290.95	293.80	301.30	283.60	299.00	298.25	293.55	7477547	21950.21	81477	2058581	27.53
GSLSU	EQ	24-Jan-2024	296.55	296.00	303.90	283.05	302.00	299.55	297.72	478431	1424.36	3783	160098	33.46
GSPL	EQ	24-Jan-2024	347.65	347.65	370.35	346.75	363.30	363.75	362.25	3532358	12796.03	70001	1104964	31.28
GSS	EQ	24-Jan-2024	167.10	169.00	169.00	161.30	164.30	165.40	164.71	62335	102.67	1143	36462	58.49
GSTL	ST	24-Jan-2024	78.95	78.70	78.70	75.00	76.90	75.55	76.60	9000	6.89	9	9000	100.00
GTECJAINX	BE	24-Jan-2024	85.50	89.70	89.70	81.25	81.30	81.30	81.72	1872	1.53	11	-	-
GTL	BE	24-Jan-2024	14.10	14.00	14.30	13.40	14.10	14.10	13.75	1571170	215.97	3604	-	-
GTLINFRA	EQ	24-Jan-2024	1.70	1.70	1.75	1.65	1.75	1.75	1.73	165029594	2862.93	30852	65478139	39.68
GTPL	EQ	24-Jan-2024	184.75	184.75	190.90	182.90	186.00	185.05	186.14	148189	275.85	6795	69212	46.71
GUFICBIO	EQ	24-Jan-2024	338.50	335.00	352.00	335.00	351.90	348.40	344.90	177942	613.72	10805	72949	41.00
GUJALKALI	EQ	24-Jan-2024	758.65	761.80	776.70	749.50	771.05	772.90	765.34	80512	616.19	8054	23955	29.75
GUJAPOLLO	EQ	24-Jan-2024	306.90	306.85	314.90	292.15	301.45	299.95	300.49	79711	239.52	3845	38384	48.15
GUJGASLTD	EQ	24-Jan-2024	553.45	550.00	570.75	548.05	568.10	569.20	563.56	1134846	6395.53	29990	392591	34.59
GUJRAFFIA	BE	24-Jan-2024	46.85	46.85	46.85	46.05	46.05	46.05	46.49	2307	1.07	36	-	-
GULFOILLUB	EQ	24-Jan-2024	756.10	755.90	771.40	743.45	762.70	766.00	761.23	120313	915.86	13655	59883	49.77
GULFPETRO	BE	24-Jan-2024	59.10	58.60	62.05	58.60	62.05	62.05	61.54	198111	121.91	726	-	-
GULPOLY	EQ	24-Jan-2024	204.15	205.30	206.80	202.20	205.80	205.35	204.48	74436	152.21	4110	39263	52.75
GVKPIL	BE	24-Jan-2024	13.00	13.05	13.40	12.70	12.85	12.85	13.03	3866394	503.86	8646	-	-
GVPTECH	BE	24-Jan-2024	13.10	12.85	12.85	12.85	12.85	12.85	12.85	147911	19.01	123	-	-
HAL	EQ	24-Jan-2024	2890.50	2889.95	2941.95	2820.00	2933.00	2931.45	2912.63	1330866	38763.17	95010	448802	33.72
HAPPSTMNDS	EQ	24-Jan-2024	856.30	856.75	879.95	851.60	865.50	867.75	865.73	367748	3183.70	25994	119060	32.38
HAPPYFORGE	EQ	24-Jan-2024	934.55	932.80	953.45	917.75	950.00	945.95	935.88	279815	2618.72	12021	198878	71.07
HARDWYN	EQ	24-Jan-2024	43.95	44.30	45.75	42.30	45.00	45.40	44.30	478353	211.90	3482	199168	41.64
HARIOMPIPE	EQ	24-Jan-2024	598.40	594.05	599.40	570.00	587.00	588.90	586.23	107447	629.88	10154	58582	54.52
HARRMALAYA	BE	24-Jan-2024	167.85	167.95	172.00	166.10	170.85	169.90	170.13	16800	28.58	140	-	-
HARSHA	EQ	24-Jan-2024	403.65	403.65	415.00	400.00	403.50	404.50	409.20	188708	772.19	10610	95644	50.68
HATHWAY	EQ	24-Jan-2024	22.20	22.30	23.25	21.65	23.05	23.10	22.55	14994217	3381.01	16408	3831464	25.55
HATSUN	EQ	24-Jan-2024	1105.00	1099.95	1112.00	1092.05	1105.25	1106.15	1106.09	19889	219.99	6071	11433	57.48
HAVELLS	EQ	24-Jan-2024	1313.15	1299.00	1323.15	1280.00	1308.95	1305.60	1303.28	1122451	14628.65	45872	409970	36.52
HAVISHA	BE	24-Jan-2024	3.35	3.40	3.45	3.20	3.20	3.20	3.22	83028	2.67	183	-	-
HBLPOWER	EQ	24-Jan-2024	454.70	456.00	485.10	456.00	478.80	480.70	473.79	1543673	7313.72	57239	612056	39.65
HBSL	BE	24-Jan-2024	78.45	78.40	79.90	75.50	78.90	77.85	77.46	7122	5.52	77	-	-
HCC	EQ	24-Jan-2024	32.05	32.30	36.00	31.45	35.55	35.60	34.61	103974453	35990.51	70968	37372615	35.94
HCG	EQ	24-Jan-2024	353.80	355.55	360.90	349.95	354.85	352.50	357.27	103705	370.51	7661	68998	66.53
HCL-INSYS	EQ	24-Jan-2024	22.65	22.75	23.00	22.10	22.45	22.40	22.53	873717	196.83	3394	570119	65.25
HCLTECH	EQ	24-Jan-2024	1523.65	1530.10	1581.20	1523.70	1576.75	1576.40	1553.01	2136023	33172.66	108065	1206124	56.47
HDFCAMC	EQ	24-Jan-2024	3367.10	3353.60	3445.95	3328.40	3441.00	3435.75	3397.40	401915	13654.64	40426	167164	41.59
HDFCBANK	EQ	24-Jan-2024	1427.35	1380.25	1458.45	1380.25	1456.30	1455.90	1435.74	43002202	617401.25	817417	27474718	63.89
HDFCBSE500	EQ	24-Jan-2024	30.58	30.95	31.50	30.20	31.18	31.15	30.94	13569	4.20	227	6879	50.70
HDFCGOLD	EQ	24-Jan-2024	54.39	54.74	54.74	54.28	54.47	54.41	54.42	219433	119.41	1258	108267	49.34
HDFCGROWTH	EQ	24-Jan-2024	109.79	109.79	112.71	109.79	112.71	111.02	110.68	6655	7.37	83	4235	63.64
HDFCLIFE	EQ	24-Jan-2024	586.15	590.00	591.00	576.70	583.95	581.65	582.72	6144401	35804.72	147849	4092572	66.61
HDFCLIQUID	EQ	24-Jan-2024	1000.01	1000.01	1000.01	999.99	999.99	1000.00	1000.01	2200	22.00	6	2150	97.73
HDFCLOWVOL	EQ	24-Jan-2024	17.07	17.07	17.35	17.00	17.00	17.14	17.19	8798	1.51	153	4577	52.02
HDFCMID150	EQ	24-Jan-2024	17.29	17.59	17.60	17.10	17.60	17.53	17.40	159908	27.83	1803	93170	58.26
HDFCMOMENT	EQ	24-Jan-2024	27.65	27.95	28.49	27.27	28.49	27.92	27.92	51355	14.34	384	27948	54.42
HDFCNEXT50	EQ	24-Jan-2024	53.56	55.23	55.23	53.26	54.44	54.58	54.17	29419	15.94	157	18224	61.95
HDFCNIF100	EQ	24-Jan-2024	21.77	21.77	22.30	21.51	22.30	22.00	21.93	29698	6.51	338	21166	71.27
HDFCNIFBAN	EQ	24-Jan-2024	454.66	454.70	461.50	451.79	461.50	457.12	453.05	88605	401.42	292	80858	91.26
HDFCNIFIT	EQ	24-Jan-2024	372.83	372.66	377.62	370.51	377.14	377.57	373.04	4223	15.75	75	3246	76.86
HDFCNIFTY	EQ	24-Jan-2024	232.84	232.99	234.76	231.25	234.70	234.45	232.47	40054	93.11	534	37033	92.46
HDFCPVTBAN	EQ	24-Jan-2024	233.55	233.00	235.20	230.50	234.65	232.99	232.77	11552	26.89	396	9285	80.38
HDFCQUAL	EQ	24-Jan-2024	49.25	49.41	50.20	49.41	49.80	49.99	49.89	6572	3.28	64	4412	67.13
HDFCSENSEX	EQ	24-Jan-2024	776.17	781.47	783.00	770.00	783.00	781.46	777.22	2183	16.97	176	1812	83.01
HDFCSILVER	EQ	24-Jan-2024	69.39	69.64	70.21	69.40	70.20	70.10	69.81	147209	102.76	447	101954	69.26
HDFCSML250	EQ	24-Jan-2024	143.37	143.97	145.98	141.08	145.01	145.24	143.89	328359	472.47	2676	263309	80.19
HDFCVALUE	EQ	24-Jan-2024	119.61	121.60	121.60	118.20	120.90	120.16	119.89	9376	11.24	115	5611	59.84
HEADSUP	EQ	24-Jan-2024	15.80	16.35	16.50	15.60	15.90	15.95	15.97	77274	12.34	734	51362	66.47
HEALTHIETF	EQ	24-Jan-2024	112.93	115.34	116.30	112.40	113.51	113.91	113.73	33929	38.59	240	26923	79.35
HEALTHY	EQ	24-Jan-2024	11.28	11.39	11.40	11.25	11.40	11.37	11.34	275900	31.30	1195	173331	62.82
HECPROJECT	BE	24-Jan-2024	84.40	82.75	82.75	82.75	82.75	82.75	82.75	1620	1.34	35	-	-
HEG	EQ	24-Jan-2024	1744.15	1743.00	1777.00	1710.00	1754.35	1758.55	1753.09	121586	2131.52	14713	27386	22.52
HEIDELBERG	EQ	24-Jan-2024	217.85	220.05	226.40	217.85	222.90	221.95	222.16	298749	663.69	17951	151522	50.72
HEMIPROP	EQ	24-Jan-2024	172.15	171.90	178.45	169.30	174.90	175.70	174.12	1877710	3269.44	24748	759668	40.46
HERANBA	EQ	24-Jan-2024	375.15	375.00	384.20	369.15	378.00	378.05	377.44	64133	242.06	5926	26045	40.61
HERCULES	EQ	24-Jan-2024	414.35	412.95	431.65	401.50	425.00	427.55	424.21	84453	358.26	7367	45499	53.87
HERITGFOOD	EQ	24-Jan-2024	312.20	313.40	328.80	313.10	325.00	322.75	324.52	820874	2663.87	17128	377806	46.02
HEROMOTOCO	EQ	24-Jan-2024	4444.20	4429.00	4453.60	4310.90	4418.40	4433.65	4370.76	596736	26081.87	78875	215167	36.06
HESTERBIO	EQ	24-Jan-2024	1480.85	1480.00	1515.00	1480.00	1510.00	1511.45	1496.58	3513	52.57	630	2348	66.84
HEUBACHIND	EQ	24-Jan-2024	578.75	586.65	598.80	538.50	549.00	547.20	559.46	210430	1177.27	12855	96442	45.83
HEXATRADEX	EQ	24-Jan-2024	153.65	154.00	156.70	151.05	155.50	155.45	154.70	16831	26.04	330	10186	60.52
HFCL	EQ	24-Jan-2024	93.65	94.25	107.20	93.00	106.25	105.65	102.02	142518213	145400.34	314327	29553733	20.74
HGINFRA	EQ	24-Jan-2024	932.15	935.05	938.95	912.15	923.10	921.55	923.87	75870	700.94	10258	29461	38.83
HGS	EQ	24-Jan-2024	933.35	936.00	948.55	935.00	945.00	941.60	940.11	129749	1219.79	4182	114748	88.44
HIGREEN	SM	24-Jan-2024	222.85	219.80	226.95	216.25	222.50	222.50	222.04	38400	85.26	23	20800	54.17
HIKAL	EQ	24-Jan-2024	286.10	286.10	289.10	281.00	282.90	283.00	284.29	166082	472.15	7813	78291	47.14
HIL	EQ	24-Jan-2024	2801.85	2810.00	2854.00	2765.05	2822.65	2840.80	2819.93	11111	313.32	2259	6341	57.07
HILTON	EQ	24-Jan-2024	133.45	133.45	133.45	127.80	129.50	130.85	130.64	152175	198.81	1588	41837	27.49
HIMATSEIDE	EQ	24-Jan-2024	151.35	152.20	154.20	148.15	151.75	151.40	151.14	356609	538.97	11558	156935	44.01
HINDALCO	EQ	24-Jan-2024	541.40	550.00	566.80	547.00	566.75	565.15	562.12	8619429	48451.59	184843	3475164	40.32
HINDCOMPOS	EQ	24-Jan-2024	437.50	433.00	443.95	430.05	435.10	434.60	435.28	9129	39.74	1449	3749	41.07
HINDCON	BE	24-Jan-2024	54.05	53.95	56.00	52.40	55.00	54.55	54.42	53623	29.18	753	-	-
HINDCOPPER	EQ	24-Jan-2024	258.70	258.75	275.00	257.35	272.85	273.65	270.36	15640330	42285.97	85838	5536429	35.40
HINDMOTORS	EQ	24-Jan-2024	17.80	17.80	18.65	17.65	18.20	18.30	18.25	1690393	308.49	4187	1002545	59.31
HINDOILEXP	EQ	24-Jan-2024	177.15	177.75	181.75	176.55	178.50	179.40	179.33	1399877	2510.47	24811	500546	35.76
HINDPETRO	EQ	24-Jan-2024	440.45	445.00	456.75	441.00	452.50	452.55	450.10	6059348	27272.90	59993	2738999	45.20
HINDUNILVR	EQ	24-Jan-2024	2375.55	2388.00	2445.90	2367.15	2445.00	2441.65	2419.24	1551469	37533.80	138529	974841	62.83
HINDWAREAP	EQ	24-Jan-2024	474.20	476.00	481.70	468.70	479.60	478.60	477.40	50218	239.74	4444	24993	49.77
HINDZINC	EQ	24-Jan-2024	310.70	310.00	312.00	308.00	311.80	311.25	309.97	420648	1303.90	16519	220555	52.43
HIRECT	EQ	24-Jan-2024	562.85	570.35	599.00	560.10	580.10	582.50	582.46	14164	82.50	855	7522	53.11
HISARMETAL	EQ	24-Jan-2024	191.60	197.85	197.85	192.25	193.80	193.60	194.16	1477	2.87	106	934	63.24
HITECH	EQ	24-Jan-2024	145.15	147.80	149.90	143.60	146.30	146.60	147.02	609511	896.08	4377	318969	52.33
HITECHCORP	EQ	24-Jan-2024	251.15	250.00	256.50	242.35	250.00	248.05	249.73	15782	39.41	717	10515	66.63
HITECHGEAR	EQ	24-Jan-2024	462.50	458.45	469.00	458.00	461.00	462.35	463.45	8108	37.58	875	4245	52.36
HLEGLAS	EQ	24-Jan-2024	541.95	541.95	552.35	529.35	545.00	545.25	542.44	53922	292.50	6843	20349	37.74
HLVLTD	EQ	24-Jan-2024	33.45	34.40	37.00	32.00	35.20	35.00	34.70	7021711	2436.30	18842	2693016	38.35
HMAAGRO	EQ	24-Jan-2024	66.25	67.85	67.85	65.50	66.00	65.80	66.05	486823	321.56	2757	360245	74.00
HMT	BZ	24-Jan-2024	56.60	58.60	59.40	56.60	59.40	59.40	58.55	119645	70.06	606	-	-
HMVL	EQ	24-Jan-2024	96.60	97.75	100.65	95.25	99.00	99.55	97.63	128199	125.17	2654	56709	44.24
HNDFDS	EQ	24-Jan-2024	549.15	542.60	553.10	540.10	548.90	548.85	547.91	68408	374.81	7248	27104	39.62
HNGSNGBEES	EQ	24-Jan-2024	227.15	228.79	241.26	228.21	240.40	240.02	235.32	564634	1328.68	4787	498573	88.30
HOMEFIRST	EQ	24-Jan-2024	990.35	999.00	1001.90	965.05	1000.00	997.10	983.92	176320	1734.84	24307	99954	56.69
HONASA	EQ	24-Jan-2024	486.00	486.00	487.90	466.50	481.00	481.05	475.78	422307	2009.27	9925	181655	43.01
HONAUT	EQ	24-Jan-2024	37847.30	37850.00	38787.60	37580.15	38650.00	38657.50	38322.59	10361	3970.60	5324	6522	62.95
HONDAPOWER	EQ	24-Jan-2024	2414.90	2397.60	2459.00	2374.95	2432.05	2448.15	2432.61	10387	252.68	2359	5176	49.83
HOVS	BE	24-Jan-2024	73.35	73.00	75.85	72.65	73.05	73.40	73.98	8966	6.63	91	-	-
HPAL	EQ	24-Jan-2024	108.85	109.90	114.35	108.30	109.85	110.35	111.05	844914	938.25	9727	288705	34.17
HPIL	BE	24-Jan-2024	135.25	135.30	142.00	135.25	138.90	139.30	139.38	5268	7.34	78	-	-
HPL	EQ	24-Jan-2024	274.00	284.00	287.70	276.35	287.70	287.70	285.87	240207	686.68	2640	161437	67.21
HRHNEXT	SM	24-Jan-2024	42.25	46.00	46.00	43.00	43.65	43.50	43.75	105000	45.94	33	66000	62.86
HSCL	BE	24-Jan-2024	364.70	361.10	368.00	358.10	364.80	364.95	364.59	1031573	3761.06	11867	-	-
HTMEDIA	EQ	24-Jan-2024	28.00	28.20	29.70	27.90	29.25	29.30	28.79	1138141	327.71	4216	428451	37.64
HUBTOWN	EQ	24-Jan-2024	114.90	120.60	120.60	120.60	120.60	120.60	120.60	259225	312.63	335	259225	100.00
HUDCO	EQ	24-Jan-2024	149.90	149.90	168.20	145.55	166.00	165.75	158.52	46968738	74453.58	206481	8948851	19.05
HUDCO	N2	24-Jan-2024	1158.37	1179.00	1179.00	1157.65	1159.80	1158.87	1158.73	1754	20.32	37	1704	97.15
HUDCO	N8	24-Jan-2024	1113.00	1116.12	1119.49	1116.12	1119.29	1119.31	1119.23	180	2.01	5	180	100.00
HUDCO	NB	24-Jan-2024	1158.99	1158.95	1158.95	1157.00	1157.00	1157.00	1158.09	25	0.29	2	25	100.00
HUDCO	ND	24-Jan-2024	1149.31	1158.99	1158.99	1158.99	1158.99	1158.99	1158.99	101	1.17	1	101	100.00
HUDCO	NE	24-Jan-2024	1276.00	1275.00	1280.00	1275.00	1280.00	1280.00	1275.24	525	6.70	7	500	95.24
HUHTAMAKI	EQ	24-Jan-2024	326.95	325.40	336.10	324.25	333.30	333.40	329.67	160295	528.45	9229	84874	52.95
HYBRIDFIN	BE	24-Jan-2024	9.80	9.80	9.80	9.70	9.70	9.70	9.70	1505	0.15	10	-	-
IBLFL	ST	24-Jan-2024	67.75	64.40	64.40	64.40	64.40	64.40	64.40	192000	123.65	65	192000	100.00
IBREALEST	EQ	24-Jan-2024	94.50	94.15	99.10	93.25	98.70	98.25	96.19	13077228	12579.40	35454	3465115	26.50
IBUCCREDIT	NB	24-Jan-2024	890.45	950.00	950.00	910.00	910.00	910.00	926.67	6	0.06	6	6	100.00
IBUCCREDIT	NH	24-Jan-2024	954.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IBUCCREDIT	NO	24-Jan-2024	945.00	960.00	960.00	920.50	920.50	932.61	934.63	308	2.88	18	308	100.00
IBULHSGFIN	AB	24-Jan-2024	1002.20	1049.80	1049.80	1049.80	1049.80	1049.80	1049.80	110	1.15	1	110	100.00
IBULHSGFIN	AC	24-Jan-2024	960.00	960.00	963.78	960.00	963.78	963.78	961.89	40	0.38	2	20	50.00
IBULHSGFIN	AX	24-Jan-2024	971.64	971.64	971.64	971.64	971.64	971.64	971.64	100	0.97	2	100	100.00
IBULHSGFIN	EQ	24-Jan-2024	186.10	186.90	191.55	185.50	187.85	188.55	188.36	11167400	21035.28	64855	4409804	39.49
IBULHSGFIN	N0	24-Jan-2024	950.00	960.00	960.00	960.00	960.00	960.00	960.00	11	0.11	1	11	100.00
IBULHSGFIN	N9	24-Jan-2024	950.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
IBULHSGFIN	NA	24-Jan-2024	965.00	955.00	955.00	950.00	955.00	955.00	950.55	140	1.33	6	140	100.00
IBULHSGFIN	NE	24-Jan-2024	960.00	950.00	960.00	950.00	960.00	960.00	957.00	100	0.96	4	100	100.00
IBULHSGFIN	NQ	24-Jan-2024	990.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
IBULHSGFIN	YC	24-Jan-2024	905.20	905.30	905.30	905.20	905.20	905.20	905.20	445	4.03	9	445	100.00
IBULHSGFIN	YT	24-Jan-2024	909.80	910.20	960.00	909.80		913.26	910.86	478	4.35	8	400	83.68
IBULHSGFIN	Z9	24-Jan-2024	947.50	912.40	947.30	912.21	945.00	945.00	913.65	156	1.43	7	151	96.79
IBULHSGFIN	ZN	24-Jan-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	4	0.04	1	4	100.00
IBULHSGFIN	ZY	24-Jan-2024	895.00	900.00	915.00	900.00	900.00	909.37	908.33	18	0.16	7	18	100.00
ICDSLTD	BE	24-Jan-2024	41.20	41.15	41.15	40.40	40.40	40.40	40.98	2201	0.90	11	-	-
ICEMAKE	EQ	24-Jan-2024	593.10	608.90	608.90	582.90	592.80	591.70	591.04	33529	198.17	3192	14454	43.11
ICICIB22	EQ	24-Jan-2024	91.81	94.00	94.00	90.91	93.72	93.76	93.22	1446508	1348.37	4103	1247250	86.22
ICICIBANK	EQ	24-Jan-2024	1029.05	1029.45	1035.95	996.65	998.30	999.20	1006.00	34578943	347862.50	341150	23014320	66.56
ICICIGI	EQ	24-Jan-2024	1479.20	1475.00	1513.00	1472.25	1507.45	1508.50	1498.52	594375	8906.83	33893	256698	43.19
ICICIPRULI	EQ	24-Jan-2024	479.45	480.00	490.65	480.00	489.70	488.55	485.45	3536528	17167.98	37839	2514165	71.09
ICIL	EQ	24-Jan-2024	268.30	270.50	276.50	264.00	274.00	275.20	270.68	280924	760.39	14307	106759	38.00
ICRA	EQ	24-Jan-2024	5603.20	5500.00	5641.50	5401.00	5600.00	5605.35	5544.01	7360	408.04	2167	4869	66.15
IDBI	EQ	24-Jan-2024	76.40	76.80	87.00	76.30	84.25	84.20	82.92	123793708	102646.86	213739	24170875	19.53
IDEA	EQ	24-Jan-2024	14.40	14.40	15.00	14.25	14.90	14.90	14.71	432651784	63623.31	128484	52313693	12.09
IDEAFORGE	EQ	24-Jan-2024	757.80	757.95	762.20	696.95	714.00	712.50	715.99	613203	4390.49	41599	306795	50.03
IDFC	EQ	24-Jan-2024	115.75	116.10	116.85	113.70	115.55	115.30	115.26	8804642	10148.03	47071	3917026	44.49
IDFCFIRSTB	EQ	24-Jan-2024	81.80	82.30	82.30	79.35	79.65	79.60	80.42	85088545	68430.16	216439	43926219	51.62
IDFNIFTYET	EQ	24-Jan-2024	228.00	229.26	231.46	227.46	231.46	230.45	229.70	201	0.46	22	177	88.06
IEL	BE	24-Jan-2024	11.60	11.75	11.80	11.75	11.80	11.80	11.78	33447	3.94	60	-	-
IEX	EQ	24-Jan-2024	136.45	137.95	139.40	134.60	136.00	136.80	137.08	15785141	21638.05	72248	5990002	37.95
IFBAGRO	EQ	24-Jan-2024	475.20	481.80	492.75	475.00	482.00	481.75	483.07	12117	58.53	1289	2921	24.11
IFBIND	EQ	24-Jan-2024	1008.45	1013.45	1155.00	1013.45	1130.00	1125.85	1114.11	1081990	12054.51	96491	147039	13.59
IFCI	EQ	24-Jan-2024	40.00	40.80	48.00	40.25	48.00	48.00	45.73	130159101	59521.51	153469	35431512	27.22
IFCI	NH	24-Jan-2024	1014.06	1015.00	1015.00	1012.00	1014.99	1014.99	1014.40	651	6.60	9	651	100.00
IFGLEXPOR	EQ	24-Jan-2024	727.20	728.55	747.55	721.05	740.05	740.05	737.89	42776	315.64	2102	36390	85.07
IGARASHI	EQ	24-Jan-2024	519.95	520.00	533.85	512.85	523.20	522.75	523.27	53266	278.72	5382	23527	44.17
IGL	EQ	24-Jan-2024	435.85	435.00	441.50	429.15	433.45	434.90	435.92	1917668	8359.43	44408	761913	39.73
IGPL	EQ	24-Jan-2024	488.95	491.40	499.00	486.05	499.00	496.45	494.52	17102	84.57	2295	8881	51.93
IIFCL	N4	24-Jan-2024	1269.97	1269.90	1275.00	1269.90	1274.89	1274.89	1274.83	153	1.95	9	153	100.00
IIFL	EQ	24-Jan-2024	624.85	624.85	625.45	600.00	616.05	612.55	610.77	955540	5836.16	38292	563365	58.96
IIFL	N6	24-Jan-2024	1001.12	1001.10	1005.01	1001.10	1005.00	1005.00	1004.40	13	0.13	6	12	92.31
IIFL	NE	24-Jan-2024	1055.55	1049.95	1054.02	1049.95	1054.00	1054.00	1053.34	242	2.55	8	242	100.00
IIFL	NF	24-Jan-2024	972.05	972.03	977.50	971.00	971.50	971.68	972.91	2616	25.45	38	2386	91.21
IIFL	NN	24-Jan-2024	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	3	0.03	1	3	100.00
IIFL	NO	24-Jan-2024	972.00	968.10	976.15	950.00	976.15	976.15	958.58	1107	10.61	10	1015	91.69
IIFL	NP	24-Jan-2024	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	50	0.53	1	50	100.00
IIFL	NR	24-Jan-2024	1000.70	1002.35	1002.70	1002.00	1002.70	1002.70	1002.01	1002	10.04	3	1002	100.00
IIFL	NS	24-Jan-2024	934.50	939.99	939.99	921.00	936.99	936.99	926.74	434	4.02	15	378	87.10
IIFL	NT	24-Jan-2024	960.00	960.00	960.00	960.00		960.00	960.00	1	0.01	1	1	100.00
IIFL	NU	24-Jan-2024	1001.72	955.00	955.00	955.00	955.00	955.00	955.00	500	4.78	3	500	100.00
IIFL	NV	24-Jan-2024	992.04	993.11	998.00	992.80	998.00	998.00	996.70	195	1.94	5	195	100.00
IIFL	NZ	24-Jan-2024	925.00	924.00	925.00	923.00	923.00	923.00	924.25	482	4.45	4	482	100.00
IIFL	Y0	24-Jan-2024	967.80	967.80	967.80	967.80	967.80	967.80	967.80	1	0.01	1	1	100.00
IIFLSEC	EQ	24-Jan-2024	167.75	168.70	178.05	167.95	175.90	176.25	172.61	1615043	2787.66	27750	845861	52.37
IIHFL	N4	24-Jan-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
IIHFL	N5	24-Jan-2024	973.13	973.16	979.00	965.00	965.00	965.00	967.22	1147	11.09	25	1145	99.83
IIHFL	N7	24-Jan-2024	981.00	984.00	985.00	966.20	975.25	975.78	973.55	1199	11.67	22	762	63.55
IIHFL	N8	24-Jan-2024	1139.15	1129.01	1132.80	1129.00	1130.80	1130.80	1130.34	350	3.96	6	250	71.43
IITL	BE	24-Jan-2024	248.00	251.00	251.00	247.00	247.00	247.00	250.36	20297	50.82	51	-	-
IKIO	EQ	24-Jan-2024	327.90	324.10	337.35	322.05	334.90	334.55	332.62	362055	1204.28	14739	135314	37.37
IL&FSENGG	BZ	24-Jan-2024	36.80	37.50	37.50	37.50	37.50	37.50	37.50	8459	3.17	27	-	-
IL&FSTRANS	BZ	24-Jan-2024	5.20	5.10	5.20	5.10	5.10	5.10	5.12	29130	1.49	54	-	-
IMAGICAA	EQ	24-Jan-2024	67.15	67.50	69.70	65.70	67.45	67.60	67.67	4144366	2804.58	11066	1668234	40.25
IMFA	EQ	24-Jan-2024	495.70	497.00	516.40	487.70	513.50	512.00	503.89	190229	958.55	14882	106736	56.11
IMPAL	EQ	24-Jan-2024	1085.05	1079.95	1108.95	1065.05	1088.00	1093.25	1082.18	5643	61.07	774	2912	51.60
IMPEXFERRO	BE	24-Jan-2024	5.45	5.20	5.20	5.20	5.20	5.20	5.20	70864	3.68	134	-	-
INCREDIBLE	BE	24-Jan-2024	49.55	48.55	48.55	48.55	48.55	48.55	48.55	10673	5.18	34	-	-
INDBANK	EQ	24-Jan-2024	41.95	42.70	45.45	41.50	43.80	43.75	43.69	740202	323.42	2947	349460	47.21
INDHOTEL	EQ	24-Jan-2024	471.30	472.05	481.90	466.15	480.25	480.35	474.02	2754783	13058.33	64812	1298332	47.13
INDIACEM	EQ	24-Jan-2024	235.35	236.40	242.95	233.40	242.15	242.00	238.11	3458460	8234.99	23156	1064854	30.79
INDIAGLYCO	EQ	24-Jan-2024	865.50	870.00	896.00	856.30	880.00	883.80	880.53	140685	1238.77	13496	55935	39.76
INDIAMART	EQ	24-Jan-2024	2439.05	2466.85	2466.85	2416.65	2442.15	2449.50	2437.32	201678	4915.53	21915	61868	30.68
INDIANB	EQ	24-Jan-2024	445.10	448.45	451.45	431.50	444.00	441.60	441.79	4682160	20685.26	93129	1862172	39.77
INDIANCARD	EQ	24-Jan-2024	318.60	318.00	338.00	318.00	320.00	319.65	327.01	36528	119.45	1310	20366	55.75
INDIANHUME	EQ	24-Jan-2024	248.00	245.05	249.95	241.70	242.75	242.50	244.27	99584	243.26	5142	69912	70.20
INDIASHLTR	EQ	24-Jan-2024	570.60	564.00	579.95	564.00	570.05	572.20	571.26	158332	904.49	15107	51353	32.43
INDIFRA	SM	24-Jan-2024	52.10	53.00	53.00	50.10	50.60	50.55	51.23	74000	37.91	30	52000	70.27
INDIGO	EQ	24-Jan-2024	2911.80	2939.95	2949.95	2895.40	2913.20	2910.15	2920.48	1244427	36343.26	68532	963957	77.46
INDIGOPNTS	EQ	24-Jan-2024	1416.00	1416.00	1439.35	1401.15	1437.00	1431.10	1412.88	42831	605.15	9075	20905	48.81
INDIGRID	IV	24-Jan-2024	135.83	136.29	136.30	135.01	135.94	135.98	135.99	294041	399.87	3276	290545	98.81
INDIGRID	NB	24-Jan-2024	1033.80	1025.20	1038.00	1025.20	1038.00	1038.00	1033.36	276	2.85	3	176	63.77
INDIGRID	ND	24-Jan-2024	1014.00	932.00	1025.10	932.00	1025.10	1025.10	963.03	150	1.44	3	100	66.67
INDIGRID	NJ	24-Jan-2024	1053.51	1053.00	1057.99	1053.00	1057.98	1057.98	1055.24	495	5.22	7	395	79.80
INDNIPPON	EQ	24-Jan-2024	624.75	630.00	690.00	615.55	672.15	672.45	668.52	159545	1066.58	14361	55006	34.48
INDOAMIN	EQ	24-Jan-2024	154.55	154.90	164.20	153.55	163.45	163.05	160.04	415862	665.56	14933	194778	46.84
INDOBORAX	EQ	24-Jan-2024	201.90	205.35	208.45	201.90	205.00	206.40	205.51	72355	148.69	6112	29651	40.98
INDOCO	EQ	24-Jan-2024	368.75	366.50	379.70	366.50	369.70	371.30	373.36	155955	582.28	12773	58570	37.56
INDORAMA	EQ	24-Jan-2024	52.75	52.90	54.60	51.80	53.50	54.10	52.96	295738	156.62	2192	128313	43.39
INDOSTAR	BE	24-Jan-2024	208.10	207.95	218.50	203.30	218.25	218.05	216.14	155609	336.33	776	-	-
INDOTECH	EQ	24-Jan-2024	836.60	837.15	878.40	832.55	878.40	878.40	867.08	31982	277.31	1006	17940	56.09
INDOTHAI	EQ	24-Jan-2024	287.95	288.00	316.70	282.25	303.30	304.50	305.23	59670	182.13	1694	26182	43.88
INDOWIND	BE	24-Jan-2024	26.10	26.20	27.40	24.80	27.40	27.40	26.39	699994	184.75	3098	-	-
INDRAMEDCO	BE	24-Jan-2024	168.70	171.95	171.95	168.00	170.75	169.25	169.65	50857	86.28	1143	-	-
