20MICRONS,20231011,148.45,148.45,148.45,148.

45,12829,0
21STCENMGM,20231011,19.05,19.2,18.75,19,6436,0
360ONE,20231011,513.05,519.7,512.45,516.2,308102,0
3IINFOLTD,20231011,39.35,40,38.85,38.95,568075,0
3MINDIA,20231011,31032,31400,30870.05,31098.75,1692,0
3PLAND,20231011,26.9,26.9,24.85,26,27462,0
5PAISA,20231011,433,437.9,425.3,435.05,24300,0
63MOONS,20231011,245,256.7,243.95,252.75,235584,0
A2ZINFRA,20231011,9.5,9.65,9.3,9.5,139325,0
AAATECH,20231011,58.9,60.65,57.8,58.35,77472,0
AAKASH,20231011,5.95,6.05,5.75,5.85,205357,0
AAREYDRUGS,20231011,45.05,45.75,44.3,45.55,10792,0
AARON,20231011,273.5,285.95,270,273.8,9843,0
AARTECH,20231011,169,170.4,162.2,163.35,64843,0
AARTIDRUGS,20231011,520.05,524.65,513.25,517,135732,0
AARTIIND,20231011,479.35,493.95,478,484,2284289,0
AARTIPHARM,20231011,420.7,424,418,422.95,76911,0
AARTISURF,20231011,615,622.9,612.95,614.4,5311,0
AARVEEDEN,20231011,24.2,24.75,23.6,23.9,53789,0
AARVI,20231011,134.5,139.55,133.25,138.55,62761,0
AAVAS,20231011,1739.9,1749.2,1704,1711.2,97706,0
ABAN,20231011,46.5,47.7,46.25,46.6,201123,0
ABB,20231011,4213.3,4226.3,4170,4185.4,158952,0
ABBOTINDIA,20231011,22800,22979.65,22380,22430.25,20037,0
ABCAPITAL,20231011,178.55,180.45,178.15,178.75,1731645,0
ABFRL,20231011,219.25,225,219.25,222.1,3048051,0
ABMINTLLTD,20231011,34.5,36.2,33.65,36,855,0
ABSLAMC,20231011,434.45,442.05,430.75,431.8,89910,0
ABSLBANETF,20231011,45.1,45.1,44.41,44.96,51024,0
ABSLLIQUID,20231011,999.99,1000.01,999.99,999.99,754,0
ABSLNN50ET,20231011,46.48,46.8,46.44,46.65,4315,0
ACC,20231011,1998,2056.95,1981.4,2038.7,601662,0
ACCELYA,20231011,1690,1720,1679,1684.95,43135,0
ACCURACY,20231011,8.2,8.3,8,8.15,318989,0
ACE,20231011,701,726.95,701,713.3,225134,0
ACEINTEG,20231011,31.8,37.3,30.55,31.85,206559,0
ACI,20231011,639.95,657.3,633.35,648.95,1192678,0
ACL,20231011,98.8,98.8,94.05,96.4,17089,0
ADANIENSOL,20231011,792,807,791.2,798.2,655215,0
ADANIENT,20231011,2533.9,2538,2482.5,2488.6,1627836,0
ADANIGREEN,20231011,949.65,970.85,946.3,962.45,775846,0
ADANIPORTS,20231011,827.4,827.4,812.35,814.85,3281387,0
ADANIPOWER,20231011,353,358.7,348.15,349.8,3488974,0
ADFFOODS,20231011,208.5,220,204.4,206.25,187082,0
ADL,20231011,76.5,79.95,74.1,79.75,8658,0
ADORWELD,20231011,1126.95,1128,1105,1107.35,13939,0
ADROITINFO,20231011,21.6,21.9,21.05,21.85,116871,0
ADSL,20231011,122,125.5,120.8,121.95,447260,0
ADVANIHOTR,20231011,106.6,106.6,102.5,103.2,247485,0
ADVENZYMES,20231011,330.25,338.05,329.65,332.1,223562,0
AEGISCHEM,20231011,323.55,325.3,322.6,323.25,146920,0
AEROFLEX,20231011,145.4,149.5,145.25,147.05,874168,0
AETHER,20231011,944.2,955.95,938.05,942.7,21635,0
AFFLE,20231011,1065,1081.75,1065,1075.8,183760,0
AGARIND,20231011,922.1,943.95,915,919.55,54240,0
AGI,20231011,934.8,935,904.25,907.85,203828,0
AGRITECH,20231011,183.5,188.5,180.05,186.2,3790,0
AGROPHOS,20231011,36.75,37.5,36.4,36.85,44084,0
AGSTRA,20231011,60.9,62.65,60.75,62.25,217459,0
AHL,20231011,348.75,349.35,338,340.95,796826,0
AHLADA,20231011,128.4,133.5,123,124.05,80101,0
AHLEAST,20231011,137.2,159,137.2,149.45,160000,0
AHLUCONT,20231011,707.75,709,692,693.65,39278,0
AIAENG,20231011,3450,3498,3407.1,3430.6,115447,0
AIRAN,20231011,25.7,25.7,24.6,24.8,161626,0
AIROLAM,20231011,109.9,111.75,107,110,3100,0
AJANTPHARM,20231011,1785.35,1805.95,1744,1749.15,110604,0
AJMERA,20231011,420.3,437,415.65,421.55,755368,0
AJOONI,20231011,4.6,4.7,4.55,4.6,316623,0
AKASH,20231011,31.35,31.35,29.7,29.75,35646,0
AKG,20231011,24.4,24.45,23.1,23.85,363370,0
AKI,20231011,14.75,14.75,14.05,14.75,87709,0
AKSHAR,20231011,6.25,6.6,6.25,6.6,643378,0
AKSHARCHEM,20231011,285,290.45,281,286.6,14927,0
AKSHOPTFBR,20231011,11.25,11.45,11.25,11.4,159899,0
AKZOINDIA,20231011,2488,2512.5,2470,2482.1,10706,0
ALANKIT,20231011,11.1,11.6,10.75,11.15,2222260,0
ALBERTDAVD,20231011,855,874.7,850,861.05,30106,0
ALEMBICLTD,20231011,77.45,79.8,76.5,78.9,1657903,0
ALICON,20231011,840,865.5,839.6,855.9,7623,0
ALKALI,20231011,117.6,121.2,116.6,117.35,23831,0
ALKEM,20231011,3585.75,3617.75,3531.25,3539.75,147842,0
ALKYLAMINE,20231011,2285,2320,2275,2287.1,24742,0
ALLCARGO,20231011,267.8,268.5,265,266.1,84125,0
ALLSEC,20231011,585.5,591.05,582.6,589.55,7105,0
ALMONDZ,20231011,88.05,88.5,85.8,87.95,209929,0
ALOKINDS,20231011,18,18.4,18,18.1,5796378,0
ALPA,20231011,74.55,75,73.8,74.65,69159,0
ALPHAGEO,20231011,287.8,292.15,286.4,289,6790,0
ALPSINDUS,20231011,2.35,2.4,2.2,2.25,77003,0
AMARAJABAT,20231011,638.5,646.75,637.5,642.2,238222,0
AMBER,20231011,2854.3,2902,2854.3,2892.8,63036,0
AMBICAAGAR,20231011,35.85,36.4,35,36.4,41906,0
AMBIKCO,20231011,1506.25,1527.8,1500,1504.75,8848,0
AMBUJACEM,20231011,438.9,447,438,445.1,3228077,0
AMDIND,20231011,57.7,57.8,55.55,56.85,25508,0
AMIORG,20231011,1209,1268,1205.95,1248.05,173167,0
AMJLAND,20231011,32.95,34.45,32.65,32.9,192860,0
AMRUTANJAN,20231011,605,609.2,601.5,604.35,18002,0
ANANDRATHI,20231011,1885.05,1918.7,1873.5,1909.05,81192,0
ANANTRAJ,20231011,234.4,236,226.8,228.2,3696353,0
ANDHRAPAP,20231011,600.4,674.9,596.25,637.8,1997185,0
ANDHRSUGAR,20231011,117,118.9,116.6,118.25,352301,0
ANDREWYU,20231011,33.95,34.3,33.05,33.15,538693,0
ANGELONE,20231011,2071,2136,2051.9,2102.7,881995,0
ANIKINDS,20231011,37.35,38.35,36.6,37.15,9738,0
ANKITMETAL,20231011,4.7,4.7,4.7,4.7,14215,0
ANMOL,20231011,44.8,45.2,44.7,45.2,113805,0
ANTGRAPHIC,20231011,0.75,0.8,0.7,0.75,397543,0
ANUP,20231011,2066,2090.35,2050.1,2068.75,15997,0
ANURAS,20231011,880,886.7,880,883.25,27301,0
APARINDS,20231011,5200,5375,5180.4,5323.8,88248,0
APCL,20231011,182.5,184,182,183.65,11215,0
APCOTEXIND,20231011,516.85,530,512,527.85,100757,0
APEX,20231011,222.5,232.4,221.8,226.55,206446,0
APLAPOLLO,20231011,1625,1676.95,1619.15,1669.35,1091326,0
APLLTD,20231011,769.95,820.4,767.05,810.3,1030671,0
APOLLO,20231011,67.8,68.5,65.1,65.8,3400286,0
APOLLOHOSP,20231011,5072.95,5140,5065,5092.85,336099,0
APOLLOPIPE,20231011,687.95,687.95,663.7,684.15,43962,0
APOLLOTYRE,20231011,378,380.3,372.9,378.05,2343892,0
APOLSINHOT,20231011,1615,1637,1600,1635,766,0
APTECHT,20231011,278,283.05,278,280.9,108789,0
APTUS,20231011,294.7,304.7,294,296.2,1030869,0
ARCHIDPLY,20231011,73,87.15,73,84.1,2184788,0
ARCHIES,20231011,27,27.5,27,27.1,127376,0
ARENTERP,20231011,40,40,39,39.4,3395,0
ARIES,20231011,179,187.75,178.5,181.9,156066,0
ARIHANTCAP,20231011,79.45,81,76.9,80.2,778267,0
ARIHANTSUP,20231011,186,186.5,181,183.6,118079,0
ARMANFIN,20231011,2348,2360.05,2309.1,2338.75,6106,0
AROGRANITE,20231011,63.55,66,62.15,64,494803,0
ARROWGREEN,20231011,385.4,392.2,366.15,372.75,99973,0
ARSHIYA,20231011,4.25,4.25,4,4,994768,0
ARSSINFRA,20231011,19.8,20.1,19.4,19.95,18665,0
ARTEMISMED,20231011,154,161.1,152.55,157.9,264881,0
ARTNIRMAN,20231011,51,51,50,50,593,0
ARVEE,20231011,129,131.95,122.3,125.1,12539,0
ARVIND,20231011,177.55,177.9,173.4,174.95,590720,0
ARVINDFASN,20231011,331.8,334.65,327.75,330.9,81262,0
ARVSMART,20231011,350,353.6,339.7,343.15,76919,0
ASAHIINDIA,20231011,610,610,599.2,601.35,45572,0
ASAHISONG,20231011,244.35,245.15,240,241.95,4411,0
ASAL,20231011,403.95,415.05,403,411.8,33358,0
ASALCBR,20231011,465,468.8,458.5,461.05,56258,0
ASHAPURMIN,20231011,323,325.3,320,325.3,157041,0
ASHIANA,20231011,202.8,229,202.65,223.6,606198,0
ASHIMASYN,20231011,16.8,17.25,16.6,16.85,827103,0
ASHOKA,20231011,133.3,135.35,130.6,132.4,4650839,0
ASHOKAMET,20231011,19.4,19.4,18.8,19.2,18893,0
ASHOKLEY,20231011,174.9,176.8,173.1,176.35,8498617,0
ASIANENE,20231011,189.9,194,185,185.1,67144,0
ASIANHOTNR,20231011,144,144,128.8,133.8,18034,0
ASIANPAINT,20231011,3169,3185,3152.05,3163.9,1025317,0
ASIANTILES,20231011,64.75,76,64.55,74.45,15244602,0
ASPINWALL,20231011,253.8,253.8,249,251.15,1903,0
ASTEC,20231011,1324.1,1334.95,1311,1320.5,5078,0
ASTERDM,20231011,326,326.3,320.65,323.15,286629,0
ASTRAL,20231011,1919.95,1948.2,1912.05,1934.7,493856,0
ASTRAMICRO,20231011,446.85,464.8,444.4,462.45,901725,0
ASTRAZEN,20231011,4753.05,4830,4654,4735.85,19427,0
ASTRON,20231011,31.85,33,31.4,32.9,48101,0
ATALREAL,20231011,75.75,76.35,74.05,74.7,25510,0
ATAM,20231011,179.5,180.95,176,178.9,5720,0
ATFL,20231011,838,848,825.7,839.05,2898,0
ATGL,20231011,615.05,619.9,606.25,611.35,606346,0
ATL,20231011,39.3,42,38.75,40.8,4680859,0
ATLANTA,20231011,14.35,15.05,13.75,15.05,54952,0
ATUL,20231011,6917.4,7049.55,6880.05,6898.7,28468,0
ATULAUTO,20231011,596,643.8,585,627.25,658925,0
AUBANK,20231011,718.9,720.7,712,715.75,1174535,0
AURIONPRO,20231011,1438.75,1494,1370.1,1384.05,17116,0
AUROPHARMA,20231011,903.75,909.2,895.1,899.9,1514502,0
AURUM,20231011,125.9,128.35,125.3,125.85,42751,0
AUSOMENT,20231011,76.8,90.95,74.95,90.8,778849,0
AUTOAXLES,20231011,2240,2330.5,2232.35,2285.5,62255,0
AUTOBEES,20231011,163.39,164.64,163.05,164.38,46406,0
AUTOIND,20231011,105.85,107.2,105.85,107.2,180242,0
AVADHSUGAR,20231011,671,675.35,658.55,664.9,42391,0
AVALON,20231011,567.7,568.5,551.85,553.65,229696,0
AVANTIFEED,20231011,438.25,447,438.25,441.5,116070,0
AVG,20231011,289.2,300.8,289,297.2,56162,0
AVONMORE,20231011,71.5,73.5,71.5,72.05,8181,0
AVROIND,20231011,110,113.95,108.15,110.4,32095,0
AVTNPL,20231011,81.25,81.25,79.5,80.4,113336,0
AWHCL,20231011,379.25,399.4,378.2,395.8,428173,0
AWL,20231011,349,354,347.75,348.55,983621,0
AXISBANK,20231011,1019,1025.65,1012,1019.1,7396783,0
AXISBNKETF,20231011,452.29,453.99,451.31,453.05,218,0
AXISBPSETF,20231011,11.21,11.22,11,11.21,5202,0
AXISCADES,20231011,571.95,574.4,550.1,551.5,33726,0
AXISCETF,20231011,87,87,86.71,87,868,0
AXISGOLD,20231011,49.54,49.54,49.18,49.48,98934,0
AXISHCETF,20231011,96.71,97.49,94.75,94.81,22134,0
AXISILVER,20231011,71.45,72.19,71.01,71.87,10679,0
AXISNIFTY,20231011,212.49,212.91,211.41,212.04,4453,0
AXISTECETF,20231011,339.17,342.93,338.18,338.81,3622,0
AXITA,20231011,26.65,26.7,26.2,26.4,164112,0
AXSENSEX,20231011,67.96,67.96,66.68,67.02,1634,0
AYMSYNTEX,20231011,67.9,68,67,67.15,14258,0
BAFNAPH,20231011,92.45,92.45,84.55,91.35,7733,0
BAGFILMS,20231011,5.65,5.75,5.6,5.75,230752,0
BAIDFIN,20231011,21.6,22.7,20.9,21.55,843037,0
BAJAJ-AUTO,20231011,5055,5095,5050,5064.4,575680,0
BAJAJCON,20231011,221.7,230.9,217.5,225,1063013,0
BAJAJELEC,20231011,1070,1075,1057.55,1063.15,20567,0
BAJAJFINSV,20231011,1641.4,1650.95,1633.5,1636.55,952433,0
BAJAJHCARE,20231011,454,472.4,451,470.1,377912,0
BAJAJHIND,20231011,25.3,25.75,25,25.3,16086328,0
BAJAJHLDNG,20231011,6822,7097.95,6822,6884.5,70547,0
BAJFINANCE,20231011,8139.8,8173,8095.45,8101.95,712372,0
BALAJITELE,20231011,70.2,74.8,70.2,73.7,1367028,0
BALAMINES,20231011,2215,2238,2212,2231.8,36202,0
BALAXI,20231011,441,452.85,440,443.25,1585,0
BALKRISHNA,20231011,28.1,30.9,28.05,30.9,283175,0
BALKRISIND,20231011,2574.8,2604,2567,2586.3,274965,0
BALMLAWRIE,20231011,146.25,147.25,144.5,144.8,244173,0
BALPHARMA,20231011,94.15,94.2,92.9,93.15,11165,0
BALRAMCHIN,20231011,426.8,429.1,416.5,420.85,1676254,0
BANARBEADS,20231011,91.5,93.05,91.05,91.35,7463,0
BANARISUG,20231011,2593.25,2675,2550,2635.35,1749,0
BANCOINDIA,20231011,495,500.95,464.8,477.45,178280,0
BANDHANBNK,20231011,251,253.8,248,248.75,6575616,0
BANG,20231011,48.55,51.75,48.4,50.75,115107,0
BANKA,20231011,70.95,72.9,70.95,72.15,12191,0
BANKBARODA,20231011,210,210.95,206.3,207.2,43037191,0
BANKBEES,20231011,455.03,455.98,453.04,454.43,320067,0
BANKETF,20231011,445.26,447.47,444.82,446.73,156,0
BANKINDIA,20231011,107.9,109,106.6,106.9,8100970,0
BANSWRAS,20231011,155.9,155.9,151.85,152.9,23988,0
BARBEQUE,20231011,757.8,769.9,755,761.5,52211,0
BASF,20231011,2548,2575.9,2540,2558.95,13116,0
BASML,20231011,46.85,47.7,46.85,47.25,45677,0