INDSWFTLAB	EQ	24-Jan-2024	102.65	102.95	106.65	102.15	106.25	104.95	104.00	107524	111.82	4119	52324	48.66
INDSWFTLTD	EQ	24-Jan-2024	17.90	18.30	18.45	17.40	18.35	18.15	18.01	20863	3.76	232	18014	86.34
INDTERRAIN	EQ	24-Jan-2024	69.90	71.10	71.15	69.10	70.00	70.10	70.22	159606	112.07	1472	91674	57.44
INDUSINDBK	EQ	24-Jan-2024	1441.70	1459.95	1495.80	1442.00	1495.45	1490.85	1473.18	9155544	134877.56	286439	6045160	66.03
INDUSTOWER	EQ	24-Jan-2024	217.10	224.90	236.00	219.00	230.05	229.95	229.50	45883653	105300.82	240832	13091801	28.53
INFIBEAM	EQ	24-Jan-2024	25.60	25.90	27.35	25.80	27.20	27.20	26.81	103221552	27677.61	106932	24117016	23.36
INFINIUM	SM	24-Jan-2024	237.70	237.70	241.10	232.00	238.50	236.80	235.80	7000	16.51	7	7000	100.00
INFOBEAN	EQ	24-Jan-2024	443.00	443.00	443.00	411.10	422.00	421.05	426.29	139491	594.64	11650	52663	37.75
INFOLLION	SM	24-Jan-2024	240.00	239.00	239.00	238.00	238.00	238.65	238.60	4000	9.54	5	4000	100.00
INFOMEDIA	BE	24-Jan-2024	6.45	6.20	6.45	6.15	6.25	6.25	6.20	3727	0.23	7	-	-
INFRABEES	EQ	24-Jan-2024	780.86	786.97	794.47	774.09	790.45	793.16	785.67	7087	55.68	399	4315	60.89
INFRAIETF	EQ	24-Jan-2024	76.59	77.47	78.34	76.08	78.34	77.98	77.17	235797	181.97	927	176519	74.86
INFY	EQ	24-Jan-2024	1642.15	1659.90	1680.00	1645.00	1673.00	1675.40	1662.71	8999681	149638.39	288491	6345346	70.51
INGERRAND	EQ	24-Jan-2024	3030.90	3020.00	3108.15	2997.05	3085.00	3084.70	3065.22	18352	562.53	4325	8834	48.14
INNOVACAP	EQ	24-Jan-2024	517.40	515.00	526.30	509.00	523.25	523.55	518.64	130040	674.44	8382	57445	44.17
INNOVANA	SM	24-Jan-2024	575.00	575.00	596.55	567.05	567.05	579.00	589.05	5000	29.45	23	4800	96.00
INNOVATIVE	ST	24-Jan-2024	8.65	8.70	8.75	8.25	8.30	8.30	8.38	78000	6.53	25	69000	88.46
INOXGREEN	EQ	24-Jan-2024	131.40	132.00	133.70	122.55	127.60	127.20	128.43	1451436	1864.08	13648	840912	57.94
INOXINDIA	EQ	24-Jan-2024	817.65	814.95	821.10	801.55	810.00	810.40	811.66	314467	2552.42	22646	145613	46.30
INOXWIND	EQ	24-Jan-2024	430.65	431.25	448.50	425.05	440.45	439.40	440.40	777195	3422.73	35918	437906	56.34
INSECTICID	EQ	24-Jan-2024	638.80	638.00	642.50	618.55	621.95	626.25	630.03	20105	126.67	1775	13999	69.63
INSPIRE	SM	24-Jan-2024	57.80	58.50	60.00	58.50	60.00	60.00	59.81	18000	10.77	7	18000	100.00
INSPIRISYS	BE	24-Jan-2024	103.70	99.00	105.80	99.00	104.40	104.75	104.39	18152	18.95	54	-	-
INTELLECT	EQ	24-Jan-2024	892.85	887.25	924.40	887.25	916.00	915.15	910.64	480174	4372.68	26040	178318	37.14
INTENTECH	EQ	24-Jan-2024	113.10	113.80	119.80	112.50	117.90	117.90	117.18	268199	314.27	2601	158125	58.96
INTLCONV	EQ	24-Jan-2024	91.35	91.85	94.40	89.10	93.00	92.60	91.92	460824	423.60	5751	146612	31.82
INVENTURE	BE	24-Jan-2024	2.85	2.85	2.85	2.70	2.80	2.75	2.72	10251739	278.47	4778	-	-
IOB	EQ	24-Jan-2024	43.70	44.15	46.85	43.45	46.00	46.05	45.53	50123032	22820.65	56499	11581090	23.11
IOC	EQ	24-Jan-2024	138.95	138.95	145.25	138.05	144.20	143.45	142.00	40122151	56973.66	148896	12855329	32.04
IOLCP	EQ	24-Jan-2024	437.00	436.00	442.90	433.80	435.20	436.00	437.78	203763	892.03	11454	81836	40.16
IONEXCHANG	EQ	24-Jan-2024	537.80	541.80	556.40	528.05	546.40	544.30	544.60	258973	1410.35	23963	145686	56.26
IPCALAB	EQ	24-Jan-2024	1082.00	1065.00	1109.00	1062.15	1092.10	1098.45	1093.83	326644	3572.92	16105	160958	49.28
IPL	EQ	24-Jan-2024	376.00	375.00	387.00	368.70	372.90	376.70	376.38	4291201	16151.03	64489	441542	10.29
IPSL	SM	24-Jan-2024	180.00	160.00	195.00	160.00	181.00	181.00	164.65	24000	39.52	5	23000	95.83
IRB	EQ	24-Jan-2024	47.90	48.05	49.70	47.60	49.45	49.15	48.81	29902836	14594.49	54902	9425873	31.52
IRBINVIT	IV	24-Jan-2024	69.10	69.30	69.72	68.66	68.88	68.83	68.96	289921	199.94	9291	243774	84.08
IRCON	EQ	24-Jan-2024	229.65	232.30	247.00	215.15	240.95	241.25	235.82	62497168	147381.13	491144	10167403	16.27
IRCTC	EQ	24-Jan-2024	935.35	941.50	977.00	909.10	977.00	970.60	951.86	8909650	84807.06	173984	2023371	22.71
IREDA	EQ	24-Jan-2024	154.05	157.50	161.75	148.55	161.75	161.75	158.34	73799763	116857.26	264171	20195317	27.37
IREDA	N1	24-Jan-2024	1205.50	1301.00	1301.00	1290.00	1300.00	1300.00	1299.48	46	0.60	7	46	100.00
IREDA	N2	24-Jan-2024	1306.62	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	23	0.30	4	16	69.57
IREDA	N5	24-Jan-2024	1220.00	1205.61	1286.00	1205.61	1209.71	1209.71	1276.20	96	1.23	5	96	100.00
IREDA	N7	24-Jan-2024	1117.50	1119.11	1121.00	1119.11	1121.00	1120.52	1120.13	859	9.62	7	739	86.03
IRFC	EQ	24-Jan-2024	161.30	165.00	173.30	151.00	172.45	171.90	166.51	198113352	329885.58	809647	41845861	21.12
IRFC	N2	24-Jan-2024	1104.76	1104.89	1104.89	1094.00	1094.00	1094.00	1099.45	18	0.20	2	9	50.00
IRFC	N4	24-Jan-2024	1085.29	1085.07	1100.99	1085.06	1100.00	1093.19	1093.04	209	2.28	7	109	52.15
IRFC	N7	24-Jan-2024	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	18	0.19	1	18	100.00
IRFC	N9	24-Jan-2024	1073.79	1077.99	1077.99	1067.50	1068.50	1068.50	1070.71	1519	16.26	14	1149	75.64
IRFC	NA	24-Jan-2024	1200.00	1200.00	1200.00	1199.00	1199.00	1199.00	1199.69	160	1.92	6	160	100.00
IRFC	ND	24-Jan-2024	1069.00	1067.00	1067.00	1066.35	1066.35	1066.35	1066.61	500	5.33	2	500	100.00
IRFC	NE	24-Jan-2024	1225.50	1225.00	1230.00	1224.01	1230.00	1230.00	1224.76	85	1.04	3	75	88.24
IRFC	NI	24-Jan-2024	1049.99	1035.00	1058.15	1035.00	1058.15	1058.15	1035.30	77	0.80	4	77	100.00
IRFC	NJ	24-Jan-2024	1128.16	1127.00	1132.90	1126.01	1127.10	1127.10	1127.01	371	4.18	6	369	99.46
IRFC	NK	24-Jan-2024	1180.25	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	8	0.10	1	8	100.00
IRFC	NN	24-Jan-2024	1059.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	200	2.09	2	200	100.00
IRFC	NO	24-Jan-2024	1135.00	1147.00	1147.00	1145.80	1145.80	1145.80	1146.13	38	0.44	3	10	26.32
IRIS	EQ	24-Jan-2024	137.10	134.20	139.35	134.15	135.30	134.75	136.72	35405	48.41	832	20316	57.38
IRISDOREME	EQ	24-Jan-2024	84.60	86.30	87.30	85.05	86.20	85.90	85.89	159110	136.67	2005	38932	24.47
IRMENERGY	EQ	24-Jan-2024	503.75	509.00	523.00	500.00	512.00	512.20	513.45	162625	834.99	13569	87070	53.54
ISEC	EQ	24-Jan-2024	758.15	746.15	777.70	746.15	762.50	764.65	764.99	739339	5655.90	39093	484311	65.51
ISFT	EQ	24-Jan-2024	157.65	158.00	173.95	150.30	171.60	172.00	163.69	199021	325.78	3819	90135	45.29
ISGEC	EQ	24-Jan-2024	965.30	973.00	1014.95	958.75	1005.00	1010.05	982.31	194028	1905.95	18417	127899	65.92
ISHAN	ST	24-Jan-2024	157.85	164.85	164.85	149.95	149.95	149.95	152.94	168000	256.93	77	121600	72.38
ISMTLTD	EQ	24-Jan-2024	91.05	90.55	94.50	88.10	92.00	92.20	91.66	770040	705.80	6947	265800	34.52
ITBEES	EQ	24-Jan-2024	38.65	38.65	39.50	38.60	39.30	39.27	38.94	3667414	1428.16	11005	2363141	64.44
ITC	EQ	24-Jan-2024	459.30	460.10	467.40	458.10	461.80	463.60	461.87	21626183	99884.05	182598	14016786	64.81
ITDC	EQ	24-Jan-2024	595.20	600.00	626.00	595.05	607.00	605.95	608.63	506595	3083.28	32350	91478	18.06
ITDCEM	EQ	24-Jan-2024	300.95	301.00	321.35	300.80	319.50	319.95	315.80	766723	2421.34	19401	342812	44.71
ITETF	EQ	24-Jan-2024	36.93	36.93	37.44	36.75	36.90	37.14	37.05	30213	11.19	196	17333	57.37
ITI	EQ	24-Jan-2024	330.90	330.50	348.50	322.50	343.00	343.50	339.12	3992944	13541.03	74352	590642	14.79
ITIETF	EQ	24-Jan-2024	38.54	38.55	39.40	38.55	39.40	39.30	39.08	342276	133.76	1260	200166	58.48
IVC	BE	24-Jan-2024	11.30	11.40	11.40	10.95	11.20	11.20	11.14	412851	45.98	1167	-	-
IVP	BE	24-Jan-2024	235.40	228.50	239.80	228.50	230.45	230.45	231.24	11755	27.18	171	-	-
IVZINGOLD	EQ	24-Jan-2024	5525.05	5510.20	5541.95	5510.20	5516.00	5527.30	5529.85	38	2.10	19	14	36.84
IWEL	BE	24-Jan-2024	4999.75	4987.00	5219.00	4951.00	5121.00	5142.05	5073.21	5039	255.64	479	-	-
IZMO	BE	24-Jan-2024	293.80	291.50	291.50	287.95	287.95	287.95	288.63	21475	61.98	91	-	-
J&KBANK	EQ	24-Jan-2024	127.80	129.00	132.75	128.40	130.90	130.70	130.59	5726022	7477.47	38685	2120245	37.03
JAGRAN	EQ	24-Jan-2024	96.15	96.70	98.40	96.05	97.70	97.70	97.17	270186	262.54	4612	100064	37.04
JAGSNPHARM	EQ	24-Jan-2024	366.55	365.35	379.30	365.35	376.00	375.20	373.49	25316	94.55	2809	9187	36.29
JAIBALAJI	BE	24-Jan-2024	971.00	994.95	997.00	960.25	989.20	989.55	979.50	199860	1957.64	4328	-	-
JAICORPLTD	EQ	24-Jan-2024	363.40	358.25	373.90	354.30	371.50	369.90	366.57	535093	1961.49	9787	192170	35.91
JAINAM	SM	24-Jan-2024	128.20	125.00	127.55	125.00	125.65	125.65	125.95	4000	5.04	4	4000	100.00
JAIPURKURT	EQ	24-Jan-2024	71.95	73.40	73.40	71.30	71.65	72.00	71.93	23811	17.13	136	20807	87.38
JALAN	ST	24-Jan-2024	5.85	5.60	5.85	5.60	5.85	5.85	5.73	6000	0.34	2	6000	100.00
JAMNAAUTO	EQ	24-Jan-2024	109.25	109.60	110.70	108.00	110.65	110.40	109.79	1125181	1235.35	9503	476881	42.38
JASH	EQ	24-Jan-2024	1743.70	1749.80	1758.00	1722.80	1750.00	1749.55	1744.35	20994	366.21	2111	12411	59.12
JAYAGROGN	EQ	24-Jan-2024	251.80	251.70	256.65	246.05	247.95	247.15	249.69	43535	108.70	3416	26642	61.20
JAYBARMARU	EQ	24-Jan-2024	138.65	141.40	141.40	133.80	139.00	137.80	137.20	444356	609.65	4345	230118	51.79
JAYNECOIND	EQ	24-Jan-2024	46.75	47.40	47.40	45.55	45.75	45.90	46.03	383320	176.46	993	298934	77.99
JAYSREETEA	EQ	24-Jan-2024	109.55	109.10	112.90	109.10	112.90	112.20	111.19	71335	79.32	1922	28663	40.18
JBCHEPHARM	EQ	24-Jan-2024	1658.20	1666.40	1705.00	1658.25	1687.25	1693.80	1694.32	174394	2954.80	16447	86806	49.78
JBMA	EQ	24-Jan-2024	1801.65	1788.05	1888.00	1771.40	1863.90	1850.70	1846.75	100742	1860.46	11334	41443	41.14
JCHAC	EQ	24-Jan-2024	1130.15	1136.90	1160.00	1117.05	1144.05	1150.05	1143.62	21614	247.18	4197	8506	39.35
JETAIRWAYS	BZ	24-Jan-2024	55.15	55.00	55.75	53.50	54.85	54.75	54.42	44135	24.02	552	-	-
JETFREIGHT	EQ	24-Jan-2024	13.50	13.65	14.85	13.60	14.85	14.75	14.45	318887	46.08	2010	222601	69.81
JFLLIFE	SM	24-Jan-2024	45.55	44.80	46.00	44.80	46.00	46.00	45.35	8000	3.63	3	6000	75.00
JHS	EQ	24-Jan-2024	29.70	30.30	32.65	29.65	32.65	32.55	31.89	1202010	383.34	3498	712667	59.29
JINDALPHOT	EQ	24-Jan-2024	577.15	587.00	598.00	576.00	584.05	584.65	584.67	7473	43.69	862	4400	58.88
JINDALPOLY	EQ	24-Jan-2024	624.30	620.00	630.90	619.90	625.90	622.45	624.03	23233	144.98	2561	13360	57.50
JINDALSAW	EQ	24-Jan-2024	475.55	476.95	497.25	471.00	491.95	490.65	485.36	1478543	7176.24	45458	709116	47.96
JINDALSTEL	EQ	24-Jan-2024	694.65	696.35	711.55	687.80	707.50	706.30	700.96	2874944	20152.24	102415	1255475	43.67
JINDRILL	EQ	24-Jan-2024	753.10	752.80	765.00	737.10	759.00	754.15	752.60	57932	436.00	13470	15538	26.82
JINDWORLD	EQ	24-Jan-2024	284.25	284.25	284.85	267.75	279.00	280.00	275.32	426338	1173.81	13432	251047	58.88
JIOFIN	EQ	24-Jan-2024	240.40	240.00	241.55	237.10	241.00	239.75	239.10	15276800	36526.82	172549	9089095	59.50
JISLDVREQS	EQ	24-Jan-2024	35.10	34.30	36.10	34.10	36.00	35.90	35.27	89346	31.51	761	60595	67.82
JISLJALEQS	EQ	24-Jan-2024	60.95	61.25	61.85	59.90	60.85	60.60	60.78	4383237	2664.10	10223	1689866	38.55
JITFINFRA	BE	24-Jan-2024	512.80	532.80	532.80	508.00	508.00	516.55	514.51	23479	120.80	241	-	-
JIWANRAM	SM	24-Jan-2024	19.00	18.80	19.00	18.70	18.75	18.85	18.83	36000	6.78	6	36000	100.00
JKCEMENT	EQ	24-Jan-2024	3948.15	4050.00	4154.85	3990.10	4134.75	4138.00	4092.96	475953	19480.57	48726	230335	48.39
JKIL	EQ	24-Jan-2024	579.35	577.10	589.10	566.10	586.45	584.60	581.45	169646	986.41	14822	65023	38.33
JKLAKSHMI	EQ	24-Jan-2024	865.80	875.15	890.25	860.00	887.45	883.05	871.31	254486	2217.35	15490	164447	64.62
JKPAPER	EQ	24-Jan-2024	406.45	407.00	414.60	399.10	413.00	413.60	409.06	1434929	5869.72	44380	737110	51.37
JKTYRE	EQ	24-Jan-2024	472.40	474.90	494.70	469.50	494.30	491.70	486.75	2279926	11097.43	65527	896842	39.34
JLHL	EQ	24-Jan-2024	1074.00	1063.00	1094.85	1050.00	1059.95	1061.35	1064.60	56871	605.45	2504	49441	86.94
JMA	EQ	24-Jan-2024	96.65	95.10	100.30	95.10	100.00	99.50	98.80	42112	41.61	558	26003	61.75
JMFINANCIL	EQ	24-Jan-2024	106.20	105.55	111.65	104.10	110.00	110.15	108.18	5839590	6317.04	30369	1844078	31.58
JOCIL	EQ	24-Jan-2024	235.05	233.10	236.80	232.55	234.35	235.20	234.31	10623	24.89	532	5461	51.41
JPASSOCIAT	EQ	24-Jan-2024	19.15	19.35	20.50	18.85	20.20	20.25	19.90	13579166	2702.83	11753	7670620	56.49
JPOLYINVST	EQ	24-Jan-2024	617.35	619.00	639.00	605.70	627.65	626.75	624.03	3626	22.63	827	1660	45.78
JPPOWER	EQ	24-Jan-2024	15.90	15.85	16.10	15.50	15.90	15.90	15.89	59726528	9487.86	47061	27930320	46.76
JSL	EQ	24-Jan-2024	529.95	520.25	553.25	513.50	545.00	548.50	538.11	7251008	39018.52	108651	4977162	68.64
JSLL	ST	24-Jan-2024	641.00	653.85	672.70	630.00	636.00	633.15	634.86	426240	2706.04	297	419400	98.40
JSWENERGY	EQ	24-Jan-2024	484.90	475.00	498.50	467.10	488.70	488.80	487.91	6192346	30213.22	89681	1890738	30.53
JSWHL	EQ	24-Jan-2024	5354.55	5331.00	5573.50	5318.10	5521.00	5519.70	5443.54	5719	311.32	1395	2478	43.33
JSWINFRA	EQ	24-Jan-2024	206.05	206.50	213.40	203.65	207.60	207.70	208.81	2322967	4850.58	18421	1062149	45.72
JSWSTEEL	EQ	24-Jan-2024	790.40	795.00	814.00	784.00	809.10	812.20	800.54	1490515	11932.17	86219	446124	29.93
JTEKTINDIA	EQ	24-Jan-2024	158.55	160.90	168.00	157.60	165.35	166.05	163.71	406652	665.72	14475	164482	40.45
JTLIND	EQ	24-Jan-2024	248.25	249.70	259.70	245.05	256.70	255.95	253.21	1893522	4794.60	20314	947080	50.02
JUBLFOOD	EQ	24-Jan-2024	520.60	520.00	526.35	515.00	525.00	525.50	520.02	4201628	21849.15	57304	2866143	68.22
JUBLINDS	EQ	24-Jan-2024	574.70	579.00	586.85	574.75	586.85	579.15	580.61	7955	46.19	871	4698	59.06
JUBLINGREA	EQ	24-Jan-2024	469.75	463.00	471.65	458.00	463.25	467.10	466.00	213374	994.33	11713	109760	51.44
JUBLPHARMA	EQ	24-Jan-2024	535.25	538.45	571.80	534.20	565.50	567.90	553.77	449982	2491.88	23768	210905	46.87
JUNIORBEES	EQ	24-Jan-2024	566.94	569.70	576.99	561.41	576.92	576.22	571.56	131762	753.10	5016	79688	60.48
JUSTDIAL	EQ	24-Jan-2024	823.35	819.00	833.65	812.35	820.00	822.45	822.98	145023	1193.51	9993	48451	33.41
JWL	EQ	24-Jan-2024	398.10	388.95	403.70	378.20	387.00	387.80	388.22	2524882	9802.03	38650	959686	38.01
JYOTHYLAB	EQ	24-Jan-2024	530.70	538.00	554.00	526.95	535.00	535.95	538.69	2250831	12124.98	78206	1084116	48.17
JYOTICNC	EQ	24-Jan-2024	420.75	422.95	431.40	410.30	415.50	419.25	419.38	1671073	7008.10	66144	393127	23.53
JYOTISTRUC	EQ	24-Jan-2024	27.10	28.20	28.45	26.75	28.45	28.45	28.16	4722917	1329.97	4091	3605714	76.35
KABRAEXTRU	EQ	24-Jan-2024	411.55	407.10	419.00	407.10	415.00	416.90	414.29	25669	106.34	2500	10464	40.77
KAJARIACER	EQ	24-Jan-2024	1336.15	1334.10	1343.90	1305.00	1340.00	1332.15	1326.97	183461	2434.48	25372	116568	63.54
KAKATCEM	EQ	24-Jan-2024	231.25	231.25	237.70	230.05	234.10	236.20	235.10	25772	60.59	1030	13415	52.05
KALAMANDIR	EQ	24-Jan-2024	233.75	236.00	243.50	231.90	242.35	240.90	239.09	468174	1119.34	26489	265306	56.67
KALYANIFRG	BE	24-Jan-2024	435.40	443.55	443.55	416.10	430.00	427.10	433.10	1416	6.13	49	-	-
KALYANKJIL	EQ	24-Jan-2024	352.15	353.15	365.00	351.25	364.00	361.50	356.21	2124510	7567.63	59463	1341820	63.16
KAMATHOTEL	EQ	24-Jan-2024	339.35	339.30	348.15	324.15	336.00	333.85	338.80	228862	775.39	6269	83765	36.60
KAMDHENU	EQ	24-Jan-2024	563.45	565.05	591.60	556.00	591.60	591.60	586.13	402864	2361.32	4761	161504	40.09
KAMOPAINTS	EQ	24-Jan-2024	225.55	225.85	245.00	216.00	228.05	231.40	233.15	1537596	3584.89	20921	865812	56.31
KANANIIND	EQ	24-Jan-2024	9.15	9.60	9.60	9.15	9.60	9.60	9.57	803069	76.89	1057	523233	65.15
KANDARP	SM	24-Jan-2024	17.90	18.95	18.95	18.70	18.95	18.80	18.81	24000	4.51	4	24000	100.00
KANORICHEM	EQ	24-Jan-2024	131.25	131.25	134.00	130.65	134.00	132.90	132.81	68546	91.03	1926	32071	46.79
KANPRPLA	EQ	24-Jan-2024	121.25	123.90	124.00	120.00	122.05	122.90	121.85	11100	13.53	213	7769	69.99
KANSAINER	EQ	24-Jan-2024	337.00	336.40	341.90	330.85	340.95	340.15	337.91	350321	1183.79	7833	271918	77.62
KAPSTON	BE	24-Jan-2024	277.90	277.90	291.00	266.50	285.00	284.90	283.26	5588	15.83	112	-	-
KARMAENG	BE	24-Jan-2024	83.45	85.15	87.60	81.90	87.60	87.60	86.70	16647	14.43	141	-	-
KARNIKA	SM	24-Jan-2024	141.10	135.30	140.00	135.00	140.00	140.00	136.12	8000	10.89	4	8000	100.00
KARURVYSYA	EQ	24-Jan-2024	182.65	182.25	187.50	179.05	180.00	180.00	183.00	5051670	9244.54	50978	2357877	46.68
KAVVERITEL	BE	24-Jan-2024	14.10	14.40	14.40	13.60	13.90	13.90	13.92	19506	2.71	163	-	-
KAYA	EQ	24-Jan-2024	322.50	331.40	338.85	326.60	335.10	335.00	334.59	24004	80.31	1057	17550	73.11
KAYNES	EQ	24-Jan-2024	2708.80	2728.00	2890.00	2686.55	2888.00	2851.15	2845.57	226264	6438.50	30283	119427	52.78
KBCGLOBAL	EQ	24-Jan-2024	2.10	2.10	2.15	2.05	2.15	2.15	2.11	6799712	143.62	3560	3265427	48.02
KCEIL	SM	24-Jan-2024	239.10	253.80	253.80	230.00	247.40	246.25	240.46	186000	447.26	90	134000	72.04
KCK	SM	24-Jan-2024	52.40	55.00	55.00	49.80	55.00	55.00	54.03	88000	47.55	21	68000	77.27
KCP	EQ	24-Jan-2024	174.60	176.65	180.80	173.25	180.00	179.95	178.30	524885	935.90	18588	134257	25.58
KCPSUGIND	BE	24-Jan-2024	34.10	34.00	35.80	32.75	35.80	35.80	34.94	153968	53.80	499	-	-
KDDL	EQ	24-Jan-2024	2847.20	2860.00	2895.00	2846.75	2895.00	2885.45	2873.62	12322	354.09	3156	6960	56.48
KDL	SM	24-Jan-2024	948.60	996.00	996.00	996.00	996.00	996.00	996.00	2000	19.92	3	2000	100.00
KEC	EQ	24-Jan-2024	618.10	618.10	627.00	606.60	621.00	623.95	622.48	207490	1291.59	16562	81888	39.47
KECL	EQ	24-Jan-2024	117.15	117.05	122.20	116.60	120.90	120.75	118.75	365528	434.05	6230	140365	38.40
KEEPLEARN	BE	24-Jan-2024	6.90	6.90	6.90	6.80	6.80	6.80	6.87	32598	2.24	36	-	-
KEI	EQ	24-Jan-2024	3014.25	3050.00	3360.00	2994.35	3313.00	3314.75	3238.34	1351575	43768.58	123765	276040	20.42
KEL	SM	24-Jan-2024	223.25	224.00	224.00	212.10	214.90	214.90	215.27	37200	80.08	27	31200	83.87
KELLTONTEC	EQ	24-Jan-2024	101.55	102.20	103.20	100.00	102.35	102.25	101.78	1175862	1196.75	10545	368472	31.34
KERNEX	BE	24-Jan-2024	656.40	670.00	671.00	642.00	671.00	669.10	663.28	13188	87.47	274	-	-
KESORAMIND	EQ	24-Jan-2024	165.20	164.15	168.90	163.00	168.25	168.15	167.20	1294626	2164.67	6199	547082	42.26
KEYFINSERV	EQ	24-Jan-2024	144.95	143.00	145.00	136.10	136.10	139.95	141.62	16951	24.01	688	5111	30.15
KFINTECH	EQ	24-Jan-2024	548.25	548.10	552.85	539.55	545.00	544.80	545.70	506418	2763.52	26840	279601	55.21
KHADIM	BE	24-Jan-2024	370.15	373.00	388.65	371.00	388.65	388.65	386.67	75832	293.22	765	-	-
KHAICHEM	EQ	24-Jan-2024	86.95	86.85	87.60	83.75	86.25	85.70	85.88	682315	585.98	5441	324901	47.62
KHAITANLTD	EQ	24-Jan-2024	64.55	61.60	71.00	61.60	66.50	67.30	67.10	47452	31.84	948	24213	51.03
KHANDSE	EQ	24-Jan-2024	29.30	28.25	29.70	28.25	29.15	29.05	29.14	20382	5.94	266	9965	48.89
KHFM	SM	24-Jan-2024	50.05	50.00	50.25	50.00	50.25	50.25	50.15	12400	6.22	4	3100	25.00
KICL	EQ	24-Jan-2024	3479.80	3556.40	3599.90	3465.25	3485.55	3519.65	3552.48	3956	140.54	1181	1756	44.39
KILITCH	EQ	24-Jan-2024	380.90	388.70	399.90	383.55	399.90	399.90	398.21	17428	69.40	249	15219	87.32
KIMS	EQ	24-Jan-2024	2017.20	2017.20	2115.00	1996.85	2060.00	2083.40	2045.43	67135	1373.20	8625	33633	50.10
KINGFA	EQ	24-Jan-2024	2115.35	2125.95	2142.45	2108.45	2132.10	2116.10	2123.30	2785	59.13	620	1573	56.48
KIOCL	EQ	24-Jan-2024	372.45	369.00	378.65	362.00	375.00	372.45	370.91	243948	904.83	7364	72853	29.86
KIRIINDUS	EQ	24-Jan-2024	392.15	395.05	407.15	391.20	393.00	393.65	396.98	196131	778.59	6030	116862	59.58
KIRLOSBROS	EQ	24-Jan-2024	861.60	873.05	878.10	837.00	845.25	847.25	846.23	94496	799.66	11191	76452	80.91
KIRLOSENG	EQ	24-Jan-2024	680.50	683.10	697.60	667.90	689.00	676.55	680.60	222743	1515.98	23261	108063	48.51
KIRLOSIND	EQ	24-Jan-2024	3973.20	3985.95	4065.00	3962.00	4051.00	4047.80	4004.68	2221	88.94	639	1200	54.03
KIRLPNU	EQ	24-Jan-2024	620.15	621.90	638.95	601.00	614.80	611.65	621.16	196702	1221.83	15657	78681	40.00
KITEX	EQ	24-Jan-2024	218.35	220.00	224.80	217.05	223.00	222.70	221.29	112838	249.70	5595	45984	40.75
KKCL	EQ	24-Jan-2024	738.60	736.55	751.95	723.55	740.00	745.25	733.40	40519	297.17	5412	22239	54.89
KLL	SM	24-Jan-2024	111.40	113.50	113.70	105.55	107.50	107.30	108.14	160000	173.02	97	118400	74.00
KMSUGAR	EQ	24-Jan-2024	30.35	30.35	30.80	30.00	30.40	30.40	30.36	374107	113.56	1980	220298	58.89
KNAGRI	SM	24-Jan-2024	155.75	160.00	160.00	155.00	159.00	158.20	158.17	41600	65.80	48	23200	55.77
KNRCON	EQ	24-Jan-2024	262.00	261.90	265.00	258.20	262.60	262.80	262.62	725512	1905.35	14103	317108	43.71
KODYTECH	SM	24-Jan-2024	932.10	958.05	978.70	951.70	978.70	978.70	967.29	30400	294.06	38	20800	68.42
KOHINOOR	BE	24-Jan-2024	45.80	46.35	46.35	44.55	45.85	45.45	45.53	53498	24.36	470	-	-
KOKUYOCMLN	EQ	24-Jan-2024	138.40	138.90	142.40	138.00	141.00	141.25	139.28	42920	59.78	897	28035	65.32
KOLTEPATIL	EQ	24-Jan-2024	500.80	502.00	527.00	496.10	522.00	517.25	511.63	1033823	5289.30	53527	142296	13.76
KONTOR	SM	24-Jan-2024	84.00	86.75	88.90	86.20	87.30	87.30	87.15	10800	9.41	9	9600	88.89
KOPRAN	EQ	24-Jan-2024	249.35	249.35	260.00	242.30	255.70	258.00	252.33	261786	660.56	11453	98016	37.44
KORE	SM	24-Jan-2024	435.00	435.00	443.95	426.00	426.00	426.00	434.91	3500	15.22	7	2500	71.43
KOTAKALPHA	EQ	24-Jan-2024	43.41	43.39	43.87	41.66	43.75	43.74	42.82	386039	165.30	2191	253006	65.54
KOTAKBANK	EQ	24-Jan-2024	1784.50	1789.00	1803.50	1762.90	1785.05	1788.60	1782.94	3268351	58272.71	161148	1826422	55.88
KOTAKBKETF	EQ	24-Jan-2024	463.89	461.99	468.65	455.79	463.31	463.97	463.08	3898154	18051.44	5483	3788631	97.19
KOTAKCONS	EQ	24-Jan-2024	95.99	95.10	96.69	95.10	96.69	96.40	95.94	2866	2.75	35	588	20.52
KOTAKGOLD	EQ	24-Jan-2024	53.08	53.07	53.23	52.92	53.23	53.17	53.09	224696	119.28	838	210071	93.49
KOTAKIT	EQ	24-Jan-2024	38.41	38.79	39.10	38.11	38.65	38.95	38.66	33151	12.82	334	22418	67.62
KOTAKLIQ	EQ	24-Jan-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	3138	31.38	6	2013	64.15
KOTAKLOVOL	EQ	24-Jan-2024	17.68	17.98	17.98	17.37	17.68	17.59	17.56	2671084	469.01	322	2664688	99.76
KOTAKMID50	EQ	24-Jan-2024	132.58	132.58	135.50	130.55	134.51	135.21	133.84	15783	21.12	319	7346	46.54
KOTAKMNC	EQ	24-Jan-2024	23.95	23.81	25.00	23.72	24.06	24.37	24.14	5119	1.24	68	3654	71.38
KOTAKNIFTY	EQ	24-Jan-2024	228.96	228.96	232.90	228.00	230.97	231.14	230.15	17940	41.29	521	11181	62.32
KOTAKNV20	EQ	24-Jan-2024	132.86	132.87	135.83	132.87	134.88	135.02	134.78	11593	15.63	290	7294	62.92
KOTAKPSUBK	EQ	24-Jan-2024	585.17	589.89	591.00	570.97	589.99	589.85	582.70	32368	188.61	882	13115	40.52
KOTAKSILVE	EQ	24-Jan-2024	70.15	70.00	70.70	69.51	70.70	70.68	70.46	6869	4.84	102	5468	79.60
KOTARISUG	EQ	24-Jan-2024	50.95	51.45	53.10	51.15	51.90	51.60	52.04	332440	173.00	2728	143114	43.05
KOTHARIPET	EQ	24-Jan-2024	152.85	152.85	159.00	152.85	156.00	155.95	156.05	84419	131.73	3951	32116	38.04
KOTHARIPRO	EQ	24-Jan-2024	149.75	149.75	156.80	148.00	155.90	153.35	151.85	24191	36.73	1293	13346	55.17
KOTYARK	SM	24-Jan-2024	1207.90	1227.00	1255.00	1225.00	1235.00	1243.60	1242.30	10800	134.17	53	8200	75.93
KPIGREEN	EQ	24-Jan-2024	1472.85	1500.00	1523.00	1459.25	1493.00	1497.20	1495.09	238305	3562.88	18053	110645	46.43
KPIL	EQ	24-Jan-2024	722.10	722.00	744.00	710.75	733.90	737.30	732.58	161171	1180.71	12222	86315	53.55
KPITTECH	EQ	24-Jan-2024	1501.50	1501.50	1514.45	1485.15	1506.00	1506.55	1502.75	362720	5450.78	36828	171492	47.28
KPRMILL	EQ	24-Jan-2024	741.00	741.00	755.00	731.50	752.00	751.40	743.62	168650	1254.11	15414	66643	39.52
KRBL	EQ	24-Jan-2024	364.10	365.00	365.60	352.00	354.25	354.20	357.40	308968	1104.24	14068	190313	61.60
KREBSBIO	EQ	24-Jan-2024	72.65	70.30	73.45	70.30	73.35	73.30	72.77	6314	4.59	141	4080	64.62
KRIDHANINF	BE	24-Jan-2024	4.55	4.65	4.65	4.35	4.35	4.40	4.40	236582	10.40	365	-	-
KRISHANA	EQ	24-Jan-2024	231.15	231.60	234.90	230.00	234.60	233.75	232.65	21415	49.82	1257	14526	67.83
KRISHCA	SM	24-Jan-2024	233.80	235.95	255.80	235.95	242.00	241.05	246.48	45500	112.15	80	34000	74.73
KRISHIVAL	SM	24-Jan-2024	237.05	248.90	248.90	248.90	248.90	248.90	248.90	500	1.24	1	500	100.00
KRISHNADEF	SM	24-Jan-2024	355.25	355.25	364.00	350.00	350.00	352.15	353.20	20000	70.64	39	17000	85.00
KRITI	EQ	24-Jan-2024	126.05	129.80	129.80	122.25	124.65	124.05	125.66	118144	148.46	4206	45623	38.62
KRITIKA	BE	24-Jan-2024	10.75	10.55	10.55	10.55	10.55	10.55	10.55	132700	14.00	785	-	-
KRITINUT	EQ	24-Jan-2024	115.60	120.60	121.65	115.80	119.00	118.30	118.10	86996	102.74	2368	48419	55.66
KRSNAA	EQ	24-Jan-2024	669.95	663.30	713.00	654.60	694.00	701.60	681.26	96916	660.25	7087	50343	51.94
KSB	EQ	24-Jan-2024	3215.85	3229.00	3494.40	3226.30	3288.00	3285.00	3372.18	134745	4543.84	33739	37911	28.14
KSCL	EQ	24-Jan-2024	660.10	660.10	672.90	655.05	661.15	663.45	664.56	85754	569.89	7784	43221	50.40
KSHITIJPOL	BE	24-Jan-2024	6.65	6.65	6.65	6.35	6.65	6.60	6.56	182492	11.96	730	-	-
KSL	EQ	24-Jan-2024	577.65	581.65	600.00	565.20	596.00	594.45	581.92	130501	759.42	11500	46767	35.84
KSOLVES	EQ	24-Jan-2024	1285.95	1254.00	1313.70	1254.00	1280.00	1278.45	1282.41	24697	316.72	4662	12805	51.85
KTKBANK	EQ	24-Jan-2024	266.70	252.90	252.90	233.10	245.90	245.35	241.63	8337486	20145.54	94022	2527311	30.31
KUANTUM	EQ	24-Jan-2024	173.05	176.40	176.40	170.05	174.00	173.20	173.05	98914	171.17	5650	47558	48.08
L&TFH	EQ	24-Jan-2024	159.55	162.90	163.45	157.15	161.50	161.25	160.13	9499033	15210.45	52414	2931906	30.87
LAGNAM	EQ	24-Jan-2024	85.70	89.70	89.70	86.75	87.50	87.90	87.92	9346	8.22	157	6094	65.20
LAL	EQ	24-Jan-2024	309.95	323.95	325.40	316.00	325.40	325.40	323.49	14222	46.01	379	8980	63.14
LALPATHLAB	EQ	24-Jan-2024	2371.00	2371.05	2433.55	2353.65	2433.55	2424.60	2390.55	239525	5725.96	23533	136079	56.81
LAMBODHARA	EQ	24-Jan-2024	158.95	159.00	166.00	159.00	163.20	162.85	162.86	14743	24.01	553	7782	52.78
LANDMARK	EQ	24-Jan-2024	812.70	811.75	823.35	795.95	810.60	812.60	810.27	64139	519.70	7785	25303	39.45
LAOPALA	EQ	24-Jan-2024	362.40	363.40	364.95	358.80	362.75	361.85	361.49	124212	449.01	8827	44789	36.06
LASA	EQ	24-Jan-2024	31.75	30.75	33.30	30.75	32.75	32.95	32.95	181948	59.95	902	115505	63.48
LATENTVIEW	EQ	24-Jan-2024	450.80	451.00	456.60	444.50	453.50	451.60	450.70	490355	2210.02	17079	119591	24.39
LATTEYS	EQ	24-Jan-2024	23.75	24.25	24.90	23.75	24.90	24.90	24.62	352891	86.87	610	177433	50.28
LAURUSLABS	EQ	24-Jan-2024	398.95	401.65	409.85	395.00	395.20	400.90	404.58	3486729	14106.72	36472	1163232	33.36
LAXMICOT	EQ	24-Jan-2024	30.30	30.95	30.95	29.40	30.70	30.50	30.18	60374	18.22	365	35022	58.01
LAXMIMACH	EQ	24-Jan-2024	13357.20	13400.00	13509.70	13050.00	13205.00	13248.30	13231.85	4904	648.89	1873	2819	57.48
LCCINFOTEC	BE	24-Jan-2024	2.95	2.95	2.95	2.80	2.90	2.90	2.85	117326	3.34	271	-	-
LEMERITE	SM	24-Jan-2024	41.25	41.30	42.00	41.05	41.55	41.55	41.56	20800	8.64	12	17600	84.62
LEMONTREE	EQ	24-Jan-2024	138.40	140.00	141.50	137.60	138.50	138.45	138.73	8852006	12279.98	41559	4080721	46.10
LEXUS	BE	24-Jan-2024	37.80	38.40	38.40	36.80	37.60	37.70	37.25	11501	4.28	98	-	-
LFIC	EQ	24-Jan-2024	176.05	172.05	175.00	172.05	173.00	173.75	174.11	3439	5.99	213	2665	77.49
LGBBROSLTD	EQ	24-Jan-2024	1287.20	1316.60	1330.00	1277.25	1290.05	1292.75	1293.43	32700	422.95	8021	12722	38.91
LGBFORGE	EQ	24-Jan-2024	12.15	12.50	12.50	12.05	12.15	12.15	12.17	192968	23.49	766	117904	61.10
LGHL	BE	24-Jan-2024	190.40	191.00	191.00	190.40	190.95	190.95	190.90	202	0.39	12	-	-
LIBAS	EQ	24-Jan-2024	18.10	18.30	18.60	18.00	18.40	18.30	18.32	129904	23.80	519	86275	66.41
LIBERTSHOE	EQ	24-Jan-2024	335.50	337.80	402.60	333.00	364.50	364.55	369.99	777371	2876.21	14021	210285	27.05
LICHSGFIN	EQ	24-Jan-2024	560.75	561.80	578.95	554.60	577.00	577.40	569.12	1503671	8557.71	39568	681298	45.31
LICI	EQ	24-Jan-2024	875.25	878.20	924.00	866.00	916.40	907.20	891.88	3503761	31249.33	86441	1190432	33.98
LICMFGOLD	EQ	24-Jan-2024	5690.60	5678.00	5734.00	5670.00	5695.00	5699.55	5687.58	168	9.56	55	127	75.60
LICNETFGSC	EQ	24-Jan-2024	24.42	24.70	24.70	24.43	24.58	24.58	24.58	11052	2.72	159	8616	77.96
LICNETFN50	EQ	24-Jan-2024	231.47	230.84	234.35	229.79	234.35	234.24	232.49	403	0.94	56	243	60.30
LICNETFSEN	EQ	24-Jan-2024	757.10	772.26	782.04	763.89	779.00	780.79	774.43	1134	8.78	100	118	10.41
LICNFNHGP	EQ	24-Jan-2024	230.66	230.11	233.75	227.68	231.76	231.76	230.42	2926	6.74	96	633	21.63
LIKHITHA	EQ	24-Jan-2024	261.00	261.00	263.15	254.80	259.00	257.20	257.81	187390	483.11	14719	100817	53.80
LINC	EQ	24-Jan-2024	619.60	624.00	624.00	609.00	617.00	613.20	615.76	13249	81.58	2219	6883	51.95
LINCOLN	EQ	24-Jan-2024	662.00	660.60	681.00	655.45	667.70	665.05	671.69	80609	541.44	4554	55850	69.29
LINDEINDIA	EQ	24-Jan-2024	5639.05	5674.65	5750.00	5605.55	5735.00	5728.40	5694.53	33502	1907.78	11391	19655	58.67
LIQUID	EQ	24-Jan-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	130765	1307.65	238	109575	83.80
LIQUIDBEES	EQ	24-Jan-2024	999.99	1000.00	1000.01	995.30	1000.01	1000.00	1000.00	2614826	26148.22	7097	1656577	63.35
LIQUIDCASE	EQ	24-Jan-2024	100.00	100.21	100.23	100.21	100.23	100.22	100.23	437765	438.77	1079	434246	99.20
LIQUIDETF	EQ	24-Jan-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	963442	9634.42	304	741308	76.94
LIQUIDIETF	EQ	24-Jan-2024	999.99	999.98	1000.01	999.98	1000.00	999.99	1000.00	1532737	15327.37	719	897818	58.58
LIQUIDSBI	EQ	24-Jan-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	999.99	728	7.28	21	637	87.50
LLOYDS	SM	24-Jan-2024	87.05	90.50	90.50	89.00	89.00	89.00	89.75	6000	5.39	6	6000	100.00
LLOYDSENGG	EQ	24-Jan-2024	46.50	47.25	48.75	46.10	48.70	48.60	47.86	7566943	3621.33	17410	5453858	72.07
LLOYDSME	EQ	24-Jan-2024	589.30	598.00	604.85	581.35	590.30	590.00	594.14	368241	2187.88	21123	173990	47.25
LODHA	EQ	24-Jan-2024	1073.05	1073.05	1106.00	1031.05	1062.00	1061.15	1068.82	1124885	12023.01	53304	747620	66.46
LOKESHMACH	EQ	24-Jan-2024	341.50	348.35	356.00	341.80	347.50	346.65	347.20	37486	130.15	2749	16924	45.15
LORDSCHLO	EQ	24-Jan-2024	148.10	147.95	150.80	140.05	148.30	146.75	143.24	166921	239.10	4716	67173	40.24
LOTUSEYE	EQ	24-Jan-2024	82.95	83.00	84.55	81.80	84.50	83.90	83.54	19822	16.56	256	13472	67.96
LOVABLE	EQ	24-Jan-2024	148.75	151.90	151.90	149.00	150.45	150.15	150.42	25703	38.66	530	17349	67.50
LOWVOL	EQ	24-Jan-2024	170.70	171.21	173.85	170.65	173.85	173.80	173.44	163	0.28	23	154	94.48
LOWVOLIETF	EQ	24-Jan-2024	184.01	187.10	191.00	182.16	185.80	187.08	186.02	462887	861.06	548	443628	95.84
LOYALTEX	EQ	24-Jan-2024	637.50	640.70	640.70	612.00	616.90	618.75	619.34	1480	9.17	303	827	55.88
LPDC	EQ	24-Jan-2024	9.75	9.80	10.70	9.30	10.70	10.70	10.46	853267	89.29	1300	451178	52.88
LRRPL	SM	24-Jan-2024	33.30	33.30	33.30	33.30	33.30	33.30	33.30	3000	1.00	1	3000	100.00
LT	EQ	24-Jan-2024	3551.00	3570.00	3617.95	3521.70	3600.00	3589.20	3586.69	3711521	133120.63	192912	2731075	73.58
LTFOODS	EQ	24-Jan-2024	191.70	193.20	206.60	190.00	205.45	204.45	197.77	1560210	3085.57	31606	787956	50.50
LTGILTBEES	EQ	24-Jan-2024	24.96	24.97	25.05	24.95	25.05	24.99	24.98	602135	150.43	385	534807	88.82
LTIM	EQ	24-Jan-2024	5638.50	5650.35	5718.90	5598.05	5615.00	5619.55	5647.91	729576	41205.79	61892	456923	62.63
LTTS	EQ	24-Jan-2024	5361.25	5344.70	5508.00	5290.00	5502.50	5499.75	5445.35	169344	9221.38	22907	67763	40.01
LUMAXIND	EQ	24-Jan-2024	2437.90	2400.10	2462.40	2352.00	2438.00	2429.25	2411.56	8834	213.04	1868	4352	49.26
LUMAXTECH	EQ	24-Jan-2024	376.30	379.25	379.25	365.15	369.25	368.30	370.05	149163	551.97	10803	68096	45.65
LUPIN	EQ	24-Jan-2024	1439.25	1447.00	1463.00	1430.05	1448.65	1449.20	1451.33	1054529	15304.68	52897	336544	31.91
LUXIND	EQ	24-Jan-2024	1260.35	1261.55	1272.05	1250.00	1266.90	1265.75	1263.06	25371	320.45	4717	11924	47.00
LXCHEM	EQ	24-Jan-2024	268.85	267.15	273.95	264.35	271.75	271.35	269.40	515125	1387.77	17517	188510	36.60
LYKALABS	BE	24-Jan-2024	117.50	114.10	121.40	114.10	120.50	119.80	117.57	48201	56.67	353	-	-
LYPSAGEMS	BE	24-Jan-2024	6.80	6.95	6.95	6.65	6.80	6.85	6.76	73730	4.98	140	-	-
M&M	EQ	24-Jan-2024	1595.20	1595.00	1632.30	1575.00	1628.00	1628.10	1604.55	2543323	40808.87	171147	1540243	60.56
M&MFIN	EQ	24-Jan-2024	270.55	271.00	275.70	270.00	272.10	272.55	272.63	3748332	10219.09	24380	2028099	54.11
M&MFIN	N2	24-Jan-2024	1071.80	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	17	0.18	1	17	100.00
MAANALU	EQ	24-Jan-2024	135.15	137.80	141.90	136.50	141.90	141.90	140.87	90537	127.54	1071	67010	74.01
MACPOWER	BE	24-Jan-2024	759.10	751.00	797.05	751.00	797.05	797.05	784.08	16936	132.79	461	-	-
MADHAV	BE	24-Jan-2024	65.45	65.00	65.00	62.35	64.00	63.25	63.31	21720	13.75	241	-	-
MADHAVBAUG	SM	24-Jan-2024	219.95	219.00	219.00	213.00	213.00	213.00	214.12	4000	8.56	10	3600	90.00
MADHUCON	BE	24-Jan-2024	9.45	9.90	9.90	9.20	9.90	9.80	9.63	135110	13.01	324	-	-
MADHUSUDAN	SM	24-Jan-2024	120.40	119.70	122.70	119.70	122.70	122.70	121.90	8000	9.75	4	8000	100.00
MADRASFERT	EQ	24-Jan-2024	114.45	113.00	119.00	110.60	118.00	118.15	115.70	2064430	2388.59	15335	469336	22.73
MAFANG	EQ	24-Jan-2024	73.90	75.00	75.20	74.27	75.00	75.04	74.90	1045626	783.14	4479	828224	79.21
MAGADSUGAR	EQ	24-Jan-2024	614.10	614.40	620.00	594.00	607.50	610.40	604.94	16561	100.18	2065	8286	50.03
MAGNUM	EQ	24-Jan-2024	75.50	75.55	78.05	75.55	77.25	77.35	77.07	254143	195.87	3031	140079	55.12
MAGSON	SM	24-Jan-2024	115.00	114.50	117.20	113.25	117.20	117.10	115.50	8000	9.24	4	6000	75.00
MAHABANK	EQ	24-Jan-2024	51.10	51.35	54.00	50.15	53.70	53.75	52.78	59229750	31262.67	72032	19626850	33.14
MAHAPEXLTD	EQ	24-Jan-2024	142.70	148.95	148.95	141.00	144.00	144.25	144.41	7399	10.68	314	2531	34.21
MAHASTEEL	EQ	24-Jan-2024	101.90	105.80	109.55	102.10	109.00	108.75	107.65	94293	101.50	1281	40628	43.09
MAHEPC	EQ	24-Jan-2024	134.60	133.05	159.00	131.65	141.50	142.95	150.75	2752750	4149.90	37426	479831	17.43
MAHESHWARI	EQ	24-Jan-2024	76.00	76.00	77.90	76.00	77.55	77.05	76.89	24435	18.79	305	12081	49.44
MAHICKRA	SM	24-Jan-2024	113.20	115.00	127.00	115.00	124.95	124.10	123.32	28500	35.15	17	24000	84.21
MAHKTECH	EQ	24-Jan-2024	12.73	12.79	12.97	12.69	12.75	12.80	12.84	2658088	341.32	3199	1750937	65.87
MAHLIFE	EQ	24-Jan-2024	560.30	557.00	563.15	545.50	558.05	558.90	554.91	219169	1216.20	24698	127457	58.15
MAHLOG	EQ	24-Jan-2024	416.70	417.90	432.95	411.15	431.50	431.70	426.48	192218	819.77	14416	76091	39.59
MAHSCOOTER	EQ	24-Jan-2024	7436.20	7473.40	7499.75	7331.95	7450.00	7405.60	7404.33	4655	344.67	1878	2478	53.23
MAHSEAMLES	EQ	24-Jan-2024	964.85	964.85	984.00	942.25	977.00	974.00	966.17	126843	1225.52	16230	77813	61.35
MAITHANALL	EQ	24-Jan-2024	1068.85	1071.20	1088.35	1056.85	1074.00	1067.80	1070.04	102294	1094.59	12903	45788	44.76
MAITREYA	SM	24-Jan-2024	184.15	180.00	182.00	176.50	178.20	180.10	178.94	8000	14.32	5	8000	100.00
MAKEINDIA	EQ	24-Jan-2024	109.95	110.12	111.96	109.50	111.88	111.64	110.53	5122	5.66	151	2724	53.18
MAKS	ST	24-Jan-2024	81.00	81.50	81.50	76.95	80.00	79.40	78.81	16500	13.00	9	13500	81.82
MAL	SM	24-Jan-2024	51.05	51.00	52.40	51.00	51.95	51.50	51.34	12800	6.57	8	9600	75.00
MALLCOM	EQ	24-Jan-2024	1082.60	1090.25	1094.70	1068.10	1090.00	1079.35	1079.41	4896	52.85	805	2948	60.21
MALUPAPER	EQ	24-Jan-2024	47.30	47.30	51.00	46.00	51.00	50.80	50.00	324212	162.12	2100	198399	61.19
MANAKALUCO	EQ	24-Jan-2024	30.40	30.65	36.45	30.55	36.45	36.20	35.49	2851349	1012.02	9832	1276687	44.77
MANAKCOAT	BE	24-Jan-2024	31.85	32.50	33.40	30.25	33.40	33.40	32.02	62443	19.99	212	-	-
MANAKSIA	EQ	24-Jan-2024	131.50	131.95	134.40	131.30	133.95	133.75	133.16	215444	286.88	4543	103821	48.19
MANAKSTEEL	EQ	24-Jan-2024	76.70	76.70	84.35	75.95	84.35	84.35	82.58	653935	540.03	3395	456178	69.76
MANALIPETC	EQ	24-Jan-2024	77.50	75.35	78.35	75.35	76.45	76.45	76.65	1321481	1012.90	7506	480016	36.32
MANAPPURAM	EQ	24-Jan-2024	168.30	169.35	175.00	168.90	174.20	174.55	172.27	12305264	21198.66	36940	6567647	53.37
MANAV	SM	24-Jan-2024	16.30	16.95	17.10	16.95	17.10	17.00	17.03	8000	1.36	2	8000	100.00
MANGALAM	EQ	24-Jan-2024	100.70	102.25	104.70	99.65	100.40	100.95	101.38	70745	71.72	840	34952	49.41
MANGCHEFER	EQ	24-Jan-2024	138.25	141.15	152.50	140.75	147.75	147.70	147.41	4473747	6594.78	46944	1622937	36.28
MANGLMCEM	EQ	24-Jan-2024	668.65	658.00	661.35	639.85	653.40	653.35	650.36	152681	992.98	14644	79153	51.84
MANINDS	EQ	24-Jan-2024	367.00	352.00	352.05	320.50	350.00	341.50	336.11	2023163	6800.15	62005	891052	44.04
MANINFRA	EQ	24-Jan-2024	217.75	216.05	224.80	211.40	223.70	223.35	220.24	843587	1857.91	14375	401654	47.61
MANKIND	EQ	24-Jan-2024	2142.85	2170.95	2170.95	2055.55	2060.00	2060.65	2119.53	723721	15339.47	26117	621465	85.87
MANOMAY	BE	24-Jan-2024	184.35	184.30	193.45	180.00	189.90	189.15	186.34	2585	4.82	80	-	-
MANORAMA	EQ	24-Jan-2024	1950.80	1998.95	1998.95	1936.60	1950.00	1948.70	1950.56	5202	101.47	808	3444	66.21
MANORG	EQ	24-Jan-2024	385.10	388.00	391.00	381.40	387.00	384.85	385.59	7246	27.94	713	3098	42.75
MANUGRAPH	BE	24-Jan-2024	24.35	25.00	25.35	24.10	24.50	24.50	24.78	19746	4.89	56	-	-
MANYAVAR	EQ	24-Jan-2024	1060.90	1061.25	1083.70	1043.05	1080.00	1072.45	1062.38	318311	3381.67	29252	205704	64.62
MAPMYINDIA	EQ	24-Jan-2024	2046.35	2049.00	2065.00	2010.50	2065.00	2056.85	2047.29	91886	1881.18	14722	49866	54.27
MARALOVER	EQ	24-Jan-2024	72.95	73.95	74.50	71.75	72.55	73.40	72.84	21720	15.82	498	12556	57.81
MARATHON	EQ	24-Jan-2024	401.40	398.05	403.80	380.60	387.05	390.15	388.51	117304	455.74	9522	58591	49.95
MARCO	SM	24-Jan-2024	55.10	54.00	56.50	54.00	55.60	55.60	55.49	30000	16.65	10	27000	90.00
MARICO	EQ	24-Jan-2024	520.95	518.05	532.00	515.65	529.45	529.65	527.88	1303355	6880.09	27928	726620	55.75
MARINE	BE	24-Jan-2024	93.60	93.95	96.75	92.65	94.35	94.70	94.01	135231	127.13	895	-	-
MARINETRAN	SM	24-Jan-2024	40.00	40.00	40.00	40.00	40.00	40.00	40.00	8000	3.20	2	8000	100.00
MARKSANS	EQ	24-Jan-2024	150.15	151.00	152.15	146.50	147.00	147.00	148.47	1947426	2891.33	33023	1436485	73.76
MARSHALL	EQ	24-Jan-2024	45.15	45.65	45.65	44.05	44.50	44.70	44.81	110494	49.51	419	58710	53.13
MARUTI	EQ	24-Jan-2024	9860.45	9860.00	10000.00	9755.00	9950.00	9988.20	9892.98	459092	45417.87	84208	304267	66.28
MASFIN	EQ	24-Jan-2024	1016.95	1030.00	1033.35	963.00	968.90	971.50	992.07	299042	2966.70	27683	143768	48.08
MASKINVEST	BE	24-Jan-2024	78.00	78.00	81.90	78.00	81.80	81.80	79.69	5062	4.03	40	-	-
MASPTOP50	EQ	24-Jan-2024	36.05	36.40	36.80	35.93	36.30	36.58	36.40	256359	93.31	1068	136295	53.17
MASTEK	EQ	24-Jan-2024	2682.40	2682.00	2735.50	2615.10	2668.80	2691.90	2679.66	145632	3902.44	19526	59999	41.20
MASTER	SM	24-Jan-2024	140.30	141.00	141.00	141.00	141.00	141.00	141.00	14000	19.74	2	14000	100.00
MATRIMONY	EQ	24-Jan-2024	539.15	539.15	546.95	535.00	540.70	539.70	540.31	23495	126.94	2887	17869	76.05
MAWANASUG	EQ	24-Jan-2024	93.45	94.10	94.95	93.50	94.55	94.25	94.21	49538	46.67	982	22265	44.95
MAXESTATES	EQ	24-Jan-2024	285.95	285.45	288.90	279.00	287.05	286.40	284.26	124335	353.43	6728	47478	38.19
MAXHEALTH	EQ	24-Jan-2024	776.05	767.05	779.65	728.30	739.00	737.05	759.10	8408539	63829.45	102662	6393870	76.04
MAXIND	EQ	24-Jan-2024	211.50	214.25	223.95	211.55	219.20	218.90	217.70	115050	250.47	2329	61573	53.52
MAXPOSURE	ST	24-Jan-2024	137.75	130.90	130.90	130.90	130.90	130.90	130.90	16000	20.94	4	16000	100.00
MAYURUNIQ	EQ	24-Jan-2024	559.75	562.00	571.00	545.00	551.30	554.95	553.31	29109	161.06	4105	12136	41.69
MAZDA	EQ	24-Jan-2024	1459.90	1489.85	1660.95	1464.95	1566.00	1556.55	1576.35	81697	1287.83	12921	16796	20.56
MAZDOCK	EQ	24-Jan-2024	2277.15	2280.00	2337.00	2185.05	2326.95	2326.60	2289.90	980716	22457.46	60236	228102	23.26
MBAPL	EQ	24-Jan-2024	278.25	279.00	280.90	270.00	270.10	270.95	274.35	15709	43.10	1067	8712	55.46
MBECL	BE	24-Jan-2024	5.85	5.75	5.75	5.75	5.75	5.75	5.75	321319	18.48	120	-	-
MBLINFRA	BE	24-Jan-2024	45.60	45.55	47.85	43.70	47.20	47.30	46.13	75853	34.99	360	-	-
MCDOWELL-N	EQ	24-Jan-2024	1108.05	1145.05	1146.00	1092.25	1108.30	1112.20	1114.42	2174641	24234.65	96499	790617	36.36
MCL	BE	24-Jan-2024	40.95	39.00	40.15	39.00	40.00	39.85	39.71	23928	9.50	225	-	-
MCLEODRUSS	BE	24-Jan-2024	24.15	24.05	24.60	23.00	24.00	23.55	23.86	322522	76.97	741	-	-
MCON	SM	24-Jan-2024	150.15	150.15	150.15	144.00	145.00	145.00	144.88	10000	14.49	10	9000	90.00
MCX	EQ	24-Jan-2024	3032.25	3032.25	3184.00	2958.00	3175.00	3164.65	3078.28	1058232	32575.39	65826	343878	32.50
MDL	SM	24-Jan-2024	90.90	90.90	90.90	86.35	86.35	86.45	87.56	34000	29.77	16	30000	88.24
MEDANTA	EQ	24-Jan-2024	1130.50	1137.85	1165.70	1112.25	1130.00	1124.25	1129.13	461145	5206.93	48733	267804	58.07
MEDIASSIST	EQ	24-Jan-2024	464.10	469.95	479.85	452.05	456.00	454.90	471.66	2599376	12260.34	95650	1114335	42.87
MEDICAMEQ	EQ	24-Jan-2024	550.15	552.90	554.85	540.50	549.00	550.45	549.21	20746	113.94	1686	15423	74.34
MEDICO	EQ	24-Jan-2024	90.65	91.80	92.00	88.00	88.80	88.85	89.53	325009	290.99	1333	143404	44.12
MEDPLUS	EQ	24-Jan-2024	730.40	730.40	741.70	719.40	723.35	734.85	729.82	59533	434.48	8110	30454	51.15
MEGAFLEX	SM	24-Jan-2024	42.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MEGASOFT	BE	24-Jan-2024	57.65	57.65	57.65	56.65	57.10	57.10	57.21	226240	129.44	100	-	-
MEGASTAR	EQ	24-Jan-2024	356.45	361.65	361.65	352.00	358.80	357.85	355.29	16924	60.13	1075	11126	65.74
MELSTAR	BZ	24-Jan-2024	6.15	6.25	6.25	6.20	6.20	6.20	6.23	1936	0.12	11	-	-
MENONBE	EQ	24-Jan-2024	134.40	134.45	139.70	132.10	133.50	134.65	134.15	57128	76.64	1722	25268	44.23
MEP	BE	24-Jan-2024	14.30	14.80	14.95	13.60	14.30	14.40	14.34	343144	49.19	736	-	-
METROBRAND	EQ	24-Jan-2024	1079.40	1081.05	1090.10	1055.75	1075.00	1071.80	1067.55	198011	2113.87	25776	125751	63.51
METROPOLIS	EQ	24-Jan-2024	1582.10	1589.00	1615.00	1574.55	1610.05	1610.50	1601.45	273265	4376.20	22636	122565	44.85
MFSL	EQ	24-Jan-2024	865.00	869.60	895.80	864.00	888.00	893.20	883.30	762200	6732.49	56053	479743	62.94
MGEL	EQ	24-Jan-2024	19.85	20.00	20.75	18.85	20.40	20.30	20.25	373819	75.71	1064	251588	67.30
MGL	EQ	24-Jan-2024	1312.35	1336.20	1351.35	1303.55	1345.30	1345.85	1332.06	1207986	16091.15	58912	372914	30.87
MHHL	SM	24-Jan-2024	64.75	64.30	64.85	64.30	64.40	64.40	64.59	6000	3.88	4	4500	75.00
MHLXMIRU	BE	24-Jan-2024	288.65	288.65	295.00	282.50	285.00	289.75	289.49	1784	5.16	52	-	-
MHRIL	EQ	24-Jan-2024	383.35	382.05	403.40	381.35	400.90	402.00	394.73	178209	703.44	10430	83792	47.02
MICEL	BE	24-Jan-2024	33.85	34.55	35.00	33.05	34.10	34.20	34.23	92474	31.66	1030	-	-
MICROPRO	SM	24-Jan-2024	54.80	54.00	54.95	54.00	54.95	54.80	54.36	22400	12.18	14	17600	78.57
MID150BEES	EQ	24-Jan-2024	176.50	178.00	180.00	174.25	180.00	179.41	177.51	470338	834.89	3264	316195	67.23
MIDCAPETF	EQ	24-Jan-2024	17.35	17.55	17.68	17.18	17.68	17.66	17.50	600209	105.06	2601	289816	48.29
MIDCAPIETF	EQ	24-Jan-2024	175.99	176.20	178.89	174.59	178.89	178.69	177.19	93877	166.34	636	42206	44.96
MIDHANI	EQ	24-Jan-2024	440.70	440.00	505.65	429.70	494.00	494.20	481.61	13792887	66428.49	221827	2070510	15.01
MIDSELIETF	EQ	24-Jan-2024	138.74	137.50	142.00	137.50	140.94	140.66	139.14	32364	45.03	155	27294	84.33
MILTON	SM	24-Jan-2024	41.50	43.55	43.55	43.55	43.55	43.55	43.55	35200	15.33	8	35200	100.00
MINDACORP	EQ	24-Jan-2024	400.60	400.60	407.00	392.00	395.50	397.10	401.11	574038	2302.54	14121	338496	58.97
MINDPOOL	ST	24-Jan-2024	67.25	70.60	70.60	63.90	63.90	63.90	67.25	2000	1.35	2	2000	100.00
MINDSPACE	RR	24-Jan-2024	328.09	327.09	330.22	325.02	328.50	329.02	328.31	158307	519.74	8752	138624	87.57
MINDTECK	EQ	24-Jan-2024	227.40	229.65	239.55	228.05	238.00	237.40	234.05	87692	205.25	5713	36114	41.18
MIRCELECTR	BE	24-Jan-2024	15.90	16.10	16.65	16.00	16.65	16.65	16.50	491111	81.05	415	-	-
MIRZAINT	EQ	24-Jan-2024	57.10	57.25	60.50	56.35	59.45	59.40	58.83	3491536	2053.90	15363	595330	17.05
MITCON	EQ	24-Jan-2024	144.35	130.00	143.75	129.95	135.90	138.25	134.77	309338	416.90	2911	130368	42.14
MITTAL	EQ	24-Jan-2024	2.15	2.20	2.20	2.10	2.20	2.20	2.18	7119514	155.48	2530	2802079	39.36
MKPL	BE	24-Jan-2024	45.25	45.30	47.50	43.90	47.25	47.15	45.65	470983	215.01	1528	-	-
MMFL	EQ	24-Jan-2024	924.00	924.00	950.00	920.00	920.65	922.75	928.21	29382	272.73	2980	18933	64.44
MMP	EQ	24-Jan-2024	200.00	203.95	207.20	199.00	199.80	200.15	200.96	55811	112.16	1956	41384	74.15
MMTC	EQ	24-Jan-2024	68.95	69.50	75.80	66.70	75.80	75.65	72.60	15542706	11284.00	50188	6012880	38.69
MODIRUBBER	BE	24-Jan-2024	87.95	87.90	87.90	85.35	87.85	87.60	87.29	2730	2.38	60	-	-
MODISONLTD	EQ	24-Jan-2024	124.10	123.00	129.40	122.85	127.80	127.50	126.23	81288	102.61	2408	42115	51.81
MOGSEC	EQ	24-Jan-2024	54.22	54.22	54.29	54.22	54.25	54.28	54.28	4093	2.22	67	3641	88.96