BATAINDIA,20231011,1652,1666.95,1631.35,1634.5,260074,0
BAYERCROP,20231011,5310,5385,5275,5295.9,8103,0
BBETF0432,20231011,1103.8,1103.8,865.81,1082.39,1826,0
BBL,20231011,3818.35,3836.95,3750,3767.3,10858,0
BBOX,20231011,205.75,220,204.3,215.95,505956,0
BBTC,20231011,1251.3,1273.8,1239,1240.35,55588,0
BBTCL,20231011,274.8,278.25,265.7,268.65,39734,0
BCG,20231011,16.95,17.15,16.75,16.95,6806188,0
BCLIND,20231011,533.8,542.45,530.45,531.65,89107,0
BCONCEPTS,20231011,464,469.3,464,469.3,5788,0
BDL,20231011,1040,1043,1026.6,1033.1,297476,0
BEARDSELL,20231011,43.6,44.6,42.55,43.9,230866,0
BECTORFOOD,20231011,1089.8,1108.95,1075,1083.5,190767,0
BEDMUTHA,20231011,152.8,152.8,152.8,152.8,30701,0
BEL,20231011,139.95,140.5,137.5,137.75,10778916,0
BEML,20231011,2341.15,2362,2325.05,2332.65,124940,0
BEPL,20231011,92,93.6,91.05,91.7,626383,0
BERGEPAINT,20231011,566.45,567.4,559.5,560.85,558543,0
BFINVEST,20231011,510,516.45,504.9,505.65,44913,0
BFSI,20231011,20.29,20.29,20.17,20.22,113273,0
BFUTILITIE,20231011,625.8,638,617,620.5,116645,0
BGRENERGY,20231011,78.2,80.7,78.1,78.75,2462101,0
BHAGCHEM,20231011,1618.95,1730,1601,1631.85,95005,0
BHAGERIA,20231011,163.95,166.7,161.25,163,52939,0
BHAGYANGR,20231011,65.45,68.2,64.4,66.7,22553,0
BHANDARI,20231011,6.2,6.2,6.05,6.1,137657,0
BHARATFORG,20231011,1117.95,1121.9,1112.45,1114.35,660234,0
BHARATGEAR,20231011,121.5,121.5,119.3,119.5,26606,0
BHARATRAS,20231011,9188,9244.1,9075,9103.55,748,0
BHARATWIRE,20231011,283.5,293.1,281.75,288.1,1122118,0
BHARTIARTL,20231011,948.5,956.8,948,955.6,5645289,0
BHEL,20231011,131.8,132.6,129.3,130.85,18607776,0
BIGBLOC,20231011,173,176.05,167.5,172.05,329581,0
BIKAJI,20231011,474.8,488.9,472.55,484.85,476081,0
BIL,20231011,231.05,231.05,223,228.25,2496,0
BINANIIND,20231011,14.75,14.8,14.75,14.8,4458,0
BIOCON,20231011,258.8,259.8,257.1,257.4,1496819,0
BIOFILCHEM,20231011,52,52,50.55,50.85,29952,0
BIRLACABLE,20231011,322,336.1,316.05,336.1,200889,0
BIRLACORPN,20231011,1252.1,1286,1246.3,1277.9,120136,0
BIRLAMONEY,20231011,84,98.85,81.6,98.85,7652935,0
BIRLATYRE,20231011,5.8,5.8,5.8,5.8,175366,0
BLAL,20231011,159.1,160.7,158,158.85,112960,0
BLBLIMITED,20231011,22.3,22.4,21.75,22.2,52413,0
BLISSGVS,20231011,89.65,89.8,89,89.2,147858,0
BLKASHYAP,20231011,67.45,69.25,66.45,67.35,1249611,0
BLS,20231011,247.6,253.7,247.45,250,7509376,0
BLUECHIP,20231011,1.2,1.2,1.15,1.15,58821,0
BLUECOAST,20231011,5.6,5.85,5.4,5.85,700,0
BLUEDART,20231011,6747.7,6796.9,6626,6687.75,8155,0
BLUESTARCO,20231011,866.95,888.8,866.95,882.25,605985,0
BODALCHEM,20231011,79.8,81.85,79.75,80.4,456805,0
BOHRAIND,20231011,48,48,47.75,48,951,0
BOMDYEING,20231011,151.05,157.9,150.5,154.35,6417588,0
BOROLTD,20231011,401.65,403.4,394.15,397.1,55613,0
BORORENEW,20231011,421,425.8,417,418.55,155717,0
BOSCHLTD,20231011,19717.75,19950,19613.35,19698.1,26535,0
BPCL,20231011,342.2,345.3,341.5,342.55,2399756,0
BPL,20231011,78.5,82.65,78.5,81.3,335963,0
BRIGADE,20231011,612.9,615.95,605,611.4,234641,0
BRITANNIA,20231011,4522,4568.95,4520.65,4554.95,368192,0
BRNL,20231011,40.15,40.45,39.2,39.6,54517,0
BROOKS,20231011,101,104.05,100,104.05,54947,0
BSE,20231011,1449,1506,1449,1481.75,2246098,0
BSHSL,20231011,244.15,244.15,238,239.2,7537,0
BSL,20231011,189,194.5,187.55,192.65,13268,0
BSLGOLDETF,20231011,52.83,52.83,51.36,52.03,21726,0
BSLNIFTY,20231011,23,23,22.21,22.47,60013,0
BSLSENETFG,20231011,64.65,65.09,64.65,64.86,658,0
BSOFT,20231011,543,548.5,536.25,540.15,3418506,0
BTML,20231011,155.5,155.5,145.05,152.25,38728,0
BURNPUR,20231011,4.85,5.25,4.85,5.2,698539,0
BUTTERFLY,20231011,1219.65,1235,1207,1228.35,9727,0
BVCL,20231011,39.6,40,38,38.35,13700,0
BYKE,20231011,51.65,51.9,48.75,49.4,561229,0
CALSOFT,20231011,14.25,14.25,13.7,13.9,10047,0
CAMLINFINE,20231011,163.95,166.6,162.5,163.7,357379,0
CAMPUS,20231011,290.9,292.5,284.9,285.3,1068841,0
CAMS,20231011,2423.5,2449.9,2410,2415.1,53171,0
CANBK,20231011,372.05,375,368.5,369.85,7271140,0
CANFINHOME,20231011,760,767.8,751.1,755.05,509165,0
CANTABIL,20231011,1154,1158.55,1118,1125.15,31425,0
CAPACITE,20231011,216.2,221.2,212.75,215.7,1120124,0
CAPLIPOINT,20231011,1062.7,1077.95,1045,1071.55,61824,0
CAPTRUST,20231011,99.65,112,96.85,102.15,116339,0
CARBORUNIV,20231011,1154.1,1173.45,1147.55,1164.85,765021,0
CAREERP,20231011,188.65,192,185.5,191.35,8634,0
CARERATING,20231011,969.9,995,963.2,991.45,168855,0
CARTRADE,20231011,628.95,640.55,625.4,631.2,167816,0
CARYSIL,20231011,649.6,683.95,649.6,670.65,151527,0
CASTROLIND,20231011,139,141.2,138.05,138.4,1669848,0
CCHHL,20231011,8.85,9.2,8.85,9,48119,0
CCL,20231011,661.3,666.85,647.2,655.45,138935,0
CDSL,20231011,1329.7,1361,1325.25,1330.6,1141150,0
CEATLTD,20231011,2090,2185,2085,2148.55,426552,0
CELEBRITY,20231011,18.5,18.65,18.1,18.15,239547,0
CENTENKA,20231011,443.3,443.3,438.1,440.4,79329,0
CENTEXT,20231011,15.85,16.5,15.85,16.5,132600,0
CENTRALBK,20231011,49.65,49.7,48.1,48.45,20043617,0
CENTRUM,20231011,22.6,24.7,22.4,23.7,996213,0
CENTUM,20231011,1460,1480,1425,1443.75,4721,0
CENTURYPLY,20231011,642.8,647.05,635.35,636.95,115602,0
CENTURYTEX,20231011,1156.9,1181.4,1145.4,1172.7,565468,0
CERA,20231011,8264,8382.05,8227.05,8298.75,27651,0
CEREBRAINT,20231011,6.45,6.5,6.45,6.5,141501,0
CESC,20231011,89,90.25,88.25,88.5,2854179,0
CGCL,20231011,773.8,783.8,763.95,773.45,167888,0
CGPOWER,20231011,416.75,416.75,401,404.45,2063963,0
CHALET,20231011,604,620,601.5,605.7,185098,0
CHAMBLFERT,20231011,286,288.45,283.95,284.5,3096897,0
CHEMBOND,20231011,383.15,386,373.35,378.85,11712,0
CHEMCON,20231011,274,284.05,273.85,280.55,68880,0
CHEMFAB,20231011,369,381.9,368,372.95,32048,0
CHEMPLASTS,20231011,483.9,493,482.8,484.95,53923,0
CHENNPETRO,20231011,504,517.65,503.8,509.4,919009,0
CHEVIOT,20231011,1161.15,1177,1155,1168.8,767,0
CHOICEIN,20231011,422.75,423.4,415.95,417.75,530930,0
CHOLAFIN,20231011,1259,1272.9,1251.7,1259.7,2083878,0
CHOLAHLDNG,20231011,1110,1143.95,1105.15,1126.7,169351,0
CIEINDIA,20231011,464.8,466.7,457.15,461.8,714805,0
CIGNITITEC,20231011,825.95,838.75,822.05,828.75,95185,0
CINELINE,20231011,125.7,125.7,123.4,123.4,577,0
CINEVISTA,20231011,15.3,15.3,14.95,15.05,71955,0
CIPLA,20231011,1151,1175,1146.5,1171.95,1465239,0
CLEAN,20231011,1385,1403.15,1380.65,1388.9,55734,0
CLEDUCATE,20231011,69.45,70.35,68.55,69.65,79122,0
CLSEL,20231011,230.5,234.7,228,229.1,70279,0
CMSINFO,20231011,368,373.7,365,367.3,640321,0
COALINDIA,20231011,304.55,305,299.45,301.85,12321154,0
COASTCORP,20231011,253.5,267,248.75,266.25,67315,0
COCHINSHIP,20231011,1057,1063.5,1042,1048.8,1204884,0
COFFEEDAY,20231011,50.15,50.95,49.55,49.85,1518342,0
COFORGE,20231011,5239.9,5282.9,5111,5154.65,557514,0
COLPAL,20231011,2035,2090.6,2030.9,2060.75,865237,0
COMPINFO,20231011,12.4,12.5,12.25,12.35,218746,0
COMPUSOFT,20231011,21.85,22.45,21.65,22.05,121255,0
CONCOR,20231011,706,708.7,696.05,698.45,474477,0
CONCORDBIO,20231011,1153.6,1174.75,1149,1157.25,82097,0
CONFIPET,20231011,84.5,85.95,83.55,84,906947,0
CONSOFINVT,20231011,169,184.4,167.7,180.5,154322,0
CONSUMBEES,20231011,93.32,93.9,93.32,93.85,27593,0
CONTROLPR,20231011,809,815,796.1,808.35,42506,0
CORALFINAC,20231011,42.05,42.45,40.85,41.15,128800,0
CORDSCABLE,20231011,116.65,118,114.45,115.3,176542,0
COROMANDEL,20231011,1175,1177.8,1143.05,1148.7,146142,0
COSMOFIRST,20231011,675.3,681.95,671.25,672.85,24617,0
COUNCODOS,20231011,4.2,4.35,4.1,4.35,152653,0
CPSEETF,20231011,53.7,54.45,52.81,52.92,929141,0
CRAFTSMAN,20231011,4528.5,4612,4485,4505.3,25011,0
CREATIVE,20231011,561.85,589.85,561.85,574.7,26403,0
CREATIVEYE,20231011,4,4,4,4,1105,0
CREDITACC,20231011,1352.75,1376.95,1345,1372.95,245930,0
CREST,20231011,246.5,250,240.55,242.2,20452,0
CRISIL,20231011,4102.95,4144,3950,3974.2,49375,0
CROMPTON,20231011,299.45,303.8,298.85,299.7,1245206,0
CROWN,20231011,60.5,65.4,60.35,64.35,49777,0
CSBBANK,20231011,355.25,359.85,354,355.85,206215,0
CSLFINANCE,20231011,341.35,341.55,330.65,335.15,18371,0
CTE,20231011,63.95,68.2,63.9,66.7,248316,0
CUB,20231011,136,141.5,135.5,140.8,24802698,0
CUBEXTUB,20231011,47.8,51.8,47.05,51.8,186310,0
CUMMINSIND,20231011,1716,1757.8,1713.5,1751.6,711325,0
CUPID,20231011,405.9,406.35,395,397.85,146376,0
CYBERMEDIA,20231011,17.8,17.8,17.15,17.3,14170,0
CYBERTECH,20231011,156.6,160.7,153,154.5,162361,0
CYIENT,20231011,1702.75,1726.9,1686.25,1708.1,267441,0
CYIENTDLM,20231011,670,703.65,669,673.1,326673,0
DAAWAT,20231011,172.8,178.75,172.65,176.85,1159430,0
DABUR,20231011,544.45,546.7,543.1,543.75,1039964,0
DALBHARAT,20231011,2278.95,2344,2267.75,2301.1,410776,0
DALMIASUG,20231011,446.95,448.75,441.95,444.5,64850,0
DAMODARIND,20231011,50,55.15,49.65,53.4,297720,0
DANGEE,20231011,9.7,10.05,9.45,9.5,1637483,0
DATAMATICS,20231011,597.95,622,594.15,607.7,177877,0
DATAPATTNS,20231011,2084.95,2097.95,2066.85,2090.7,43950,0
DBCORP,20231011,269.55,275,262.6,265.45,138611,0
DBL,20231011,319.75,332.8,316.05,318.8,976545,0
DBOL,20231011,170.05,170.05,159.7,161.1,489284,0
DBREALTY,20231011,169.95,176,169.9,172,1592272,0
DBSTOCKBRO,20231011,35.2,35.2,31.8,32.55,66952,0
DCAL,20231011,159.3,160.2,157.35,158.2,181810,0
DCBBANK,20231011,122.75,123.9,121.45,121.8,865893,0
DCI,20231011,170,170,168.6,168.6,1834,0
DCM,20231011,84.35,85,82,82.65,38459,0
DCMFINSERV,20231011,6.8,6.8,6.8,6.8,92294,0
DCMNVL,20231011,161.35,169.7,161.35,168.4,36775,0
DCMSHRIRAM,20231011,1053,1063.45,1030.2,1036.35,42913,0
DCMSRIND,20231011,134.75,139.9,132.2,133.4,396981,0
DCW,20231011,59,61.25,58.75,59.05,18636680,0
DCXINDIA,20231011,302.7,305.9,295.3,297.65,290169,0
DECCANCE,20231011,548.05,568,548.05,563.8,17625,0
DEEPAKFERT,20231011,630,642.95,629.3,630.45,264839,0
DEEPAKNTR,20231011,2085,2125,2085,2093.7,677149,0
DEEPENR,20231011,165,169,161,165.85,24629,0
DEEPINDS,20231011,289.1,293.2,281.3,283.3,190639,0
DELHIVERY,20231011,438.95,449,434.1,439.1,2836899,0
DELPHIFX,20231011,377.4,377.4,363.5,364.25,1590,0
DELTACORP,20231011,144.05,145,142.05,142.95,3398102,0
DELTAMAGNT,20231011,86,88.75,85.05,87.25,12512,0
DEN,20231011,51,51.85,50.7,51,2955333,0
DENORA,20231011,1496.9,1515.95,1480,1486,9146,0
DEVIT,20231011,135,135.6,133.25,134.65,25190,0
DEVYANI,20231011,219.95,220,214.55,215.7,540247,0
DGCONTENT,20231011,20.4,20.5,19.7,19.9,7169,0
DHAMPURSUG,20231011,299.45,301.45,291.25,291.9,303566,0
DHANBANK,20231011,30.7,31,29.9,30,1725767,0
DHANI,20231011,40.5,40.95,40,40.6,796792,0
DHANUKA,20231011,853,853.95,837.15,844.65,25075,0
DHARMAJ,20231011,239.45,240.7,234.8,236.3,254118,0
DHRUV,20231011,59.1,60.9,59.05,59.85,29047,0
DHUNINV,20231011,751,767,751,758.5,1135,0
DIACABS,20231011,52.6,52.6,52.6,52.6,11,0
DIAMINESQ,20231011,509.35,533,509.35,522,5617,0
DIAMONDYD,20231011,848.1,897.8,848.1,892.7,26888,0
DICIND,20231011,437.6,445,424.8,428.6,2715,0
DIGISPICE,20231011,34,34.05,32.6,32.85,31629,0
DIL,20231011,10.05,10.1,9.8,9.85,258321,0
DISHTV,20231011,17.6,18.8,17.45,18.5,43714000,0
DIVGIITTS,20231011,1052,1063,1037.35,1040.4,31304,0
DIVISLAB,20231011,3729,3767,3718.75,3750.55,205216,0
DIVOPPBEES,20231011,60.1,60.1,58.32,58.55,12761,0
DIXON,20231011,5200,5274.85,5170.8,5254.7,321455,0
DJML,20231011,148.25,152.5,148.25,151.55,1785,0
DLF,20231011,562.6,569,560.65,565.3,4106418,0
DLINKINDIA,20231011,324.4,326.05,320.45,322.65,80706,0
DMART,20231011,3812.5,3889,3804.3,3852.05,304828,0
DMCC,20231011,309,323.4,302.85,319.05,44177,0
DNAMEDIA,20231011,4.95,5,4.95,5,103181,0
DODLA,20231011,690.85,690.95,675,678.15,43620,0
DOLATALGO,20231011,59.95,60.8,57.5,58.4,1083725,0
DOLLAR,20231011,432.1,442.45,431.1,432.65,88819,0