MOHEALTH	EQ	24-Jan-2024	33.34	33.34	34.85	33.02	33.27	33.62	33.54	19743	6.62	234	7841	39.72
MOHITIND	EQ	24-Jan-2024	21.25	21.05	21.60	20.85	21.30	21.55	21.30	35246	7.51	163	21984	62.37
MOIL	EQ	24-Jan-2024	314.55	315.10	328.00	310.00	324.80	325.35	320.94	2653425	8515.88	36490	582948	21.97
MOKSH	BE	24-Jan-2024	15.20	15.50	15.60	15.00	15.20	15.25	15.28	213956	32.70	590	-	-
MOL	EQ	24-Jan-2024	83.95	83.95	84.60	82.00	82.80	83.05	83.30	801039	667.25	6302	330009	41.20
MOLDTECH	EQ	24-Jan-2024	264.80	267.00	272.00	266.05	268.05	270.10	269.32	65384	176.09	3995	32880	50.29
MOLDTKPAC	EQ	24-Jan-2024	847.15	847.45	860.65	842.00	859.50	858.05	853.80	29765	254.13	4550	14477	48.64
MOLOWVOL	EQ	24-Jan-2024	32.92	32.82	33.85	32.82	33.85	33.76	33.39	1986	0.66	50	1047	52.72
MOM100	EQ	24-Jan-2024	49.96	51.43	51.43	49.14	50.65	50.58	50.14	277185	138.97	2497	173928	62.75
MOM30IETF	EQ	24-Jan-2024	27.79	27.94	28.65	27.57	28.65	28.53	28.25	317002	89.55	500	75260	23.74
MOM50	EQ	24-Jan-2024	216.16	215.95	218.59	215.59	217.20	217.76	217.52	8904	19.37	67	6426	72.17
MOMENTUM	EQ	24-Jan-2024	27.69	27.95	28.30	27.48	28.26	28.26	27.86	13816	3.85	200	9420	68.18
MOMOMENTUM	EQ	24-Jan-2024	55.44	55.50	56.73	55.00	55.75	56.51	56.24	29567	16.63	225	23521	79.55
MON100	EQ	24-Jan-2024	139.90	144.10	144.10	139.90	141.59	141.57	141.23	613663	866.66	5883	412831	67.27
MONARCH	EQ	24-Jan-2024	530.60	529.80	564.00	524.30	553.95	555.85	549.01	505196	2773.55	21061	158114	31.30
MONIFTY500	EQ	24-Jan-2024	19.65	19.65	19.65	19.33	19.51	19.52	19.42	829273	161.05	1975	597023	71.99
MONOPHARMA	SM	24-Jan-2024	51.75	53.75	53.90	53.00	53.15	53.45	53.45	16000	8.55	4	16000	100.00
MONQ50	EQ	24-Jan-2024	57.15	57.50	57.50	56.20	57.04	56.90	56.87	17774	10.11	338	7733	43.51
MONTECARLO	EQ	24-Jan-2024	678.10	680.00	681.10	661.55	673.90	672.25	670.89	40947	274.71	5030	20998	51.28
MOQUALITY	EQ	24-Jan-2024	162.79	162.79	165.09	162.00	165.00	165.00	164.13	283	0.46	19	213	75.27
MORARJEE	EQ	24-Jan-2024	25.80	26.30	26.30	25.05	26.30	26.15	25.67	232314	59.63	1558	148839	64.07
MOREPENLAB	EQ	24-Jan-2024	44.05	44.15	45.50	43.40	45.00	45.15	44.75	4382318	1961.27	11887	1253281	28.60
MOS	SM	24-Jan-2024	139.45	138.00	150.00	129.50	141.00	141.30	141.53	230400	326.08	132	113600	49.31
MOTHERSON	EQ	24-Jan-2024	106.35	106.05	110.55	104.20	110.00	110.00	108.79	20934161	22774.03	85789	10669718	50.97
MOTILALOFS	EQ	24-Jan-2024	1550.50	1544.00	1860.60	1522.20	1726.00	1712.35	1715.65	1901553	32624.01	87342	440521	23.17
MOTISONS	EQ	24-Jan-2024	179.85	180.05	188.80	173.05	188.80	188.80	187.20	4029163	7542.45	13500	2095149	52.00
MOTOGENFIN	BE	24-Jan-2024	39.90	39.90	40.50	38.55	39.25	39.55	39.64	7392	2.93	69	-	-
MOVALUE	EQ	24-Jan-2024	80.44	81.39	83.00	80.35	82.46	82.77	81.91	27524	22.54	575	17166	62.37
MPHASIS	EQ	24-Jan-2024	2533.20	2533.20	2600.00	2502.00	2562.00	2565.75	2547.10	234273	5967.17	37129	91492	39.05
MPSLTD	EQ	24-Jan-2024	1492.05	1568.00	1568.00	1471.10	1528.00	1522.85	1516.73	52086	790.00	7396	26427	50.74
MPTODAY	SM	24-Jan-2024	35.40	37.15	37.15	37.10	37.15	37.15	37.13	8000	2.97	4	8000	100.00
MRF	EQ	24-Jan-2024	140997.25	141900.00	141999.85	136105.25	139500.00	139771.05	139418.60	17366	24211.43	14185	2926	16.85
MRO-TEK	EQ	24-Jan-2024	62.65	62.65	63.90	62.25	63.35	63.20	63.22	10621	6.71	200	7300	68.73
MRPL	EQ	24-Jan-2024	170.90	170.90	173.50	165.95	171.35	171.75	171.17	3519120	6023.61	33569	848334	24.11
MSPL	BE	24-Jan-2024	27.55	28.60	28.90	26.20	28.90	28.90	28.18	1273969	358.99	1120	-	-
MSTCLTD	EQ	24-Jan-2024	933.60	933.60	972.70	878.10	942.00	947.45	929.55	1391063	12930.63	35058	373732	26.87
MSUMI	EQ	24-Jan-2024	61.45	61.40	61.85	60.35	61.75	61.70	61.33	3471056	2128.69	29774	1854599	53.43
MTARTECH	EQ	24-Jan-2024	2119.65	2121.00	2131.60	2090.15	2119.50	2115.30	2110.66	120678	2547.11	17816	49610	41.11
MTEDUCARE	BE	24-Jan-2024	4.25	4.25	4.25	4.05	4.05	4.05	4.10	56847	2.33	94	-	-
MTNL	EQ	24-Jan-2024	34.80	34.75	41.75	34.55	41.75	41.75	39.47	63482994	25054.06	59770	18381129	28.95
MUFIN	EQ	24-Jan-2024	195.70	201.30	202.50	195.70	198.00	198.75	199.23	249477	497.03	4571	156709	62.82
MUFTI	EQ	24-Jan-2024	252.85	254.80	258.80	251.25	252.10	252.10	254.41	222893	567.05	10433	107743	48.34
MUKANDLTD	EQ	24-Jan-2024	178.75	180.80	182.60	177.00	179.65	179.30	179.57	268911	482.88	9678	92439	34.38
MUKTAARTS	BE	24-Jan-2024	87.75	86.00	86.00	86.00	86.00	86.00	86.00	839	0.72	12	-	-
MUNJALAU	EQ	24-Jan-2024	103.90	103.95	109.05	103.15	109.05	108.80	107.08	339740	363.79	2755	237340	69.86
MUNJALSHOW	EQ	24-Jan-2024	187.45	188.00	191.10	179.10	182.60	182.00	183.89	458119	842.44	15859	180432	39.39
MURUDCERA	BE	24-Jan-2024	52.05	51.25	51.25	51.20	51.20	51.20	51.23	25692	13.16	197	-	-
MUTHOOTCAP	EQ	24-Jan-2024	377.60	350.05	368.00	323.95	332.80	333.60	336.42	550282	1851.28	33060	196486	35.71
MUTHOOTFIN	EQ	24-Jan-2024	1363.95	1368.60	1406.50	1361.55	1403.40	1403.75	1391.49	459690	6396.55	20450	226780	49.33
MUTHOOTMF	EQ	24-Jan-2024	231.15	232.05	233.50	229.25	230.80	230.50	231.04	297309	686.89	11775	137899	46.38
MVGJL	EQ	24-Jan-2024	311.35	309.20	312.30	301.00	306.30	305.75	306.70	246534	756.13	10317	176775	71.70
MWL	SM	24-Jan-2024	123.20	124.95	129.00	121.00	124.95	124.35	122.59	409200	501.65	103	373200	91.20
NACLIND	EQ	24-Jan-2024	76.75	75.55	75.90	72.90	73.75	73.65	73.88	406049	299.99	4309	198725	48.94
NAGAFERT	EQ	24-Jan-2024	14.05	14.05	14.45	13.65	14.40	14.30	14.05	3223660	452.91	4109	1581700	49.07
NAGREEKCAP	BE	24-Jan-2024	17.75	18.25	18.40	17.00	17.70	17.70	17.34	11347	1.97	58	-	-
NAGREEKEXP	BE	24-Jan-2024	76.95	76.95	77.00	76.95	77.00	77.00	76.97	43271	33.31	185	-	-
NAHARCAP	EQ	24-Jan-2024	300.95	307.95	308.25	301.05	304.25	304.50	304.01	4383	13.32	425	2179	49.71
NAHARINDUS	EQ	24-Jan-2024	124.85	123.00	129.95	123.00	128.50	128.40	126.09	51252	64.63	1396	28379	55.37
NAHARPOLY	EQ	24-Jan-2024	231.30	234.75	234.75	227.00	231.00	231.50	231.06	20731	47.90	2033	10408	50.21
NAHARSPING	EQ	24-Jan-2024	287.45	287.45	302.00	282.70	300.25	299.40	293.63	69927	205.33	6930	29772	42.58
NAM-INDIA	EQ	24-Jan-2024	486.35	486.40	506.00	484.80	499.00	497.20	491.56	641901	3155.31	29002	303266	47.24
NARMADA	EQ	24-Jan-2024	23.90	23.90	24.75	23.10	23.65	23.90	24.00	166583	39.97	1121	93328	56.02
NATCOPHARM	EQ	24-Jan-2024	840.20	843.90	872.00	842.25	860.90	859.20	856.48	1257350	10768.92	49064	722336	57.45
NATHBIOGEN	EQ	24-Jan-2024	215.40	213.10	221.30	213.10	216.75	217.00	218.33	61842	135.02	2798	26994	43.65
NATIONALUM	EQ	24-Jan-2024	126.75	128.00	137.80	127.20	135.30	135.60	134.03	37870264	50757.74	114254	13297304	35.11
NAUKRI	EQ	24-Jan-2024	4946.10	4910.00	5031.90	4862.20	5001.90	5021.95	4942.39	196697	9721.53	34827	95215	48.41
NAVA	EQ	24-Jan-2024	453.50	455.00	462.10	446.95	453.35	456.20	455.54	265700	1210.37	14463	97980	36.88
NAVINFLUOR	EQ	24-Jan-2024	3362.35	3362.35	3425.00	3332.00	3424.90	3420.30	3399.31	104919	3566.52	19232	38175	36.39
NAVINIFTY	EQ	24-Jan-2024	213.64	213.26	224.99	212.60	224.99	223.77	215.49	1257	2.71	37	890	70.80
NAVKARCORP	EQ	24-Jan-2024	111.55	109.90	111.20	101.00	106.80	106.10	105.64	3369955	3560.00	12235	1421537	42.18
NAVNETEDUL	EQ	24-Jan-2024	146.05	146.80	148.55	145.45	146.10	147.00	146.95	168946	248.27	4497	70732	41.87
NAZARA	EQ	24-Jan-2024	887.85	897.70	907.80	880.00	896.00	898.35	892.51	260323	2323.40	20035	59856	22.99
NBCC	EQ	24-Jan-2024	98.60	99.45	105.90	96.50	105.35	105.25	102.24	89103485	91098.31	300761	15071049	16.91
NBIFIN	EQ	24-Jan-2024	1883.30	1889.30	1890.00	1836.05	1840.00	1874.90	1877.88	105	1.97	35	85	80.95
NCC	EQ	24-Jan-2024	192.75	193.20	197.70	188.50	196.75	196.60	194.59	4366598	8496.78	48047	1472663	33.73
NCLIND	EQ	24-Jan-2024	220.70	221.90	225.80	218.35	225.00	223.45	222.88	355546	792.45	7081	249879	70.28
NDGL	BE	24-Jan-2024	2379.60	2486.95	2486.95	2351.00	2440.00	2446.40	2469.35	537	13.26	60	-	-
NDL	BE	24-Jan-2024	26.80	26.30	27.00	26.25	26.70	26.55	26.58	64714	17.20	310	-	-
NDLVENTURE	EQ	24-Jan-2024	109.60	113.00	113.00	106.55	111.00	110.70	109.87	28700	31.53	449	19343	67.40
NDRAUTO	BE	24-Jan-2024	766.20	750.90	750.90	750.90	750.90	750.90	750.90	4319	32.43	150	-	-
NDTV	EQ	24-Jan-2024	262.90	263.80	267.45	258.85	264.05	264.25	263.23	453770	1194.45	14370	99521	21.93
NECCLTD	BE	24-Jan-2024	28.55	28.55	29.50	27.55	28.95	28.85	28.42	171320	48.68	754	-	-
NECLIFE	EQ	24-Jan-2024	33.80	34.25	36.30	33.90	35.55	35.55	35.45	4098172	1452.78	12421	1616107	39.43
NELCAST	EQ	24-Jan-2024	158.45	158.00	169.70	156.40	168.10	166.60	165.44	378619	626.37	13905	175612	46.38
NELCO	EQ	24-Jan-2024	755.40	759.00	786.25	751.50	784.90	783.20	770.05	96983	746.81	10644	31840	32.83
NEOGEN	EQ	24-Jan-2024	1451.40	1460.00	1460.00	1420.05	1435.00	1432.05	1429.85	18834	269.30	4062	10319	54.79
NESCO	EQ	24-Jan-2024	833.15	824.05	834.60	814.00	828.00	829.80	825.39	91008	751.17	12962	45297	49.77
NESTLEIND	EQ	24-Jan-2024	2462.90	2477.90	2519.40	2455.00	2516.50	2513.95	2483.67	659038	16368.31	71619	345093	52.36
NETF	EQ	24-Jan-2024	225.58	228.89	228.89	224.06	228.18	226.94	226.39	7352	16.64	139	6646	90.40
NETWEB	EQ	24-Jan-2024	1360.90	1428.90	1428.90	1428.90	1428.90	1428.90	1428.90	19761	282.36	1032	19760	99.99
NETWORK18	EQ	24-Jan-2024	114.90	113.00	122.85	108.90	120.05	120.40	115.87	6978011	8085.26	23426	2403541	34.44
NEULANDLAB	EQ	24-Jan-2024	5644.90	5643.90	5727.00	5425.10	5613.95	5605.50	5620.76	24842	1396.31	8741	14448	58.16
NEWGEN	BE	24-Jan-2024	814.75	820.00	833.00	785.10	833.00	828.50	819.94	197549	1619.79	10160	-	-
NEWJAISA	SM	24-Jan-2024	132.10	135.45	135.45	128.50	128.50	129.90	130.87	18000	23.56	6	12000	66.67
NEXT50	EQ	24-Jan-2024	540.45	539.85	549.79	536.00	549.49	549.51	547.72	5265	28.84	98	4857	92.25
NEXT50IETF	EQ	24-Jan-2024	55.17	55.69	56.27	54.85	56.27	56.18	55.69	60683	33.79	911	27406	45.16
NEXTMEDIA	BE	24-Jan-2024	7.10	7.10	7.10	6.95	6.95	6.95	7.04	2045	0.14	7	-	-
NFL	EQ	24-Jan-2024	112.05	112.85	123.75	109.25	123.40	122.85	118.05	18443932	21772.35	69495	4119444	22.33
NGIL	EQ	24-Jan-2024	52.60	50.10	55.30	50.10	55.00	53.70	53.59	53671	28.76	722	29694	55.33
NGLFINE	EQ	24-Jan-2024	1901.80	1915.85	1965.00	1895.20	1920.00	1929.20	1937.09	2531	49.03	721	1633	64.52
NH	EQ	24-Jan-2024	1231.10	1231.10	1259.25	1222.80	1245.00	1240.55	1240.89	229517	2848.05	23370	128238	55.87
NHAI	N2	24-Jan-2024	1106.86	1110.00	1110.00	1109.85	1109.85	1109.85	1109.98	120	1.33	3	120	100.00
NHAI	N6	24-Jan-2024	1230.00	1229.00	1230.03	1224.00	1228.00	1227.09	1227.33	4211	51.68	44	3304	78.46
NHAI	N8	24-Jan-2024	1098.98	1089.01	1089.95	1085.00	1089.95	1089.95	1088.83	1025	11.16	17	925	90.24
NHAI	NA	24-Jan-2024	1202.00	1209.00	1209.00	1195.00	1202.00	1202.00	1199.81	3584	43.00	34	2650	73.94
NHAI	NC	24-Jan-2024	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	20	0.21	1	20	100.00
NHAI	NE	24-Jan-2024	1153.84	1173.90	1173.90	1159.00	1159.00	1159.00	1159.03	462	5.35	4	461	99.78
NHBTF2014	N5	24-Jan-2024	5506.00	5675.00	5750.00	5670.00	5749.98	5749.98	5704.43	268	15.29	8	258	96.27
NHBTF2014	N6	24-Jan-2024	6596.91	6586.00	6594.00	6552.15	6594.00	6594.00	6578.36	154	10.13	21	94	61.04
NHBTF2023	N6	24-Jan-2024	6171.00	6172.00	6172.00	6150.00	6150.00	6150.00	6162.22	36	2.22	4	36	100.00
NHIT	N1	24-Jan-2024	306.30	306.05	307.40	305.37	307.39	307.39	306.00	2323	7.11	16	2273	97.85
NHIT	N2	24-Jan-2024	306.45	306.00	310.00	303.00	310.00	310.00	303.54	1976	6.00	21	1973	99.85
NHIT	N3	24-Jan-2024	408.55	406.00	412.00	403.00	408.00	408.03	406.27	2935	11.92	11	1937	66.00
NHPC	EQ	24-Jan-2024	75.95	76.50	81.70	75.45	81.20	80.40	78.25	159093882	124497.45	234337	55542932	34.91
NHPC	N2	24-Jan-2024	1342.05	1193.00	1195.00	1193.00	1195.00	1194.00	1194.00	2	0.02	2	1	50.00
NHPC	N6	24-Jan-2024	1330.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	15	0.20	1	15	100.00
NIACL	EQ	24-Jan-2024	227.00	224.95	239.45	221.50	234.95	235.55	232.46	2912763	6770.95	26061	604353	20.75
NIBL	BE	24-Jan-2024	38.80	37.25	40.45	37.25	39.85	38.70	39.15	17452	6.83	119	-	-
NIDAN	SM	24-Jan-2024	35.85	36.00	37.90	36.00	36.95	36.80	37.09	64000	23.74	56	45000	70.31
NIDO	N6	24-Jan-2024	1004.82	1003.00	1008.80	1003.00	1008.80	1008.80	1006.37	18	0.18	3	18	100.00
NIF100BEES	EQ	24-Jan-2024	224.92	229.40	229.40	223.76	226.84	226.73	225.46	11566	26.08	291	5822	50.34
NIF100IETF	EQ	24-Jan-2024	236.62	235.13	239.10	235.00	238.22	238.47	236.63	59149	139.96	357	6484	10.96
NIFMID150	EQ	24-Jan-2024	173.72	173.00	175.00	168.06	173.00	174.61	173.59	3603	6.25	57	1228	34.08
NIFTYBEES	EQ	24-Jan-2024	234.87	235.68	237.59	233.50	237.58	237.29	235.91	2914009	6874.30	32030	1338654	45.94
NIFTYETF	EQ	24-Jan-2024	224.49	223.98	226.68	222.93	226.19	226.22	224.97	41904	94.27	733	22291	53.20
NIFTYIETF	EQ	24-Jan-2024	233.61	234.60	236.38	232.01	236.33	236.07	234.54	126369	296.38	3537	95075	75.24
NIFTYQLITY	EQ	24-Jan-2024	18.45	18.45	18.87	18.37	18.87	18.69	18.52	76493	14.17	925	44535	58.22
NIITLTD	EQ	24-Jan-2024	118.00	118.10	122.80	115.00	121.60	122.05	119.60	2223623	2659.40	21420	564191	25.37
NIITMTS	EQ	24-Jan-2024	422.05	422.05	434.00	418.10	428.80	429.55	428.05	89775	384.29	6928	45919	51.15
NILAINFRA	EQ	24-Jan-2024	10.40	10.25	10.85	10.15	10.25	10.25	10.52	3050509	320.93	3034	1276341	41.84
NILASPACES	BE	24-Jan-2024	4.75	4.90	4.90	4.60	4.80	4.70	4.75	576895	27.39	828	-	-
NILKAMAL	EQ	24-Jan-2024	2194.55	2190.15	2210.00	2162.05	2176.00	2179.10	2180.17	2953	64.38	749	1882	63.73
NINSYS	EQ	24-Jan-2024	516.95	519.50	534.90	506.95	523.85	523.85	525.74	3759	19.76	519	2473	65.79
NIPPOBATRY	EQ	24-Jan-2024	671.90	673.75	694.90	658.70	689.40	674.85	675.62	10347	69.91	1477	5429	52.47
NIRAJ	EQ	24-Jan-2024	47.00	48.25	48.25	46.60	47.90	47.70	47.42	46208	21.91	613	23742	51.38
NIRMAN	SM	24-Jan-2024	290.00	291.00	300.00	286.15	286.20	286.65	291.19	16200	47.17	26	12600	77.78
NITCO	BE	24-Jan-2024	41.40	42.20	42.20	42.20	42.20	42.20	42.20	55365	23.36	88	-	-
NITINSPIN	EQ	24-Jan-2024	320.85	318.00	330.65	313.05	323.95	324.75	322.65	94212	303.97	5948	40244	42.72
NITIRAJ	BE	24-Jan-2024	125.55	126.00	131.00	125.00	125.50	125.50	129.92	7108	9.23	45	-	-
NKIND	BE	24-Jan-2024	64.15	67.35	67.35	67.05	67.35	67.35	67.30	1890	1.27	41	-	-
NLCINDIA	EQ	24-Jan-2024	224.85	222.85	235.20	221.30	231.50	229.60	229.76	4126023	9479.88	58899	1307052	31.68
NMDC	EQ	24-Jan-2024	202.45	204.90	212.50	203.45	212.50	211.80	210.03	17860496	37511.70	93193	7298512	40.86
NOCIL	EQ	24-Jan-2024	256.60	256.60	267.50	254.05	267.00	265.95	262.57	776512	2038.91	16608	332340	42.80
NOIDATOLL	BE	24-Jan-2024	12.05	12.00	12.00	11.80	11.80	11.80	11.94	30613	3.66	59	-	-
NORBTEAEXP	BE	24-Jan-2024	12.50	12.25	12.25	12.25	12.25	12.25	12.25	1089	0.13	12	-	-
NPBET	EQ	24-Jan-2024	238.16	238.00	238.38	233.85	235.61	236.43	235.79	1454	3.43	95	860	59.15
NPST	ST	24-Jan-2024	2528.50	2550.00	2625.00	2550.00	2561.00	2590.85	2587.81	3700	95.75	35	3700	100.00
NRAIL	EQ	24-Jan-2024	484.15	484.15	508.20	470.00	486.00	489.05	495.80	36140	179.18	2477	25261	69.90
NRBBEARING	EQ	24-Jan-2024	349.75	353.65	357.75	348.90	350.00	349.80	351.50	79671	280.05	4642	47971	60.21
NRL	EQ	24-Jan-2024	114.80	115.00	117.65	111.00	112.85	112.50	113.66	143775	163.42	1771	96624	67.21
NSIL	EQ	24-Jan-2024	3068.20	3123.90	3123.90	3051.05	3113.90	3089.60	3088.44	2758	85.18	540	1989	72.12
NSLNISP	EQ	24-Jan-2024	51.35	51.85	55.00	51.10	54.95	54.60	53.43	19919078	10643.27	35543	9882352	49.61
NTPC	EQ	24-Jan-2024	302.60	302.95	310.70	298.25	308.65	308.85	306.50	23922028	73319.96	202899	14199976	59.36
NTPC	N5	24-Jan-2024	1148.40	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	185	2.13	1	185	100.00
NTPC	N6	24-Jan-2024	1269.99	1262.00	1272.10	1262.00	1269.00	1268.62	1268.87	2239	28.41	43	2031	90.71
NTPC	N7	24-Jan-2024	10.71	10.67	10.74	10.67	10.71	10.69	10.70	56480	6.04	96	46410	82.17
NTPC	N8	24-Jan-2024	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	40	0.42	1	40	100.00
NTPC	NB	24-Jan-2024	1037.01	1057.75	1057.75	1037.01	1037.01	1037.01	1040.31	157	1.63	3	157	100.00
NTPC	NC	24-Jan-2024	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	3	0.03	2	3	100.00
NUCLEUS	BE	24-Jan-2024	1658.30	1606.10	1670.00	1606.10	1642.25	1657.20	1651.10	44675	737.63	530	-	-
NURECA	EQ	24-Jan-2024	361.80	361.80	380.00	361.80	371.00	370.00	368.67	23798	87.74	2086	9031	37.95
NUVAMA	EQ	24-Jan-2024	3303.75	3290.00	3400.00	3255.00	3351.30	3380.20	3308.44	60003	1985.16	17555	36299	60.50
NUVOCO	EQ	24-Jan-2024	331.75	333.25	337.95	330.80	333.80	333.10	333.43	663282	2211.57	15818	433426	65.35
NV20BEES	EQ	24-Jan-2024	133.30	134.11	135.15	133.02	135.15	134.39	133.84	9951	13.32	169	5646	56.74
NV20IETF	EQ	24-Jan-2024	129.46	132.00	132.00	127.00	131.10	130.75	130.52	58948	76.94	714	8340	14.15
NXST	RR	24-Jan-2024	129.75	129.75	132.00	129.66	130.00	129.99	130.42	237103	309.23	4950	209511	88.36
NYKAA	EQ	24-Jan-2024	163.55	162.30	163.40	159.20	163.00	162.45	161.81	7580676	12266.25	120186	4343015	57.29
OAL	EQ	24-Jan-2024	377.40	373.40	389.40	373.40	381.20	383.15	383.93	10418	40.00	1060	5283	50.71
OBCL	EQ	24-Jan-2024	61.80	61.75	64.65	61.35	62.55	62.85	63.16	51590	32.59	1760	17675	34.26
OBEROIRLTY	EQ	24-Jan-2024	1369.75	1365.05	1366.95	1268.15	1306.80	1304.00	1301.30	4023141	52353.25	216178	1965071	48.84
OCCL	EQ	24-Jan-2024	873.75	874.00	898.55	861.15	867.00	869.70	878.94	14829	130.34	2301	5758	38.83
OFSS	EQ	24-Jan-2024	6489.50	6486.05	6729.40	6460.00	6629.00	6602.35	6606.59	438774	28988.01	50363	122992	28.03
OIL	EQ	24-Jan-2024	396.25	398.40	406.50	393.50	402.80	401.70	400.14	2060957	8246.68	56989	572146	27.76
OILCOUNTUB	BE	24-Jan-2024	57.40	56.25	56.25	56.25	56.25	56.25	56.25	4358	2.45	56	-	-
OLECTRA	EQ	24-Jan-2024	1608.85	1605.00	1719.95	1576.00	1694.00	1694.55	1682.44	1870980	31478.14	101041	397834	21.26
OLIL	SM	24-Jan-2024	76.00	76.00	76.00	76.00	76.00	76.00	76.00	1200	0.91	1	1200	100.00
OMAXAUTO	EQ	24-Jan-2024	78.15	78.10	82.05	77.10	81.00	80.70	80.58	207538	167.23	1490	123332	59.43
OMAXE	EQ	24-Jan-2024	92.05	91.80	94.35	89.25	91.70	91.25	91.87	341199	313.46	2483	178163	52.22
OMFURN	SM	24-Jan-2024	84.00	79.80	85.00	79.80	85.00	85.00	82.40	4800	3.96	2	4800	100.00
OMINFRAL	BE	24-Jan-2024	135.00	133.30	133.30	132.30	132.30	132.30	132.45	44653	59.14	324	-	-
OMKARCHEM	BZ	24-Jan-2024	8.55	8.45	8.95	8.15	8.95	8.20	8.32	83441	6.94	90	-	-
ONDOOR	SM	24-Jan-2024	381.90	381.05	386.50	375.00	384.95	384.95	385.38	57600	221.98	8	56400	97.92
ONELIFECAP	BE	24-Jan-2024	16.35	17.00	17.00	16.20	16.75	16.35	16.71	23892	3.99	81	-	-
ONEPOINT	EQ	24-Jan-2024	62.80	61.55	65.40	61.50	63.45	63.55	64.06	1113879	713.61	4461	691214	62.05
ONGC	EQ	24-Jan-2024	229.90	231.00	235.00	228.10	234.85	234.35	231.95	14458601	33536.89	122475	5844305	40.42
ONMOBILE	EQ	24-Jan-2024	111.85	112.25	113.75	111.20	113.15	112.75	112.62	708919	798.41	7772	194708	27.47
ONWARDTEC	EQ	24-Jan-2024	610.10	604.05	615.50	586.60	600.10	604.95	608.76	85534	520.69	6195	26124	30.54
OPTIEMUS	EQ	24-Jan-2024	301.80	307.80	314.80	299.70	304.50	304.00	307.70	239653	737.41	11184	87162	36.37
ORBTEXP	EQ	24-Jan-2024	173.35	173.30	193.20	171.80	184.55	186.65	184.02	63510	116.87	1254	23010	36.23
ORCHPHARMA	EQ	24-Jan-2024	721.00	724.00	731.20	702.75	713.95	709.60	716.34	83906	601.05	9697	43282	51.58
ORIANA	SM	24-Jan-2024	605.60	620.00	654.90	620.00	654.90	649.75	641.03	131400	842.32	397	85500	65.07
ORICONENT	EQ	24-Jan-2024	34.95	34.95	36.30	34.95	36.00	35.75	35.62	155910	55.54	1057	108865	69.83
ORIENTALTL	EQ	24-Jan-2024	9.50	9.50	9.85	9.45	9.55	9.60	9.66	119409	11.53	663	60470	50.64
ORIENTBELL	EQ	24-Jan-2024	398.90	380.25	397.85	371.20	380.00	376.40	388.33	185188	719.14	7023	123941	66.93
ORIENTCEM	EQ	24-Jan-2024	254.90	256.70	285.00	255.00	279.15	279.80	276.90	2083764	5769.98	51626	706385	33.90
ORIENTCER	EQ	24-Jan-2024	51.85	51.10	53.90	51.10	53.35	53.40	52.68	139257	73.36	1558	82616	59.33
ORIENTELEC	EQ	24-Jan-2024	215.85	215.85	216.80	212.05	212.90	213.15	213.31	907892	1936.64	13607	713678	78.61
ORIENTHOT	EQ	24-Jan-2024	119.85	120.90	122.90	118.90	120.60	120.30	120.78	528723	638.58	6648	214466	40.56
ORIENTLTD	EQ	24-Jan-2024	86.70	85.85	95.35	85.85	95.35	94.85	93.78	134285	125.93	1879	55151	41.07
ORIENTPPR	EQ	24-Jan-2024	50.85	51.00	52.35	49.40	51.90	51.95	50.89	3133158	1594.60	9625	901596	28.78
ORISSAMINE	EQ	24-Jan-2024	6617.65	6688.00	6751.30	6562.55	6642.95	6643.10	6648.27	17118	1138.05	6628	4925	28.77
ORTINLAB	EQ	24-Jan-2024	20.45	20.90	20.90	19.70	20.60	20.40	20.34	20351	4.14	527	12792	62.86
OSIAHYPER	EQ	24-Jan-2024	64.80	65.00	66.45	65.00	66.20	66.15	65.86	10683706	7036.46	9344	1655826	15.50
OSWALAGRO	EQ	24-Jan-2024	35.80	35.65	36.80	34.95	35.75	35.80	35.73	195835	69.98	1578	85881	43.85
OSWALGREEN	EQ	24-Jan-2024	30.40	30.05	31.70	29.55	31.35	31.40	31.06	713623	221.63	3574	336344	47.13
OSWALSEEDS	EQ	24-Jan-2024	50.60	51.50	51.50	50.00	50.55	50.30	50.56	137031	69.28	676	80095	58.45
PAGEIND	EQ	24-Jan-2024	36638.15	36827.00	36827.00	36195.90	36782.95	36562.75	36484.99	20087	7328.74	9690	8161	40.63
PAISALO	EQ	24-Jan-2024	100.40	100.40	101.45	97.85	101.20	101.00	100.46	1082344	1087.37	17657	600219	55.46
PAKKA	EQ	24-Jan-2024	347.05	326.40	347.00	314.55	333.00	337.45	331.07	828815	2743.99	16833	365799	44.14
PALASHSECU	BE	24-Jan-2024	119.65	116.50	120.00	116.00	119.75	116.85	116.98	2149	2.51	52	-	-
PALREDTEC	EQ	24-Jan-2024	200.95	207.70	211.65	197.20	199.70	201.10	202.55	95086	192.59	5741	47869	50.34
PANACEABIO	EQ	24-Jan-2024	161.70	163.95	166.75	159.55	165.20	164.90	163.81	193116	316.34	9916	67260	34.83
PANACHE	EQ	24-Jan-2024	75.80	72.40	75.00	72.40	73.50	73.55	73.88	10465	7.73	77	6884	65.78
PANAMAPET	EQ	24-Jan-2024	314.70	315.90	318.30	308.00	316.65	315.85	313.66	126030	395.31	7550	57774	45.84
PANSARI	EQ	24-Jan-2024	99.65	101.70	102.70	99.65	99.75	101.85	101.61	3292	3.34	54	2071	62.91
PAR	EQ	24-Jan-2024	196.60	203.60	203.60	195.15	202.20	199.55	198.29	17152	34.01	672	9992	58.26
PARACABLES	EQ	24-Jan-2024	106.10	106.90	109.80	102.50	106.40	104.85	106.27	1032506	1097.26	8792	566317	54.85
PARADEEP	EQ	24-Jan-2024	77.45	77.95	80.60	76.50	80.10	80.10	78.59	6346356	4987.91	20260	2099960	33.09
PARAGMILK	EQ	24-Jan-2024	193.40	195.60	205.25	195.10	201.60	201.70	201.34	716212	1442.04	17915	284082	39.66
PARAGON	SM	24-Jan-2024	163.60	158.65	166.10	158.65	166.10	166.10	164.42	12000	19.73	10	8400	70.00
PARAS	EQ	24-Jan-2024	732.00	731.45	763.35	717.45	761.00	759.70	752.05	320794	2412.54	25613	99226	30.93
PARASPETRO	BE	24-Jan-2024	2.70	2.70	2.70	2.70	2.70	2.70	2.70	119076	3.22	328	-	-
PARIN	SM	24-Jan-2024	116.00	113.00	114.50	113.00	114.50	114.50	114.33	18000	20.58	7	18000	100.00
PARSVNATH	BE	24-Jan-2024	12.90	12.70	13.50	12.70	13.50	13.50	13.42	787346	105.67	848	-	-
PARTYCRUS	SM	24-Jan-2024	127.40	128.00	128.00	126.00	126.00	126.00	126.68	6000	7.60	3	6000	100.00
PASUPTAC	EQ	24-Jan-2024	40.65	41.45	41.70	40.30	40.60	40.80	41.13	175955	72.37	1619	102289	58.13
PATANJALI	EQ	24-Jan-2024	1545.25	1540.25	1609.95	1526.00	1586.00	1589.55	1584.10	571094	9046.69	17638	351844	61.61
PATELENG	EQ	24-Jan-2024	59.60	59.80	60.90	58.20	60.35	60.35	59.89	5029731	3012.24	15726	1957745	38.92
PATINTLOG	EQ	24-Jan-2024	19.80	20.20	20.25	19.60	20.15	20.15	19.91	304841	60.69	1372	150627	49.41
PATTECH	SM	24-Jan-2024	62.60	62.50	62.50	62.50	62.50	62.50	62.50	3000	1.88	2	3000	100.00
PAVNAIND	EQ	24-Jan-2024	557.60	560.40	570.00	511.40	511.40	542.15	544.74	2190	11.93	505	972	44.38
PAYTM	EQ	24-Jan-2024	755.90	754.00	759.80	744.40	755.90	753.75	751.46	4201784	31574.81	93228	2817990	67.07
PCBL	EQ	24-Jan-2024	304.55	306.10	326.20	305.30	322.00	321.25	320.47	9183874	29431.98	102384	2642204	28.77
PCJEWELLER	EQ	24-Jan-2024	53.90	53.50	54.60	51.25	53.25	53.20	53.12	2178973	1157.43	8958	1222299	56.10
PDMJEPAPER	EQ	24-Jan-2024	56.15	56.00	58.45	55.60	56.60	57.20	57.32	666784	382.20	4121	219990	32.99
PDSL	EQ	24-Jan-2024	556.80	569.90	569.90	552.00	557.00	561.15	560.40	60239	337.58	5944	35617	59.13
PEARLPOLY	EQ	24-Jan-2024	31.10	30.25	31.40	30.25	30.55	31.00	30.91	56769	17.55	495	35396	62.35
PEL	EQ	24-Jan-2024	854.40	859.00	873.40	846.05	867.35	867.40	864.97	879195	7604.78	33796	304454	34.63
PEL	N0	24-Jan-2024	1004.48	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
PEL	N3	24-Jan-2024	1020.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	30	0.31	1	30	100.00
PENIND	EQ	24-Jan-2024	141.05	141.00	144.90	138.75	144.00	144.15	142.66	1194388	1703.85	14327	400212	33.51
PENINLAND	EQ	24-Jan-2024	55.75	54.75	58.00	54.70	56.35	56.75	56.26	998974	562.00	6230	483373	48.39
PENTAGON	SM	24-Jan-2024	125.05	130.40	134.00	127.00	131.00	132.45	131.57	24000	31.58	22	20000	83.33
PERFECT	SM	24-Jan-2024	35.70	36.65	37.45	35.65	35.90	35.80	36.26	216000	78.32	32	138000	63.89
PERSISTENT	EQ	24-Jan-2024	8254.40	8398.00	8509.95	8246.20	8455.00	8475.80	8377.25	435814	36509.23	62705	117583	26.98
PETRONET	EQ	24-Jan-2024	259.90	261.75	263.75	254.10	259.80	260.30	259.09	10188898	26398.05	91840	4932595	48.41
PFC	EQ	24-Jan-2024	395.55	399.00	422.95	390.05	422.10	421.75	413.75	26232960	108538.60	192354	8430797	32.14
PFC	N5	24-Jan-2024	1100.03	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	27	0.30	3	27	100.00
PFIZER	EQ	24-Jan-2024	4188.70	4198.95	4252.50	4153.20	4228.00	4229.65	4215.47	10799	455.23	2865	7333	67.90
PFOCUS	EQ	24-Jan-2024	106.95	108.45	113.25	106.95	112.30	111.60	110.04	158894	174.84	3391	48784	30.70
PFS	EQ	24-Jan-2024	48.75	48.85	54.50	48.70	54.00	53.75	52.43	11656015	6111.15	28432	4419907	37.92
PGEL	EQ	24-Jan-2024	2065.30	2069.35	2127.75	2054.05	2085.00	2084.95	2096.32	28313	593.53	5494	11942	42.18
PGHH	EQ	24-Jan-2024	17048.15	17048.00	17280.40	17001.10	17280.40	17265.80	17189.92	3377	580.50	1825	1860	55.08
PGHL	EQ	24-Jan-2024	5233.40	5233.40	5294.95	5224.90	5250.00	5264.35	5256.07	8228	432.47	2356	5632	68.45
PGIL	EQ	24-Jan-2024	578.20	578.20	599.00	550.10	597.50	574.65	566.97	29271	165.96	1181	17980	61.43
PGINVIT	IV	24-Jan-2024	100.13	100.90	103.50	99.20	100.08	100.09	100.56	937768	943.01	11707	763719	81.44
PHANTOMFX	SM	24-Jan-2024	486.25	494.85	494.85	471.00	476.00	475.95	478.53	39900	190.93	106	25500	63.91
PHARMABEES	EQ	24-Jan-2024	17.77	17.94	18.50	17.71	18.03	18.05	17.94	6046760	1084.80	9517	4575986	75.68
PHOENIXLTD	EQ	24-Jan-2024	2396.25	2387.95	2418.80	2289.40	2357.00	2367.05	2354.11	704680	16588.93	84619	322910	45.82
PIDILITIND	EQ	24-Jan-2024	2522.60	2630.00	2660.15	2530.00	2590.00	2592.05	2605.70	2141269	55795.02	79494	1067670	49.86
PIGL	EQ	24-Jan-2024	67.15	65.80	66.85	64.05	64.75	64.85	65.33	39470	25.78	514	24856	62.97
PIIND	EQ	24-Jan-2024	3278.90	3297.00	3316.95	3258.85	3281.65	3282.70	3285.41	192710	6331.31	23279	105547	54.77
PILANIINVS	EQ	24-Jan-2024	2908.00	2915.00	2983.00	2900.05	2970.00	2956.65	2934.41	2314	67.90	761	1111	48.01
PILITA	EQ	24-Jan-2024	14.05	14.45	14.70	14.10	14.35	14.30	14.32	1024653	146.70	1830	739823	72.20
PIONEEREMB	EQ	24-Jan-2024	56.75	59.30	59.30	55.50	56.50	56.40	56.72	34587	19.62	438	26107	75.48
PITTIENG	EQ	24-Jan-2024	643.60	644.95	660.00	632.90	641.00	640.00	642.30	85930	551.93	10685	33918	39.47
PIXTRANS	EQ	24-Jan-2024	1251.55	1250.05	1265.00	1229.50	1264.70	1261.95	1252.38	8445	105.76	1492	5219	61.80
PKTEA	BE	24-Jan-2024	313.75	318.60	327.80	310.00	320.00	319.90	319.49	473	1.51	13	-	-
PLADAINFO	SM	24-Jan-2024	40.15	40.15	41.50	40.15	41.50	41.50	40.62	9000	3.66	3	9000	100.00
PLASTIBLEN	EQ	24-Jan-2024	314.50	317.80	319.35	306.00	312.45	311.35	310.94	91149	283.42	8953	39351	43.17
PLAZACABLE	BE	24-Jan-2024	102.25	102.25	106.50	100.00	105.50	105.35	102.95	253055	260.51	3447	-	-
PNB	EQ	24-Jan-2024	98.75	99.15	102.65	97.80	102.10	102.20	101.21	65088374	65878.49	157454	14438846	22.18
PNBGILTS	EQ	24-Jan-2024	110.55	110.85	112.90	109.10	112.00	112.10	111.70	1193345	1333.01	9372	443465	37.16
PNBHOUSING	EQ	24-Jan-2024	863.60	863.00	863.00	842.55	857.25	859.80	854.04	336373	2872.75	26135	75527	22.45
PNC	EQ	24-Jan-2024	50.45	51.95	54.95	51.20	53.35	53.90	54.06	149064	80.58	1589	69167	46.40
PNCINFRA	EQ	24-Jan-2024	385.70	386.70	402.00	377.95	396.50	400.35	394.83	614759	2427.28	23089	279385	45.45
POCL	EQ	24-Jan-2024	750.40	772.40	772.40	724.50	735.00	740.45	741.42	49509	367.07	1940	33178	67.01
PODDARHOUS	BZ	24-Jan-2024	112.00	112.05	112.05	112.00	112.00	112.00	112.01	1894	2.12	10	-	-
PODDARMENT	EQ	24-Jan-2024	364.30	369.95	370.30	362.10	367.05	368.00	367.99	4306	15.85	158	2781	64.58
POKARNA	EQ	24-Jan-2024	456.75	462.95	473.05	453.05	470.00	470.85	464.90	32285	150.09	4322	14451	44.76
POLICYBZR	EQ	24-Jan-2024	860.20	859.30	930.00	859.00	925.00	922.95	899.89	1109910	9988.02	55078	513710	46.28
POLYCAB	EQ	24-Jan-2024	4169.95	4200.00	4400.00	4125.40	4363.00	4361.70	4235.45	1879874	79621.12	128794	690202	36.72
POLYMED	EQ	24-Jan-2024	1421.40	1419.00	1461.00	1388.00	1449.00	1450.70	1429.04	53399	763.09	9024	33133	62.05
POLYPLEX	EQ	24-Jan-2024	1022.30	1022.00	1035.05	1013.85	1022.00	1024.75	1022.43	82354	842.01	9548	37486	45.52
PONNIERODE	EQ	24-Jan-2024	415.05	416.45	423.05	415.00	421.95	419.95	419.20	27250	114.23	1710	11150	40.92
POONAWALLA	EQ	24-Jan-2024	482.75	483.00	494.05	473.25	478.00	477.85	485.20	3836411	18614.35	51507	1453388	37.88
POWERGRID	EQ	24-Jan-2024	237.95	236.15	247.00	235.00	245.70	246.20	242.38	28309825	68617.77	210065	18151445	64.12
POWERINDIA	EQ	24-Jan-2024	5802.55	5686.50	5699.00	5465.55	5675.05	5673.30	5593.60	143108	8004.88	19492	104911	73.31
POWERMECH	EQ	24-Jan-2024	4779.90	4773.00	4899.95	4711.00	4875.45	4880.95	4854.39	36982	1795.25	8745	17018	46.02
PPAP	EQ	24-Jan-2024	228.80	232.70	235.95	228.45	234.85	234.10	232.24	12531	29.10	1067	6537	52.17
PPL	EQ	24-Jan-2024	448.05	450.00	463.00	444.00	455.00	452.45	450.73	82755	373.00	4063	43650	52.75
PPLPHARMA	EQ	24-Jan-2024	143.20	143.20	145.30	141.85	143.60	143.70	143.47	4011362	5755.01	33995	1629887	40.63
PRAENG	BE	24-Jan-2024	22.35	21.90	22.75	21.90	21.90	21.90	22.02	384723	84.70	153	-	-
PRAJIND	EQ	24-Jan-2024	511.05	512.00	521.05	503.35	517.00	517.00	515.95	654337	3376.07	29435	293240	44.81
PRAKASH	EQ	24-Jan-2024	182.80	185.00	191.90	181.05	191.90	190.25	187.36	463247	867.94	3873	321370	69.37
PRAKASHSTL	BE	24-Jan-2024	12.75	12.50	12.50	12.50	12.50	12.50	12.50	101237	12.65	535	-	-
PRAMARA	SM	24-Jan-2024	140.25	151.00	154.25	146.00	154.25	154.25	149.91	258000	386.77	123	158000	61.24
PRAXIS	BE	24-Jan-2024	35.40	33.65	33.65	33.65	33.65	33.65	33.65	8801	2.96	18	-	-
PRECAM	EQ	24-Jan-2024	237.60	238.00	246.35	235.90	239.50	237.55	239.81	155803	373.64	11185	82829	53.16
PRECISION	SM	24-Jan-2024	43.40	44.95	45.00	43.00	44.90	44.90	44.24	20000	8.85	10	16000	80.00
PRECOT	EQ	24-Jan-2024	305.20	313.25	313.40	295.30	301.80	301.95	301.41	8622	25.99	407	5648	65.51
PRECWIRE	EQ	24-Jan-2024	128.50	129.50	133.35	127.30	132.00	132.25	131.06	638742	837.14	9899	242298	37.93
PREMEXPLN	EQ	24-Jan-2024	1536.80	1540.00	1546.00	1383.15	1383.15	1383.90	1409.68	320681	4520.57	8969	181090	56.47
PREMIERPOL	BE	24-Jan-2024	152.95	153.30	156.00	153.30	156.00	156.00	155.22	4652	7.22	37	-	-
PRESSTONIC	SM	24-Jan-2024	182.80	182.60	190.80	180.00	189.00	188.40	186.91	46400	86.73	29	33600	72.41
PRESTIGE	EQ	24-Jan-2024	1136.45	1145.00	1262.25	1065.20	1180.10	1196.50	1150.66	2350268	27043.53	155790	1124019	47.83
PRICOLLTD	EQ	24-Jan-2024	370.45	368.25	374.50	366.80	371.70	372.50	371.13	215570	800.04	20217	92156	42.75
PRIMESECU	EQ	24-Jan-2024	176.75	178.90	184.10	173.85	182.75	181.30	179.04	24010	42.99	1138	12714	52.95
PRINCEPIPE	EQ	24-Jan-2024	677.30	677.00	688.90	670.05	686.60	685.20	679.81	63889	434.32	7499	29834	46.70
PRITI	BE	24-Jan-2024	221.30	224.70	224.70	215.00	221.40	220.10	219.26	17122	37.54	718	-	-
PRITIKA	SM	24-Jan-2024	76.05	78.00	83.90	75.15	81.30	81.60	79.14	94000	74.39	45	82000	87.23
PRITIKAUTO	EQ	24-Jan-2024	43.55	44.40	45.00	41.40	41.40	41.40	42.05	3351327	1409.14	13036	1680387	50.14
PRIVISCL	EQ	24-Jan-2024	1175.20	1184.25	1209.00	1163.80	1198.00	1197.60	1188.86	34806	413.79	5693	14092	40.49
PROLIFE	SM	24-Jan-2024	309.25	317.00	317.00	307.00	307.00	307.00	309.27	5500	17.01	11	5500	100.00
PROPEQUITY	SM	24-Jan-2024	261.15	260.00	260.05	260.00	260.00	260.00	260.01	5400	14.04	6	4200	77.78
PROV	SM	24-Jan-2024	983.10	983.10	983.10	980.00	980.00	980.00	981.03	480	4.71	3	480	100.00
PROZONER	EQ	24-Jan-2024	35.80	35.40	37.10	35.35	37.00	36.70	36.36	1384379	503.31	4541	543053	39.23
PRSMJOHNSN	EQ	24-Jan-2024	167.25	165.05	170.90	163.65	168.10	167.75	167.59	492597	825.52	20502	187827	38.13
PRUDENT	EQ	24-Jan-2024	1216.85	1243.00	1243.00	1194.00	1212.80	1206.35	1207.89	19654	237.40	4309	9410	47.88
PRUDMOULI	BE	24-Jan-2024	36.50	38.00	38.30	34.75	38.30	37.90	37.18	12118	4.51	59	-	-
PSB	EQ	24-Jan-2024	44.75	44.75	47.00	44.40	46.40	46.85	46.00	6081401	2797.71	11892	1502718	24.71
PSPPROJECT	EQ	24-Jan-2024	755.80	753.55	758.00	738.05	746.00	746.35	747.00	99834	745.76	9893	43014	43.09
PSUBNKBEES	EQ	24-Jan-2024	64.48	64.97	65.88	63.53	65.65	65.70	65.34	6582932	4301.36	6854	4473049	67.95
PSUBNKIETF	EQ	24-Jan-2024	58.31	58.60	59.80	57.53	59.79	59.49	58.93	277511	163.54	1243	73918	26.64
PTC	EQ	24-Jan-2024	207.75	209.00	216.10	203.50	213.25	213.10	210.99	3397678	7168.70	32738	1382425	40.69
PTCIL	EQ	24-Jan-2024	6916.60	6880.00	7189.00	6836.05	7100.00	7081.60	6992.61	5298	370.47	1847	2470	46.62
PTL	EQ	24-Jan-2024	46.45	47.10	48.55	46.25	46.80	46.90	47.40	502057	237.96	4951	189191	37.68
PULZ	SM	24-Jan-2024	153.60	160.80	160.80	151.20	158.00	157.75	157.75	64000	100.96	28	50000	78.13
PUNJABCHEM	EQ	24-Jan-2024	1155.25	1169.00	1200.00	1152.05	1188.00	1190.95	1178.81	9561	112.71	1123	5023	52.54
PURVA	EQ	24-Jan-2024	220.65	240.00	249.40	229.00	246.00	244.20	241.62	3750124	9061.19	76380	839827	22.39
PVP	BE	24-Jan-2024	17.30	18.15	18.15	17.50	18.15	18.15	18.14	1492804	270.78	779	-	-
PVRINOX	EQ	24-Jan-2024	1472.85	1481.00	1483.85	1436.25	1447.85	1451.30	1454.50	1261416	18347.28	53103	752190	59.63
PVTBANIETF	EQ	24-Jan-2024	231.27	231.27	233.36	227.72	230.87	230.07	229.50	542279	1244.54	7112	404175	74.53
PYRAMID	EQ	24-Jan-2024	179.30	179.80	182.60	176.45	178.75	179.60	180.35	194105	350.07	11758	133939	69.00
QFIL	SM	24-Jan-2024	158.75	158.70	162.05	158.70	159.50	160.10	160.44	11000	17.65	11	10000	90.91
QGOLDHALF	EQ	24-Jan-2024	52.69	52.95	54.18	52.36	52.69	52.68	52.69	27794	14.64	165	22987	82.70
QMSMEDI	SM	24-Jan-2024	118.50	118.50	121.95	118.05	121.90	121.90	120.10	9000	10.81	9	8000	88.89
QNIFTY	EQ	24-Jan-2024	2266.28	2274.99	2295.99	2262.01	2295.99	2295.99	2276.00	235	5.35	60	126	53.62
QUADPRO	SM	24-Jan-2024	7.50	7.80	7.85	7.35	7.40	7.40	7.55	60000	4.53	5	48000	80.00
QUAL30IETF	EQ	24-Jan-2024	182.39	183.55	185.97	182.91	185.97	185.97	183.72	85250	156.62	36	10854	12.73
QUESS	EQ	24-Jan-2024	494.25	490.00	494.90	473.50	475.20	474.85	483.51	663587	3208.50	32584	354687	53.45
QUICKHEAL	EQ	24-Jan-2024	457.40	450.00	485.95	446.60	476.00	473.90	468.92	368057	1725.90	42078	93007	25.27
QUICKTOUCH	SM	24-Jan-2024	209.00	206.00	212.90	205.10	210.50	210.50	208.75	8000	16.70	16	5500	68.75
RACE	EQ	24-Jan-2024	359.85	361.60	364.00	355.05	361.80	361.80	360.28	5590	20.14	398	4106	73.45
RADAAN	BE	24-Jan-2024	1.65	1.60	1.65	1.60	1.65	1.65	1.60	57218	0.92	24	-	-
RADHIKAJWE	EQ	24-Jan-2024	47.40	47.80	49.00	46.30	48.80	48.50	47.92	668448	320.35	4611	322819	48.29
RADIANTCMS	EQ	24-Jan-2024	88.60	89.25	89.95	88.40	89.45	89.15	88.99	206725	183.96	2539	118170	57.16
RADICO	EQ	24-Jan-2024	1612.70	1604.05	1676.50	1604.05	1667.70	1668.35	1659.65	303752	5041.22	20235	197886	65.15
RADIOCITY	EQ	24-Jan-2024	18.45	18.75	20.00	18.65	19.80	19.70	19.27	2089372	402.55	4136	824099	39.44
RADIOCITY	P1	24-Jan-2024	95.20	95.20	97.80	95.20	95.20	95.20	95.22	3968	3.78	22	3946	99.45
RAILTEL	EQ	24-Jan-2024	387.25	387.25	407.05	369.00	394.75	397.40	394.21	14014839	55247.29	157055	1850417	13.20
RAIN	EQ	24-Jan-2024	163.40	164.40	170.90	160.55	168.95	168.90	166.56	8726615	14534.82	65037	2839696	32.54
RAINBOW	EQ	24-Jan-2024	1235.40	1235.40	1251.95	1213.00	1214.00	1223.30	1229.19	90848	1116.69	22240	44781	49.29
RAJESHEXPO	EQ	24-Jan-2024	355.80	356.80	357.85	351.05	355.55	355.35	355.16	401424	1425.71	16695	217183	54.10
RAJMET	BE	24-Jan-2024	15.05	14.70	15.75	14.30	15.70	15.50	15.18	2406411	365.24	8890	-	-
RAJRATAN	EQ	24-Jan-2024	709.00	719.65	719.65	684.00	690.00	694.60	696.72	107352	747.94	13729	58828	54.80
RAJRILTD	BE	24-Jan-2024	16.80	17.10	17.10	17.10	17.10	17.10	17.10	7806	1.33	42	-	-
RAJSREESUG	EQ	24-Jan-2024	67.20	68.50	69.00	67.35	68.05	68.20	68.35	121517	83.06	745	75674	62.27
RAJTV	EQ	24-Jan-2024	72.45	73.00	73.75	70.10	72.25	73.00	72.23	69353	50.09	844	48386	69.77
RALLIS	EQ	24-Jan-2024	253.25	255.95	263.45	247.20	258.50	259.65	256.23	1564576	4008.98	27654	717205	45.84
RAMANEWS	EQ	24-Jan-2024	18.25	18.30	18.60	17.70	17.90	17.90	17.95	522103	93.71	1701	288328	55.22
RAMAPHO	EQ	24-Jan-2024	222.40	220.85	226.35	218.05	220.05	221.80	221.30	19352	42.83	695	13995	72.32
RAMASTEEL	EQ	24-Jan-2024	45.60	46.30	48.25	44.25	46.10	46.05	46.82	54287309	25415.66	97479	8751175	16.12
RAMCOCEM	EQ	24-Jan-2024	940.65	940.85	965.75	930.65	964.00	962.95	954.51	192399	1836.46	9943	46534	24.19
RAMCOIND	EQ	24-Jan-2024	230.15	232.50	239.85	230.60	238.45	237.05	235.98	111328	262.71	7843	45875	41.21
RAMCOSYS	EQ	24-Jan-2024	304.90	305.90	313.50	304.95	311.80	312.50	309.63	74940	232.03	8135	28214	37.65
RAMKY	EQ	24-Jan-2024	806.10	815.25	896.00	815.20	894.00	887.65	863.30	672393	5804.77	30223	316985	47.14
RAMRAT	EQ	24-Jan-2024	308.90	307.20	317.15	305.90	311.15	309.90	309.36	27750	85.85	2540	13587	48.96
RANASUG	EQ	24-Jan-2024	22.10	22.10	22.65	21.95	22.50	22.55	22.31	750211	167.34	2687	325430	43.38
RANEENGINE	EQ	24-Jan-2024	423.55	405.00	425.00	405.00	411.50	412.15	414.98	13291	55.15	1057	7195	54.13
RANEHOLDIN	EQ	24-Jan-2024	1270.05	1274.10	1283.50	1258.55	1279.00	1275.90	1271.12	4469	56.81	1090	2338	52.32
RATEGAIN	EQ	24-Jan-2024	746.95	746.00	754.45	730.85	740.30	737.80	739.34	185440	1371.03	16108	86805	46.81
RATNAMANI	EQ	24-Jan-2024	3337.70	3336.95	3349.00	3280.00	3288.00	3298.20	3308.67	34286	1134.41	6539	17187	50.13
RATNAVEER	EQ	24-Jan-2024	120.05	120.00	122.80	118.85	121.50	121.15	120.61	572684	690.71	7704	267067	46.63
RAYMOND	EQ	24-Jan-2024	1770.70	1795.65	1795.65	1735.00	1756.40	1763.95	1761.52	212628	3745.48	25371	100323	47.18
RBA	EQ	24-Jan-2024	123.25	124.45	124.70	119.45	120.85	120.95	121.79	3508561	4272.99	36628	1552755	44.26
RBL	EQ	24-Jan-2024	838.25	842.40	877.00	819.00	872.00	872.55	859.23	32405	278.43	5162	12228	37.73
RBLBANK	EQ	24-Jan-2024	253.35	253.05	260.80	251.05	259.50	259.80	257.11	8513370	21889.12	55804	2186642	25.68
RBMINFRA	SM	24-Jan-2024	610.00	600.00	640.50	600.00	640.50	640.50	627.50	27000	169.43	27	18000	66.67
RBZJEWEL	EQ	24-Jan-2024	180.75	180.70	189.75	175.40	189.75	189.75	184.98	354517	655.79	3047	156011	44.01
RCF	EQ	24-Jan-2024	170.10	170.90	179.10	166.00	178.20	177.80	174.28	9708480	16920.41	59342	1857619	19.13
RECLTD	EQ	24-Jan-2024	434.75	439.95	473.25	435.50	468.00	467.50	462.68	35198592	162856.58	313012	8200086	23.30
RECLTD	N4	24-Jan-2024	1006.70	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	19	0.20	1	19	100.00
RECLTD	N9	24-Jan-2024	1135.11	1136.10	1139.00	1135.00	1136.20	1136.59	1135.85	4485	50.94	56	3860	86.06
RECLTD	NF	24-Jan-2024	1200.00	1220.00	1220.00	1148.79	1148.79	1148.79	1218.75	57	0.69	3	56	98.25
RECLTD	NI	24-Jan-2024	1127.99	1127.99	1128.99	1119.30	1122.00	1120.17	1120.96	435	4.88	10	277	63.68
REDINGTON	EQ	24-Jan-2024	174.95	174.80	179.25	173.00	175.00	175.65	176.64	841383	1486.25	15854	441800	52.51
REDTAPE	EQ	24-Jan-2024	586.80	590.00	608.00	582.60	604.50	601.80	596.61	569638	3398.54	29865	261931	45.98
REFEX	EQ	24-Jan-2024	685.45	690.00	719.70	678.05	719.70	719.70	712.67	135564	966.13	3247	97221	71.72
REGENCERAM	BE	24-Jan-2024	49.75	47.30	50.95	47.30	47.30	47.30	47.61	1114	0.53	16	-	-
RELAXO	EQ	24-Jan-2024	854.80	858.15	860.50	849.55	852.00	854.20	852.79	131305	1119.75	15258	99022	75.41
RELCHEMQ	BE	24-Jan-2024	277.00	275.00	276.95	263.15	263.50	263.15	264.33	25539	67.51	248	-	-
RELIABLE	SM	24-Jan-2024	65.25	65.20	65.20	65.20	65.20	65.20	65.20	2400	1.56	1	2400	100.00
RELIANCE	EQ	24-Jan-2024	2657.15	2670.45	2699.00	2647.85	2694.90	2687.75	2664.32	10959564	291998.12	253093	8488857	77.46
RELIGARE	EQ	24-Jan-2024	217.05	224.95	229.40	223.10	227.85	227.10	226.46	5696214	12899.40	64994	3217696	56.49
RELINFRA	EQ	24-Jan-2024	208.35	208.35	215.00	205.10	213.65	213.40	212.05	1657104	3513.88	12478	596246	35.98
REMSONSIND	BE	24-Jan-2024	806.00	806.00	820.00	806.00	820.00	820.00	819.41	813	6.66	26	-	-
REMUS	SM	24-Jan-2024	6209.20	6349.95	6349.95	6130.05	6239.00	6231.30	6207.80	1350	83.81	48	800	59.26
RENUKA	EQ	24-Jan-2024	44.05	44.00	44.80	43.20	44.75	44.60	44.09	5503798	2426.40	18600	1870124	33.98
REPCOHOME	EQ	24-Jan-2024	400.60	406.20	406.90	392.05	404.00	403.90	400.35	140800	563.69	8031	67840	48.18
REPL	EQ	24-Jan-2024	193.45	193.45	199.15	189.00	193.45	193.35	194.93	26913	52.46	1219	13478	50.08
REPRO	EQ	24-Jan-2024	821.70	821.70	864.00	821.70	850.00	854.85	838.95	7135	59.86	543	4101	57.48
RESPONIND	EQ	24-Jan-2024	302.80	324.10	328.70	301.50	306.05	305.80	312.90	513625	1607.13	25940	146881	28.60
REXPIPES	SM	24-Jan-2024	80.00	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	1	2000	100.00
RGL	EQ	24-Jan-2024	111.65	110.05	116.60	110.05	115.00	114.40	114.32	233505	266.93	3937	68733	29.44
RHFL	BE	24-Jan-2024	4.80	4.70	4.70	4.70	4.70	4.70	4.70	666571	31.33	1330	-	-
RHIM	EQ	24-Jan-2024	728.60	702.00	734.25	702.00	726.75	730.35	716.57	234232	1678.44	26701	106982	45.67
RHL	EQ	24-Jan-2024	150.50	153.00	157.35	150.00	153.50	153.85	152.93	19131	29.26	385	12412	64.88
RICOAUTO	EQ	24-Jan-2024	90.25	90.40	93.95	89.60	93.90	93.15	91.67	782464	717.28	5714	334116	42.70
RIIL	EQ	24-Jan-2024	1337.25	1339.40	1380.90	1316.40	1372.90	1373.10	1353.91	386044	5226.67	23244	69280	17.95
RILINFRA	SM	24-Jan-2024	85.30	85.90	85.90	84.00	84.00	84.05	84.72	8200	6.95	43	7400	90.24
RISHABH	EQ	24-Jan-2024	573.75	587.00	614.80	565.55	587.50	589.80	596.03	515972	3075.33	20784	208255	40.36
RITCO	EQ	24-Jan-2024	260.75	261.00	262.70	251.00	257.00	254.45	256.89	53358	137.07	3842	28632	53.66
RITES	EQ	24-Jan-2024	564.25	568.65	587.95	543.55	579.65	577.60	572.86	4484932	25692.19	102114	691941	15.43
RITEZONE	SM	24-Jan-2024	63.05	63.60	65.00	63.60	65.00	65.00	64.53	4800	3.10	3	4800	100.00
RKDL	BE	24-Jan-2024	25.60	25.10	25.10	25.10	25.10	25.10	25.10	3030	0.76	32	-	-
RKEC	EQ	24-Jan-2024	81.80	83.25	83.40	80.85	82.80	83.00	82.40	103936	85.64	978	38622	37.16
RKFORGE	EQ	24-Jan-2024	736.95	739.00	749.80	723.80	730.90	727.55	735.88	276427	2034.18	19508	118365	42.82
RML	EQ	24-Jan-2024	809.60	820.30	820.30	790.00	814.00	806.35	802.20	7621	61.14	915	4505	59.11
ROCKINGDCE	SM	24-Jan-2024	475.00	492.80	499.90	469.00	472.00	474.30	489.81	40000	195.93	29	23000	57.50
ROHLTD	EQ	24-Jan-2024	330.45	334.80	347.45	330.65	340.00	339.25	341.77	123698	422.77	8093	58910	47.62
ROLEXRINGS	EQ	24-Jan-2024	2362.00	2362.00	2405.10	2346.65	2370.00	2389.60	2386.57	11622	277.37	3222	6293	54.15
ROLLT	BE	24-Jan-2024	1.50	1.45	1.45	1.45	1.45	1.45	1.45	83399	1.21	126	-	-
ROML	EQ	24-Jan-2024	50.40	50.40	51.50	49.90	51.15	51.00	50.72	5016	2.54	151	3120	62.20
ROSSARI	EQ	24-Jan-2024	790.70	796.65	808.25	775.00	788.85	780.55	783.24	126989	994.63	11638	81336	64.05
ROSSELLIND	EQ	24-Jan-2024	430.00	426.20	458.00	418.00	450.15	452.15	441.66	48650	214.87	4398	22767	46.80
ROTO	EQ	24-Jan-2024	402.20	401.35	406.90	394.65	399.40	399.15	401.79	75132	301.87	5741	30472	40.56
ROUTE	EQ	24-Jan-2024	1623.65	1601.05	1605.85	1560.00	1569.00	1565.30	1574.94	711423	11204.45	29581	522041	73.38
ROXHITECH	SM	24-Jan-2024	155.65	155.65	159.90	153.50	153.75	154.20	156.21	100800	157.46	61	62400	61.90
RPGLIFE	EQ	24-Jan-2024	1559.15	1569.95	1583.95	1546.55	1550.00	1566.05	1562.28	26579	415.24	4475	12220	45.98
RPOWER	EQ	24-Jan-2024	28.55	28.55	29.95	28.05	29.75	29.60	29.16	67606015	19713.87	102755	14962554	22.13
RPPINFRA	BE	24-Jan-2024	149.35	149.35	149.35	146.40	146.40	146.40	147.50	33074	48.78	142	-	-
RPPL	EQ	24-Jan-2024	255.95	264.00	264.00	246.55	258.00	258.05	254.62	42245	107.56	1066	20823	49.29
RPSGVENT	EQ	24-Jan-2024	752.35	750.00	765.75	746.80	755.20	760.10	757.54	106421	806.18	12509	47242	44.39
RRKABEL	EQ	24-Jan-2024	1428.30	1420.00	1459.00	1403.05	1445.10	1448.35	1438.47	277229	3987.86	31051	170194	61.39