DOLPHIN,20231011,442.3,442.3,442.3,442.3,14,0
DONEAR,20231011,105.55,110.1,104.5,108.9,364083,0
DPABHUSHAN,20231011,655,659.95,635.05,639.15,5432,0
DPSCLTD,20231011,16,16.25,15.8,15.9,140929,0
DPWIRES,20231011,675.8,677.9,660,665.25,42759,0
DRCSYSTEMS,20231011,41.9,42.25,40.05,40.85,39489,0
DREAMFOLKS,20231011,505.6,505.6,492.05,493.55,166366,0
DREDGECORP,20231011,464,468.5,457,458.9,60248,0
DRREDDY,20231011,5510,5588,5510,5567.6,392248,0
DSPBANKETF,20231011,43.81,45.03,43.81,44.82,1294,0
DSPGOLDETF,20231011,57.55,58.45,57,57.7,8805,0
DSPITETF,20231011,32.7,32.9,32.1,32.44,3593,0
DSPN50ETF,20231011,201.5,202.58,201.5,202.08,2558,0
DSPNEWETF,20231011,241,257.8,241,241.63,10150,0
DSPPSBKETF,20231011,51.64,51.8,51.25,51.26,1138,0
DSPPVBKETF,20231011,23,23.3,23,23.16,285,0
DSPQ50ETF,20231011,192,192.87,191.7,191.7,1254,0
DSPSENXETF,20231011,66.35,66.84,66.35,66.37,59,0
DSPSILVETF,20231011,68.75,69.59,68.52,69.31,9535,0
DSSL,20231011,725,737.85,721.15,724.9,21903,0
DTIL,20231011,222.9,222.9,217.65,218.5,4205,0
DUCON,20231011,6.9,7,6.9,6.9,14176,0
DVL,20231011,260.9,263.75,259.25,260.5,27784,0
DWARKESH,20231011,99.7,100.35,98.6,99.35,865556,0
DYCL,20231011,437.35,452.65,436,452.65,16054,0
DYNAMATECH,20231011,4650,4678.25,4522.25,4575.75,10188,0
DYNPRO,20231011,321.55,330.9,321.05,329.15,17128,0
E2E,20231011,482,482,480,480,8219,0
EASEMYTRIP,20231011,42.2,42.4,41.05,41.75,11311444,0
EBBETF0425,20231011,1155.07,1157.44,1146.55,1153.48,14594,0
EBBETF0430,20231011,1304.4,1304.4,1292.11,1294.35,6941,0
EBBETF0431,20231011,1156.06,1157,1154.5,1155.18,7563,0
EBBETF0433,20231011,1054.01,1056.99,1054.01,1055.79,1764,0
ECLERX,20231011,2086.4,2250,2080.7,2168,552088,0
EDELWEISS,20231011,66.3,67.9,65.5,66.55,2318574,0
EICHERMOT,20231011,3482,3494.1,3461.4,3486.6,343468,0
EIDPARRY,20231011,524,525.25,516.5,518.2,231094,0
EIFFL,20231011,145,145.9,136.4,144.7,30974,0
EIHAHOTELS,20231011,477.7,482.25,469,479.15,25522,0
EIHOTEL,20231011,233.55,235.05,229.1,231.15,610134,0
EIMCOELECO,20231011,1178,1276.95,1140.05,1218.2,95912,0
EKC,20231011,116.1,117.9,116.05,117.6,275632,0
ELDEHSG,20231011,788,794,762,775.05,12332,0
ELECON,20231011,789,807.6,788.9,802.05,302021,0
ELECTCAST,20231011,75.25,81.8,75.2,81,20262931,0
ELECTHERM,20231011,143,147.35,139.1,147.35,15311,0
ELGIEQUIP,20231011,490.5,500,482.35,486.25,189789,0
ELGIRUBCO,20231011,51.65,53.8,51.65,53.3,77012,0
ELIN,20231011,188,191,182.55,184.5,300715,0
EMAMILTD,20231011,518,526.85,518,519.85,357192,0
EMAMIPAP,20231011,131,142.95,129.7,136.2,204898,0
EMAMIREAL,20231011,78.65,81,77,78.55,49922,0
EMIL,20231011,151,153.5,146.95,148.45,601376,0
EMKAY,20231011,85.15,89.9,85.15,88.25,35531,0
EMMBI,20231011,111.35,114,109.65,110.55,68976,0
EMSLIMITED,20231011,320,326.75,315,322.9,808979,0
EMUDHRA,20231011,471.75,474.9,462,466.95,55133,0
ENDURANCE,20231011,1571.2,1616.95,1563.1,1590.05,388110,0
ENERGYDEV,20231011,19.95,22.3,19.35,20.4,458850,0
ENGINERSIN,20231011,141,142.2,140,140.3,1323233,0
ENIL,20231011,181.3,183.7,178.6,180.85,122145,0
EPIGRAL,20231011,987,994.75,971,978.4,40122,0
EPL,20231011,192.55,195.35,191.2,193.6,397342,0
EQUIPPP,20231011,28.8,29.85,27.55,28.4,25945,0
EQUITASBNK,20231011,97.35,98.2,96.4,97.35,4049175,0
ERIS,20231011,898.95,904.1,891,895.65,50089,0
EROSMEDIA,20231011,18.2,18.4,18.05,18.2,208062,0
ESABINDIA,20231011,4979,4996,4931,4941.35,1289,0
ESCORTS,20231011,3430,3440.15,3375.6,3399.95,555614,0
ESG,20231011,32.71,32.87,32.71,32.74,9535,0
ESSARSHPNG,20231011,19.4,19.4,19.4,19.4,247464,0
ESSENTIA,20231011,5.95,6,5.9,5.95,155404,0
ESTER,20231011,95.2,95.2,93.5,94.15,91785,0
ETHOSLTD,20231011,1740.9,1759.85,1727.35,1734.9,20700,0
EVEREADY,20231011,382.7,390,381.85,386.35,187181,0
EVERESTIND,20231011,1113.9,1139.25,1113,1131.8,18265,0
EXCEL,20231011,0.35,0.35,0.35,0.35,2460866,0
EXCELINDUS,20231011,862.5,876,853.95,870.15,7950,0
EXIDEIND,20231011,258.95,265.35,258.95,263,2603326,0
EXPLEOSOL,20231011,1360,1384.95,1355,1361.75,29025,0
EXXARO,20231011,130.2,131.2,128.9,129.1,44153,0
FACT,20231011,535.35,544.55,533.2,537.25,618364,0
FAIRCHEMOR,20231011,1145.75,1154.95,1099.8,1113,28646,0
FAZE3Q,20231011,371,398,365.95,381.55,112792,0
FCL,20231011,311.95,319.95,311.95,313.7,161164,0
FCONSUMER,20231011,0.85,0.85,0.8,0.85,2977638,0
FCSSOFT,20231011,2.95,3.05,2.9,2.9,12515623,0
FDC,20231011,378,383.75,374.2,375.05,102813,0
FEDERALBNK,20231011,148.85,149.45,146.55,147,11961227,0
FELDVR,20231011,5.45,5.7,5.2,5.5,20276,0
FIBERWEB,20231011,32.15,34.4,32.15,32.45,117626,0
FIEMIND,20231011,1859.75,1877.25,1836.5,1854.8,16971,0
FILATEX,20231011,50.45,51.3,49.75,50,617782,0
FINCABLES,20231011,1061,1079,1040,1044.5,386278,0
FINEORG,20231011,4851.95,4914.95,4851.95,4901.7,18638,0
FINOPB,20231011,312.4,313,304.5,307.3,76721,0
FINPIPE,20231011,224.4,225.05,222.4,223,284927,0
FIVESTAR,20231011,732.35,755,731.6,747.4,695025,0
FLEXITUFF,20231011,49.4,49.4,49.4,49.4,11317,0
FLUOROCHEM,20231011,2800.1,2889,2795,2879.7,154638,0
FMGOETZE,20231011,350.95,355.1,348.85,351.15,68460,0
FMNL,20231011,5.7,5.9,5.5,5.85,29820,0
FOCUS,20231011,172.5,172.5,160.95,162.8,332818,0
FOODSIN,20231011,219.8,221.9,207.25,208.55,1166901,0
FORCEMOT,20231011,4024.95,4030.05,3925,3938.15,18080,0
FORTIS,20231011,333.4,337.15,331.1,333.9,627262,0
FOSECOIND,20231011,3379,3499.9,3352.1,3403.3,5002,0
FSL,20231011,163.4,169,162.3,166.45,2957547,0
FUSION,20231011,611.4,621.5,607.15,614.2,148927,0
GABRIEL,20231011,349,359.35,342.4,345.2,664860,0
GAEL,20231011,365.95,373,364,369.95,657741,0
GAIL,20231011,123.25,124.7,123.05,123.55,13202599,0
GALAXYSURF,20231011,2647.05,2699,2611.55,2645.2,17478,0
GALLANTT,20231011,88.9,90.65,88.2,88.7,110931,0
GANDHITUBE,20231011,692,705,692,703.1,5748,0
GANECOS,20231011,956.3,970,954.5,958.45,34116,0
GANESHBE,20231011,149.5,149.6,145.55,146.95,178187,0
GANESHHOUC,20231011,443,446.8,438.15,440.3,24430,0
GANGAFORGE,20231011,7.05,7.05,6.55,6.75,90845,0
GANGESSECU,20231011,119.9,120.4,117.6,118.4,3935,0
GARFIBRES,20231011,3167.4,3181.95,3149.5,3150.8,5246,0
GATECHDVR,20231011,9.45,9.5,9.15,9.25,281607,0
GATEWAY,20231011,90,92.2,89.4,89.85,688826,0
GATI,20231011,149.95,152.45,148.35,149.15,389206,0
GAYAHWS,20231011,0.9,0.9,0.85,0.85,161114,0
GAYAPROJ,20231011,6.4,6.4,6.05,6.3,127374,0
GEECEE,20231011,193.8,196.5,192,193.7,33750,0
GEEKAYWIRE,20231011,342,345.45,331.6,345.45,44241,0
GENCON,20231011,47.9,47.95,45,45.4,17749,0
GENESYS,20231011,353,356.95,342.1,347.3,39412,0
GENSOL,20231011,2278,2423.5,2242.75,2423.5,201019,0
GENUSPAPER,20231011,20,21.6,19.9,20.55,2610379,0
GENUSPOWER,20231011,277.8,283.8,266.05,271.4,1282163,0
GEOJITFSL,20231011,53.6,55.6,52.95,55,852409,0
GEPIL,20231011,166.3,173.35,166.05,170.95,596173,0
GESHIP,20231011,855,866.5,848.15,856.5,207902,0
GET&D,20231011,408,414,395.05,404.2,28378,0
GFLLIMITED,20231011,87.75,89.9,83.55,85.1,151345,0
GHCL,20231011,634.4,652.4,620.05,628.4,1319820,0
GHCLTEXTIL,20231011,79.2,79.65,78.35,79.35,237827,0
GICHSGFIN,20231011,215.1,216.2,211.75,212.3,251964,0
GICRE,20231011,220.2,224.7,220,221,293456,0
GILLANDERS,20231011,97.25,100,96,98.25,25424,0
GILLETTE,20231011,6187.8,6281.7,6152.15,6259.8,26005,0
GILT5YBEES,20231011,52.83,52.99,52.8,52.94,355706,0
GINNIFILA,20231011,25.5,25.55,25.5,25.5,82685,0
GIPCL,20231011,160.55,178.4,160.55,170.9,15201755,0
GISOLUTION,20231011,12.6,12.65,12.3,12.55,883932,0
GKWLIMITED,20231011,989,1101.3,989,1094.15,909,0
GLAND,20231011,1635.7,1685.35,1626,1633.85,854253,0
GLAXO,20231011,1543.85,1568.4,1529.95,1533.2,30150,0
GLENMARK,20231011,788.95,796.8,778.8,780.7,980950,0
GLFL,20231011,3.65,3.65,3.65,3.65,2351,0
GLOBAL,20231011,189.15,195,189.15,192.85,36013,0
GLOBALVECT,20231011,79.2,80.95,78.15,80.2,14681,0
GLOBE,20231011,4.15,4.15,4.15,4.15,305951,0
GLOBUSSPR,20231011,855.1,861.6,853,856.2,73542,0
GLS,20231011,636,639.8,633.75,634.75,238440,0
GMBREW,20231011,727.9,732.95,711,714.3,207338,0
GMDCLTD,20231011,398.45,403.7,377.5,384,21684382,0
GMMPFAUDLR,20231011,1857.75,1860,1840.15,1849.25,155469,0
GMRINFRA,20231011,59.35,60.2,59.15,59.3,5579181,0
GMRP&UI,20231011,32.7,33.75,32.6,33.75,939103,0
GNA,20231011,459.6,464.8,455,455.7,69543,0
GNFC,20231011,624.4,633.8,622.5,624.45,1128935,0
GOACARBON,20231011,549.8,569.8,549.8,559.85,206214,0
GOCLCORP,20231011,512.5,540.65,508.1,531.65,2076878,0
GOCOLORS,20231011,1314,1314,1295.05,1299.3,24449,0
GODFRYPHLP,20231011,2260,2289.4,2225.1,2242.3,128023,0
GODHA,20231011,0.9,0.95,0.85,0.9,2972750,0
GODREJAGRO,20231011,494.85,498.65,490.85,493.35,123253,0
GODREJCP,20231011,974.95,990.7,974.55,985.85,535266,0
GODREJIND,20231011,682.95,707.7,665,669.1,1013876,0
GODREJPROP,20231011,1727,1757.9,1722.75,1727.45,750008,0
GOKEX,20231011,798.8,839,792.6,831.4,474587,0
GOKUL,20231011,43.6,45,42.25,42.85,2226072,0
GOKULAGRO,20231011,112.35,114.7,112.35,113.2,112383,0
GOLDBEES,20231011,49.18,49.2,48.8,49.17,3861459,0
GOLDETF,20231011,59.1,59.1,57.5,57.85,57920,0
GOLDIAM,20231011,132.45,136.8,131.75,132.7,637794,0
GOLDSHARE,20231011,49.5,49.5,49.05,49.3,84004,0
GOLDTECH,20231011,97.5,97.5,96,96.5,15435,0
GOODLUCK,20231011,754.7,774.7,746,765.85,194042,0
GOODYEAR,20231011,1312.7,1349,1308.05,1331.75,30572,0
GOYALALUM,20231011,10.1,10.1,10.1,10.1,62924,0
GPIL,20231011,605,624,602.2,613.35,528116,0
GPPL,20231011,132.6,134.2,130.45,131.1,2122662,0
GPTINFRA,20231011,96.05,99.95,96.05,99.95,44129,0
GRANULES,20231011,359.8,359.8,352.05,353.2,941498,0
GRAPHITE,20231011,492.8,499.35,487.2,489.55,614246,0
GRASIM,20231011,1935.95,1982.4,1923.6,1980.1,910743,0
GRAUWEIL,20231011,124.35,126,121.9,122.3,234647,0
GRAVITA,20231011,912.65,915,892,896.5,81521,0
GREAVESCOT,20231011,135,136.1,134.1,134.3,624869,0
GREENLAM,20231011,411.35,412.95,405.25,406.2,14744,0
GREENPANEL,20231011,377.3,380.25,372,373.35,104229,0
GREENPLY,20231011,164.8,168.4,164.8,166,149699,0
GREENPOWER,20231011,14.25,14.25,13.75,13.85,4400265,0
GRINDWELL,20231011,2139.8,2184,2134.15,2175.65,74527,0
GRINFRA,20231011,1205.25,1227.95,1204.1,1211.15,42234,0
GRMOVER,20231011,188.8,193.1,187.6,188.85,67327,0
GROBTEA,20231011,864.4,889,864,874.05,390,0
GRPLTD,20231011,4046,4080,3950,4022,466,0
GRSE,20231011,805.65,812.95,799,804.15,466147,0
GRWRHITECH,20231011,1537.15,1579.95,1521.05,1540.75,39629,0
GSFC,20231011,174.65,176.8,173.25,174.15,2467464,0
GSLSU,20231011,210.5,214,205.9,210.1,825048,0
GSPL,20231011,289.5,290.9,286.65,287.4,249688,0
GSS,20231011,210,212.15,206.65,208.2,48988,0
GTECJAINX,20231011,96.55,100,96.55,100,2095,0
GTL,20231011,7.9,8.2,7.8,7.95,854766,0
GTLINFRA,20231011,0.95,1,0.95,1,13673099,0
GTPL,20231011,175.65,182,175.1,177.85,76690,0
GUFICBIO,20231011,276,279.7,270.05,273.4,108192,0
GUJALKALI,20231011,726.25,749.5,726.25,734.7,324876,0
GUJAPOLLO,20231011,212,217.9,211.1,212.05,8009,0
GUJGASLTD,20231011,424.95,427,421.35,421.75,1235669,0
GUJRAFFIA,20231011,33.6,33.6,33.4,33.45,479,0
GULFOILLUB,20231011,528,546,528,544.35,55499,0
GULFPETRO,20231011,54.15,57.6,53.95,56.2,973360,0
GULPOLY,20231011,217.8,220.45,214,214.55,87639,0
GVKPIL,20231011,10.5,10.6,10.2,10.2,17069817,0
GVPTECH,20231011,13.55,13.8,13.55,13.8,142216,0
HAL,20231011,1964.8,1980,1957.5,1961.6,895385,0
HAPPSTMNDS,20231011,852.05,870.45,852.05,857.45,254457,0
HARDWYN,20231011,37.75,38.3,37.15,37.6,77262,0
HARIOMPIPE,20231011,622.95,622.95,614.5,618.85,45451,0
HARRMALAYA,20231011,159.6,159.6,152.65,154.05,56703,0
HARSHA,20231011,411.95,418.6,410.05,414.65,57982,0
HATHWAY,20231011,19.75,20.05,19.6,19.85,8983493,0
HATSUN,20231011,1147.7,1155,1140.3,1147.5,6511,0
HAVELLS,20231011,1402.95,1419.6,1386.05,1390.95,502182,0