RSSOFTWARE	EQ	24-Jan-2024	61.55	60.55	64.00	60.55	62.45	62.20	62.23	77481	48.22	1259	30152	38.92
RSWM	EQ	24-Jan-2024	202.90	204.00	210.80	202.00	205.55	206.95	207.43	136326	282.78	7944	69846	51.23
RSYSTEMS	EQ	24-Jan-2024	512.30	517.30	534.95	510.65	534.95	525.50	520.11	101498	527.90	9119	48430	47.72
RTNINDIA	EQ	24-Jan-2024	79.40	79.30	82.85	77.75	81.80	82.15	80.26	5322689	4272.17	20401	1660013	31.19
RTNPOWER	EQ	24-Jan-2024	9.95	9.50	10.25	9.50	10.15	10.10	9.90	44264635	4381.54	41581	19640170	44.37
RUBYMILLS	EQ	24-Jan-2024	228.60	233.00	245.00	229.25	243.00	238.90	236.88	40915	96.92	1102	24903	60.87
RUCHINFRA	BE	24-Jan-2024	12.15	12.15	12.75	11.75	12.75	12.65	12.31	302490	37.24	517	-	-
RUCHIRA	EQ	24-Jan-2024	139.45	139.70	144.00	137.30	144.00	143.65	141.80	150656	213.64	4080	50123	33.27
RUPA	EQ	24-Jan-2024	265.35	264.05	269.95	262.30	268.00	268.65	266.37	96947	258.24	4575	40281	41.55
RUSHIL	EQ	24-Jan-2024	364.15	362.00	379.30	357.45	377.00	377.50	372.74	261664	975.34	10666	148431	56.73
RUSTOMJEE	EQ	24-Jan-2024	683.20	676.50	696.70	654.05	661.70	663.95	671.05	61683	413.93	2929	43160	69.97
RVHL	BE	24-Jan-2024	57.20	54.35	59.90	54.35	57.95	56.85	57.45	19336	11.11	124	-	-
RVNL	EQ	24-Jan-2024	288.75	288.75	305.55	265.15	298.50	298.85	292.50	53922343	157721.06	432186	12080637	22.40
S&SPOWER	BE	24-Jan-2024	174.40	177.85	177.85	171.30	175.00	175.00	176.90	1553	2.75	15	-	-
SAAKSHI	SM	24-Jan-2024	236.15	238.00	239.95	233.00	239.95	239.95	236.50	30000	70.95	25	19200	64.00
SABEVENTS	BE	24-Jan-2024	6.95	7.25	7.25	7.25	7.25	7.25	7.25	2490	0.18	16	-	-
SADBHAV	BE	24-Jan-2024	21.15	20.75	20.90	20.40	20.65	20.70	20.64	392345	80.96	721	-	-
SADBHIN	BE	24-Jan-2024	5.75	5.75	5.75	5.65	5.65	5.65	5.67	49780	2.82	98	-	-
SADHNANIQ	EQ	24-Jan-2024	86.50	87.20	88.80	85.70	88.10	87.80	87.63	210461	184.42	3020	84056	39.94
SAFARI	EQ	24-Jan-2024	1909.75	1909.05	1919.70	1884.70	1917.00	1909.85	1904.85	28985	552.12	6704	15400	53.13
SAGARDEEP	BE	24-Jan-2024	30.20	29.00	30.70	28.70	30.00	29.95	29.83	28244	8.43	150	-	-
SAGCEM	EQ	24-Jan-2024	271.35	271.90	284.10	268.45	281.25	281.15	276.66	405544	1121.96	18298	157041	38.72
SAH	EQ	24-Jan-2024	106.20	107.70	127.40	107.70	127.40	127.40	125.48	1013205	1271.39	6037	251232	24.80
SAHAJ	SM	24-Jan-2024	26.30	27.30	28.90	26.50	26.80	26.80	27.12	276000	74.85	67	200000	72.46
SAHANA	SM	24-Jan-2024	1023.95	993.15	1015.70	972.75	988.10	990.35	978.41	163500	1599.71	261	79000	48.32
SAHYADRI	EQ	24-Jan-2024	390.80	391.25	398.65	383.05	385.05	390.65	391.65	4627	18.12	306	2766	59.78
SAIFL	SM	24-Jan-2024	116.50	119.00	119.00	115.00	117.70	116.80	116.74	72000	84.05	72	54400	75.56
SAIL	EQ	24-Jan-2024	108.80	109.85	115.50	109.00	114.90	115.05	113.20	37267385	42186.61	106286	12370044	33.19
SAKAR	EQ	24-Jan-2024	417.05	417.05	479.00	410.75	443.80	442.05	452.91	353782	1602.32	21270	67034	18.95
SAKHTISUG	EQ	24-Jan-2024	27.20	27.00	28.25	26.75	28.20	28.15	27.54	420697	115.87	2058	172950	41.11
SAKSOFT	BE	24-Jan-2024	315.10	315.00	321.00	312.00	318.80	317.35	317.30	33702	106.94	1307	-	-
SAKUMA	EQ	24-Jan-2024	21.50	21.60	24.20	21.60	23.60	23.55	23.47	8609672	2020.42	17212	3304691	38.38
SALASAR	EQ	24-Jan-2024	107.80	115.00	115.90	101.00	109.70	109.85	108.85	10419100	11341.04	59777	4542758	43.60
SALONA	EQ	24-Jan-2024	280.55	291.00	291.00	280.65	285.65	285.25	286.44	1179	3.38	169	815	69.13
SALSTEEL	BE	24-Jan-2024	24.35	24.65	24.65	23.50	24.65	24.35	24.21	80895	19.59	1136	-	-
SALZERELEC	EQ	24-Jan-2024	423.15	420.00	428.00	414.00	422.00	419.55	421.32	72287	304.56	8554	24778	34.28
SAMBHAAV	BE	24-Jan-2024	4.45	4.55	4.55	4.25	4.30	4.30	4.29	102203	4.39	106	-	-
SAMHI	EQ	24-Jan-2024	175.85	177.45	183.00	172.75	181.00	181.80	178.54	1145950	2046.03	46694	582248	50.81
SAMPANN	BE	24-Jan-2024	25.90	26.40	27.15	25.90	27.15	27.15	26.80	72813	19.51	223	-	-
SANDESH	EQ	24-Jan-2024	1202.70	1227.95	1258.00	1203.10	1256.00	1240.55	1232.05	1905	23.47	533	802	42.10
SANDHAR	EQ	24-Jan-2024	463.15	465.50	467.10	450.55	455.00	455.80	457.66	89095	407.75	8240	47156	52.93
SANDUMA	EQ	24-Jan-2024	3083.90	3142.00	3168.00	3001.00	3115.00	3097.70	3078.51	100412	3091.19	12193	48996	48.79
SANGAMIND	EQ	24-Jan-2024	452.15	452.00	470.90	450.10	460.50	459.50	458.00	97108	444.76	7263	42029	43.28
SANGANI	SM	24-Jan-2024	39.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
SANGHIIND	EQ	24-Jan-2024	120.30	120.40	120.65	120.00	120.30	120.20	120.23	3067357	3687.99	4571	2317054	75.54
SANGHVIMOV	EQ	24-Jan-2024	757.80	763.95	773.00	747.90	750.60	752.45	758.13	62474	473.64	9408	27543	44.09
SANGINITA	BE	24-Jan-2024	29.40	29.35	30.50	29.00	30.00	30.05	29.72	49798	14.80	275	-	-
SANOFI	EQ	24-Jan-2024	8325.35	8325.50	8539.25	8266.60	8405.00	8427.40	8433.90	20467	1726.17	7422	10770	52.62
SANSERA	EQ	24-Jan-2024	1014.70	1012.75	1019.60	997.05	1015.00	1015.60	1011.99	134788	1364.04	15694	94536	70.14
SAPPHIRE	EQ	24-Jan-2024	1426.55	1426.55	1475.00	1405.30	1440.00	1438.90	1447.06	85007	1230.11	19854	36191	42.57
SARDAEN	EQ	24-Jan-2024	238.65	240.95	243.15	229.40	236.05	236.75	235.95	583511	1376.82	20708	296518	50.82
SAREGAMA	EQ	24-Jan-2024	335.85	336.00	338.80	325.85	334.00	332.70	330.85	565020	1869.39	37796	240938	42.64
SARLAPOLY	EQ	24-Jan-2024	60.70	60.70	64.45	60.30	63.80	63.75	62.96	499241	314.31	4485	239817	48.04
SARTELE	SM	24-Jan-2024	273.80	265.00	271.80	260.15	268.45	268.45	263.82	116000	306.03	57	70000	60.34
SARVESHWAR	EQ	24-Jan-2024	7.00	7.20	7.20	7.00	7.05	7.05	7.06	7212413	509.42	6508	3731208	51.73
SASKEN	EQ	24-Jan-2024	1459.10	1406.00	1453.00	1367.75	1444.80	1436.30	1410.27	79009	1114.24	11007	29181	36.93
SASTASUNDR	EQ	24-Jan-2024	416.35	406.00	415.00	397.60	405.00	404.65	404.42	89574	362.26	4757	55908	62.42
SATIA	EQ	24-Jan-2024	134.55	134.00	135.40	131.90	132.70	133.00	133.60	517600	691.50	8183	222384	42.96
SATIN	EQ	24-Jan-2024	255.30	257.35	259.00	251.20	255.00	254.40	254.91	388576	990.53	13000	144034	37.07
SATINDLTD	EQ	24-Jan-2024	121.45	122.00	124.00	119.00	121.00	120.95	120.92	697412	843.29	7802	216364	31.02
SBC	EQ	24-Jan-2024	29.35	28.65	29.20	26.45	27.85	27.65	27.68	5086003	1407.66	16368	2543870	50.02
SBCL	EQ	24-Jan-2024	557.30	557.25	570.00	549.40	568.00	565.90	561.53	100886	566.51	10774	40305	39.95
SBFC	EQ	24-Jan-2024	85.05	85.90	86.40	84.35	86.40	86.00	85.30	1316035	1122.61	10824	567485	43.12
SBGLP	EQ	24-Jan-2024	661.05	659.75	700.00	647.40	688.95	683.85	675.42	75970	513.12	3739	18991	25.00
SBICARD	EQ	24-Jan-2024	729.90	735.00	749.90	726.00	746.60	746.95	740.91	1203579	8917.45	43956	512294	42.56
SBIETFCON	EQ	24-Jan-2024	96.21	96.00	97.60	95.37	97.54	97.35	96.50	7821	7.55	121	5787	73.99
SBIETFIT	EQ	24-Jan-2024	385.77	388.66	393.35	385.47	392.20	391.84	389.13	5794	22.55	156	4346	75.01
SBIETFPB	EQ	24-Jan-2024	234.00	234.00	235.97	231.00	233.44	233.50	233.21	7305	17.04	192	4842	66.28
SBIETFQLTY	EQ	24-Jan-2024	193.09	193.09	196.08	191.33	195.28	195.35	193.70	2396	4.64	68	1228	51.25
SBILIFE	EQ	24-Jan-2024	1375.50	1380.40	1413.90	1368.55	1412.40	1410.55	1393.05	1255876	17494.97	57672	713379	56.80
SBIN	EQ	24-Jan-2024	605.10	609.95	622.35	603.10	618.00	618.30	615.78	19221835	118364.60	274606	8117404	42.23
SCHAEFFLER	EQ	24-Jan-2024	3112.05	3109.00	3160.00	3041.90	3130.60	3131.35	3116.66	55109	1717.56	13273	29996	54.43
SCHAND	EQ	24-Jan-2024	270.60	272.40	275.90	267.80	274.85	272.80	271.51	77814	211.27	10117	40411	51.93
SCHNEIDER	EQ	24-Jan-2024	424.60	425.05	438.00	418.80	436.70	435.25	430.81	302615	1303.69	13551	136750	45.19
SCI	EQ	24-Jan-2024	185.60	188.05	196.25	186.05	190.65	190.00	190.99	10653438	20346.70	72930	2435093	22.86
SCML	SM	24-Jan-2024	69.50	69.00	70.00	68.00	68.50	68.50	68.95	40000	27.58	20	34000	85.00
SCPL	EQ	24-Jan-2024	330.75	330.75	330.75	321.25	328.40	327.60	326.25	20297	66.22	2003	10992	54.16
SDBL	EQ	24-Jan-2024	285.70	276.40	289.00	275.70	279.50	278.60	280.97	443810	1246.98	13895	246234	55.48
SDL24BEES	EQ	24-Jan-2024	118.58	118.58	118.58	118.47	118.50	118.50	118.48	1441	1.71	17	1439	99.86
SDL26BEES	EQ	24-Jan-2024	117.95	118.00	118.15	117.95	117.95	117.95	118.09	715	0.84	15	512	71.61
SEAMECLTD	EQ	24-Jan-2024	1163.95	1158.45	1179.50	1138.20	1179.50	1174.85	1160.83	44836	520.47	3656	23910	53.33
SECL	SM	24-Jan-2024	25.15	23.90	25.15	23.90	25.15	25.15	24.11	37500	9.04	6	25000	66.67
SECMARK	BE	24-Jan-2024	103.50	107.95	107.95	98.35	106.00	106.00	100.57	2425	2.44	40	-	-
SECURCRED	EQ	24-Jan-2024	21.00	21.45	21.75	20.80	21.00	21.00	21.07	439141	92.53	745	317664	72.34
SECURKLOUD	EQ	24-Jan-2024	60.45	58.40	59.90	57.45	58.25	58.55	58.09	120815	70.18	1449	70796	58.60
SEL	ST	24-Jan-2024	254.65	267.35	267.35	260.00	267.35	267.35	266.93	55200	147.35	61	54400	98.55
SELAN	EQ	24-Jan-2024	503.75	503.75	539.00	498.30	531.70	529.30	524.98	87492	459.32	6726	36383	41.58
SELMC	BE	24-Jan-2024	90.60	88.80	90.60	88.80	88.80	88.80	88.94	4569	4.06	170	-	-
SEMAC	EQ	24-Jan-2024	2541.75	2524.95	2552.50	2450.00	2460.00	2467.60	2514.32	1761	44.28	192	1517	86.14
SENCO	EQ	24-Jan-2024	769.45	771.40	778.25	754.00	768.00	766.70	762.44	254347	1939.25	12263	160520	63.11
SENSEXETF	EQ	24-Jan-2024	70.67	70.70	71.61	70.31	71.58	71.52	71.00	4817	3.42	161	2981	61.88
SENSEXIETF	EQ	24-Jan-2024	787.35	785.00	793.66	781.51	793.66	790.30	788.90	9029	71.23	169	4557	50.47
SEPC	EQ	24-Jan-2024	21.50	21.60	22.55	21.40	22.55	22.55	22.35	11471783	2563.97	7173	4804715	41.88
SEQUENT	EQ	24-Jan-2024	135.95	136.50	136.50	131.50	133.15	133.30	133.39	1194714	1593.64	17523	330842	27.69
SERVICE	SM	24-Jan-2024	63.05	63.10	63.10	60.00	60.00	60.75	61.60	10000	6.16	5	10000	100.00
SERVOTECH	BE	24-Jan-2024	80.10	80.50	82.00	79.50	81.15	80.45	80.64	284817	229.67	2664	-	-
SESHAPAPER	EQ	24-Jan-2024	329.85	330.00	337.20	323.55	326.10	327.25	328.87	103619	340.77	6794	52790	50.95
SETCO	BE	24-Jan-2024	9.50	9.35	9.35	9.35	9.35	9.35	9.35	67822	6.34	82	-	-
SETF10GILT	EQ	24-Jan-2024	223.51	223.74	223.85	223.03	223.29	223.28	223.26	23747	53.02	55	20922	88.10
SETFGOLD	EQ	24-Jan-2024	54.56	54.58	54.62	54.38	54.60	54.57	54.48	248329	135.30	1381	198900	80.10
SETFNIF50	EQ	24-Jan-2024	221.65	221.99	224.76	220.85	224.59	224.36	222.50	683713	1521.27	3445	425251	62.20
SETFNIFBK	EQ	24-Jan-2024	455.19	455.00	460.00	451.16	456.20	456.52	454.11	194662	883.98	1692	91063	46.78
SETFNN50	EQ	24-Jan-2024	562.00	562.50	571.19	557.99	570.00	568.24	567.94	119175	676.84	677	89641	75.22
SEYAIND	BE	24-Jan-2024	29.20	29.80	30.60	28.00	30.05	29.95	29.27	30311	8.87	112	-	-
SFL	EQ	24-Jan-2024	1119.15	1115.00	1140.00	1111.65	1139.00	1136.25	1131.71	27337	309.38	4286	13679	50.04
SGBAPR28I	GB	24-Jan-2024	6320.00	6321.00	6350.00	6251.01	6299.00	6288.82	6317.92	293	18.51	86	216	73.72
SGBAUG24	GB	24-Jan-2024	6265.00	6252.00	6299.00	6250.00	6270.00	6272.50	6270.99	76	4.77	32	55	72.37
SGBAUG27	GB	24-Jan-2024	6450.00	6401.00	6401.00	6262.00	6262.00	6262.00	6337.82	22	1.39	7	22	100.00
SGBAUG28V	GB	24-Jan-2024	6327.21	6328.00	6350.00	6300.00	6350.00	6327.34	6318.63	407	25.72	84	376	92.38
SGBAUG29V	GB	24-Jan-2024	6350.00	6261.00	6430.00	6261.00	6330.00	6332.50	6345.85	67	4.25	18	61	91.04
SGBAUG30	GB	24-Jan-2024	6333.08	6300.01	6320.00	6276.05	6320.00	6311.14	6303.13	106	6.68	51	90	84.91
SGBD29VIII	GB	24-Jan-2024	6245.00	6275.00	6313.00	6250.00	6250.00	6250.40	6265.26	64	4.01	16	50	78.13
SGBDC27VII	GB	24-Jan-2024	6444.00	6244.00	6438.90	6244.00	6438.90	6438.90	6341.45	2	0.13	2	2	100.00
SGBDE30III	GB	24-Jan-2024	6324.00	6255.02	6324.00	6255.02	6310.00	6310.00	6301.63	65	4.10	25	43	66.15
SGBDEC2512	GB	24-Jan-2024	6260.00	6429.00	6450.00	6424.95	6424.95	6424.95	6435.31	16	1.03	4	16	100.00
SGBDEC2513	GB	24-Jan-2024	6250.00	6375.00	6375.00	6375.00	6375.00	6375.00	6375.00	1	0.06	1	1	100.00
SGBDEC25XI	GB	24-Jan-2024	6450.00	6433.95	6433.95	6433.95	6433.95	6433.95	6433.95	1	0.06	1	1	100.00
SGBDEC26	GB	24-Jan-2024	6429.00	6375.00	6375.00	6375.00	6375.00	6375.00	6375.00	1	0.06	1	1	100.00
SGBFEB24	GB	24-Jan-2024	6241.78	6289.00	6289.99	6232.05	6233.04	6233.04	6265.58	18	1.13	8	13	72.22
SGBFEB27	GB	24-Jan-2024	6210.01	6299.00	6349.99	6299.00	6349.99	6349.99	6302.19	16	1.01	2	16	100.00
SGBFEB28IX	GB	24-Jan-2024	6255.00	6255.00	6300.00	6255.00	6300.00	6300.00	6292.50	6	0.38	5	6	100.00
SGBFEB29XI	GB	24-Jan-2024	6285.00	6285.00	6334.00	6270.00	6277.00	6277.00	6291.04	210	13.21	39	118	56.19
SGBJ28VIII	GB	24-Jan-2024	6367.90	6249.40	6249.40	6249.00	6249.00	6249.00	6249.20	2	0.12	2	2	100.00
SGBJAN26	GB	24-Jan-2024	6704.00	6704.00	6704.00	6704.00	6704.00	6704.00	6704.00	2	0.13	1	2	100.00
SGBJAN27	GB	24-Jan-2024	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	6250.00	2	0.13	2	2	100.00
SGBJAN29IX	GB	24-Jan-2024	6245.77	6245.00	6279.99	6227.01	6230.00	6229.30	6243.10	160	9.99	24	148	92.50
SGBJAN29X	GB	24-Jan-2024	6248.54	6275.00	6275.00	6245.00	6245.00	6245.00	6259.61	107	6.70	19	102	95.33
SGBJAN30IX	GB	24-Jan-2024	6266.66	6266.66	6274.00	6250.00	6270.00	6270.00	6266.38	93	5.83	17	90	96.77
SGBJU29III	GB	24-Jan-2024	6230.34	6260.00	6270.00	6246.10	6251.00	6251.00	6262.58	31	1.94	13	27	87.10
SGBJUL25	GB	24-Jan-2024	6299.60	6300.00	6300.00	6299.99	6299.99	6299.99	6299.99	19	1.20	6	19	100.00
SGBJUL27	GB	24-Jan-2024	6291.53	6260.00	6290.76	6240.73	6290.76	6290.76	6250.63	7	0.44	3	7	100.00
SGBJUL28IV	GB	24-Jan-2024	6250.16	6250.16	6285.00	6202.20	6203.50	6220.00	6243.91	360	22.48	64	280	77.78
SGBJUL29IV	GB	24-Jan-2024	6230.63	6259.00	6259.00	6215.50	6225.00	6226.81	6234.22	253	15.77	30	167	66.01
SGBJUN27	GB	24-Jan-2024	6201.01	6311.00	6369.00	6311.00	6369.00	6369.00	6316.27	11	0.69	2	11	100.00
SGBJUN28	GB	24-Jan-2024	6240.35	6240.35	6269.99	6180.00	6226.01	6230.67	6218.27	183	11.38	58	129	70.49
SGBJUN29II	GB	24-Jan-2024	6250.00	6223.00	6360.00	6223.00	6360.00	6292.76	6250.42	358	22.38	45	294	82.12
SGBJUN30	GB	24-Jan-2024	6290.00	6230.00	6289.00	6105.00	6255.00	6255.00	6203.31	423	26.24	108	236	55.79
SGBJUN31I	GB	24-Jan-2024	6298.22	6280.01	6344.99	6280.01	6344.99	6340.89	6320.68	1784	112.76	157	1388	77.80
SGBMAR24	GB	24-Jan-2024	6240.00	6249.00	6278.99	6249.00	6260.00	6265.00	6250.15	54	3.38	5	53	98.15
SGBMAR25	GB	24-Jan-2024	6230.25	6350.00	6350.00	6241.01	6330.00	6330.00	6323.15	13	0.82	5	12	92.31
SGBMAR28X	GB	24-Jan-2024	6250.00	6250.00	6295.40	6250.00	6295.40	6295.40	6254.13	11	0.69	2	11	100.00
SGBMAR30X	GB	24-Jan-2024	6272.99	6260.00	6299.00	6250.10	6297.00	6297.00	6261.60	196	12.27	38	168	85.71
SGBMAR31IV	GB	24-Jan-2024	6300.00	6300.00	6319.99	6290.00	6310.00	6310.00	6299.75	71	4.47	20	70	98.59
SGBMAY25	GB	24-Jan-2024	6308.99	6249.00	6290.00	6217.01	6225.25	6232.03	6245.88	122	7.62	13	113	92.62
SGBMAY26	GB	24-Jan-2024	6251.00	6251.00	6350.00	6251.00	6255.00	6255.00	6268.94	34	2.13	7	34	100.00
SGBMAY28	GB	24-Jan-2024	6251.94	6212.01	6278.99	6212.01	6235.00	6235.00	6232.50	10	0.62	6	7	70.00
SGBMAY29I	GB	24-Jan-2024	6267.20	6262.00	6268.00	6220.00	6220.00	6246.26	6247.13	262	16.37	53	179	68.32
SGBMR29XII	GB	24-Jan-2024	6250.70	6250.01	6270.00	6235.00	6250.00	6249.99	6252.49	274	17.13	25	216	78.83
SGBN28VIII	GB	24-Jan-2024	6243.57	6270.00	6348.00	6262.00	6270.00	6270.00	6287.43	118	7.42	14	65	55.08
SGBNOV24	GB	24-Jan-2024	6243.18	6239.99	6297.99	6239.99	6254.00	6258.56	6251.12	260	16.25	30	228	87.69
SGBNOV258	GB	24-Jan-2024	6250.00	6299.00	6299.00	6299.00	6299.00	6299.00	6299.00	1	0.06	1	1	100.00
SGBNOV25IX	GB	24-Jan-2024	6299.90	6210.00	6389.00	6210.00	6389.00	6389.00	6226.27	11	0.68	2	11	100.00
SGBNOV25VI	GB	24-Jan-2024	6250.00	6299.99	6299.99	6299.99	6299.99	6299.99	6299.99	1	0.06	1	1	100.00
SGBNOV26	GB	24-Jan-2024	6212.01	6201.00	6349.00	6201.00	6225.00	6225.00	6227.25	8	0.50	4	6	75.00
SGBNV29VII	GB	24-Jan-2024	6252.00	6251.00	6265.00	6219.99	6254.99	6254.14	6235.52	468	29.18	82	289	61.75
SGBOC28VII	GB	24-Jan-2024	6245.71	6245.71	6260.00	6212.00	6212.00	6231.85	6244.51	43	2.69	22	28	65.12
SGBOCT25IV	GB	24-Jan-2024	6210.01	6212.00	6350.00	6212.00	6350.00	6350.00	6246.50	4	0.25	2	4	100.00
SGBOCT25V	GB	24-Jan-2024	6250.00	6249.00	6325.00	6249.00	6249.00	6249.00	6250.43	53	3.31	3	53	100.00
SGBOCT26	GB	24-Jan-2024	6280.00	6250.00	6298.86	6249.00	6250.00	6250.00	6252.28	183	11.44	14	161	87.98
SGBOCT27	GB	24-Jan-2024	6450.00	6300.00	6300.00	6275.00	6275.00	6275.80	6275.81	31	1.95	2	31	100.00
SGBOCT27VI	GB	24-Jan-2024	6204.01	6350.00	6350.00	6350.00	6350.00	6350.00	6350.00	1	0.06	1	1	100.00
SGBSEP24	GB	24-Jan-2024	6239.99	6279.99	6280.00	6245.00	6250.00	6250.38	6250.99	170	10.63	17	165	97.06
SGBSEP27	GB	24-Jan-2024	6245.00	6250.00	6273.95	6230.10	6269.00	6252.71	6241.69	239	14.92	21	202	84.52
SGBSEP28VI	GB	24-Jan-2024	6256.55	6255.00	6278.00	6232.01	6278.00	6271.33	6270.65	203	12.73	35	202	99.51
SGBSEP29VI	GB	24-Jan-2024	6269.66	6251.10	6288.00	6200.00	6288.00	6278.31	6244.38	292	18.23	41	201	68.84
SGBSEP31II	GB	24-Jan-2024	6299.64	6299.64	6339.00	6295.00	6339.00	6338.22	6313.52	3119	196.92	195	2909	93.27
SGIL	EQ	24-Jan-2024	367.35	370.80	392.95	370.50	376.10	377.65	377.15	23163	87.36	3190	11628	50.20
SGL	EQ	24-Jan-2024	16.55	16.90	16.90	16.00	16.75	16.65	16.41	56335	9.25	306	37134	65.92
SHAH	BE	24-Jan-2024	4.35	4.30	4.30	4.30	4.30	4.30	4.30	248630	10.69	201	-	-
SHAHALLOYS	EQ	24-Jan-2024	78.70	74.80	78.70	74.80	74.80	74.90	75.07	72024	54.07	581	52721	73.20
SHAILY	EQ	24-Jan-2024	319.85	321.00	334.00	319.00	324.00	321.75	326.82	31966	104.47	3721	16033	50.16
SHAKTIPUMP	EQ	24-Jan-2024	1066.65	1066.00	1105.00	1050.30	1060.00	1059.80	1073.08	104077	1116.83	8357	66104	63.51
SHALBY	EQ	24-Jan-2024	300.45	301.05	339.50	299.70	315.00	313.65	315.12	633687	1996.91	26374	147614	23.29
SHALPAINTS	EQ	24-Jan-2024	201.50	203.90	209.00	200.40	205.45	204.85	204.29	404780	826.93	11577	182741	45.15
SHANKARA	EQ	24-Jan-2024	749.45	749.45	765.95	741.05	757.00	751.85	753.93	137870	1039.45	12193	68274	49.52
SHANTI	EQ	24-Jan-2024	19.60	20.80	20.80	19.25	19.50	19.85	19.80	51460	10.19	382	25286	49.14
SHANTIGEAR	EQ	24-Jan-2024	561.90	561.90	565.60	534.55	545.95	543.90	546.48	74118	405.04	6961	35961	48.52
SHARDACROP	EQ	24-Jan-2024	425.55	425.55	428.50	395.75	415.20	416.15	408.62	741324	3029.17	41704	80457	10.85
SHARDAMOTR	EQ	24-Jan-2024	1315.75	1323.05	1337.70	1290.15	1307.00	1309.75	1309.57	36890	483.10	5695	19980	54.16
SHAREINDIA	EQ	24-Jan-2024	1835.75	1835.75	1864.80	1805.50	1864.80	1854.60	1837.29	306569	5632.55	15713	199080	64.94
SHAREINDIA	W1	24-Jan-2024	1284.95	1215.00	1300.00	1215.00	1280.00	1280.00	1288.68	665	8.57	11	598	89.92
SHARIABEES	EQ	24-Jan-2024	490.86	494.80	498.89	490.89	497.51	496.38	494.64	1021	5.05	62	576	56.42
SHEETAL	SM	24-Jan-2024	74.50	74.30	74.50	70.95	74.50	72.85	72.62	112000	81.33	49	58000	51.79
SHEMAROO	EQ	24-Jan-2024	178.45	177.50	190.45	177.10	188.00	186.20	183.37	223356	409.57	7783	88950	39.82
SHERA	SM	24-Jan-2024	167.60	170.80	171.50	168.30	168.30	168.40	169.61	19000	32.23	19	18000	94.74
SHIGAN	SM	24-Jan-2024	126.00	127.50	127.50	119.70	120.00	121.00	122.52	30000	36.76	20	22500	75.00
SHILPAMED	EQ	24-Jan-2024	322.85	325.30	326.20	318.35	320.80	321.00	321.64	118438	380.94	7579	40989	34.61
SHIVALIK	EQ	24-Jan-2024	664.35	680.00	687.90	660.15	687.90	676.95	668.19	27373	182.90	2309	18587	67.90
SHIVAMAUTO	BE	24-Jan-2024	36.80	36.25	36.85	35.55	36.15	35.90	36.15	314323	113.64	431	-	-
SHIVAMILLS	EQ	24-Jan-2024	95.20	95.00	97.95	95.00	96.00	96.25	96.58	22415	21.65	450	9049	40.37
SHIVATEX	EQ	24-Jan-2024	138.50	138.95	142.00	138.00	141.45	140.35	140.08	7949	11.13	548	2493	31.36
SHK	EQ	24-Jan-2024	165.65	167.70	169.25	161.55	168.50	167.25	166.54	820719	1366.80	20403	531593	64.77
SHOPERSTOP	EQ	24-Jan-2024	708.05	710.30	716.40	701.00	706.05	713.05	710.04	61781	438.67	6486	30577	49.49
SHRADHA	BE	24-Jan-2024	68.05	68.05	70.40	67.05	68.25	68.05	68.37	19781	13.52	133	-	-
SHREDIGCEM	EQ	24-Jan-2024	115.90	115.95	117.60	114.00	116.10	116.40	115.86	1415662	1640.19	10935	467673	33.04
SHREECEM	EQ	24-Jan-2024	27493.75	27454.00	27859.80	27218.45	27540.50	27635.15	27617.30	46946	12965.22	14947	21224	45.21
SHREEOSFM	SM	24-Jan-2024	83.75	84.40	85.00	81.75	83.45	83.40	83.16	32000	26.61	16	26000	81.25
SHREEPUSHK	EQ	24-Jan-2024	206.10	207.00	209.25	202.00	206.75	205.85	206.83	62322	128.90	2960	23783	38.16
SHREERAMA	BE	24-Jan-2024	28.95	27.65	29.35	27.65	28.80	28.65	28.76	83863	24.12	200	-	-
SHRENIK	BE	24-Jan-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.11	1338143	14.83	747	-	-
SHREYANIND	BE	24-Jan-2024	271.45	277.00	277.00	265.00	269.50	268.60	268.74	29049	78.06	363	-	-
SHREYAS	EQ	24-Jan-2024	277.30	276.00	280.40	275.00	278.00	277.10	276.95	22263	61.66	1207	12714	57.11
SHRIPISTON	EQ	24-Jan-2024	1534.90	1550.00	1580.75	1549.95	1560.00	1559.75	1562.25	95025	1484.53	3347	78799	82.92
SHRIRAMFIN	EQ	24-Jan-2024	2279.50	2233.85	2315.00	2209.55	2296.55	2302.45	2276.85	1700346	38714.28	79831	1155536	67.96
SHRIRAMFIN	YL	24-Jan-2024	1070.00	1070.00	1070.00	1065.00	1069.00	1069.00	1065.46	1275	13.58	17	1215	95.29
SHRIRAMFIN	YP	24-Jan-2024	1030.50	1022.50	1050.00	1022.50	1032.00	1032.00	1034.13	115	1.19	4	75	65.22
SHRIRAMFIN	YZ	24-Jan-2024	1052.00	1052.00	1054.00	1052.00	1054.00	1054.00	1053.90	525	5.53	4	525	100.00
SHRIRAMPPS	EQ	24-Jan-2024	120.95	122.00	124.90	119.80	124.30	124.40	123.26	1961078	2417.21	16238	622659	31.75
SHRITECH	SM	24-Jan-2024	84.95	86.00	86.00	83.70	86.00	85.90	85.59	24000	20.54	12	24000	100.00
SHUBHLAXMI	SM	24-Jan-2024	91.45	91.40	91.80	88.10	91.00	90.60	90.36	82000	74.10	64	81000	98.78
SHYAMCENT	EQ	24-Jan-2024	24.60	25.00	25.55	24.40	25.00	24.65	24.88	672784	167.39	3531	314820	46.79
SHYAMMETL	EQ	24-Jan-2024	671.80	672.90	678.70	655.60	670.00	676.00	672.80	720334	4846.40	11211	368503	51.16
SHYAMTEL	EQ	24-Jan-2024	9.55	9.55	9.55	9.55	9.55	9.55	9.55	200	0.02	2	200	100.00
SICALLOG	BE	24-Jan-2024	283.90	278.25	278.25	278.25	278.25	278.25	278.25	3077	8.56	41	-	-
SIEMENS	EQ	24-Jan-2024	4083.90	4080.00	4212.00	4056.00	4182.00	4199.00	4145.39	219206	9086.95	22568	99115	45.22
SIGACHI	EQ	24-Jan-2024	77.30	79.00	80.80	76.95	79.45	79.60	79.30	2534465	2009.93	11984	1217187	48.03
SIGIND	BE	24-Jan-2024	71.60	72.30	73.65	70.00	72.40	71.65	71.64	57420	41.13	207	-	-
SIGMA	EQ	24-Jan-2024	482.20	489.00	489.00	476.50	482.05	483.30	482.68	8689	41.94	901	5221	60.09