HAVISHA,20231011,1.8,1.85,1.75,1.8,38754,0
HBLPOWER,20231011,289.35,309.8,289,303.75,4754123,0
HBSL,20231011,54.45,56.7,54.4,54.9,33668,0
HCC,20231011,27.95,28.7,27.5,27.6,26881058,0
HCG,20231011,362.4,365,359,361.4,48074,0
HCL-INSYS,20231011,16.1,16.5,16.1,16.2,135262,0
HCLTECH,20231011,1266,1274.45,1241,1245.6,2186131,0
HDFCAMC,20231011,2792,2799.9,2742,2747.2,701654,0
HDFCBANK,20231011,1530.1,1542.15,1528.5,1539.6,15666680,0
HDFCBSE500,20231011,27.64,27.99,27.64,27.84,11564,0
HDFCGOLD,20231011,50.74,50.74,50.36,50.67,796506,0
HDFCGROWTH,20231011,101,101.75,101,101.65,2314,0
HDFCLIFE,20231011,626.95,627,619,621.5,3102088,0
HDFCLIQUID,20231011,1000,1000.01,999.99,999.99,2929,0
HDFCLOWVOL,20231011,151,151.88,151,151.88,268,0
HDFCMID150,20231011,151.52,152.49,150.55,151.45,3330,0
HDFCMOMENT,20231011,237.95,237.95,231.83,233.43,2830,0
HDFCNEXT50,20231011,454.5,455.99,453.31,453.55,479,0
HDFCNIF100,20231011,198.51,200,198.51,199.82,609,0
HDFCNIFBAN,20231011,454.97,454.97,450.55,451.3,1332,0
HDFCNIFIT,20231011,329.55,336.6,328.5,334.51,1450,0
HDFCNIFTY,20231011,216.99,217.99,216.01,217.53,31466,0
HDFCPVTBAN,20231011,233,233.36,232.11,232.93,724,0
HDFCQUAL,20231011,45.86,45.86,44.91,45.16,694,0
HDFCSENSEX,20231011,729.99,732.22,728.71,730.63,913,0
HDFCSILVER,20231011,69.87,69.88,68.99,69.7,89730,0
HDFCSML250,20231011,123.49,123.99,123.41,123.78,52260,0
HDFCVALUE,20231011,106.11,106.99,105.98,106.41,1019,0
HEADSUP,20231011,11.6,11.65,11.55,11.55,30107,0
HEALTHY,20231011,9.85,9.87,9.63,9.69,94478,0
HECPROJECT,20231011,46.65,51.6,46,50.9,27273,0
HEG,20231011,1773.95,1794.1,1758.25,1764.75,203723,0
HEIDELBERG,20231011,191.75,194.8,191.6,192.75,306021,0
HEMIPROP,20231011,119.1,122.95,119.1,120.55,2148563,0
HERANBA,20231011,354.2,360.05,353.05,353.95,27203,0
HERCULES,20231011,325.5,330,322.1,327.05,22808,0
HERITGFOOD,20231011,230.25,239.7,230,236.7,781723,0
HEROMOTOCO,20231011,3000,3111,2987.55,3100.85,1048795,0
HESTERBIO,20231011,1672.95,1697.7,1668.2,1686.4,2595,0
HEUBACHIND,20231011,438.5,455.15,438.5,453.1,45905,0
HEXATRADEX,20231011,148.8,148.8,145.5,145.85,5999,0
HFCL,20231011,73.55,74.4,72.85,73.15,4275608,0
HGINFRA,20231011,953,962,930,939.75,79646,0
HGS,20231011,994.25,1004,994.25,996.95,12365,0
HIKAL,20231011,282.85,286.75,282.6,284.05,139688,0
HIL,20231011,2932,2954.4,2854.3,2884.85,18663,0
HILTON,20231011,159.8,160.65,154.25,156.75,81714,0
HIMATSEIDE,20231011,135.25,141.35,135.25,139.9,554817,0
HINDALCO,20231011,485.65,485.95,480.1,483.9,7006735,0
HINDCOMPOS,20231011,405.1,414,405.1,409.5,6092,0
HINDCON,20231011,129.7,130.2,125.35,129.65,5275,0
HINDCOPPER,20231011,155.55,158.25,153.5,153.85,6393108,0
HINDMOTORS,20231011,18.35,18.65,17.9,17.95,1342443,0
HINDNATGLS,20231011,17.2,17.2,16.6,17.2,101743,0
HINDOILEXP,20231011,165.45,172.75,165.15,170.75,2958082,0
HINDPETRO,20231011,253.65,255.55,252.6,254.1,2353720,0
HINDUNILVR,20231011,2518.35,2563.95,2516.25,2556.4,1697398,0
HINDWAREAP,20231011,526.5,534.55,525.05,531.25,56866,0
HINDZINC,20231011,318,319.8,312.8,317.3,461120,0
HIRECT,20231011,370,381,363,368,4111,0
HISARMETAL,20231011,170,176.95,168.1,175.05,4798,0
HITECH,20231011,85.4,88.1,84.2,87.5,2288353,0
HITECHCORP,20231011,250.85,259.4,250.85,252.75,58043,0
HITECHGEAR,20231011,365.4,376.8,365.25,371.55,7366,0
HLEGLAS,20231011,532.5,535.85,519.55,523.2,79545,0
HLVLTD,20231011,22.05,22.5,21.55,21.9,1454983,0
HMAAGRO,20231011,724,732,713.25,717.55,32600,0
HMVL,20231011,82.7,83.05,80.2,80.85,119483,0
HNDFDS,20231011,539.95,546.95,537,539.7,40240,0
HNGSNGBEES,20231011,265.02,265.89,258.5,261.67,71803,0
HOMEFIRST,20231011,860,860,850,854.2,158575,0
HONAUT,20231011,38549.95,38735,38350.45,38461.9,2179,0
HONDAPOWER,20231011,3018.35,3100,3018.35,3072.35,8666,0
HOVS,20231011,54.5,59,54.5,56.75,146657,0
HPAL,20231011,476,486.7,476,479.75,118865,0
HPIL,20231011,119.85,123.4,116.5,120,1204,0
HPL,20231011,218.5,220.3,214,214.7,253797,0
HSCL,20231011,246.6,250,243.1,246.15,1743003,0
HTMEDIA,20231011,26.3,27.1,26,26.25,1324014,0
HUBTOWN,20231011,63.2,64.4,62.3,63.25,206468,0
HUDCO,20231011,90.6,93.65,90.6,91.4,15479213,0
HUHTAMAKI,20231011,257,265.5,257,259.35,91763,0
HYBRIDFIN,20231011,7.55,7.75,7.55,7.75,171,0
IBMFNIFTY,20231011,201,208.59,201,204.71,550,0
IBREALEST,20231011,82.4,83.7,81.15,81.6,7622448,0
IBULHSGFIN,20231011,177.5,180.2,177.05,177.85,8371499,0
ICDSLTD,20231011,26.3,26.3,25.8,25.8,535,0
ICEMAKE,20231011,642.95,692,636,679.5,124331,0
ICICI10GS,20231011,216.2,216.7,216.2,216.2,211,0
ICICI500,20231011,29.27,29.27,28.81,29.25,63358,0
ICICI5GSEC,20231011,53.08,53.65,53.08,53.5,210,0
ICICIALPLV,20231011,203.27,204.75,203.27,204.45,12355,0
ICICIAUTO,20231011,163.47,164.26,163.17,164.18,2969,0
ICICIB22,20231011,77.55,77.55,75.29,75.71,401932,0
ICICIBANK,20231011,954.9,962.05,950.75,953.1,12233117,0
ICICIBANKN,20231011,46.2,46.2,44.9,45.01,49523,0
ICICIBANKP,20231011,230.93,231.99,230.31,230.95,7119,0
ICICICOMMO,20231011,64.2,64.74,64.2,64.49,8213,0
ICICICONSU,20231011,86.52,87.15,86.52,87,1709,0
ICICIFIN,20231011,20.84,21.05,20.84,20.99,15668,0
ICICIFMCG,20231011,524,540,523.95,539.27,6037,0
ICICIGI,20231011,1320,1324.7,1306.45,1313.55,306389,0
ICICIGOLD,20231011,50.87,50.87,50.31,50.66,502395,0
ICICIINFRA,20231011,64.58,64.58,63.8,64.04,7858,0
ICICILIQ,20231011,1000,1000,999.9,999.99,160746,0
ICICILOVOL,20231011,166.9,166.9,161.08,163.53,184920,0
ICICIM150,20231011,154.39,155.56,154.1,154.54,19536,0
ICICIMCAP,20231011,121.49,121.92,120.54,121.17,3480,0
ICICIMOM30,20231011,23.95,23.95,23.44,23.49,18557,0
ICICINF100,20231011,214.76,216.98,214.76,216.7,5612,0
ICICINIFTY,20231011,217.49,217.74,216.31,217.59,128312,0
ICICINV20,20231011,118.65,118.65,114.73,115.54,33090,0
ICICINXT50,20231011,48,48,46.11,46.8,44886,0
ICICIPHARM,20231011,97,97.69,96.91,97.08,4568,0
ICICIPRULI,20231011,544,547.75,522,524.9,3972020,0
ICICIQTY30,20231011,166,166.82,166,166.14,817,0
ICICISENSX,20231011,740.09,742.64,737.33,738.75,4101,0
ICICISILVE,20231011,71.77,72.25,71.61,71.9,139412,0
ICICITECH,20231011,34.28,34.53,33.5,34.15,276462,0
ICIL,20231011,231.5,240,230,236.95,1539826,0
ICRA,20231011,5468.6,5493.65,5430.1,5447.45,1079,0
IDBI,20231011,68.15,70.5,68.15,69.2,11168510,0
IDEA,20231011,11.2,12,11.15,11.85,379122405,0
IDEAFORGE,20231011,788,839.8,785.05,807.35,906194,0
IDFC,20231011,124.95,127.45,124.7,125.95,10255212,0
IDFCFIRSTB,20231011,92.6,93.35,91.15,91.55,36252819,0
IDFNIFTYET,20231011,211.81,212.79,211.81,211.87,26,0
IEL,20231011,11,11.25,10.6,11.25,152497,0
IEX,20231011,134.4,134.85,133,133.2,3121635,0
IFBAGRO,20231011,530,530,514.3,523.05,3586,0
IFBIND,20231011,893.7,899.7,885,890.6,8091,0
IFCI,20231011,23.1,24.1,23.05,23.2,29679485,0
IFGLEXPOR,20231011,495,515,493.3,506.95,100831,0
IGARASHI,20231011,621.1,649.85,612,613.9,78814,0
IGL,20231011,460.85,469,458.15,460.4,2412542,0
IGPL,20231011,533.5,545,518.5,526.8,53649,0
IIFL,20231011,635.95,639.8,623,625.6,124535,0
IIFLSEC,20231011,90.3,90.8,88,88.25,574545,0
IITL,20231011,112.25,115.25,110.35,113.3,15924,0
IKIO,20231011,345.9,349.65,343,343.9,245349,0
IMAGICAA,20231011,50.85,52.25,50.15,50.4,879630,0
IMFA,20231011,415.65,424.55,415.65,419.4,106585,0
IMPAL,20231011,784.2,792,778.55,788.1,5108,0
IMPEXFERRO,20231011,3.05,3.05,3.05,3.05,3573,0
INCREDIBLE,20231011,39,43.6,36.7,43.6,1148533,0
INDBANK,20231011,34.1,34.6,33.9,34.05,82098,0
INDHOTEL,20231011,417.45,422.9,414.3,414.85,2537529,0
INDIACEM,20231011,230.6,236.7,228.1,228.85,10466652,0
INDIAGLYCO,20231011,711.6,722.9,700.35,701.85,111520,0
INDIAMART,20231011,2830,2899.75,2795.3,2831.05,225366,0
INDIANB,20231011,412.7,424.85,412.7,423.15,1638933,0
INDIANCARD,20231011,254,254,247,250.35,14722,0
INDIANHUME,20231011,245,249.65,242.15,244.05,25312,0
INDIGO,20231011,2521,2550,2510,2533.15,714427,0
INDIGOPNTS,20231011,1470.35,1494.5,1434.2,1445.3,108015,0
INDNIPPON,20231011,500.9,507.45,495.4,497.9,14118,0
INDOAMIN,20231011,117.65,118.65,116.15,116.55,60896,0
INDOBORAX,20231011,159.15,162,158,160.15,15193,0
INDOCO,20231011,337.5,339.7,334.95,338.25,48461,0
INDORAMA,20231011,51.85,52.85,51.25,51.45,260001,0
INDOSTAR,20231011,174,181.85,173,181.8,116748,0
INDOTECH,20231011,480.2,508.1,480.2,508.1,36180,0
INDOTHAI,20231011,223.9,231.45,218.65,227.05,5448,0
INDOWIND,20231011,14.8,14.8,14.5,14.8,434482,0
INDRAMEDCO,20231011,178,179,172.5,173.65,65730,0
INDSWFTLAB,20231011,90.85,91.8,90.3,90.8,76520,0
INDSWFTLTD,20231011,14.9,15.05,14.4,14.55,142706,0
INDTERRAIN,20231011,62.5,64.2,60.5,61.45,276190,0
INDUSINDBK,20231011,1430.95,1431.9,1414.55,1421.2,1855211,0
INDUSTOWER,20231011,188.25,193.5,186.65,192.8,12615088,0
INFIBEAM,20231011,22.8,23,21.4,21.6,136335040,0
INFOBEAN,20231011,460,469.9,449,450.8,30734,0
INFOMEDIA,20231011,6.45,6.45,5.85,5.85,7273,0
INFRABEES,20231011,649.99,653,648.24,652.03,3058,0
INFY,20231011,1497,1518.25,1481.45,1494.4,7220129,0
INGERRAND,20231011,2840.65,2895.45,2834,2852.55,9853,0
INOXGREEN,20231011,66.6,67.4,65.65,65.95,1013845,0
INOXWIND,20231011,212,214.1,203.55,204.45,619303,0
INSECTICID,20231011,511.15,515.5,507.8,508.4,64974,0
INSPIRISYS,20231011,63.15,63.85,62,63,14581,0
INTELLECT,20231011,692.7,704.8,686.1,688.15,541405,0
INTENTECH,20231011,79.5,80.65,79.1,79.5,41408,0
INTLCONV,20231011,80.5,80.5,77.65,78.7,297605,0
INVENTURE,20231011,2.25,2.4,2.2,2.3,4900043,0
IOB,20231011,45.5,45.8,44.1,44.4,44730296,0
IOC,20231011,89,90.25,88.65,89.7,12124613,0
IOLCP,20231011,460.7,482,460.7,477.2,619759,0
IONEXCHANG,20231011,524,534.25,516.65,520.7,135833,0
IPCALAB,20231011,955.7,963,937.2,941.75,328292,0
IPL,20231011,303,308.8,298.25,300.75,2028016,0
IRB,20231011,32.95,33.75,32.05,32.35,32200046,0
IRCON,20231011,138.45,140.6,136.4,136.95,4958713,0
IRCTC,20231011,710,711.8,703.45,704.6,946589,0
IRFC,20231011,76.6,77.65,75.35,75.6,45128089,0
IRIS,20231011,106.4,109.2,106,107.55,26531,0
IRISDOREME,20231011,84.95,92,83.8,90.1,674884,0
ISEC,20231011,630.95,636,629.65,634.2,91413,0
ISFT,20231011,131,133.4,130.45,131.5,33630,0
ISGEC,20231011,717.8,724.5,712.3,715.5,56886,0
ISMTLTD,20231011,74.3,75.95,73.7,74.35,182099,0
ITBEES,20231011,34.48,34.59,34.11,34.21,3517380,0
ITC,20231011,447.2,449.45,444.8,448.25,7651513,0
ITDC,20231011,384.2,390,381.25,387.45,51310,0
ITDCEM,20231011,217.4,218,215,215.55,362985,0
ITI,20231011,225.4,233.25,223.05,229.5,13683868,0
IVC,20231011,7.9,8,7.85,7.9,97970,0
IVP,20231011,168.6,173.45,165,165.5,24330,0
IVZINGOLD,20231011,5147.4,5158.9,5090,5140,240,0
IVZINNIFTY,20231011,2200,2200,2198.75,2200,16,0
IWEL,20231011,2596.2,2617.95,2525,2545.7,2208,0
IZMO,20231011,189.2,192.75,189.2,192.75,14839,0
J&KBANK,20231011,114,116.6,110.8,111.55,5784049,0
JAGRAN,20231011,105.95,106.35,104,104.25,81379,0
JAGSNPHARM,20231011,422.1,426,417.55,418.3,9598,0
JAIBALAJI,20231011,502.9,519,490,510.15,389884,0
JAICORPLTD,20231011,237.4,247.3,235.55,239.25,4429337,0
JAIPURKURT,20231011,86.95,86.95,82.6,83.85,68271,0
JAMNAAUTO,20231011,114.95,116.5,114.85,115.15,602940,0
JASH,20231011,1488.9,1500,1421,1436.55,7224,0
JAYAGROGN,20231011,204.65,206.2,199.95,201.85,17669,0
JAYBARMARU,20231011,272.95,280,271.55,277.7,36613,0
JAYNECOIND,20231011,39.9,40.7,38.7,39.25,293163,0
JAYSREETEA,20231011,104.45,106,103.5,103.95,51811,0
JBCHEPHARM,20231011,1487.45,1505,1474,1497.5,68233,0
JBMA,20231011,1244.8,1269,1225,1263,30803,0
JCHAC,20231011,1200,1223.25,1195.75,1208.45,19581,0
JETFREIGHT,20231011,9.65,10.1,9.65,9.9,71649,0
JHS,20231011,21.9,22.45,21.85,22.4,51225,0
JINDALPHOT,20231011,611,648,601.6,623.25,743733,0
JINDALPOLY,20231011,683.55,690.9,678,680.05,23700,0
JINDALSAW,20231011,338.7,358,338.65,347,1484130,0
JINDALSTEL,20231011,698.25,701.5,690.45,692.55,1677423,0
JINDRILL,20231011,670.25,688,670.1,685.4,145431,0
JINDWORLD,20231011,368,372.05,359.2,361.45,73272,0
JIOFIN,20231011,222,227.7,220.6,225.1,11765082,0
JISLDVREQS,20231011,32.15,32.35,30.7,32.15,45843,0
JISLJALEQS,20231011,62.1,64.25,61.95,63.15,4068180,0
JITFINFRA,20231011,494.25,494.25,463.05,469.3,28145,0
JKCEMENT,20231011,3143.45,3242.8,3143.45,3185.9,77855,0
JKIL,20231011,429.6,433.8,424.05,425.85,62157,0
JKLAKSHMI,20231011,674.5,679,670,675.3,178671,0
JKPAPER,20231011,389.9,408.7,388.6,400.3,4392041,0
JKTYRE,20231011,272.3,314.95,272.3,311.3,20375788,0
JLHL,20231011,1079.95,1089,1051.25,1055.95,54819,0
JMA,20231011,78.2,78.55,76.25,76.6,19126,0
JMFINANCIL,20231011,87.25,88.4,86.65,87.3,1682446,0
JOCIL,20231011,194.05,195.8,188.9,191.55,16783,0
JPASSOCIAT,20231011,11.3,12.7,11.3,12.4,86610036,0
JPOLYINVST,20231011,553,572.7,550,554.35,49615,0
JPPOWER,20231011,9.3,9.95,9.25,9.9,181573985,0
JSL,20231011,470,471.5,461.55,465.05,440101,0
JSWENERGY,20231011,412,414,393.1,397.35,3947171,0
JSWHL,20231011,4822.05,4912,4822.05,4855.75,37927,0
JSWINFRA,20231011,171.75,175.8,170.2,172.7,6367753,0
JSWSTEEL,20231011,776,782.55,774.55,777.25,1841618,0
JTEKTINDIA,20231011,139.5,141.65,134.1,136,324865,0
JTLIND,20231011,235.3,236.9,231.25,234.8,309378,0
JUBLFOOD,20231011,530.5,535.9,529.25,531.5,3212636,0
JUBLINDS,20231011,606.9,617,600.5,607.95,36452,0
JUBLINGREA,20231011,485,499.7,484.05,486,201860,0
JUBLPHARMA,20231011,425,426.95,415.05,416.55,88055,0
JUNIORBEES,20231011,482.6,482.6,465.15,477.98,94290,0
JUSTDIAL,20231011,741.45,748,736,740.6,78017,0
JWL,20231011,300.35,311.95,298.95,311.95,244893,0
JYOTHYLAB,20231011,366.95,373,361.05,368.8,514125,0
JYOTISTRUC,20231011,15.5,15.5,15.5,15.5,562236,0
KABRAEXTRU,20231011,465.2,478,465.2,469.05,107862,0
KAJARIACER,20231011,1284.9,1293.25,1273.9,1287.5,128804,0
KAKATCEM,20231011,222.05,225,221.15,221.75,4814,0
KALAMANDIR,20231011,241.7,247.5,239.1,240.8,910216,0
KALYANIFRG,20231011,441.05,442,441.05,441.05,3836,0
KALYANKJIL,20231011,267.05,272.9,265.9,271.2,5920245,0
KAMATHOTEL,20231011,199.95,207.35,199.1,206.85,54431,0
KAMDHENU,20231011,301.4,304.2,293.15,293.9,72972,0
KAMOPAINTS,20231011,163.9,164.9,160.8,162.35,56964,0
KANANIIND,20231011,9,9,9,9,319072,0
KANORICHEM,20231011,131,136.5,129.35,130.1,153426,0
KANPRPLA,20231011,120.5,121.9,119.05,119.7,7349,0
KANSAINER,20231011,319.4,323.9,317,320.55,368549,0
KAPSTON,20231011,175.95,175.95,172,173.1,4840,0
KARMAENG,20231011,52.35,53.9,51,51.05,10911,0
KARURVYSYA,20231011,134.9,135.4,133.5,134.45,973317,0
KAUSHALYA,20231011,7.5,8.25,7.5,8.25,245004,0
KAVVERITEL,20231011,7.75,7.75,7.65,7.65,3871,0
KAYA,20231011,344.25,345,335,337.45,19069,0
KAYNES,20231011,2723.7,2730,2633.05,2676.2,197563,0
KBCGLOBAL,20231011,2.75,2.75,2.6,2.6,1728418,0
KCP,20231011,144.5,147.6,142.4,143.2,1548120,0
KCPSUGIND,20231011,39,39.5,37.55,37.95,1218823,0
KDDL,20231011,2074.95,2088,2029.55,2071.1,18592,0
KEC,20231011,667.75,669.9,646.25,653.25,351789,0
KECL,20231011,132.2,137.7,130.2,131.6,1076736,0
KEEPLEARN,20231011,3,3,2.95,2.95,6769,0
KEI,20231011,2697,2701.45,2650.95,2670.5,314798,0
KELLTONTEC,20231011,84.4,86.6,84.1,84.4,564930,0
KENNAMET,20231011,2573,2658,2569.95,2617.75,6789,0
KERNEX,20231011,499,524.4,495,513.75,53579,0
KESORAMIND,20231011,92.3,92.7,90,90.25,218974,0
KEYFINSERV,20231011,111.5,113,108.9,112.45,3715,0
KFINTECH,20231011,466.65,483.8,463.8,469,413195,0
KHADIM,20231011,341.5,347,333.8,340.5,252131,0
KHAICHEM,20231011,66.9,67,64.4,64.55,130941,0
KHAITANLTD,20231011,57.05,58,54.15,54.9,527,0
KHANDSE,20231011,25.65,25.9,25.2,25.5,27406,0
KICL,20231011,2869.5,2902,2796.6,2838.35,4013,0
KILITCH,20231011,264,264.1,263.5,264.1,12735,0
KIMS,20231011,1944,1944,1895,1899,82546,0
KINGFA,20231011,2236,2278,2190,2242.85,11729,0
KIOCL,20231011,323.8,332,320.1,321.95,523934,0
KIRIINDUS,20231011,269.9,272.2,267.05,269.85,114745,0
KIRLFER,20231011,469.65,477.8,455.5,466.6,169143,0
KIRLOSBROS,20231011,937,944.8,913.3,930.95,61532,0
KIRLOSENG,20231011,532.8,544.7,532.7,541.85,215490,0
KIRLOSIND,20231011,3187.9,3229.55,3150.05,3163.7,1362,0
KIRLPNU,20231011,685.65,691.15,672,675.1,40100,0
KITEX,20231011,203.2,206.2,200.9,202.85,176510,0
KKCL,20231011,745,750.95,732,745.2,28673,0
KMSUGAR,20231011,35.05,35.1,34.5,34.65,293288,0
KNRCON,20231011,283.65,286.5,279.5,280.75,803470,0
KOHINOOR,20231011,34,34.55,33.4,33.65,90666,0
KOKUYOCMLN,20231011,138,142.95,137,142.25,56729,0
KOLTEPATIL,20231011,500,511.3,500,507.2,374220,0
KOPRAN,20231011,222,226.6,220.6,224.1,283992,0
KOTAKALPHA,20231011,35,35.34,34.91,35.19,284497,0
KOTAKBANK,20231011,1760.05,1779.95,1760.05,1771.4,3499844,0
KOTAKBKETF,20231011,451.5,457.99,451.5,455.49,321049,0
KOTAKCONS,20231011,86,86.3,85.89,86.3,63,0
KOTAKGOLD,20231011,49.24,49.59,49.13,49.5,543169,0
KOTAKIT,20231011,33.96,34.64,33.71,33.96,47898,0
KOTAKLIQ,20231011,1000,1000,1000,1000,5,0
KOTAKLOVOL,20231011,15.26,15.46,15.26,15.4,1002251,0
KOTAKMID50,20231011,117.2,118.1,117.06,117.41,37824,0
KOTAKMNC,20231011,22.17,22.45,21.73,22.35,11746,0
KOTAKNIFTY,20231011,213.8,214.25,210.25,213.46,31859,0
KOTAKNV20,20231011,118.6,118.6,116.69,118.17,16186,0
KOTAKPSUBK,20231011,520,520,508,510.74,17848,0
KOTAKSILVE,20231011,69.11,69.98,68.73,69.7,102325,0
KOTARISUG,20231011,53.8,54.85,53.25,53.45,97817,0
KOTHARIPET,20231011,145,149.85,140.4,146.6,2032372,0
KOTHARIPRO,20231011,125,125.4,122.6,123.4,32152,0
KOVAI,20231011,2573.3,2700,2568.05,2680.45,11669,0
KPIGREEN,20231011,920,925,872.1,885.4,280720,0
KPIL,20231011,639,653,639,649.15,105784,0
KPITTECH,20231011,1176,1233.9,1174.35,1223.7,2853670,0
KPRMILL,20231011,728.1,733.85,721,722.6,94562,0
KRBL,20231011,387.9,395,387.5,388.75,210662,0
KREBSBIO,20231011,67.9,68.3,66.3,67.15,5606,0
KRIDHANINF,20231011,2.65,2.65,2.65,2.65,15483,0
KRISHANA,20231011,499,502.7,496,497.25,17025,0
KRITI,20231011,99.85,102.8,99.85,100.6,53780,0
KRITIKA,20231011,20.85,20.85,20.85,20.85,45054,0
KRITINUT,20231011,72.25,72.8,71.2,71.5,17982,0
KRSNAA,20231011,670.15,689.05,670.15,680.8,182585,0
KSB,20231011,3085,3197.7,3062,3088.55,57389,0
KSCL,20231011,594,601.15,586,590.85,60059,0
KSHITIJPOL,20231011,5.4,5.4,5.3,5.35,68626,0
KSL,20231011,498.75,505,491.35,495,52363,0
KSOLVES,20231011,1084.85,1116,1052,1115.65,42090,0
KTKBANK,20231011,242,244.5,239.85,240.25,1452850,0
KUANTUM,20231011,192,198,189,195,1101125,0
L&TFH,20231011,134.35,135.6,132.4,132.85,6404887,0
LAGNAM,20231011,64.3,66,64.3,65.8,11583,0
LAL,20231011,245,245.5,235,237.95,3661,0
LALPATHLAB,20231011,2504.8,2504.8,2477.5,2495.15,95490,0
LAMBODHARA,20231011,171.8,175.75,171.6,173.35,32332,0
LANDMARK,20231011,781.4,793.85,781.4,788.3,58375,0
LAOPALA,20231011,439,441,432.35,436.4,44213,0
LASA,20231011,25.85,26.4,25.85,26.4,26276,0
LATENTVIEW,20231011,414.15,418.5,412,413.45,369123,0
LATTEYS,20231011,41.5,43.05,40.85,41.25,1248958,0
LAURUSLABS,20231011,401.9,407.25,399.75,400.3,1590156,0
LAXMICOT,20231011,23.3,24.05,22.7,23.35,141362,0
LAXMIMACH,20231011,13926,14125.85,13926,14040.3,2184,0
LCCINFOTEC,20231011,1.65,1.65,1.6,1.65,32252,0
LEMONTREE,20231011,118.9,121,117.9,119,6855497,0
LEXUS,20231011,35.8,37.35,35.8,37.2,9662,0
LFIC,20231011,144.3,145,137.6,140.85,4195,0
LGBBROSLTD,20231011,1064.9,1068.75,1045.7,1049.45,27940,0
LGBFORGE,20231011,10.9,10.95,10.15,10.3,442820,0
LIBAS,20231011,13.15,13.15,12.85,12.9,87678,0
LIBERTSHOE,20231011,286,290.9,280.95,281.6,196416,0
LICHSGFIN,20231011,473.65,478,471.75,473.95,3054493,0
LICI,20231011,638.1,642,636.6,637.35,653919,0
LICMFGOLD,20231011,5307.8,5315,5258.55,5314.55,916,0
LICNETFGSC,20231011,23.66,23.9,23.66,23.77,9199,0
LICNETFN50,20231011,219.3,219.3,214.11,214.38,1004,0
LICNETFSEN,20231011,723,731,708,718.96,58,0
LICNFNHGP,20231011,208,212,207.8,211.98,269,0
LIKHITHA,20231011,328.95,333.25,323.5,325.35,129901,0
LINC,20231011,782,782,777,779.6,7181,0
LINCOLN,20231011,506.5,510.9,502.15,504.2,23872,0
LINDEINDIA,20231011,5915,5943.7,5835,5847.3,19573,0
LIQUID,20231011,999.99,1000,999.99,999.99,62968,0
LIQUIDBEES,20231011,1000,1000.01,999.99,1000,2316399,0
LIQUIDETF,20231011,1001,1001,998.01,999.99,1548492,0
LLOYDSME,20231011,581,597.1,576.5,594.15,316475,0
LODHA,20231011,809.65,829.4,803.35,813.95,2342479,0
LOKESHMACH,20231011,239.4,243.75,232.8,234.6,219711,0
LORDSCHLO,20231011,158,172,158,167.65,34927,0
LOTUSEYE,20231011,84,87,82.5,86,4381,0
LOVABLE,20231011,129.45,132.6,128.2,131.2,16578,0
LOWVOL,20231011,151.33,152,151,151.96,45,0
LOYALTEX,20231011,622.55,630.1,606.1,617.4,647,0
LPDC,20231011,7.7,8.1,6.8,7.7,665298,0
LSIL,20231011,47.85,49.15,47,49.15,3010532,0
LT,20231011,3090,3110,3084.4,3088.7,2066921,0
LTGILTBEES,20231011,24.15,24.26,24.15,24.22,254190,0
LTIM,20231011,5280,5342.95,5230,5244.45,238862,0
LTTS,20231011,4823.95,4858.6,4743.55,4753.85,124972,0
LUMAXIND,20231011,2348.1,2352.05,2283.25,2296.55,4928,0
LUMAXTECH,20231011,383,383,370.1,371.05,82298,0
LUPIN,20231011,1151,1168.25,1151,1159.85,880739,0
LUXIND,20231011,1388,1397.8,1377.6,1380.9,62939,0
LXCHEM,20231011,275.95,306,275.4,302.2,22112820,0
LYKALABS,20231011,122,124.8,120.6,122.35,190436,0
LYPSAGEMS,20231011,5.4,5.6,5.25,5.45,25580,0
M&M,20231011,1540,1559.15,1540,1556.3,1536986,0
M&MFIN,20231011,291.8,294.9,289.2,290.55,1766132,0
MAANALU,20231011,88.4,88.75,87.1,88.75,87187,0
MACPOWER,20231011,312,312,302.85,305.6,28171,0
MADHAV,20231011,51.2,55.95,50.7,54.4,321500,0
MADHUCON,20231011,5.05,5.3,5,5.3,75472,0
MADRASFERT,20231011,74.65,75.75,74.05,74.35,303277,0
MAFANG,20231011,63.19,63.59,63.19,63.31,250831,0
MAGADSUGAR,20231011,677.85,694.5,675,683.9,15742,0
MAGNUM,20231011,39.75,40,39,39.2,58865,0
MAHABANK,20231011,47.35,47.6,46.3,46.55,27428187,0
MAHAPEXLTD,20231011,134.4,137.05,132.7,134.8,46741,0
MAHASTEEL,20231011,80,82.3,79.55,81.05,99854,0
MAHEPC,20231011,118,122.95,117.7,121,78811,0
MAHESHWARI,20231011,83.85,86.45,83.65,85.5,340367,0
MAHKTECH,20231011,13.93,14.08,13.93,13.96,648181,0
MAHLIFE,20231011,530,543,526.75,527.85,220339,0
MAHLOG,20231011,355.95,357.95,349.15,350,550508,0
MAHSCOOTER,20231011,7561.7,7975,7561.7,7911.15,20826,0
MAHSEAMLES,20231011,620,657.75,615.05,650,666783,0
MAITHANALL,20231011,1007.5,1059.8,1007.5,1048.55,36357,0
MAKEINDIA,20231011,98.58,98.86,98.42,98.73,13483,0
MALLCOM,20231011,1091.25,1110,1085.6,1095.1,11128,0
MALUPAPER,20231011,37.4,43.15,37.4,40.75,561163,0
MANAKALUCO,20231011,26.3,26.95,26,26.35,42261,0
MANAKCOAT,20231011,24.9,25.6,24.3,25.4,92509,0
MANAKSIA,20231011,135.7,136.3,133.3,134.45,90226,0
MANAKSTEEL,20231011,45.5,46.2,45.1,46.05,76428,0
MANALIPETC,20231011,66.3,66.5,65.15,65.35,248566,0
MANAPPURAM,20231011,145.5,145.85,144.2,145.15,4529419,0
MANGALAM,20231011,100.2,100.8,98,99.4,53735,0
MANGCHEFER,20231011,106.4,107.6,104.55,105.75,183401,0
MANGLMCEM,20231011,380,383.5,375.25,377.4,53086,0
MANINDS,20231011,197.1,205.7,196.3,203.4,955739,0
MANINFRA,20231011,160.45,168.75,157.55,158.95,3033137,0
MANKIND,20231011,1780,1790,1766.05,1775.1,54993,0
MANOMAY,20231011,133.5,136,133.45,135.95,2051,0
MANORAMA,20231011,2384.95,2384.95,2285.8,2306.4,7253,0
MANORG,20231011,377.65,399.45,376.4,397,15110,0
MANUGRAPH,20231011,26,26,24.7,25.1,55979,0
MANYAVAR,20231011,1280.5,1307.95,1272.75,1294.1,42248,0
MAPMYINDIA,20231011,2130,2147.2,2080,2094.3,189011,0
MARALOVER,20231011,74.5,74.5,72.25,73.6,16381,0
MARATHON,20231011,460,463.5,450.8,455.2,123826,0
MARICO,20231011,540,540.25,535.5,536.1,742475,0