SIGNATURE	EQ	24-Jan-2024	1110.40	1110.00	1115.25	1055.50	1104.00	1093.60	1098.71	308643	3391.08	4490	193829	62.80
SIKKO	BE	24-Jan-2024	85.15	83.00	84.95	83.00	84.10	84.25	84.24	15962	13.45	468	-	-
SIL	BE	24-Jan-2024	25.20	25.85	25.85	24.30	25.35	25.35	25.33	60666	15.36	300	-	-
SILGO	BE	24-Jan-2024	31.80	31.50	33.25	31.00	33.25	33.15	32.49	36169	11.75	226	-	-
SILINV	EQ	24-Jan-2024	418.65	418.85	427.00	412.05	423.90	424.45	418.15	7011	29.32	196	6404	91.34
SILLYMONKS	BE	24-Jan-2024	18.60	19.00	19.50	18.05	19.35	19.00	19.24	29274	5.63	57	-	-
SILVER	EQ	24-Jan-2024	71.92	71.93	72.66	71.82	72.51	72.57	72.16	65457	47.23	444	50356	76.93
SILVERBEES	EQ	24-Jan-2024	69.43	69.66	70.20	69.35	70.14	70.13	69.66	1959253	1364.89	6322	1599946	81.66
SILVERETF	EQ	24-Jan-2024	70.44	70.99	70.99	70.02	70.93	70.54	70.51	106720	75.25	471	67821	63.55
SILVERIETF	EQ	24-Jan-2024	71.92	72.49	72.77	71.86	72.71	72.75	72.57	221526	160.77	792	203387	91.81
SILVERTUC	EQ	24-Jan-2024	679.45	692.50	699.50	675.25	680.20	681.20	684.87	8222	56.31	244	7774	94.55
SILVRETF	EQ	24-Jan-2024	70.57	70.57	71.30	70.51	71.30	71.29	70.73	8287	5.86	36	7900	95.33
SIMBHALS	EQ	24-Jan-2024	27.15	27.65	29.15	27.20	28.20	28.05	28.03	176402	49.44	1030	101249	57.40
SIMPLEXINF	BE	24-Jan-2024	76.85	76.05	78.35	76.05	78.35	78.35	76.69	28089	21.54	56	-	-
SINDHUTRAD	EQ	24-Jan-2024	24.85	25.05	27.10	24.20	26.30	26.15	25.59	5667490	1450.23	4409	1154790	20.38
SINTERCOM	EQ	24-Jan-2024	127.75	128.05	129.00	128.00	129.00	128.65	128.86	5557	7.16	86	4546	81.81
SIRCA	EQ	24-Jan-2024	385.70	392.50	398.60	386.00	389.00	390.05	393.61	193266	760.71	7051	98521	50.98
SIS	EQ	24-Jan-2024	496.80	500.00	528.00	498.35	510.00	506.40	511.64	277361	1419.09	22642	68497	24.70
SIYSIL	EQ	24-Jan-2024	524.25	525.00	535.00	520.75	531.10	534.00	528.96	40624	214.88	5739	18597	45.78
SJLOGISTIC	SM	24-Jan-2024	230.40	230.05	236.00	219.25	225.50	223.90	225.80	96000	216.77	87	84000	87.50
SJS	EQ	24-Jan-2024	559.25	563.05	579.95	552.05	575.50	576.90	566.97	69377	393.35	8421	31237	45.03
SJVN	EQ	24-Jan-2024	103.90	104.65	114.00	102.60	113.85	113.15	109.60	61539848	67445.29	161541	17254242	28.04
SKFINDIA	EQ	24-Jan-2024	4580.80	4570.00	4653.90	4555.45	4600.00	4639.40	4624.67	15856	733.29	4628	9443	59.55
SKIPPER	EQ	24-Jan-2024	234.80	235.75	241.95	231.20	237.00	236.95	236.17	380213	897.96	15933	149570	39.34
SKMEGGPROD	EQ	24-Jan-2024	373.60	375.00	384.00	371.35	382.10	382.45	377.72	57073	215.58	2078	35708	62.57
SKP	SM	24-Jan-2024	258.45	257.00	260.00	253.00	257.55	257.55	256.18	11500	29.46	23	7500	65.22
SKYGOLD	BE	24-Jan-2024	1188.85	1200.00	1216.00	1150.00	1202.10	1204.40	1195.92	17005	203.37	651	-	-
SMARTLINK	EQ	24-Jan-2024	177.05	178.50	182.15	175.10	181.30	180.90	178.71	17123	30.60	499	7848	45.83
SMCGLOBAL	EQ	24-Jan-2024	103.80	105.00	106.85	102.40	105.90	106.15	104.73	241776	253.20	3121	134607	55.67
SMLISUZU	EQ	24-Jan-2024	1242.60	1242.60	1305.00	1242.60	1291.10	1292.30	1293.13	29624	383.08	4766	12849	43.37
SMLT	EQ	24-Jan-2024	274.05	285.00	285.00	265.00	265.00	267.50	272.86	46260	126.22	5082	23002	49.72
SMSLIFE	EQ	24-Jan-2024	570.40	573.90	580.00	554.05	566.00	571.35	568.93	2928	16.66	222	2088	71.31
SMSPHARMA	EQ	24-Jan-2024	123.65	124.85	127.00	121.05	126.90	124.40	123.26	78530	96.80	2003	47184	60.08
SMVD	SM	24-Jan-2024	11.15	11.60	11.70	10.75	10.75	10.75	11.47	24240	2.78	6	20200	83.33
SNOWMAN	EQ	24-Jan-2024	69.85	69.90	71.25	68.75	70.65	70.35	70.09	1575468	1104.32	8372	417827	26.52
SOBHA	EQ	24-Jan-2024	1361.65	1374.90	1419.65	1278.05	1399.30	1396.90	1364.37	679610	9272.38	74741	204517	30.09
SOFTTECH	BE	24-Jan-2024	272.20	284.00	285.80	278.00	285.00	282.90	284.42	11602	33.00	97	-	-
SOLARA	EQ	24-Jan-2024	384.95	386.00	407.00	386.00	398.10	398.40	398.85	156970	626.08	14071	48758	31.06
SOLARINDS	EQ	24-Jan-2024	6843.55	6847.25	6888.00	6605.00	6628.00	6624.00	6672.75	111534	7442.39	29847	55591	49.84
SOLEX	SM	24-Jan-2024	582.25	596.40	596.40	565.00	594.00	590.50	583.89	14000	81.74	68	10800	77.14
SOMANYCERA	EQ	24-Jan-2024	691.30	690.05	697.45	670.00	675.00	676.50	680.59	36090	245.63	5386	14338	39.73
SOMATEX	BE	24-Jan-2024	20.10	19.70	19.70	19.70	19.70	19.70	19.70	9028	1.78	32	-	-
SOMICONVEY	BE	24-Jan-2024	96.00	96.00	99.00	95.00	97.20	96.60	96.58	14089	13.61	116	-	-
SONACOMS	EQ	24-Jan-2024	579.95	599.00	599.00	578.50	585.90	585.70	588.46	2193213	12906.10	89830	961666	43.85
SONAMLTD	BE	24-Jan-2024	70.00	70.20	71.85	70.00	70.20	71.05	71.40	21955	15.68	44	-	-
SONATSOFTW	EQ	24-Jan-2024	739.55	736.00	759.85	718.50	755.00	754.25	736.18	580239	4271.62	45414	274710	47.34
SOTAC	SM	24-Jan-2024	125.00	125.00	125.00	124.10	124.10	124.10	124.55	2400	2.99	2	2400	100.00
SOTL	EQ	24-Jan-2024	345.75	340.20	370.00	340.00	363.05	365.60	355.37	107559	382.23	6270	53771	49.99
SOUTHBANK	EQ	24-Jan-2024	30.75	31.00	35.30	30.85	34.85	34.75	33.50	210289648	70439.64	132169	63293211	30.10
SOUTHWEST	BE	24-Jan-2024	159.85	162.00	162.00	157.00	159.90	158.40	158.90	25574	40.64	178	-	-
SPAL	EQ	24-Jan-2024	590.30	585.00	626.00	583.05	609.90	606.70	611.35	48608	297.16	5335	24584	50.58
SPANDANA	EQ	24-Jan-2024	1069.75	1094.00	1100.00	1050.25	1070.00	1073.95	1072.19	108598	1164.38	15117	38848	35.77
SPARC	EQ	24-Jan-2024	362.35	363.00	380.20	359.50	374.20	376.95	373.17	418833	1562.95	8031	162627	38.83
SPCENET	EQ	24-Jan-2024	31.00	31.15	33.90	30.75	33.70	33.80	32.57	2258903	735.73	3122	1089354	48.22
SPECIALITY	EQ	24-Jan-2024	232.00	235.90	241.50	225.25	241.50	239.15	234.60	503503	1181.23	16929	246356	48.93
SPECTRUM	SM	24-Jan-2024	1175.50	1060.05	1189.00	1060.05	1187.50	1187.50	1160.22	875	10.15	7	625	71.43
SPECTSTM	SM	24-Jan-2024	108.15	107.50	110.30	107.50	108.75	109.50	109.18	10400	11.35	12	8800	84.62
SPENCERS	EQ	24-Jan-2024	116.60	116.70	121.00	112.70	114.85	113.85	116.33	890692	1036.18	5171	489389	54.94
SPIC	EQ	24-Jan-2024	82.00	82.10	84.75	80.05	84.10	84.30	83.13	2780896	2311.76	10488	706781	25.42
SPLIL	EQ	24-Jan-2024	72.25	72.25	73.10	68.90	71.00	71.55	71.79	75646	54.31	662	44997	59.48
SPLPETRO	EQ	24-Jan-2024	540.85	536.20	557.40	536.20	550.00	552.05	552.33	128166	707.90	18406	68917	53.77
SPMLINFRA	BE	24-Jan-2024	96.50	96.50	98.40	96.50	98.40	98.40	98.16	8652	8.49	32	-	-
SPORTKING	EQ	24-Jan-2024	781.00	792.00	792.00	780.00	784.00	781.15	783.31	10000	78.33	1045	6465	64.65
SPYL	BE	24-Jan-2024	2.35	2.40	2.40	2.40	2.40	2.40	2.40	622489	14.94	131	-	-
SREEL	EQ	24-Jan-2024	356.30	354.95	368.95	349.00	363.00	360.50	358.10	43591	156.10	5797	8163	18.73
SRF	EQ	24-Jan-2024	2254.05	2271.90	2299.40	2255.50	2290.00	2284.95	2282.97	485502	11083.85	32245	251792	51.86
SRGHFL	EQ	24-Jan-2024	296.85	299.00	315.00	292.05	303.00	304.95	306.21	9599	29.39	332	7096	73.92
SRHHYPOLTD	EQ	24-Jan-2024	583.45	590.00	590.00	576.00	581.00	583.15	580.95	13080	75.99	1517	6919	52.90
SRIVASAVI	SM	24-Jan-2024	135.30	131.00	141.85	131.00	139.00	139.00	137.16	19000	26.06	16	13000	68.42
SRPL	BE	24-Jan-2024	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1675159	28.48	451	-	-
SSFL	SM	24-Jan-2024	286.15	297.95	300.00	290.00	299.00	299.00	297.61	13000	38.69	13	9000	69.23
SSWL	EQ	24-Jan-2024	283.20	284.65	286.30	272.10	273.60	273.80	276.66	614282	1699.50	19593	252958	41.18
STAR	EQ	24-Jan-2024	652.95	653.70	681.75	643.80	669.00	671.85	672.86	536202	3607.91	15608	270694	50.48
STARCEMENT	EQ	24-Jan-2024	175.50	176.40	184.00	171.10	181.50	181.05	179.84	1065611	1916.38	24438	345349	32.41
STARHEALTH	EQ	24-Jan-2024	564.20	562.00	563.45	551.70	554.60	557.65	558.51	700990	3915.07	22142	462370	65.96
STARPAPER	EQ	24-Jan-2024	241.85	242.70	244.90	234.05	244.20	241.30	241.07	76451	184.30	4408	32935	43.08
STARTECK	BE	24-Jan-2024	327.25	342.80	342.90	330.90	337.95	336.95	338.97	1657	5.62	40	-	-
STCINDIA	EQ	24-Jan-2024	160.30	160.30	174.80	156.55	172.00	173.10	168.22	848209	1426.84	28781	154732	18.24
STEELCAS	EQ	24-Jan-2024	689.20	696.00	699.65	669.55	685.00	683.10	683.97	16886	115.50	2812	8211	48.63
STEELCITY	EQ	24-Jan-2024	74.45	75.40	77.50	75.15	76.55	76.00	76.29	33936	25.89	420	10207	30.08
STEELXIND	EQ	24-Jan-2024	11.70	12.40	13.25	12.20	13.25	13.20	12.88	25400259	3272.82	28671	14335973	56.44
STEL	EQ	24-Jan-2024	285.15	286.10	299.00	282.65	296.10	295.25	294.55	7729	22.77	699	4345	56.22
STERTOOLS	EQ	24-Jan-2024	371.95	370.00	379.00	369.95	379.00	377.10	375.31	42027	157.73	4099	15423	36.70
STLTECH	EQ	24-Jan-2024	140.65	140.50	143.50	139.25	142.70	142.90	142.05	803726	1141.66	8982	291470	36.26
STOVEKRAFT	EQ	24-Jan-2024	440.95	443.70	451.40	435.10	441.00	440.60	441.42	75081	331.43	6560	35251	46.95
STYLAMIND	EQ	24-Jan-2024	1666.30	1652.90	1689.00	1642.65	1654.00	1658.50	1666.42	27318	455.23	6805	14811	54.22
STYRENIX	EQ	24-Jan-2024	1478.55	1499.95	1520.00	1485.00	1520.00	1508.65	1502.04	15495	232.74	2396	9486	61.22
SUBEXLTD	EQ	24-Jan-2024	35.00	35.35	35.70	33.85	35.50	35.25	34.80	24141774	8402.40	22318	9916908	41.08
SUBROS	EQ	24-Jan-2024	611.60	625.00	668.00	611.25	667.90	663.90	649.84	385835	2507.31	33004	141327	36.63
SUDARSCHEM	EQ	24-Jan-2024	506.55	510.30	531.95	510.30	525.00	521.20	523.55	178442	934.23	15711	78324	43.89
SUKHJITS	EQ	24-Jan-2024	497.45	492.30	504.50	485.95	498.90	494.60	493.55	13364	65.96	2231	6608	49.45
SULA	EQ	24-Jan-2024	635.50	636.65	673.50	627.85	664.00	665.10	658.10	1488492	9795.84	54537	504448	33.89
SUMICHEM	EQ	24-Jan-2024	396.25	395.00	400.60	391.35	398.50	398.15	396.60	148650	589.55	9170	75255	50.63
SUMIT	BE	24-Jan-2024	54.95	53.85	53.85	53.85	53.85	53.85	53.85	59737	32.17	82	-	-
SUMMITSEC	EQ	24-Jan-2024	1277.60	1297.00	1329.00	1266.10	1322.00	1309.90	1306.27	6196	80.94	1409	2540	40.99
SUNCLAY	EQ	24-Jan-2024	1577.90	1579.65	1589.90	1525.00	1546.00	1537.15	1550.52	19012	294.78	1698	13954	73.40
SUNDARAM	BE	24-Jan-2024	2.85	2.85	2.85	2.80	2.85	2.85	2.85	193434	5.51	85	-	-
SUNDARMFIN	EQ	24-Jan-2024	3598.35	3616.35	3675.00	3580.05	3620.20	3596.85	3623.76	28641	1037.88	9103	12897	45.03
SUNDARMHLD	EQ	24-Jan-2024	166.60	166.60	169.45	163.15	169.00	166.95	166.64	160970	268.23	10800	80641	50.10
SUNDRMBRAK	EQ	24-Jan-2024	636.65	624.05	657.95	608.05	632.50	648.50	641.69	2117	13.58	333	1475	69.67
SUNDRMFAST	EQ	24-Jan-2024	1264.55	1267.65	1284.55	1250.00	1278.00	1273.65	1271.04	83185	1057.32	10535	55096	66.23
SUNFLAG	EQ	24-Jan-2024	225.60	226.05	234.40	223.20	230.70	231.80	228.22	685388	1564.20	20476	228297	33.31
SUNPHARMA	EQ	24-Jan-2024	1378.30	1380.00	1390.00	1360.35	1388.90	1382.10	1379.25	1719845	23721.01	148602	919042	53.44
SUNREST	SM	24-Jan-2024	68.60	70.50	78.00	69.10	69.10	69.10	72.42	24000	17.38	15	20800	86.67
SUNTECK	EQ	24-Jan-2024	441.15	443.00	449.95	426.35	432.25	429.90	438.74	1516291	6652.62	58347	719490	47.45
SUNTV	EQ	24-Jan-2024	619.75	620.00	645.50	614.00	642.05	643.95	633.17	821384	5200.75	42573	312520	38.05
SUPERHOUSE	EQ	24-Jan-2024	243.25	243.60	257.80	240.00	251.70	251.35	249.43	48926	122.04	1415	17171	35.10
SUPERSPIN	BE	24-Jan-2024	8.10	8.10	8.25	8.10	8.25	8.25	8.22	23033	1.89	27	-	-
SUPRAJIT	EQ	24-Jan-2024	387.05	388.60	396.05	382.50	389.50	391.30	390.31	160163	625.14	9680	74856	46.74
SUPREMEENG	BE	24-Jan-2024	1.00	1.00	1.05	0.95	1.05	1.00	1.02	325212	3.31	265	-	-
SUPREMEIND	EQ	24-Jan-2024	4162.65	4150.00	4150.00	4051.00	4100.05	4103.55	4100.81	172155	7059.75	25834	103554	60.15
SUPREMEINF	BZ	24-Jan-2024	57.20	56.05	56.05	56.05	56.05	56.05	56.05	10003	5.61	9	-	-
SUPREMEPWR	SM	24-Jan-2024	176.70	178.90	181.00	171.30	175.50	176.25	176.84	292000	516.37	141	186000	63.70
SUPRIYA	EQ	24-Jan-2024	297.95	298.00	304.00	294.30	302.20	301.80	298.81	165298	493.93	8879	72148	43.65
SURAJEST	EQ	24-Jan-2024	332.05	332.90	336.00	326.90	327.85	329.20	330.08	194348	641.50	9699	104413	53.72
SURANASOL	BE	24-Jan-2024	41.90	43.95	43.95	42.50	43.95	43.95	43.93	908099	398.94	4767	-	-
SURANAT&P	BE	24-Jan-2024	16.20	16.45	16.45	15.70	16.20	16.15	16.23	203484	33.03	1104	-	-
SURANI	SM	24-Jan-2024	420.55	441.55	441.55	441.55	441.55	441.55	441.55	20400	90.08	31	18800	92.16
SURYALAXMI	EQ	24-Jan-2024	74.35	74.40	76.05	74.10	74.90	74.30	74.86	11324	8.48	183	8255	72.90
SURYAROSNI	EQ	24-Jan-2024	759.35	767.90	784.45	752.95	770.10	772.20	767.88	186386	1431.22	13465	90921	48.78
SURYODAY	EQ	24-Jan-2024	162.90	163.00	165.30	157.30	164.50	163.55	162.58	443920	721.71	15893	182784	41.17
SUTLEJTEX	EQ	24-Jan-2024	60.70	60.75	62.25	60.10	61.70	61.70	61.25	262347	160.69	2465	129294	49.28
SUULD	BE	24-Jan-2024	8.90	9.10	9.20	8.85	9.20	9.10	9.11	142597	12.99	458	-	-
SUVEN	EQ	24-Jan-2024	108.90	108.80	111.60	107.00	110.00	109.65	109.31	371903	406.53	2507	200592	53.94
SUVENPHAR	EQ	24-Jan-2024	686.80	682.70	691.25	651.85	684.90	685.15	682.71	109434	747.12	12039	50206	45.88
SUVIDHAA	BE	24-Jan-2024	7.70	7.55	7.55	7.55	7.55	7.55	7.55	45379	3.43	218	-	-
SUZLON	EQ	24-Jan-2024	41.15	41.60	41.60	40.35	41.20	41.20	41.09	33524849	13775.10	97752	20640070	61.57
SVLL	BE	24-Jan-2024	244.90	244.50	256.90	244.50	254.90	254.90	251.10	2045	5.14	39	-	-
SVPGLOB	BE	24-Jan-2024	8.80	8.95	8.95	8.95	8.95	8.95	8.95	75918	6.79	62	-	-
SWANENERGY	EQ	24-Jan-2024	583.75	581.70	586.00	566.35	578.05	579.60	577.56	4973130	28722.84	44642	1307422	26.29
SWARAJ	SM	24-Jan-2024	129.10	125.00	125.00	122.65	124.75	123.00	123.34	18000	22.20	16	15000	83.33
SWARAJENG	EQ	24-Jan-2024	2379.70	2321.35	2390.00	2320.00	2320.00	2339.70	2355.32	4503	106.06	985	2125	47.19
SWASTIK	SM	24-Jan-2024	94.00	94.30	98.75	94.30	97.65	97.60	96.87	14400	13.95	10	10800	75.00
SWELECTES	EQ	24-Jan-2024	733.30	765.00	806.45	756.55	769.00	767.95	781.70	1524370	11916.03	91532	229052	15.03
SWSOLAR	EQ	24-Jan-2024	523.95	540.00	550.10	507.20	550.10	550.10	542.33	4789735	25976.30	50991	2143314	44.75
SYMPHONY	EQ	24-Jan-2024	917.40	917.40	939.30	911.55	935.00	935.20	929.65	76437	710.60	6759	42555	55.67
SYNCOMF	EQ	24-Jan-2024	15.10	15.05	15.50	14.75	15.35	15.40	15.21	3846299	585.09	7816	1860923	48.38
SYNGENE	EQ	24-Jan-2024	681.10	681.50	698.00	680.20	697.80	695.65	691.98	812877	5624.98	24368	422513	51.98
SYNOPTICS	SM	24-Jan-2024	145.10	146.00	146.00	140.00	143.00	142.50	142.98	19200	27.45	32	16800	87.50
SYRMA	EQ	24-Jan-2024	594.15	592.55	622.95	590.35	594.55	595.30	606.88	502478	3049.43	34395	259437	51.63
SYSTANGO	SM	24-Jan-2024	295.15	300.00	312.50	300.00	303.00	305.70	306.48	53200	163.05	120	37200	69.92
TAINWALCHM	EQ	24-Jan-2024	144.00	147.65	147.65	144.05	146.00	146.00	146.20	4967	7.26	196	4045	81.44
TAJGVK	EQ	24-Jan-2024	242.30	243.00	263.50	240.35	258.00	258.15	257.58	1357508	3496.63	38818	367042	27.04
TAKE	EQ	24-Jan-2024	26.25	26.50	27.80	26.30	27.60	27.45	27.05	925901	250.48	3453	328301	35.46
TALBROAUTO	BE	24-Jan-2024	265.95	266.00	270.00	260.00	263.00	261.05	262.76	99016	260.17	2565	-	-
TANLA	EQ	24-Jan-2024	1133.25	1101.00	1101.00	1045.00	1050.00	1049.45	1059.16	1763591	18679.34	76960	673021	38.16
TARACHAND	SM	24-Jan-2024	170.55	178.00	189.80	174.00	183.40	180.35	181.34	103000	186.78	96	75000	72.82
TARAPUR	BE	24-Jan-2024	7.25	7.10	7.10	7.10	7.10	7.10	7.10	10174	0.72	35	-	-
TARC	BE	24-Jan-2024	151.25	151.00	157.45	143.70	152.90	149.85	150.63	608819	917.04	3092	-	-
TARMAT	EQ	24-Jan-2024	99.30	99.50	103.90	98.55	101.65	101.55	101.48	197745	200.67	1882	91622	46.33
TARSONS	EQ	24-Jan-2024	494.70	494.00	499.90	489.00	493.30	491.20	493.52	55270	272.77	6640	23114	41.82
TASTYBITE	EQ	24-Jan-2024	13529.95	13748.00	13748.00	13420.00	13658.00	13616.25	13545.06	712	96.44	482	322	45.22
TATACAP	N6	24-Jan-2024	1023.80	1035.00	1035.00	1029.00	1029.55	1029.55	1033.41	76	0.79	5	71	93.42
TATACAP	N8	24-Jan-2024	1037.00	1020.00	1041.00	1020.00	1040.01	1040.01	1040.20	400	4.16	4	400	100.00
TATACAP	NA	24-Jan-2024	1052.00	1056.00	1059.89	1055.99	1059.89	1059.89	1056.19	423	4.47	16	408	96.45
TATACAPHSG	N6	24-Jan-2024	1002.00	1003.00	1003.00	1002.00	1002.00	1002.00	1002.38	59	0.59	5	50	84.75
TATACAPHSG	N8	24-Jan-2024	1018.95	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1	0.01	1	1	100.00
TATACHEM	EQ	24-Jan-2024	1003.95	1008.95	1023.00	998.55	1019.00	1017.85	1010.73	808345	8170.21	28313	233972	28.94
TATACOMM	EQ	24-Jan-2024	1704.10	1709.30	1731.15	1690.80	1723.85	1728.65	1712.95	420843	7208.85	20622	132736	31.54
TATACONSUM	EQ	24-Jan-2024	1145.65	1145.60	1161.00	1134.00	1160.00	1159.00	1150.26	1040096	11963.79	41118	582119	55.97
TATAELXSI	EQ	24-Jan-2024	8195.70	8000.00	8150.00	7744.10	7785.00	7768.45	7837.69	400343	31377.64	66030	237136	59.23
TATAGOLD	EQ	24-Jan-2024	6.20	6.25	6.30	6.20	6.25	6.25	6.23	674329	42.03	2463	481375	71.39
TATAINVEST	EQ	24-Jan-2024	4392.55	4438.20	4579.90	4335.30	4532.55	4537.80	4480.53	149862	6714.61	28082	41124	27.44
TATAMETALI	EQ	24-Jan-2024	1020.50	1024.95	1063.50	1017.80	1061.00	1059.75	1045.39	96189	1005.55	6208	18793	19.54
TATAMOTORS	EQ	24-Jan-2024	800.45	802.40	812.00	788.50	811.65	810.90	803.01	7217542	57957.68	183775	2664118	36.91
TATAMTRDVR	EQ	24-Jan-2024	527.65	530.00	540.00	518.45	538.15	537.65	531.96	1778246	9459.48	36230	1020352	57.38
TATAPOWER	EQ	24-Jan-2024	346.20	348.50	357.90	343.75	357.90	356.95	354.16	19810051	70159.39	155184	6977363	35.22
TATASTEEL	EQ	24-Jan-2024	130.10	130.20	135.55	130.10	134.90	135.15	133.35	39340119	52458.53	216385	15768536	40.08
TATATECH	EQ	24-Jan-2024	1142.40	1149.00	1153.90	1139.50	1142.90	1142.55	1144.73	469822	5378.19	32098	246666	52.50
TATSILV	EQ	24-Jan-2024	7.02	7.19	7.19	7.00	7.08	7.07	7.05	209744	14.78	819	137602	65.60
TATVA	EQ	24-Jan-2024	1370.60	1370.00	1376.15	1350.00	1363.50	1360.10	1361.73	32740	445.83	6217	19068	58.24
TBZ	EQ	24-Jan-2024	126.65	127.40	130.85	125.75	129.55	130.30	129.16	246296	318.13	5425	84336	34.24
TCI	EQ	24-Jan-2024	841.45	840.00	865.00	832.15	864.35	861.90	850.07	31319	266.23	5675	12596	40.22
TCIEXP	EQ	24-Jan-2024	1335.15	1342.00	1342.95	1322.60	1327.10	1332.80	1333.39	21382	285.11	3755	9500	44.43
TCLCONS	BE	24-Jan-2024	31.60	32.20	32.20	31.65	32.20	32.20	32.18	40113	12.91	56	-	-
TCNSBRANDS	EQ	24-Jan-2024	372.40	371.05	395.75	371.05	392.05	393.65	387.14	410841	1590.53	17246	131458	32.00
TCPLPACK	EQ	24-Jan-2024	2130.60	2092.15	2147.95	2092.15	2125.00	2130.10	2128.03	5703	121.36	977	3043	53.36
TCS	EQ	24-Jan-2024	3858.25	3880.00	3883.65	3805.60	3859.40	3841.80	3842.01	2657709	102109.49	119466	1984308	74.66
TDPOWERSYS	EQ	24-Jan-2024	272.45	272.00	277.70	266.40	276.90	275.70	273.76	270018	739.21	24611	133775	49.54
TEAMLEASE	EQ	24-Jan-2024	3036.20	3028.40	3081.60	2922.35	2947.25	2994.70	3001.51	36083	1083.04	10228	21564	59.76
TECH	EQ	24-Jan-2024	37.76	38.10	38.50	37.77	38.49	38.28	38.13	12226	4.66	150	9330	76.31
TECHIN	BE	24-Jan-2024	34.00	35.70	35.70	34.50	35.70	35.70	35.64	91539	32.62	197	-	-
TECHLABS	SM	24-Jan-2024	220.75	225.00	230.00	209.75	209.75	209.75	219.19	212000	464.69	48	104000	49.06
TECHM	EQ	24-Jan-2024	1366.65	1372.95	1410.50	1365.55	1405.00	1407.95	1389.95	2008135	27912.10	103827	978965	48.75
TECHNOE	EQ	24-Jan-2024	796.00	803.10	824.85	796.00	821.00	819.25	815.43	209043	1704.60	26753	106862	51.12
TECILCHEM	BE	24-Jan-2024	19.90	19.90	19.90	19.90	19.90	19.90	19.90	20	0.00	1	-	-
TEGA	EQ	24-Jan-2024	1079.45	1079.30	1149.95	1065.35	1139.90	1143.60	1121.20	140274	1572.75	21291	66318	47.28
TEJASNET	EQ	24-Jan-2024	743.50	743.00	788.00	742.70	786.00	785.45	774.20	647200	5010.62	33119	228932	35.37
TEMBO	EQ	24-Jan-2024	288.85	286.85	293.25	285.15	288.05	288.65	289.66	56621	164.01	1350	14003	24.73
TERASOFT	BE	24-Jan-2024	65.00	64.70	66.70	61.75	65.50	65.85	62.97	72609	45.73	711	-	-
TEXINFRA	EQ	24-Jan-2024	113.50	113.60	114.70	108.30	114.50	114.00	111.89	2010529	2249.55	19180	599538	29.82
TEXMOPIPES	EQ	24-Jan-2024	78.85	79.15	81.45	78.35	80.90	80.55	80.18	173993	139.50	1355	82513	47.42
TEXRAIL	EQ	24-Jan-2024	197.45	197.45	206.00	185.10	205.50	204.80	200.05	6706688	13416.51	87402	2377457	35.45
TFCILTD	EQ	24-Jan-2024	189.90	191.00	202.20	183.05	199.60	199.30	194.62	7370145	14344.10	24912	3432829	46.58
TFL	BE	24-Jan-2024	11.25	11.20	11.65	11.00	11.25	11.25	11.26	9595	1.08	47	-	-
TGBHOTELS	BE	24-Jan-2024	15.55	16.30	16.30	15.00	16.25	16.30	16.02	59776	9.57	148	-	-
THANGAMAYL	EQ	24-Jan-2024	1341.80	1349.25	1351.20	1327.55	1346.65	1348.05	1342.51	8072	108.37	965	5679	70.35
THEINVEST	EQ	24-Jan-2024	161.00	166.95	166.95	157.95	165.00	163.75	162.15	31230	50.64	995	19346	61.95
THEJO	EQ	24-Jan-2024	1810.60	1828.00	1858.60	1800.05	1810.55	1812.65	1825.92	2073	37.85	463	1274	61.46
THEMISMED	EQ	24-Jan-2024	211.65	214.75	221.20	210.85	220.75	219.80	216.37	87430	189.17	5331	47475	54.30
THERMAX	EQ	24-Jan-2024	2993.40	2994.00	3059.00	2977.00	3025.00	3028.75	3021.15	26051	787.04	8082	11826	45.40
THOMASCOOK	EQ	24-Jan-2024	156.05	157.00	168.50	154.50	165.55	166.45	162.59	1599075	2600.00	21107	955383	59.75
THOMASCOTT	BE	24-Jan-2024	271.15	276.55	276.55	276.55	276.55	276.55	276.55	2717	7.51	10	-	-
THYROCARE	EQ	24-Jan-2024	624.70	620.05	628.00	610.50	625.00	622.20	618.34	55653	344.12	12899	16408	29.48
TI	EQ	24-Jan-2024	240.90	242.00	243.65	236.50	237.90	238.60	239.44	412732	988.25	13886	187641	45.46
TIDEWATER	EQ	24-Jan-2024	1369.55	1371.55	1399.00	1360.00	1388.40	1387.95	1382.91	33033	456.82	6036	14000	42.38
TIIL	EQ	24-Jan-2024	2161.55	2162.15	2199.60	2110.25	2161.00	2144.65	2138.43	9297	198.81	1887	4831	51.96
TIINDIA	EQ	24-Jan-2024	3932.30	3961.00	4119.95	3776.00	4012.00	4006.20	3930.54	274717	10797.86	51725	128981	46.95
TIJARIA	EQ	24-Jan-2024	6.05	6.15	6.35	6.00	6.35	6.35	6.27	47091	2.95	142	42695	90.66
TIL	BZ	24-Jan-2024	438.90	460.80	460.80	440.00	460.80	460.80	459.53	6738	30.96	128	-	-
TIMESCAN	SM	24-Jan-2024	149.00	150.00	154.00	150.00	153.75	153.60	152.81	4000	6.11	4	4000	100.00
TIMESGTY	BE	24-Jan-2024	118.50	118.40	118.45	115.25	116.00	116.75	116.85	2059	2.41	53	-	-
TIMETECHNO	EQ	24-Jan-2024	163.95	164.30	170.70	161.75	168.00	168.55	167.33	1801456	3014.31	24682	432244	23.99
TIMKEN	EQ	24-Jan-2024	3312.60	3301.00	3428.85	3250.00	3326.00	3356.25	3380.46	59190	2000.90	10414	39271	66.35
TIPSFILMS	BE	24-Jan-2024	747.85	759.95	759.95	731.05	751.45	751.00	741.97	824	6.11	74	-	-
TIPSINDLTD	EQ	24-Jan-2024	382.50	385.00	421.50	384.10	420.00	414.85	404.15	1623425	6561.00	36549	880323	54.23
TIRUMALCHM	EQ	24-Jan-2024	230.80	232.00	238.90	230.25	236.00	236.95	234.92	423022	993.77	11904	161137	38.09