MARINE,20231011,58.8,61.7,58.8,61.7,275643,0
MARKSANS,20231011,107.6,108.65,107.4,108.15,1355029,0
MARSHAL-RE,20231011,8.6,10,8.6,8.6,217912,0
MARSHALL,20231011,59.45,60.3,57.75,59.1,386573,0
MARUTI,20231011,10349.95,10440,10340.05,10412.1,193526,0
MASFIN,20231011,921.95,929.9,898,907.5,56069,0
MASKINVEST,20231011,65,65,64.5,64.5,271,0
MASPTOP50,20231011,32.59,32.64,32.2,32.42,44148,0
MASTEK,20231011,2415,2443,2380,2398.75,32703,0
MATRIMONY,20231011,583.2,594.8,583.2,586.2,5208,0
MAWANASUG,20231011,107.65,108.75,105.6,106.3,106269,0
MAXHEALTH,20231011,563.7,586.85,562.6,573.95,2895695,0
MAXIND,20231011,138.2,143.4,137.95,141.95,36430,0
MAYURUNIQ,20231011,564.4,566.2,558.35,560.4,77664,0
MAZDA,20231011,1236.25,1236.25,1193.4,1220.5,32964,0
MAZDOCK,20231011,2178.4,2191.8,2147.8,2154.3,518580,0
MBAPL,20231011,614,614,601,605.5,9137,0
MBECL,20231011,3.6,3.6,3.5,3.6,92453,0
MBLINFRA,20231011,27.25,28.2,26.75,27.95,87984,0
MCDOWELL-N,20231011,1036.7,1054,1032.75,1050.35,1406477,0
MCL,20231011,29.5,30.35,29.1,30.1,46621,0
MCLEODRUSS,20231011,20,20.2,19.3,19.45,305788,0
MCX,20231011,2136,2179.45,2127,2156.55,2521671,0
MEDANTA,20231011,757,769,753.3,766.15,353306,0
MEDICAMEQ,20231011,634,637.5,628.5,629.95,7626,0
MEDICO,20231011,71.15,71.8,70.65,71.2,119206,0
MEDPLUS,20231011,774.6,782.7,759.5,775.55,243715,0
MEGASOFT,20231011,47.2,47.2,45.7,46.5,42792,0
MEGASTAR,20231011,295,299.3,290.75,293.25,4649,0
MENONBE,20231011,155.55,157.4,148,150.7,327367,0
MEP,20231011,12.3,12.4,12.05,12.15,289315,0
METROBRAND,20231011,1166.95,1177.95,1160.05,1165.15,78020,0
METROPOLIS,20231011,1487.7,1487.95,1453,1457,191925,0
MFSL,20231011,898.6,916.05,896.95,909.65,1242557,0
MGEL,20231011,15.7,16.2,14.95,16.15,238796,0
MGL,20231011,1112.45,1114,1104.95,1112.2,273344,0
MHLXMIRU,20231011,191.75,194.55,188,191.5,85223,0
MHRIL,20231011,436.5,445,432.15,440.3,225248,0
MICEL,20231011,35.85,35.85,35.85,35.85,71371,0
MID150BEES,20231011,156.95,156.95,154,154.46,192076,0
MIDCAPETF,20231011,15.65,15.65,14.95,15.24,490504,0
MIDHANI,20231011,410,476.7,410,456.9,14796530,0
MINDACORP,20231011,336.65,345,336.3,344.2,2139911,0
MINDTECK,20231011,203.4,206.4,196.15,200.7,181570,0
MIRCELECTR,20231011,18.75,19.05,18.15,19.05,349280,0
MIRZAINT,20231011,48.85,49.4,48.5,48.75,774997,0
MITCON,20231011,79,79.65,77.25,78.35,8829,0
MITTAL,20231011,17.5,17.5,16.5,16.8,227836,0
MKPL,20231011,844.25,851.6,827.6,836.9,113078,0
MMFL,20231011,879.4,879.4,853.2,868.45,27900,0
MMP,20231011,227.1,230,227.1,230,2882,0
MMTC,20231011,58.7,61.5,58.55,58.85,6605574,0
MODIRUBBER,20231011,88,88,80.2,81.3,5514,0
MODISONLTD,20231011,77.95,78.95,77.5,77.8,20913,0
MOGSEC,20231011,52.64,52.72,52.52,52.68,36109,0
MOHEALTH,20231011,28.12,28.9,28.12,28.78,8862,0
MOHITIND,20231011,18.7,19.6,18.7,18.95,23050,0
MOIL,20231011,221,233.9,221,229.55,4296108,0
MOKSH,20231011,15.65,16.2,15.65,15.75,109385,0
MOL,20231011,80.2,80.9,79.5,79.65,436354,0
MOLDTECH,20231011,352.05,358.5,346.35,349,38806,0
MOLDTKPAC,20231011,895,901.25,886,888.95,30851,0
MOLOWVOL,20231011,28.78,28.94,28.62,28.83,1129,0
MOM100,20231011,43.59,43.6,42.81,43.19,160178,0
MOM50,20231011,200.11,200.99,200.02,200.33,18776,0
MOMENTUM,20231011,23.9,23.9,23.26,23.35,5238,0
MOMOMENTUM,20231011,46.63,48.05,46,46.48,10245,0
MON100,20231011,121.93,124.3,118.25,122.34,309589,0
MONARCH,20231011,381.75,386.75,378.05,381.4,102804,0
MONIFTY500,20231011,17.8,17.8,17.3,17.44,23964,0
MONQ50,20231011,52.99,53.4,52.62,53.17,12733,0
MONTECARLO,20231011,823,823,802,805.9,41131,0
MOQUALITY,20231011,137.4,137.93,136.96,136.96,4699,0
MORARJEE,20231011,23.35,25.8,22.6,24.3,619277,0
MOREPENLAB,20231011,35.6,35.8,34.6,35,1689247,0
MOTHERSON,20231011,93.85,96.25,93.5,95.4,14621378,0
MOTILALOFS,20231011,905.2,934,905.2,929.95,153097,0
MOTOGENFIN,20231011,30,30.75,29.8,29.95,14984,0
MOVALUE,20231011,62.45,66.5,62.45,64.11,9385,0
MPHASIS,20231011,2483,2545.9,2459,2464.1,571092,0
MPSLTD,20231011,1715.35,1736.45,1695,1721,14876,0
MRF,20231011,107320,108162.7,107298.9,107738.15,3534,0
MRO-TEK,20231011,60.5,70.8,60.15,62.45,681165,0
MRPL,20231011,96.8,99.6,96.5,98.1,6037906,0
MSPL,20231011,18,18.45,18,18,6876419,0
MSTCLTD,20231011,435,458.6,430.6,442.25,1257794,0
MSUMI,20231011,63.9,63.9,62.5,62.75,3543087,0
MTARTECH,20231011,2573.1,2599,2535.3,2546.6,165672,0
MTEDUCARE,20231011,3.95,4.25,3.85,3.9,337885,0
MTNL,20231011,27.8,28.05,27.05,27.15,8168016,0
MUKANDLTD,20231011,164.75,167.9,164.7,165.55,105667,0
MUKTAARTS,20231011,64.6,76.05,63.25,76.05,602543,0
MUNJALAU,20231011,56,57.8,55.95,56.7,191122,0
MUNJALSHOW,20231011,139.2,144.9,139.2,143.55,51030,0
MURUDCERA,20231011,54.35,58,53.55,55.95,540533,0
MUTHOOTCAP,20231011,456.85,460,447.1,452.05,81053,0
MUTHOOTFIN,20231011,1229,1246.35,1225.15,1236.15,720110,0
MVGJL,20231011,246.7,251.3,244,247.75,758840,0
NACLIND,20231011,78.35,78.9,77,77.4,102724,0
NAGAFERT,20231011,8.8,8.85,8.65,8.75,1100718,0
NAGREEKCAP,20231011,14.9,15.05,14.9,15.05,7942,0
NAGREEKEXP,20231011,54,55.8,53.25,53.65,46799,0
NAHARCAP,20231011,309.75,309.75,295.35,297.5,6117,0
NAHARINDUS,20231011,148.35,152,144.5,147.25,175064,0
NAHARPOLY,20231011,242.1,245,238,238.75,11578,0
NAHARSPING,20231011,259.5,268.05,259.5,265.25,30499,0
NAM-INDIA,20231011,343,354.5,343,350.65,793917,0
NARMADA,20231011,19.3,20.45,19.1,19.85,150916,0
NATCOPHARM,20231011,850.45,863,847.1,850.85,269312,0
NATHBIOGEN,20231011,217,221.05,212.25,216.8,78012,0
NATIONALUM,20231011,97.55,97.8,95.6,95.8,10688385,0
NAUKRI,20231011,4259,4309,4225.55,4265.3,253952,0
NAVA,20231011,427,434.85,425.25,431,230288,0
NAVINFLUOR,20231011,3726.25,3747.95,3698,3702.3,273902,0
NAVINIFTY,20231011,198.64,199.51,197.5,199.06,1427,0
NAVKARCORP,20231011,59.35,59.7,58.95,59.1,246271,0
NAVNETEDUL,20231011,168,169.6,166.4,167.75,297442,0
NAZARA,20231011,871.45,878.95,850,854.7,221433,0
NBCC,20231011,62.35,64.65,62.2,62.65,55587276,0
NBIFIN,20231011,1785.8,1791.15,1750,1769.4,70,0
NCC,20231011,158.55,159.4,155.5,156.1,4374264,0
NCLIND,20231011,225.8,227.8,222.1,224.05,644993,0
NDGL,20231011,1782.95,1782.95,1722.15,1730.45,165,0
NDL,20231011,24.2,24.75,23.9,24.15,184163,0
NDLVENTURE,20231011,140.1,146.9,140.1,145.35,5205,0
NDRAUTO,20231011,620,627.35,620,627.35,1972,0
NDTV,20231011,211.1,214,209.5,210.35,219574,0
NECCLTD,20231011,23.1,24.25,23.1,23.25,804263,0
NECLIFE,20231011,23.7,23.95,23.1,23.5,179830,0
NELCAST,20231011,161.75,164.15,160,161.9,179222,0
NELCO,20231011,773.5,789,772.85,784.25,57605,0
NEOGEN,20231011,1727,1752.7,1707.9,1732.95,30622,0
NESCO,20231011,673.15,680,673.05,674.2,23423,0
NESTLEIND,20231011,22968.05,23273.9,22930,23202.05,67338,0
NETF,20231011,209.99,209.99,208.39,208.65,1632,0
NETWEB,20231011,823.95,885,820,881.15,485232,0
NETWORK18,20231011,72.2,73,71.45,72.2,2697362,0
NEULANDLAB,20231011,3929,3930,3735.45,3819.05,15238,0
NEWGEN,20231011,925.45,947.95,900.05,911.2,136491,0
NEXT50,20231011,456.24,458.9,456.23,457.68,554,0
NEXTMEDIA,20231011,6.45,6.65,5.9,6.25,48251,0
NFL,20231011,70.45,71.45,70.45,70.75,2021993,0
NGIL,20231011,48.85,50.1,43.65,45.25,88170,0
NGLFINE,20231011,1930.35,1985,1849.85,1866.3,7872,0
NH,20231011,1064.95,1067.55,1051.15,1054.7,368453,0
NHPC,20231011,52.7,53,52.15,52.55,13848985,0
NIACL,20231011,138.6,140.7,136.25,137.15,537705,0
NIBL,20231011,31.3,31.3,31.25,31.25,4621,0
NIF100BEES,20231011,205.16,206.18,205.16,205.7,22608,0
NIFMID150,20231011,151.48,152.07,151.03,151.45,215268,0
NIFTYBEES,20231011,214.65,220.39,214.65,218.76,2773486,0
NIFTYETF,20231011,208.52,209.19,207.89,208.95,92315,0
NIFTYQLITY,20231011,16.75,17.2,16.65,16.85,28482,0
NIITLTD,20231011,122,123.5,121.1,121.8,350167,0
NIITMTS,20231011,419.4,422.6,411.65,415.9,230136,0
NILAINFRA,20231011,6.4,6.55,6.2,6.5,192292,0
NILASPACES,20231011,3,3.05,3,3,38241,0
NILKAMAL,20231011,2302.95,2336.95,2234.3,2251.35,18229,0
NINSYS,20231011,364,364,345.8,362.1,4183,0
NIPPOBATRY,20231011,495,495,495,495,16756,0
NIRAJ,20231011,38,38.8,37.05,37.75,48796,0
NITCO,20231011,19,20.3,18.95,19.8,834870,0
NITINSPIN,20231011,303.25,310.15,292,293,314225,0
NITIRAJ,20231011,116.6,122.4,116.2,117.95,41208,0
NKIND,20231011,58.4,58.4,58.4,58.4,6697,0
NLCINDIA,20231011,137.95,141.35,135.95,136.7,2523952,0
NMDC,20231011,152.3,153.8,149.7,150.3,23202583,0
NOCIL,20231011,222.9,229.15,222.9,225.65,455595,0
NOIDATOLL,20231011,7.35,7.55,7.3,7.4,173551,0
NORBTEAEXP,20231011,13.1,13.2,13.1,13.1,3952,0
NOVARTIND,20231011,718.65,722.85,713,716.35,8103,0
NPBET,20231011,235.9,236.99,235.31,235.82,134,0
NRAIL,20231011,366,382,366,368.55,39163,0
NRBBEARING,20231011,271.2,272.7,264.25,266.05,119026,0
NRL,20231011,96.55,98.5,94.95,97.15,54690,0
NSIL,20231011,2598.95,2615.4,2568.8,2595.55,2907,0
NSLNISP,20231011,53.05,53.4,51.35,51.65,4559354,0
NTPC,20231011,236.25,239.7,236,238.7,14313043,0
NUCLEUS,20231011,1112.55,1134.6,1102.5,1115.75,61217,0
NURECA,20231011,358.7,359.95,350.05,352.35,32879,0
NUVAMA,20231011,2417,2440,2285.3,2355.75,28360,0
NUVOCO,20231011,357.1,366.5,357.1,365.65,161994,0
NV20BEES,20231011,117.4,119.39,117.4,118.96,7455,0
NYKAA,20231011,147.95,150.25,147.7,148.5,2356201,0
OAL,20231011,372.7,378.45,363.6,367.75,13501,0
OBCL,20231011,52.3,53.1,51.5,52.45,42450,0
OBEROIRLTY,20231011,1160,1165.95,1146.3,1148.6,405106,0
OCCL,20231011,799.7,804.85,794.15,797.1,3868,0
OFSS,20231011,4180,4263.6,4141.25,4161.9,72167,0
OIL,20231011,321,322,309.4,311.85,3055665,0
OILCOUNTUB,20231011,25.55,25.95,25.2,25.2,44691,0
OLECTRA,20231011,1183,1207.6,1175,1176.6,355153,0
OMAXAUTO,20231011,58.9,60.4,58.1,59.95,55320,0
OMAXE,20231011,78,83.2,77,83.2,3254102,0
OMINFRAL,20231011,88.55,88.55,88.55,88.55,264082,0
ONELIFECAP,20231011,17.2,17.4,15.25,15.8,378595,0
ONEPOINT,20231011,33.3,33.4,33.3,33.4,163127,0
ONGC,20231011,184.4,184.7,182.75,183.25,8499601,0
ONMOBILE,20231011,111.8,112.8,109,109.8,568398,0
ONWARDTEC,20231011,554,565.95,553.95,556.65,25377,0
OPTIEMUS,20231011,307.65,312.2,304.75,306.95,95148,0
ORBTEXP,20231011,183.7,190.95,175,176.6,37475,0
ORCHPHARMA,20231011,513,514,497.05,501.95,16769,0
ORICONENT,20231011,29.55,29.55,27.65,28,582099,0
ORIENTALTL,20231011,6.9,7.25,6.9,7.05,31047,0
ORIENTBELL,20231011,469.45,477.95,466.1,471.35,20232,0
ORIENTCEM,20231011,178.4,179.65,171.4,173.4,1051888,0
ORIENTCER,20231011,36.9,38.2,36.2,38.2,112516,0
ORIENTELEC,20231011,223.1,224.2,221.8,222.65,85856,0
ORIENTHOT,20231011,107.1,110,106.65,108.55,2291389,0
ORIENTLTD,20231011,76.95,76.95,73,73.9,2746,0
ORIENTPPR,20231011,49.25,51.8,49,50.35,7845596,0
ORISSAMINE,20231011,6590,6788.9,6550,6610.6,81534,0
ORTINLAB,20231011,21.95,21.95,20.8,21.1,57046,0
OSIAHYPER,20231011,49.5,49.5,47.6,49,18699,0
OSWALAGRO,20231011,34.4,36.6,34.4,35.85,759807,0
OSWALGREEN,20231011,30.05,30.05,27.05,27.4,1670565,0
OSWALSEEDS,20231011,71.5,71.5,68.45,70.95,116293,0
PAGEIND,20231011,39497.95,39775,39299.95,39513.85,16722,0
PAISALO,20231011,68.05,69.25,66.65,68.15,1099595,0
PAKKA,20231011,219.35,260.5,219.35,260.5,1295926,0
PALASHSECU,20231011,109.9,112.95,107,109.3,10849,0
PALREDTEC,20231011,153.05,156.7,151.25,152,8470,0
PANACEABIO,20231011,172.95,173.05,169,169.6,357714,0
PANACHE,20231011,72.2,72.2,70.65,71.4,1013,0
PANAMAPET,20231011,305,311.7,304,305.4,44164,0
PANSARI,20231011,80.5,80.9,75.5,75.95,5770,0
PAR,20231011,205.95,210.1,202.05,207.6,11969,0
PARACABLES,20231011,61.7,63.95,61.1,63.15,265262,0
PARADEEP,20231011,67,67.7,66.75,66.95,1976538,0
PARAGMILK,20231011,206.45,214.35,205.35,212.75,930588,0
PARAS,20231011,723.8,733.9,722.4,728.85,146010,0
PARASPETRO,20231011,2.25,2.25,2.25,2.25,189830,0