TIRUPATIFL	BE	24-Jan-2024	16.40	16.10	16.10	16.10	16.10	16.10	16.10	79940	12.87	462	-	-
TITAGARH	EQ	24-Jan-2024	1080.50	1081.00	1128.00	1036.15	1094.00	1096.75	1088.73	1675847	18245.40	89837	448802	26.78
TITAN	EQ	24-Jan-2024	3739.65	3764.00	3780.00	3711.75	3770.40	3767.85	3743.75	636988	23847.26	93949	307899	48.34
TMB	EQ	24-Jan-2024	493.70	501.00	507.00	494.30	504.00	504.80	498.72	111526	556.20	7756	53331	47.82
TNIDETF	EQ	24-Jan-2024	77.07	77.90	79.60	76.69	77.01	78.25	77.39	40734	31.53	517	24166	59.33
TNPETRO	EQ	24-Jan-2024	98.75	98.90	101.95	98.10	101.70	101.00	99.76	351877	351.04	4138	142744	40.57
TNPL	EQ	24-Jan-2024	294.20	295.70	299.10	291.65	296.15	296.55	295.72	324361	959.20	13774	96243	29.67
TNTELE	EQ	24-Jan-2024	11.10	11.35	11.65	10.85	11.65	11.65	11.40	109722	12.50	692	88871	81.00
TOKYOPLAST	EQ	24-Jan-2024	109.05	109.05	112.00	109.00	110.35	110.75	110.80	7512	8.32	251	4695	62.50
TORNTPHARM	EQ	24-Jan-2024	2493.35	2493.35	2515.90	2475.55	2495.00	2507.05	2500.07	170599	4265.09	33267	89470	52.44
TORNTPOWER	EQ	24-Jan-2024	984.10	980.00	1010.90	971.00	1008.00	1000.05	994.04	428519	4259.64	31158	184010	42.94
TOTAL	EQ	24-Jan-2024	126.85	131.90	132.40	126.90	128.00	128.60	129.18	19312	24.95	510	10341	53.55
TOUCHWOOD	BE	24-Jan-2024	147.90	144.20	153.95	144.20	153.85	153.80	152.67	741	1.13	33	-	-
TPHQ	BE	24-Jan-2024	1.20	1.15	1.20	1.15	1.20	1.20	1.16	1052432	12.24	491	-	-
TPLPLASTEH	EQ	24-Jan-2024	59.15	58.10	60.30	56.45	59.60	59.95	58.86	330982	194.83	2523	105133	31.76
TRACXN	EQ	24-Jan-2024	111.10	111.40	113.25	109.65	111.70	112.05	111.64	1707338	1906.06	12098	627029	36.73
TRANSTEEL	SM	24-Jan-2024	97.45	96.60	99.85	94.80	96.95	97.35	96.46	88000	84.89	44	66000	75.00
TREEHOUSE	EQ	24-Jan-2024	22.35	22.80	22.95	21.60	22.70	22.40	22.29	45788	10.21	431	30117	65.77
TREJHARA	BE	24-Jan-2024	191.10	191.00	196.10	189.00	189.00	190.55	191.42	3972	7.60	50	-	-
TREL	EQ	24-Jan-2024	52.30	52.00	54.70	50.85	54.35	54.40	53.40	1668868	891.24	5747	654233	39.20
TRENT	EQ	24-Jan-2024	3164.15	3164.10	3241.30	3130.00	3226.50	3222.75	3204.74	339968	10895.10	45189	174583	51.35
TRF	EQ	24-Jan-2024	239.15	240.10	247.95	240.10	242.20	244.30	243.43	69533	169.26	1723	32124	46.20
TRIDENT	EQ	24-Jan-2024	42.95	43.00	46.70	42.50	45.85	45.85	45.27	57397809	25985.09	98425	10851148	18.91
TRIDHYA	SM	24-Jan-2024	33.00	33.85	33.85	33.15	33.15	33.15	33.48	15000	5.02	5	6000	40.00
TRIGYN	EQ	24-Jan-2024	155.60	156.65	162.00	155.30	159.00	159.55	158.91	564310	896.73	13956	222443	39.42
TRIL	EQ	24-Jan-2024	275.95	278.00	331.10	277.30	331.10	331.10	315.72	3458395	10918.73	53670	1617489	46.77
TRITURBINE	EQ	24-Jan-2024	396.30	397.50	397.90	385.30	394.00	394.75	389.43	829898	3231.91	17163	643009	77.48
TRIVENI	EQ	24-Jan-2024	325.00	324.75	328.00	321.70	325.50	326.10	325.16	349425	1136.19	11883	137653	39.39
TRU	EQ	24-Jan-2024	75.25	74.95	77.95	73.95	74.95	74.15	75.33	2465662	1857.40	6583	1045781	42.41
TTKHLTCARE	EQ	24-Jan-2024	1441.80	1430.05	1469.75	1414.65	1454.30	1454.25	1446.57	13372	193.43	2494	4727	35.35
TTKPRESTIG	EQ	24-Jan-2024	765.95	755.00	778.00	752.10	775.00	773.20	768.26	41410	318.14	5463	20402	49.27
TTL	EQ	24-Jan-2024	106.55	107.90	109.70	104.60	105.90	105.30	106.96	39286	42.02	593	25626	65.23
TTML	EQ	24-Jan-2024	87.25	87.15	91.60	86.30	89.75	89.90	89.14	6695299	5968.26	27425	1561262	23.32
TV18BRDCST	EQ	24-Jan-2024	60.75	60.95	63.70	59.30	63.45	63.40	61.98	27542892	17072.39	54123	4684600	17.01
TVSELECT	EQ	24-Jan-2024	346.55	345.00	351.90	342.90	351.80	349.20	346.93	73348	254.46	6311	26524	36.16
TVSHLTD	EQ	24-Jan-2024	7951.15	7950.00	8197.40	7840.00	8099.00	7990.55	7987.88	14828	1184.44	7180	8212	55.38
TVSHLTD	P1	24-Jan-2024	10.65	10.70	10.70	10.60	10.60	10.60	10.62	16227	1.72	34	15199	93.66
TVSMOTOR	EQ	24-Jan-2024	1987.35	1975.00	2015.00	1959.80	2009.00	2000.95	1994.28	903005	18008.44	62280	469828	52.03
TVSSCS	EQ	24-Jan-2024	187.25	190.00	200.95	187.25	195.40	195.40	195.99	1807692	3542.97	32539	754538	41.74
TVSSRICHAK	EQ	24-Jan-2024	4408.80	4408.00	4429.35	4374.90	4400.00	4413.80	4399.96	2883	126.85	1044	1092	37.88
TVTODAY	EQ	24-Jan-2024	231.85	231.00	237.40	230.55	235.80	234.95	234.12	227622	532.91	9385	91074	40.01
TVVISION	BE	24-Jan-2024	4.35	4.50	4.50	4.15	4.20	4.30	4.23	74269	3.14	150	-	-
UBL	EQ	24-Jan-2024	1841.50	1855.85	1884.80	1823.05	1860.25	1876.70	1859.12	333305	6196.54	30952	130633	39.19
UCAL	EQ	24-Jan-2024	154.05	154.10	159.65	154.10	158.20	158.75	157.75	31116	49.09	877	17231	55.38
UCOBANK	EQ	24-Jan-2024	41.75	41.70	43.60	40.85	42.45	42.70	42.60	35928040	15305.12	45211	8612473	23.97
UDS	EQ	24-Jan-2024	330.50	335.00	339.65	327.40	338.00	336.10	333.67	198570	662.56	9223	90472	45.56
UFLEX	EQ	24-Jan-2024	466.50	464.00	470.50	464.00	468.00	467.95	465.84	72246	336.55	5683	32694	45.25
UFO	EQ	24-Jan-2024	130.15	132.45	140.50	132.45	137.60	137.70	137.07	1033625	1416.80	15390	241004	23.32
UGARSUGAR	EQ	24-Jan-2024	76.30	77.75	78.30	76.55	78.15	77.95	77.57	213590	165.68	2942	105148	49.23
UGROCAP	EQ	24-Jan-2024	270.45	280.00	291.50	272.55	275.45	275.30	280.17	656818	1840.20	22358	240908	36.68
UGROCAP	N1	24-Jan-2024	331.02	332.00	336.00	331.00	336.00	336.00	331.83	777	2.58	8	677	87.13
UGROCAP	N3	24-Jan-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	130	1.30	5	90	69.23
UGROCAP	N4	24-Jan-2024	1000.00	998.00	1002.00	998.00	998.00	998.00	999.33	75	0.75	3	50	66.67
UGROCAP	N5	24-Jan-2024	999.99	999.10	999.10	999.10	999.10	999.10	999.10	1	0.01	1	1	100.00
UGROCAP	N6	24-Jan-2024	1000.00	981.00	1008.00	981.00	1006.90	1006.82	995.25	438	4.36	16	200	45.66
UGROCAP	N7	24-Jan-2024	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	10	0.10	1	10	100.00
UJJIVAN	EQ	24-Jan-2024	592.70	594.75	603.00	537.20	546.00	545.05	559.27	2586233	14463.94	57584	1311562	50.71
UJJIVANSFB	EQ	24-Jan-2024	57.70	58.05	58.10	54.35	55.35	55.35	56.20	19758998	11103.73	60128	8045742	40.72
ULTRACEMCO	EQ	24-Jan-2024	9831.00	9865.00	10032.60	9734.60	9998.00	9990.50	9935.02	272419	27064.87	53093	138749	50.93
UMA	SM	24-Jan-2024	33.50	34.60	34.60	33.00	33.00	33.00	33.25	36000	11.97	9	24000	66.67
UMAEXPORTS	EQ	24-Jan-2024	53.10	52.95	55.85	52.10	55.60	55.15	54.07	222172	120.13	1354	108783	48.96
UMANGDAIRY	EQ	24-Jan-2024	77.55	79.80	84.50	78.00	81.90	81.65	82.32	158335	130.34	1343	63294	39.97
UMESLTD	BE	24-Jan-2024	6.00	6.10	6.10	5.80	5.95	5.90	5.94	35460	2.11	151	-	-
UNICHEMLAB	EQ	24-Jan-2024	443.15	443.35	453.80	442.40	453.80	449.90	448.88	18501	83.05	1697	13893	75.09
UNIDT	EQ	24-Jan-2024	278.15	288.00	288.50	263.60	270.70	268.55	272.78	101833	277.78	5521	53558	52.59
UNIENTER	EQ	24-Jan-2024	154.30	157.00	164.85	155.55	157.50	156.95	161.29	44856	72.35	1516	20209	45.05
UNIHEALTH	SM	24-Jan-2024	143.95	147.00	147.90	146.10	147.70	147.60	147.39	20000	29.48	20	15000	75.00
UNIINFO	EQ	24-Jan-2024	30.80	31.45	33.85	30.00	33.65	33.40	32.87	158288	52.03	621	74740	47.22
UNIONBANK	EQ	24-Jan-2024	139.95	139.20	143.10	135.05	142.80	142.85	140.45	25283547	35510.25	120276	7360950	29.11
UNIPARTS	EQ	24-Jan-2024	573.55	570.00	581.45	565.50	577.50	576.45	574.88	60148	345.78	5445	31870	52.99
UNITECH	BZ	24-Jan-2024	14.25	14.35	14.85	13.55	13.55	13.55	13.94	22175830	3091.63	19077	-	-
UNITEDPOLY	EQ	24-Jan-2024	97.25	98.50	98.50	94.05	97.00	97.75	96.99	4624	4.48	237	1542	33.35
UNITEDTEA	EQ	24-Jan-2024	324.10	329.90	332.90	319.05	324.10	327.60	325.09	4608	14.98	226	1090	23.65
UNIVASTU	BE	24-Jan-2024	114.00	111.30	116.00	111.30	115.00	113.35	114.08	13677	15.60	151	-	-
UNIVCABLES	EQ	24-Jan-2024	496.15	500.00	502.45	485.00	490.00	489.20	489.84	20797	101.87	2569	11367	54.66
UNIVPHOTO	EQ	24-Jan-2024	404.50	404.50	408.95	402.00	403.30	403.60	405.09	1226	4.97	230	812	66.23
UNOMINDA	EQ	24-Jan-2024	674.80	681.05	699.75	672.95	697.40	697.65	689.28	222401	1532.96	16940	125031	56.22
UPL	EQ	24-Jan-2024	535.10	539.90	547.00	535.10	545.50	545.75	541.73	1386191	7509.48	33545	420866	30.36
URAVI	EQ	24-Jan-2024	289.95	295.10	295.10	277.05	282.55	286.00	283.92	3239	9.20	333	2078	64.16
URBAN	SM	24-Jan-2024	388.25	391.00	391.00	380.00	383.00	383.00	384.54	7200	27.69	6	6000	83.33
URJA	EQ	24-Jan-2024	18.20	18.95	20.00	18.25	19.85	19.80	19.44	67093918	13044.51	67030	19637575	29.27
USASEEDS	SM	24-Jan-2024	386.00	386.00	386.00	385.00	385.00	385.00	385.50	600	2.31	2	600	100.00
USHAMART	EQ	24-Jan-2024	342.50	342.50	360.00	339.40	359.50	357.25	352.06	1599922	5632.62	34496	615929	38.50
USK	EQ	24-Jan-2024	45.65	45.00	47.30	44.30	46.35	46.05	45.96	442671	203.44	2909	179972	40.66
UTIAMC	EQ	24-Jan-2024	831.20	834.90	863.25	832.20	853.70	857.55	851.40	82488	702.30	9787	32451	39.34
UTIBANKETF	EQ	24-Jan-2024	45.70	45.70	46.29	45.31	45.88	45.79	45.62	1031086	470.42	1683	636743	61.75
UTINEXT50	EQ	24-Jan-2024	56.47	57.27	57.35	56.00	56.30	56.96	56.89	11568	6.58	209	5328	46.06
UTINIFTETF	EQ	24-Jan-2024	228.51	230.09	230.95	227.90	230.95	230.78	228.86	20196	46.22	175	15503	76.76
UTISENSETF	EQ	24-Jan-2024	757.06	754.66	790.00	752.30	752.30	764.94	760.03	752	5.72	102	595	79.12
UTISXN50	EQ	24-Jan-2024	68.44	68.40	69.69	68.05	69.69	69.53	69.07	494	0.34	51	250	50.61
UTKARSHBNK	EQ	24-Jan-2024	58.80	57.85	59.05	57.60	58.50	58.60	58.35	5072564	2959.77	18324	2128319	41.96
UTTAMSUGAR	EQ	24-Jan-2024	352.35	354.40	354.40	346.00	347.00	347.30	348.98	166022	579.38	6885	78047	47.01
V2RETAIL	EQ	24-Jan-2024	320.75	320.90	330.00	312.70	330.00	324.50	323.09	26190	84.62	2989	5507	21.03
VADILALIND	EQ	24-Jan-2024	2823.25	2830.00	2999.00	2803.35	2929.10	2940.90	2940.12	65804	1934.72	10403	31190	47.40
VAIBHAVGBL	EQ	24-Jan-2024	475.95	475.65	520.00	470.05	519.20	516.10	502.30	2501679	12566.05	64686	729657	29.17
VAISHALI	EQ	24-Jan-2024	180.65	182.70	184.75	174.00	179.15	180.05	179.87	40331	72.54	711	21823	54.11
VAKRANGEE	EQ	24-Jan-2024	20.40	20.55	20.80	20.00	20.55	20.55	20.43	13184940	2693.84	17601	2413962	18.31
VALIANTLAB	EQ	24-Jan-2024	190.45	191.00	197.40	189.85	194.45	195.50	194.31	213523	414.89	10259	73490	34.42
VALIANTORG	EQ	24-Jan-2024	483.80	488.90	494.95	481.10	490.00	487.90	487.14	66892	325.86	6355	29020	43.38
VARDHACRLC	EQ	24-Jan-2024	61.60	61.05	63.30	61.05	62.40	62.45	62.25	117706	73.27	1379	71975	61.15
VARDMNPOLY	BE	24-Jan-2024	61.60	63.15	64.65	61.00	64.65	64.65	63.48	60617	38.48	131	-	-
VARROC	EQ	24-Jan-2024	520.10	518.00	526.40	510.00	523.20	522.90	519.62	146408	760.77	11455	60836	41.55
VASA	ST	24-Jan-2024	7.10	6.75	6.75	6.75	6.75	6.75	6.75	4000	0.27	1	4000	100.00
VASCONEQ	EQ	24-Jan-2024	84.85	85.35	87.75	83.40	86.20	86.20	86.06	4686273	4032.99	19164	1115960	23.81
VASWANI	EQ	24-Jan-2024	29.40	29.10	30.15	28.50	29.60	29.45	29.52	90452	26.70	517	63108	69.77
VBL	EQ	24-Jan-2024	1271.75	1261.00	1274.80	1253.00	1268.00	1266.35	1264.80	3071911	38853.65	65504	2607715	84.89
VCL	BE	24-Jan-2024	1.40	1.40	1.45	1.40	1.45	1.40	1.43	376008	5.37	372	-	-
VEDL	EQ	24-Jan-2024	252.15	254.80	263.30	253.10	262.95	262.55	259.53	6563186	17033.75	61965	2862522	43.61
VEEKAYEM	SM	24-Jan-2024	159.95	163.50	172.95	144.00	172.95	150.30	153.85	30000	46.16	9	22000	73.33
VELS	SM	24-Jan-2024	94.60	90.50	93.65	90.00	93.65	93.65	90.90	6000	5.45	5	3600	60.00
VENKEYS	EQ	24-Jan-2024	1954.95	1948.10	1989.60	1931.05	1981.90	1977.75	1964.73	27514	540.58	5236	6957	25.29
VENUSPIPES	EQ	24-Jan-2024	1384.90	1370.00	1394.90	1359.45	1361.00	1372.45	1376.68	59643	821.09	10592	31195	52.30
VENUSREM	EQ	24-Jan-2024	376.70	375.90	385.10	368.00	377.90	375.65	377.84	126789	479.06	6328	95273	75.14
VERANDA	EQ	24-Jan-2024	277.80	281.65	287.80	272.85	279.75	279.95	279.01	307063	856.74	15526	156071	50.83
VERTEXPLUS	SM	24-Jan-2024	175.30	183.50	183.50	183.50	183.50	183.50	183.50	600	1.10	1	600	100.00
VERTOZ	EQ	24-Jan-2024	755.90	762.00	793.65	747.00	793.65	793.65	784.90	187352	1470.53	3714	39299	20.98
VESUVIUS	EQ	24-Jan-2024	3508.50	3496.00	3561.00	3465.00	3521.50	3539.50	3507.04	10715	375.78	2835	6223	58.08
VETO	EQ	24-Jan-2024	123.05	123.80	125.80	122.00	125.70	125.15	123.98	95574	118.50	1316	43153	45.15
VGUARD	EQ	24-Jan-2024	288.85	288.00	294.50	285.85	293.10	292.90	289.83	362406	1050.36	6904	265234	73.19
VHL	EQ	24-Jan-2024	3213.70	3279.00	3279.00	3171.20	3243.90	3237.20	3240.01	346	11.21	102	234	67.63
VIAZ	ST	24-Jan-2024	64.90	64.85	64.85	62.10	64.50	64.50	63.31	16000	10.13	8	14000	87.50
VIDHIING	EQ	24-Jan-2024	410.00	410.05	414.45	408.60	411.40	410.35	410.41	13203	54.19	1130	9664	73.20
VIJAYA	EQ	24-Jan-2024	636.35	635.00	655.35	624.80	636.35	635.45	638.68	293320	1873.38	14641	212713	72.52
VIJIFIN	EQ	24-Jan-2024	2.45	2.45	2.45	2.35	2.35	2.35	2.39	265245	6.33	715	207083	78.07
VIKASECO	EQ	24-Jan-2024	4.15	4.25	4.30	4.20	4.25	4.25	4.23	13187689	558.29	10754	7208471	54.66
VIKASLIFE	EQ	24-Jan-2024	7.30	7.55	7.75	7.20	7.60	7.65	7.58	95430648	7234.80	51106	33010466	34.59
VILINBIO	SM	24-Jan-2024	23.55	23.55	23.55	23.55	23.55	23.55	23.55	4000	0.94	1	4000	100.00
VIMTALABS	EQ	24-Jan-2024	434.90	429.00	442.45	427.90	436.00	436.20	434.92	24259	105.51	3433	9224	38.02
VINATIORGA	EQ	24-Jan-2024	1685.75	1696.75	1710.00	1683.55	1709.00	1703.55	1694.98	22515	381.62	4786	13209	58.67
VINDHYATEL	EQ	24-Jan-2024	2362.40	2355.00	2398.50	2321.40	2380.00	2384.85	2364.80	10523	248.85	1758	4725	44.90
VINEETLAB	BE	24-Jan-2024	72.25	72.50	74.50	70.00	70.55	71.05	71.21	31063	22.12	202	-	-
VINNY	BE	24-Jan-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	130220	5.08	175	-	-
VINSYS	SM	24-Jan-2024	276.25	283.00	286.00	280.00	280.00	280.00	283.20	5500	15.58	11	4500	81.82
VINYAS	SM	24-Jan-2024	680.00	680.00	687.00	658.00	670.00	679.00	675.88	6400	43.26	8	4800	75.00
VINYLINDIA	EQ	24-Jan-2024	431.50	431.00	438.30	428.50	431.75	431.70	432.08	27908	120.58	3020	13413	48.06
VIPCLOTHNG	EQ	24-Jan-2024	45.25	45.85	45.85	44.75	45.45	45.50	45.32	352523	159.76	1782	191588	54.35
VIPIND	EQ	24-Jan-2024	538.30	541.00	562.20	533.90	558.80	558.35	552.25	591645	3267.38	19763	276470	46.73
VIPULLTD	EQ	24-Jan-2024	16.90	17.25	17.45	16.70	16.70	16.90	17.04	73270	12.48	411	49114	67.03
VIRINCHI	EQ	24-Jan-2024	34.75	34.95	35.50	34.20	35.25	35.05	34.90	320081	111.70	1478	212026	66.24
VISAKAIND	EQ	24-Jan-2024	116.45	119.80	122.50	113.00	115.50	116.00	117.03	2318017	2712.79	20755	736264	31.76
VISESHINFO	BE	24-Jan-2024	0.70	0.70	0.75	0.65	0.75	0.75	0.71	25520324	180.60	9443	-	-
VISHNU	EQ	24-Jan-2024	325.10	323.40	328.35	318.75	322.80	321.50	322.78	78291	252.70	4296	47734	60.97
VISHNUINFR	SM	24-Jan-2024	354.35	340.00	342.95	336.65	336.65	336.65	336.87	224000	754.58	63	146000	65.18
VISHWARAJ	EQ	24-Jan-2024	16.20	16.30	16.35	16.10	16.25	16.25	16.23	740009	120.12	2187	368097	49.74
VITAL	SM	24-Jan-2024	89.50	90.00	90.90	88.75	89.40	89.40	89.65	28800	25.82	22	20400	70.83
VIVIANA	SM	24-Jan-2024	309.00	315.90	315.90	293.55	300.00	300.00	299.21	17000	50.87	17	12000	70.59
VIVIDHA	BE	24-Jan-2024	1.55	1.60	1.60	1.50	1.55	1.50	1.51	2062536	31.10	2470	-	-
VLEGOV	EQ	24-Jan-2024	67.50	67.55	70.85	65.00	69.15	69.55	69.01	842385	581.30	3569	449856	53.40
VLSFINANCE	EQ	24-Jan-2024	214.00	214.20	215.75	212.05	213.05	213.05	213.43	47497	101.37	2191	23127	48.69
VMARCIND	SM	24-Jan-2024	177.30	179.00	186.15	169.00	173.00	173.40	176.04	69000	121.46	58	56000	81.16
VMART	EQ	24-Jan-2024	2050.55	2045.00	2091.90	2045.00	2051.55	2070.65	2067.58	11283	233.29	3204	5037	44.64
VOLTAMP	EQ	24-Jan-2024	7015.95	7015.95	7300.00	6708.65	7260.00	7224.35	6999.11	35281	2469.36	13947	12651	35.86
VOLTAS	EQ	24-Jan-2024	1007.25	1007.00	1036.75	996.40	1024.00	1031.75	1016.78	1418343	14421.50	56421	797014	56.19
VPRPL	EQ	24-Jan-2024	212.95	214.00	214.00	209.00	213.80	212.95	212.17	679382	1441.47	13329	195070	28.71
VRLLOG	EQ	24-Jan-2024	717.30	717.30	728.80	712.30	725.00	720.70	719.34	77902	560.38	7331	51437	66.03
VSCL	SM	24-Jan-2024	45.75	47.90	48.00	47.90	48.00	48.00	47.97	9000	4.32	3	9000	100.00
VSSL	EQ	24-Jan-2024	212.70	210.00	214.00	207.80	213.00	211.70	211.24	58561	123.71	7272	30962	52.87
VSTIND	EQ	24-Jan-2024	3488.70	3545.00	3545.00	3479.90	3544.65	3515.10	3503.93	7827	274.25	1788	4567	58.35
VSTTILLERS	EQ	24-Jan-2024	3282.85	3299.30	3343.95	3221.15	3295.00	3303.05	3300.60	10628	350.79	4524	4006	37.69
VTL	EQ	24-Jan-2024	392.10	396.80	415.00	385.00	391.85	394.25	401.20	1570080	6299.20	47990	650239	41.41
WABAG	EQ	24-Jan-2024	620.85	615.00	621.60	600.35	604.00	603.30	610.98	343215	2096.99	22840	169602	49.42
WALCHANNAG	EQ	24-Jan-2024	177.00	177.00	181.90	171.15	176.25	175.40	177.01	119284	211.15	1693	72466	60.75
WALPAR	SM	24-Jan-2024	146.65	153.90	153.95	139.35	139.35	139.35	149.25	24000	35.82	12	18000	75.00
WANBURY	BE	24-Jan-2024	146.05	143.15	143.15	143.15	143.15	143.15	143.15	32287	46.22	45	-	-
WEALTH	BE	24-Jan-2024	443.45	435.00	461.00	426.00	453.00	449.65	440.61	2761	12.17	73	-	-
WEBELSOLAR	EQ	24-Jan-2024	299.80	300.00	312.10	280.10	307.00	306.70	302.78	1379423	4176.56	25611	415790	30.14
WEIZMANIND	BE	24-Jan-2024	103.65	106.00	106.55	102.75	103.15	103.30	103.92	6750	7.01	69	-	-
WEL	EQ	24-Jan-2024	357.15	361.00	361.00	327.15	360.75	355.55	347.45	4310	14.98	581	1740	40.37
WELCORP	EQ	24-Jan-2024	588.95	589.90	598.65	585.10	593.30	589.15	589.97	466407	2751.66	21223	235288	50.45
WELENT	EQ	24-Jan-2024	323.85	321.60	331.45	316.90	328.25	328.60	325.41	176055	572.91	10063	71647	40.70
WELINV	BE	24-Jan-2024	671.05	671.05	699.45	643.05	679.00	688.45	682.27	326	2.22	23	-	-
WELSPUNLIV	EQ	24-Jan-2024	142.35	142.30	142.30	133.20	136.70	135.95	136.59	5445542	7438.06	65725	2701479	49.61
WENDT	EQ	24-Jan-2024	12868.60	12868.60	13099.00	12868.60	12989.95	12987.80	12995.17	837	108.77	403	460	54.96
WESTLIFE	EQ	24-Jan-2024	827.70	828.60	839.00	810.50	832.65	832.45	825.76	130664	1078.98	23658	77840	59.57
WEWIN	BE	24-Jan-2024	67.35	67.00	67.00	66.50	67.00	67.00	66.79	6571	4.39	55	-	-
WHEELS	EQ	24-Jan-2024	689.65	689.65	719.55	673.30	707.50	707.75	696.27	243970	1698.68	15301	75446	30.92
WHIRLPOOL	EQ	24-Jan-2024	1308.45	1323.95	1346.65	1310.05	1340.00	1339.75	1329.50	42273	562.02	6189	16429	38.86
WILLAMAGOR	BE	24-Jan-2024	34.20	34.20	35.00	34.20	34.20	34.20	34.30	1474	0.51	18	-	-
WINDLAS	EQ	24-Jan-2024	464.75	462.05	486.95	462.05	484.00	481.95	480.37	180661	867.84	12515	104554	57.87
WINDMACHIN	EQ	24-Jan-2024	74.90	74.90	81.50	73.05	77.15	78.70	78.81	186047	146.62	2784	77156	41.47
WINSOME	BE	24-Jan-2024	3.90	3.90	3.95	3.90	3.90	3.90	3.93	44690	1.76	102	-	-
WIPL	BE	24-Jan-2024	183.70	183.70	183.70	174.55	174.55	176.85	178.24	1925	3.43	39	-	-
WIPRO	EQ	24-Jan-2024	469.90	471.00	479.00	468.05	478.75	478.05	472.97	5854375	27689.39	116149	2354335	40.21
WOCKPHARMA	EQ	24-Jan-2024	422.85	425.00	454.20	420.95	444.85	448.05	440.82	821845	3622.90	34499	276535	33.65
WOMANCART	ST	24-Jan-2024	135.00	130.05	136.00	130.05	136.00	136.00	133.03	3200	4.26	2	3200	100.00
WONDERLA	EQ	24-Jan-2024	828.45	834.95	884.20	832.50	883.00	881.60	864.00	184037	1590.07	11710	146654	79.69
WORTH	EQ	24-Jan-2024	116.75	117.00	120.95	114.20	120.70	119.55	117.44	26405	31.01	440	14136	53.54
WSI	EQ	24-Jan-2024	116.25	119.70	122.05	113.00	117.80	115.40	117.56	127859	150.31	913	88743	69.41
WSTCSTPAPR	EQ	24-Jan-2024	704.20	707.40	720.30	696.20	716.00	714.80	712.55	171014	1218.55	13788	67063	39.21
XCHANGING	EQ	24-Jan-2024	107.75	108.65	110.60	106.80	109.70	109.05	108.52	395036	428.69	6089	155023	39.24
XELPMOC	BE	24-Jan-2024	124.85	129.85	130.00	121.00	128.00	126.20	126.81	29737	37.71	213	-	-
XPROINDIA	EQ	24-Jan-2024	1186.20	1177.40	1185.65	1140.10	1171.15	1172.25	1160.02	32349	375.25	6052	12847	39.71
YAARI	BE	24-Jan-2024	12.70	12.30	12.70	12.10	12.10	12.10	12.13	42471	5.15	77	-	-
YASHO	EQ	24-Jan-2024	1630.45	1653.00	1659.00	1630.00	1650.00	1646.90	1643.42	5469	89.88	776	3219	58.86
YATHARTH	EQ	24-Jan-2024	379.20	382.00	382.90	375.25	380.90	381.15	380.30	186462	709.11	9129	120204	64.47
YATRA	EQ	24-Jan-2024	171.15	173.90	179.85	167.00	173.05	172.90	174.03	741968	1291.22	28162	407191	54.88
YCCL	SM	24-Jan-2024	30.00	29.90	29.90	29.85	29.90	29.90	29.88	9000	2.69	3	9000	100.00
YESBANK	EQ	24-Jan-2024	24.05	24.15	24.80	23.65	24.65	24.70	24.37	240904515	58718.53	118206	42931688	17.82
YUDIZ	SM	24-Jan-2024	150.85	152.00	157.90	151.00	157.90	155.95	153.62	7200	11.06	9	5600	77.78
YUKEN	EQ	24-Jan-2024	695.40	685.80	708.35	685.75	690.10	694.35	696.24	4300	29.94	557	3173	73.79
ZAGGLE	EQ	24-Jan-2024	216.00	217.70	217.70	210.05	214.00	214.00	213.21	537966	1147.01	15518	211929	39.39
ZEAL	SM	24-Jan-2024	189.80	196.00	198.80	189.00	189.00	189.00	193.15	29400	56.79	44	25200	85.71
ZEEL	EQ	24-Jan-2024	155.95	158.00	170.40	158.00	165.75	166.35	164.47	146400155	240783.95	583061	44766951	30.58
ZEELEARN	BE	24-Jan-2024	7.50	7.35	7.35	7.35	7.35	7.35	7.35	48659	3.58	113	-	-
ZEEMEDIA	EQ	24-Jan-2024	13.85	14.05	14.50	13.85	14.30	14.25	14.16	24543335	3474.21	13182	4226163	17.22
ZENITHEXPO	EQ	24-Jan-2024	150.00	154.55	155.70	148.00	149.20	151.60	150.89	2812	4.24	673	553	19.67
ZENITHSTL	BE	24-Jan-2024	6.65	6.70	6.70	6.55	6.55	6.55	6.56	116189	7.63	155	-	-
ZENSARTECH	EQ	24-Jan-2024	544.20	549.40	572.00	548.30	568.30	569.95	563.34	1400404	7889.07	63134	631876	45.12
ZENTEC	EQ	24-Jan-2024	711.85	710.00	730.00	688.05	710.00	706.20	706.62	336968	2381.08	14642	209057	62.04
ZFCVINDIA	EQ	24-Jan-2024	17262.35	17260.00	17487.75	16899.95	17105.10	17270.45	17177.57	10915	1874.93	3348	8028	73.55
ZIMLAB	EQ	24-Jan-2024	108.60	110.60	110.60	108.25	109.85	109.65	109.24	38708	42.29	1068	21355	55.17
ZODIAC	BE	24-Jan-2024	300.55	294.55	294.55	294.55	294.55	294.55	294.55	3368	9.92	154	-	-
ZODIACLOTH	EQ	24-Jan-2024	129.85	128.25	133.35	127.90	133.00	132.10	131.18	21487	28.19	1185	12832	59.72
ZOMATO	EQ	24-Jan-2024	130.10	131.45	136.90	129.80	135.20	136.20	133.67	54612769	73000.58	160459	25392278	46.50
ZOTA	EQ	24-Jan-2024	477.10	477.75	482.70	472.00	472.05	474.60	476.47	11567	55.11	1118	6367	55.04
ZUARI	EQ	24-Jan-2024	239.10	241.20	250.00	237.55	247.00	248.20	245.00	637881	1562.82	23733	189183	29.66
ZUARIIND	EQ	24-Jan-2024	263.80	264.75	285.00	260.30	281.00	281.10	278.16	700568	1948.73	24331	283486	40.47
ZYDUSLIFE	EQ	24-Jan-2024	729.15	733.80	753.90	726.45	752.05	752.40	744.20	2330199	17341.27	53853	953132	40.90
ZYDUSWELL	EQ	24-Jan-2024	1582.20	1580.00	1619.00	1572.10	1600.00	1602.95	1603.99	24614	394.81	4313	12793	51.97