PARSVNATH,20231011,11.5,11.65,11.15,11.4,292709,0
PASUPTAC,20231011,45.1,46.1,44.6,44.8,438417,0
PATANJALI,20231011,1310,1349.9,1301,1315,513634,0
PATELENG,20231011,50.85,51.8,50.6,51.15,2067837,0
PATINTLOG,20231011,15,15.1,14.35,14.55,215913,0
PAVNAIND,20231011,427,435,420.6,433.8,2945,0
PAYTM,20231011,950,978,946,971.75,4518522,0
PCBL,20231011,200.6,200.8,195.1,196.7,3110430,0
PCJEWELLER,20231011,27.55,28.4,27.4,27.6,1939359,0
PDMJEPAPER,20231011,50.75,54.85,50.75,51.85,1962353,0
PDSL,20231011,489,524,486.5,518.4,281762,0
PEARLPOLY,20231011,27.15,27.85,26.55,27.55,63634,0
PEL,20231011,1060,1078,1059.55,1067.95,514226,0
PENIND,20231011,107.75,107.95,104.7,105.65,393129,0
PENINLAND,20231011,38.5,38.75,37.05,37.8,3184235,0
PERSISTENT,20231011,5804.95,5885,5745.4,5760.95,437015,0
PETRONET,20231011,226.5,226.8,224,224.75,2705182,0
PFC,20231011,253,255.5,247.9,250,16901311,0
PFIZER,20231011,3970,4023.1,3941,3981.1,91288,0
PFOCUS,20231011,94.6,96,94.1,94.5,36216,0
PFS,20231011,27.75,28.15,27.7,27.85,1122799,0
PGEL,20231011,1900,1969.5,1900,1936,80250,0
PGHH,20231011,17769.9,17858.15,17650.05,17761.3,1664,0
PGHL,20231011,5125,5157.55,4990.05,5012.8,10679,0
PGIL,20231011,1045,1192,1039,1178.35,74119,0
PHARMABEES,20231011,15.44,15.5,15.36,15.41,1255325,0
PHOENIXLTD,20231011,1890,1941,1885.6,1924.3,564491,0
PIDILITIND,20231011,2456,2492,2455,2487.65,449170,0
PIGL,20231011,42.9,42.9,40.3,41.5,6270,0
PIIND,20231011,3480,3522,3477.1,3488.3,247589,0
PILANIINVS,20231011,2350,2386.4,2349.15,2366.9,10439,0
PILITA,20231011,9.7,9.7,9.25,9.35,166346,0
PIONEEREMB,20231011,57.4,58.7,57.35,57.9,86068,0
PITTIENG,20231011,655.8,660,637,650.7,220114,0
PIXTRANS,20231011,1222,1249.5,1208,1210.85,12156,0
PKTEA,20231011,308.95,308.95,296,300,42,0
PLASTIBLEN,20231011,236.45,239.75,233,237.45,36750,0
PNB,20231011,75.8,77.85,75.5,76.05,59870131,0
PNBGILTS,20231011,84.6,86.3,83.65,84.4,3084561,0
PNBHOUSING,20231011,729.85,739.5,721.15,725.35,426096,0
PNC,20231011,39.9,40.45,38.6,38.8,131592,0
PNCINFRA,20231011,375.4,376.2,371.05,372.6,162687,0
POCL,20231011,464.8,464.95,452.35,455.5,14003,0
PODDARHOUS,20231011,109.5,111.45,105.15,111.45,29281,0
PODDARMENT,20231011,353.5,353.55,342.15,347.9,6438,0
POKARNA,20231011,509.6,516.05,494,505.65,109797,0
POLICYBZR,20231011,758.25,758.25,736.2,747.85,1484589,0
POLYCAB,20231011,5238,5300,5202.1,5228.3,400950,0
POLYMED,20231011,1414,1414,1362,1367.8,103007,0
POLYPLEX,20231011,1147.7,1174.95,1143.05,1148,113891,0
PONNIERODE,20231011,413.6,420,413.05,418.3,16052,0
POONAWALLA,20231011,378,386,376.1,377.6,1779181,0
POWERGRID,20231011,197.35,199.15,197.35,198.5,10031916,0
POWERINDIA,20231011,4030.2,4131,4025,4117.35,15311,0
POWERMECH,20231011,4086.35,4126.35,4031,4037.4,13814,0
PPAP,20231011,262,269.95,260,263.3,15908,0
PPL,20231011,258.95,293.8,258.9,285.95,1959273,0
PPLPHARMA,20231011,100.3,101,98,98.55,2176459,0
PRAENG,20231011,13.35,13.5,13.1,13.2,100573,0
PRAJIND,20231011,589.95,601,584.8,593,1251534,0
PRAKASH,20231011,164,179.2,160.15,176.45,7133235,0
PRAKASHSTL,20231011,4.9,4.95,4.9,4.95,294581,0
PRAXIS,20231011,31.9,32,31.9,32,88672,0
PRECAM,20231011,288.35,292.6,278.05,281,185670,0
PRECOT,20231011,223.25,223.25,217.1,219.55,3636,0
PRECWIRE,20231011,133.25,134.45,130.6,131.6,325817,0
PREMEXPLN,20231011,1076.8,1114.95,1050,1114.95,42586,0
PREMIER,20231011,3.5,3.6,3.35,3.4,17125,0
PREMIERPOL,20231011,142.7,150.8,137.1,138.45,126824,0
PRESTIGE,20231011,727,755.35,713.3,723.8,4322262,0
PRICOLLTD,20231011,330.75,335.1,327.05,328.35,200452,0
PRIMESECU,20231011,153.6,155.45,150.3,152.7,16264,0
PRINCEPIPE,20231011,665,674.75,664.3,672.45,96638,0
PRITI,20231011,172,174,171,173.75,39736,0
PRITIKAUTO,20231011,19.4,19.4,19.4,19.4,38133,0
PRIVISCL,20231011,1240,1240,1216.75,1224.9,10170,0
PROZONER,20231011,33.85,34.45,32.85,33.55,1898622,0
PRSMJOHNSN,20231011,126.55,131.1,126.55,129.65,210771,0
PRUDENT,20231011,1304.25,1304.25,1260.15,1268.65,25868,0
PSB,20231011,44.65,45.15,43.6,43.85,2996340,0
PSPPROJECT,20231011,778.9,782.65,769.4,774,74779,0
PSUBANKICI,20231011,51.25,52.18,51.25,51.47,34110,0
PSUBNKBEES,20231011,57.42,57.65,56.89,57,979951,0
PTC,20231011,135.75,137.85,133.7,134.25,611379,0
PTCIL,20231011,5454.1,5480,5386,5404.25,1368,0
PTL,20231011,38.65,39.45,38.45,38.85,215632,0
PUNJABCHEM,20231011,1180,1180,1150.1,1159.35,12108,0
PURVA,20231011,136.95,140.9,135.05,137.35,1727394,0
PVP,20231011,16.95,16.95,16.95,16.95,197434,0
PVRINOX,20231011,1697.9,1714.45,1692.65,1696.2,463977,0
PYRAMID,20231011,191,194,186.2,192.1,1413564,0
QGOLDHALF,20231011,50.9,50.9,48.71,48.95,10752,0
QNIFTY,20231011,2095.01,2120,2095.01,2111.11,2419,0
QUESS,20231011,424,428.4,423.4,426.1,167516,0
QUICKHEAL,20231011,349,358.35,337.2,341.9,860207,0
RACE,20231011,256.35,256.35,250.6,253.75,4328,0
RADHIKAJWE,20231011,36,36.8,35.9,36,265497,0
RADIANTCMS,20231011,96.35,97.3,95,95.55,597764,0
RADICO,20231011,1220.95,1256.6,1220.7,1225.4,287660,0
RADIOCITY,20231011,16.4,16.7,15.65,15.85,2486429,0
RAILTEL,20231011,212.7,216.4,212,212.75,1215658,0
RAIN,20231011,166.7,171,166.15,168.2,3236026,0
RAINBOW,20231011,1059,1075.6,1035,1049.15,139125,0
RAJESHEXPO,20231011,471.4,479.75,460.05,464.05,2014589,0
RAJMET,20231011,9.75,9.75,9.5,9.6,933796,0
RAJRATAN,20231011,764.8,768,760,762.8,21583,0
RAJRILTD,20231011,36.5,36.5,35.85,36,9912,0
RAJSREESUG,20231011,49.2,50.95,49.2,50.15,38616,0
RAJTV,20231011,60,61.65,59.7,61.65,641280,0
RALLIS,20231011,212,219.75,212,217.15,897587,0
RAMANEWS,20231011,14.65,16.3,14.6,16.15,721276,0
RAMAPHO,20231011,233,234.05,228.15,229.65,9972,0
RAMASTEEL,20231011,37.7,37.85,36.85,37.2,8646159,0
RAMCOCEM,20231011,950.05,994.8,948.2,983.4,1911654,0
RAMCOIND,20231011,177.7,183.45,175.75,181.65,105605,0
RAMCOSYS,20231011,308.85,314.15,305.45,307.25,66573,0
RAMKY,20231011,606.65,609.9,585,590.65,88413,0
RAMRAT,20231011,266.45,267.45,261.15,262.7,44866,0
RANASUG,20231011,27.15,27.35,27,27.1,829685,0
RANEENGINE,20231011,304,306.95,302,303,1237,0
RANEHOLDIN,20231011,1142.5,1147,1122,1128.55,6009,0
RATEGAIN,20231011,598.8,624,598.45,617.2,333765,0
RATNAMANI,20231011,2633.95,2649,2594.7,2617.5,11432,0
RATNAVEER,20231011,114,115.7,113.75,114.3,336028,0
RAYMOND,20231011,1827.75,1833,1774.55,1783.05,225136,0
RBA,20231011,125.1,126.35,122.7,124.75,1333773,0
RBL,20231011,801.1,828.4,793.45,817.75,23555,0
RBLBANK,20231011,249.7,250.9,244.05,245.9,5840769,0
RCF,20231011,122.45,125.5,122.15,122.95,2512887,0
RCOM,20231011,1.65,1.7,1.6,1.7,4355281,0
RECLTD,20231011,293,294.25,288.6,291.6,12689010,0
REDINGTON,20231011,154.4,155.4,152.45,152.7,1749154,0
REDTAPE,20231011,501.05,534,501.05,529.3,739939,0
REFEX,20231011,631,636.45,620.55,624.05,35829,0
REGENCERAM,20231011,42.5,42.5,42.5,42.5,4348,0
RELAXO,20231011,905,917.05,900.65,905.7,66218,0
RELCHEMQ,20231011,222.8,229.2,222.4,226.4,19374,0
RELIANCE,20231011,2314.45,2349.7,2313,2345.05,4907059,0
RELIGARE,20231011,238.5,238.5,230.75,231.95,1867227,0
RELINFRA,20231011,171.9,173.2,170,170.5,896546,0
REMSONSIND,20231011,460,460,440.05,456.4,1353,0
RENUKA,20231011,54.65,54.8,53.65,54,7310938,0
REPCOHOME,20231011,389.3,391.55,383.25,388,70225,0
REPL,20231011,194.8,194.8,185.55,186.3,22608,0
REPRO,20231011,745.45,757.35,722.55,725.6,25150,0
RESPONIND,20231011,320.35,325.5,308.1,316.4,128037,0
RGL,20231011,106.35,108.45,106.25,107.75,88558,0
RHFL,20231011,2.15,2.15,2.1,2.15,3079116,0
RHIM,20231011,713,739,713,733.1,143005,0
RHL,20231011,108.5,112.05,106.1,110.2,19481,0
RICOAUTO,20231011,85.4,88.05,84.95,86.3,1039620,0
RIIL,20231011,986,1008,983.7,986.5,436875,0
RISHABH,20231011,533.8,536,513.7,520.35,189007,0
RITCO,20231011,240.95,243.6,235.3,238.55,4456,0
RITES,20231011,477.35,482.35,475,476.5,365428,0
RKDL,20231011,19.2,19.2,19.2,19.2,3550,0
RKEC,20231011,81,82.9,80,81.1,155156,0
RKFORGE,20231011,647.35,657.8,645,649.2,203213,0
RML,20231011,866.05,884.4,864.85,878.7,16637,0
ROHLTD,20231011,324,328.9,320.1,325.25,46714,0
ROLEXRINGS,20231011,2223.3,2251.05,2215,2236.5,11156,0
ROLLT,20231011,1.35,1.35,1.25,1.3,254908,0
ROML,20231011,49,49.8,48.05,49.8,23922,0
ROSSARI,20231011,821.95,844.3,821.95,833.05,111791,0
ROSSELLIND,20231011,512,512,500.25,502.95,25582,0
ROTO,20231011,352.9,354.45,349,350.5,24278,0
ROUTE,20231011,1560.55,1573,1553,1556.1,87760,0
RPGLIFE,20231011,1253.95,1275,1234.45,1246.1,13632,0
RPOWER,20231011,17.9,18.35,17.85,18.2,43594800,0
RPPINFRA,20231011,77.5,78,76.15,76.6,82375,0
RPPL,20231011,223.5,238.9,223,226.8,222393,0
RPSGVENT,20231011,574.4,588.4,574.4,582.35,46755,0
RRKABEL,20231011,1465.3,1498.8,1445.3,1458.8,426664,0
RSSOFTWARE,20231011,53.75,54.7,53.05,54.65,46372,0
RSWM,20231011,189.4,192.35,187.75,188.85,30878,0
RSYSTEMS,20231011,511.3,511.3,501.95,503.1,50010,0
RTNINDIA,20231011,56.15,59.25,56.05,57.55,4518787,0
RTNPOWER,20231011,6.95,7.15,6.85,6.95,67567297,0
RUBYMILLS,20231011,238.25,239.75,234.95,238.05,17005,0
RUCHINFRA,20231011,18.7,18.7,18.7,18.7,86931,0
RUCHIRA,20231011,141.3,149.95,141,143.95,534275,0
RUPA,20231011,262.95,266.2,262.05,263.45,82975,0
RUSHIL,20231011,280.05,288.9,280.05,287.85,41026,0
RUSTOMJEE,20231011,570,588.45,565,576.35,71765,0
RVHL,20231011,33.25,33.85,32.05,32.5,38652,0
RVNL,20231011,166.4,168.35,164.75,165.2,8395665,0
S&SPOWER,20231011,108.2,108.2,106.05,106.05,2037,0
SABEVENTS,20231011,4.2,4.2,4.15,4.15,60,0
SABTN,20231011,1.65,1.65,1.65,1.65,20757,0
SADBHAV,20231011,16.7,16.7,16.7,16.7,110917,0
SADBHIN,20231011,4.75,4.75,4.75,4.75,83698,0
SADHNANIQ,20231011,81.5,83.4,80.85,81.9,373286,0
SAFARI,20231011,4500,4540,4440,4466.1,30785,0
SAGARDEEP,20231011,24.25,24.25,23.7,23.75,20108,0
SAGCEM,20231011,234.9,245.95,233.3,242.65,290221,0
SAH,20231011,89.5,91,88.4,88.75,104804,0
SAHYADRI,20231011,435.75,438,422.1,430.7,8256,0
SAIL,20231011,89.2,89.65,88.4,88.6,15503178,0
SAKAR,20231011,347.65,354.4,341.8,343.75,36401,0
SAKHTISUG,20231011,31.65,32,31.05,31.25,698670,0
SAKSOFT,20231011,342,353,339.8,347.3,263306,0
SAKUMA,20231011,17.1,17.5,17,17.35,195873,0
SALASAR,20231011,50,50.9,49.5,49.8,819278,0
SALONA,20231011,280.7,287,273.95,285.4,8637,0
SALSTEEL,20231011,16.5,16.5,16,16.1,71499,0
SALZERELEC,20231011,378,389.3,378,384.3,53501,0
SAMBHAAV,20231011,3.1,3.1,3,3.05,15592,0
SAMHI,20231011,164.8,167.8,157,158.6,1387162,0
SAMPANN,20231011,14.95,14.95,14.7,14.7,2290,0
SANDESH,20231011,1041.7,1049.95,1021,1025.2,815,0
SANDHAR,20231011,405.25,415.2,404,406.75,50866,0
SANDUMA,20231011,1595,1715.95,1579.05,1699.1,216131,0
SANGAMIND,20231011,349.65,350.15,340,341.45,21222,0
SANGHIIND,20231011,120.25,124,118.9,118.9,744387,0
SANGHVIMOV,20231011,671.95,688.95,671,676.6,43804,0
SANGINITA,20231011,22.05,22.15,21.45,21.95,27917,0
SANOFI,20231011,7401,7469.95,7401,7458.05,78886,0
SANSERA,20231011,915.3,926,912.55,918.25,42958,0
SAPPHIRE,20231011,1419,1438.5,1416.15,1433.8,47455,0
SARDAEN,20231011,219.7,223.6,219,221.55,174851,0
SAREGAMA,20231011,351.5,359.9,351.5,357.9,243433,0
SARLAPOLY,20231011,51.95,52.95,51.3,51.55,164251,0
SARVESHWAR,20231011,5,5,5,5,150590,0
SASKEN,20231011,1427,1431,1375.55,1399.65,121305,0
SASTASUNDR,20231011,312.75,313.2,300.55,309.05,57355,0
SATIA,20231011,131.05,135.95,130.45,134.05,3399362,0
SATIN,20231011,235.8,240,232.95,234.65,306200,0
SATINDLTD,20231011,93.8,95.7,91.15,92.2,678809,0
SBC,20231011,25.4,25.75,25.2,25.55,1887996,0
SBCL,20231011,530.95,557,527.55,554.05,195691,0
SBFC,20231011,86.25,87,84.25,84.6,1065420,0
SBGLP,20231011,373.95,385,361.1,374.3,73236,0
SBICARD,20231011,794.95,802.2,793.05,800.7,596545,0
SBIETFCON,20231011,87.77,87.77,86.55,87.15,1373,0
SBIETFIT,20231011,341.96,345.3,340.81,341.28,13673,0
SBIETFPB,20231011,233.24,234.25,232.73,233.59,2394,0
SBIETFQLTY,20231011,175.08,176.22,174.97,175.15,486,0
SBILIFE,20231011,1310,1310.95,1291.15,1309.35,1374812,0
SBIN,20231011,596.9,597,587.6,588.35,14220119,0
SCHAEFFLER,20231011,3129,3149.65,3105.05,3131.15,77651,0
SCHAND,20231011,273.55,277.75,270,272.4,77686,0
SCHNEIDER,20231011,349.5,357.3,348,354.25,310417,0
SCI,20231011,147.65,149.1,146.05,146.85,2174224,0
SCPL,20231011,462.95,471.5,442.15,452.25,19960,0
SDBL,20231011,369.5,371,346.55,350.4,862739,0
SDL24BEES,20231011,116.33,116.39,116.21,116.39,111,0
SDL26BEES,20231011,115.45,115.56,115.25,115.56,1018,0
SEAMECLTD,20231011,625.3,630.5,617.6,621.25,25431,0
SECURCRED,20231011,16.65,16.85,16.05,16.45,1205570,0
SECURKLOUD,20231011,39.55,40.7,39.15,39.4,27587,0
SEJALLTD,20231011,254,262,254,256.05,4087,0
SELAN,20231011,393.9,412,393.9,404.75,253650,0
SELMC,20231011,107.3,107.3,107.3,107.3,2474,0
SEMAC,20231011,2320,2350,2319,2319,2894,0
SENCO,20231011,622.7,660,620.05,650.85,760111,0
SENSEXETF,20231011,66.5,66.7,65.51,66.7,400,0
SEPC,20231011,17.6,18.2,16.65,16.85,35879045,0
SEQUENT,20231011,95,96.3,94.05,95.15,1286380,0
SERVOTECH,20231011,72.95,72.95,70.8,72.1,70931,0
SESHAPAPER,20231011,367.95,387.3,365.4,377.3,293920,0
SETCO,20231011,6.75,6.75,6.5,6.75,89109,0
SETF10GILT,20231011,219,219,216.76,218.96,3949,0
SETFGOLD,20231011,50.62,50.64,50.21,50.6,4877432,0
SETFNIF50,20231011,205.94,206.95,205.4,206.78,190559,0
SETFNIFBK,20231011,451,452.08,449.4,450.77,14163,0
SETFNN50,20231011,473.29,477.01,473.29,475.15,14415,0
SEYAIND,20231011,22.75,22.75,21.3,22,8754,0
SFL,20231011,1078.4,1087,1075.1,1081.95,36567,0
SGIL,20231011,239.25,239.55,239,239.55,2244,0
SGL,20231011,15.2,15.2,14.5,15,15535,0
SHAH,20231011,2.95,3,2.9,3,1124409,0
SHAHALLOYS,20231011,56.1,58.5,56,57.95,15860,0
SHAILY,20231011,1812.65,1819.75,1763.5,1800.65,8089,0
SHAKTIPUMP,20231011,897.4,914.9,884.8,890.25,249123,0
SHALBY,20231011,242.2,271,242.2,259.65,2608643,0
SHALPAINTS,20231011,165.9,167.9,165.05,166.85,191658,0
SHANKARA,20231011,720.15,734,719.35,724.5,50480,0
SHANTI,20231011,21.95,22.05,20,20.4,138502,0
SHANTIGEAR,20231011,440.3,444.8,439.3,441.05,31850,0
SHARDACROP,20231011,419,459.1,419,441.7,2058213,0
SHARDAMOTR,20231011,959.05,973.2,949,962.95,22112,0
SHAREINDIA,20231011,1399,1408.9,1381,1404.45,99143,0
SHARIABEES,20231011,449.98,449.98,445.26,445.39,860,0
SHEMAROO,20231011,131,146.8,129.2,142.1,460994,0
SHILPAMED,20231011,341.7,344.1,335.9,337.45,106274,0
SHIVALIK,20231011,710.55,713.05,690,699.65,10739,0
SHIVAMAUTO,20231011,33.2,33.9,32.5,33.9,64765,0
SHIVAMILLS,20231011,80,83.9,80,81.8,59281,0
SHIVATEX,20231011,139,142.8,138,139.2,8243,0
SHK,20231011,154.4,154.4,148,148.9,201967,0
SHOPERSTOP,20231011,664,675,659.25,669.1,41907,0
SHRADHA,20231011,48.9,50,48.05,48.55,38345,0
SHREDIGCEM,20231011,91.35,94,91,92.75,552856,0
SHREECEM,20231011,26227.95,26920,26200,26501.35,31504,0
SHREEPUSHK,20231011,202,210,200.1,208.85,56609,0
SHREERAMA,20231011,23.6,23.6,23.6,23.6,12449,0
SHRENIK,20231011,1,1,0.95,0.95,917796,0
SHREYANIND,20231011,259.9,264.3,255,264.3,22633,0
SHREYAS,20231011,375,379,367.9,372.15,272703,0
SHRIPISTON,20231011,970,1009.9,970,989.95,7103,0
SHRIRAMFIN,20231011,1907.05,1920.5,1885.55,1898.6,912283,0
SHRIRAMPPS,20231011,93.5,94.75,93,93.5,2075618,0
SHYAMCENT,20231011,20.5,20.95,20.3,20.6,450942,0
SHYAMMETL,20231011,437.45,440.9,432,433.55,633336,0
SHYAMTEL,20231011,7,7,7,7,101,0
SIEMENS,20231011,3626,3633.95,3545.55,3558.5,467975,0
SIGACHI,20231011,38.35,40.5,38.2,39.45,2986498,0
SIGIND,20231011,55.4,65.35,55.4,64,761101,0
SIGMA,20231011,442.1,459.45,442.1,448.15,5457,0
SIGNATURE,20231011,502.85,512.9,495,502.8,622685,0
SIKKO,20231011,59,64.5,58,61.35,133542,0
SIL,20231011,22.7,23.15,22.35,22.6,22221,0
SILGO,20231011,23.6,24.5,23.3,24.2,12702,0
SILINV,20231011,330.9,338.9,328.5,331,1202,0
SILLYMONKS,20231011,15.9,16.2,14.95,15.6,24514,0
SILVER,20231011,72.58,72.58,71.51,72.15,164570,0
SILVERBEES,20231011,70.1,71.55,69.24,69.52,2620365,0
SILVERETF,20231011,71.03,71.86,71.03,71.36,26371,0
SILVERTUC,20231011,608.55,618.7,605,607.3,19489,0
SILVRETF,20231011,69.99,70.38,69.99,70.31,3999,0
SIMBHALS,20231011,28.45,30.5,28.4,30,225428,0
SIMPLEXINF,20231011,58.8,58.8,58.7,58.7,255664,0
SINDHUTRAD,20231011,26.25,26.25,25,25.45,16713,0
SINTERCOM,20231011,129.75,130.5,128.1,130.45,23493,0
SIRCA,20231011,383.55,390,381.3,388.55,44959,0
SIS,20231011,457.7,460.2,445.85,448.7,69040,0
SITINET,20231011,0.75,0.8,0.75,0.8,1881279,0
SIYSIL,20231011,555,558.6,551.2,554.1,81272,0
SJS,20231011,677.95,703.95,677.9,698.65,135956,0
SJVN,20231011,71.4,71.55,69.55,69.95,16269121,0
SKFINDIA,20231011,5254.35,5336.8,5226.1,5241.6,11697,0
SKIPPER,20231011,237.7,240.55,223.35,231.2,358414,0
SKMEGGPROD,20231011,432.95,448.75,430.3,446.75,228896,0
SKYGOLD,20231011,398.5,399.45,384.2,390.9,168546,0
SMARTLINK,20231011,181.8,189.35,181.45,185.85,19987,0
SMCGLOBAL,20231011,79.45,79.45,77.6,78.25,48881,0
SMLISUZU,20231011,1224,1250,1224,1245.1,11673,0
SMLT,20231011,245,250,238,242.35,20096,0
SMSLIFE,20231011,521.85,521.85,512,518.75,173,0
SMSPHARMA,20231011,121.9,122.85,119.85,120.4,46700,0
SNOWMAN,20231011,50.05,51.4,50,50.5,715351,0
SOBHA,20231011,762.85,772.65,742.9,755.75,1660890,0
SOFTTECH,20231011,241.1,246,229.05,241.35,35200,0
SOLARA,20231011,340.15,345.05,336.6,338.3,61035,0
SOLARINDS,20231011,5248.8,5339,5230,5324.4,49223,0
SOMANYCERA,20231011,700.25,706.35,695.55,697.65,14523,0
SOMATEX,20231011,19.1,19.1,19,19,4950,0
SOMICONVEY,20231011,67.6,67.6,64.1,65.1,14399,0
SONACOMS,20231011,558.85,568.6,556.1,559.65,996464,0
SONAMCLOCK,20231011,64,66.6,64,66.15,32618,0
SONATSOFTW,20231011,1074,1085,1064.3,1082.7,156968,0
SOTL,20231011,319.7,331.25,319.1,324.8,64081,0
SOUTHBANK,20231011,26.45,26.75,26.05,26.5,28929143,0
SOUTHWEST,20231011,138.1,138.1,131.35,132.9,15150,0
SPAL,20231011,533,563.8,530.05,558.75,82588,0
SPANDANA,20231011,810,836,805.4,822,216688,0
SPARC,20231011,229.5,231.5,225.1,225.95,254736,0
SPCENET,20231011,25.4,26.55,25.1,26.35,3466881,0
SPECIALITY,20231011,201.75,202.65,200.6,201.85,29117,0
SPENCERS,20231011,68.3,70.55,67.65,70,205475,0
SPIC,20231011,70.25,71.45,69.7,69.9,711728,0
SPLIL,20231011,69.9,70.35,68.2,68.45,59077,0
SPLPETRO,20231011,535.4,542.5,526.85,539.55,147054,0
SPMLINFRA,20231011,54.45,54.45,54.4,54.45,25849,0
SPORTKING,20231011,820.05,833,820,825.7,14594,0
SPYL,20231011,0.45,0.55,0.45,0.5,18142,0
SREEL,20231011,240.1,243.95,239.05,241.35,11109,0
SRF,20231011,2241,2280,2238.8,2250,551311,0
SRGHFL,20231011,255,257.9,249.7,252.4,935,0
SRHHYPOLTD,20231011,596,604.9,592.55,598.75,15367,0
SRPL,20231011,1.15,1.2,1.15,1.15,3771074,0
SSWL,20231011,289.4,292.85,283.15,286.75,367392,0
STAR,20231011,505.55,510.5,501.05,506.1,196145,0
STARCEMENT,20231011,158.9,167.65,158.35,165.8,3395116,0
STARHEALTH,20231011,579.45,588.9,575.25,577.5,290084,0
STARPAPER,20231011,221.05,245.2,221.05,236.75,800419,0
STARTECK,20231011,160,162.4,160,162.2,102,0
STCINDIA,20231011,118.95,121.5,117,117.55,100360,0
STEELCAS,20231011,692,692,662,668.45,29971,0
STEELCITY,20231011,66.85,67.4,66,66.5,13993,0
STEELXIND,20231011,8.75,9.45,8.7,9.4,8209674,0
STEL,20231011,210,214.4,208,211.95,2912,0
STERTOOLS,20231011,365.05,384.15,365,376,86975,0
STLTECH,20231011,157.45,158.9,157.05,157.4,396189,0
STOVEKRAFT,20231011,560,567.9,552.6,557.25,80354,0
STYLAMIND,20231011,1780,1780,1740.05,1761.2,30533,0
STYRENIX,20231011,1075,1089.25,1046.25,1050.95,22601,0
SUBEXLTD,20231011,30.9,31.7,30.9,31,2709130,0
SUBROS,20231011,379,383.95,377.65,378.55,42385,0
SUDARSCHEM,20231011,479,483.2,475.55,477.75,110706,0
SUKHJITS,20231011,435,439.95,427.5,431.55,7647,0
SULA,20231011,468.65,473.4,465.05,466.55,767752,0
SUMICHEM,20231011,424.8,429.5,422,422.8,134153,0
SUMIT,20231011,31.6,32.75,31.5,31.7,11292,0
SUMMITSEC,20231011,988,993.25,980.05,988.15,6177,0
SUNDARAM,20231011,3.4,3.45,3.3,3.35,965874,0
SUNDARMFIN,20231011,3299,3330,3256,3286.5,111767,0
SUNDARMHLD,20231011,120.4,123,119.55,121.85,188378,0
SUNDRMBRAK,20231011,618.6,618.6,594,618.6,27828,0
SUNDRMFAST,20231011,1234.95,1253.65,1233.8,1237.2,32627,0
SUNFLAG,20231011,199.9,201.25,194.95,195.8,447278,0
SUNPHARMA,20231011,1128,1134.45,1122.35,1128.75,1456045,0
SUNTECK,20231011,465,481.9,460.6,470.45,2823270,0
SUNTV,20231011,617.05,627,613.5,622.5,677438,0
SUPERHOUSE,20231011,238.9,244.65,235.1,236.65,21018,0
SUPERSPIN,20231011,8.05,8.05,7.75,7.9,61485,0
SUPRAJIT,20231011,390,394.75,386.35,388.65,133521,0
SUPREMEENG,20231011,0.8,0.8,0.75,0.75,128990,0
SUPREMEIND,20231011,4055,4148.8,3982.1,4124.8,217384,0
SUPREMEINF,20231011,24.75,24.8,23.65,23.65,9017,0
SUPRIYA,20231011,258.8,259.5,252.5,253.45,356066,0
SURANASOL,20231011,23.8,24,23.1,23.65,39209,0
SURANAT&P,20231011,11.4,11.55,11.2,11.3,69376,0
SURYALAXMI,20231011,68.15,70.8,67.95,69.5,40897,0
SURYAROSNI,20231011,529.9,535.5,519.3,525,349013,0
SURYODAY,20231011,167.55,170.9,166.95,168.75,361074,0
SUTLEJTEX,20231011,55.85,56.15,55,55.3,94275,0
SUULD,20231011,7.35,7.4,7.35,7.4,26393,0
SUVEN,20231011,72.1,73.9,71.8,72.8,440608,0
SUVENPHAR,20231011,562.15,576.1,562.15,573.45,190055,0
SUVIDHAA,20231011,4.5,4.55,4.35,4.4,376209,0
SUZLON,20231011,26.5,27.65,26.45,27.65,45365872,0
SVLL,20231011,165,173.25,156.85,162.9,1138,0
SVPGLOB,20231011,8.1,8.3,8,8.05,66200,0
SWANENERGY,20231011,296.75,298.15,293,293.8,449417,0
SWARAJENG,20231011,1976.1,2005,1966.55,1992.7,6275,0
SWELECTES,20231011,598,624,593,606.6,82072,0
SWSOLAR,20231011,324.1,331.5,313.8,313.8,828369,0
SYMPHONY,20231011,861.95,880,860.25,869.35,28975,0
SYNCOMF,20231011,9.15,9.35,9.1,9.15,1925080,0
SYNGENE,20231011,786.2,791.4,778.1,785.2,496293,0
SYRMA,20231011,633.25,644.8,625.1,627.95,920755,0
TAINWALCHM,20231011,134,134,129,130.75,11369,0
TAJGVK,20231011,243,244.95,238.8,241.55,131861,0
TAKE,20231011,21,21.5,20.9,21.35,92458,0
TALBROAUTO,20231011,1038,1045,1027.55,1037.05,21275,0
TANLA,20231011,1035.95,1119.9,1031.05,1104.1,3687187,0
TARAPUR,20231011,5.25,5.25,5.15,5.25,29781,0
TARC,20231011,92.9,94.4,91.85,93.3,779268,0
TARMAT,20231011,93,100.95,92.5,96.85,1209239,0
TARSONS,20231011,518,523,512,513.9,75474,0
TASTYBITE,20231011,16541.75,17000,16475.1,16914.35,4540,0
TATACHEM,20231011,1042,1063,1033,1036.1,2758083,0
TATACOFFEE,20231011,262,262.2,259.6,260.15,296809,0
TATACOMM,20231011,1839.5,1849.45,1825,1833.4,600920,0
TATACONSUM,20231011,895,897.2,886.2,888.4,1062565,0
TATAELXSI,20231011,7399,7490,7299,7315.1,163676,0
TATAINVEST,20231011,3242,3271,3220.95,3233.3,66773,0
TATAMETALI,20231011,942.5,946.8,934,936.05,46017,0
TATAMOTORS,20231011,633,637.8,632.6,634,7701931,0
TATAMTRDVR,20231011,419,425,419,422.5,1353956,0
TATAPOWER,20231011,255.2,256.4,253.1,253.95,6245802,0
TATASTEEL,20231011,126,126.3,124.7,124.95,24455932,0
TATASTLLP,20231011,799,808.8,793.3,805.4,53282,0
TATVA,20231011,1600,1609,1555,1561.5,45543,0
TBZ,20231011,123.25,129.25,123.1,126.3,1390200,0
TCI,20231011,780,791.65,778.65,781.15,27946,0
TCIEXP,20231011,1401.4,1408.75,1381.6,1390.15,56606,0
TCNSBRANDS,20231011,371.75,377.6,366.45,371.75,282452,0
TCPLPACK,20231011,2150.95,2174,2130,2139.35,5328,0
TCS,20231011,3650,3650,3605,3609.9,2426417,0
TDPOWERSYS,20231011,262.4,272.95,260.05,264.9,552872,0
TEAMLEASE,20231011,2564.1,2601.95,2564.1,2586.35,6752,0
TECH,20231011,33.72,33.85,33.11,33.43,12027,0
TECHIN,20231011,12.35,12.35,11.3,12,14468,0
TECHM,20231011,1230.1,1238.9,1222,1231.6,1622663,0
TECHNOE,20231011,526.7,534.75,511,513.55,36829,0
TEGA,20231011,884,892.2,870.05,880.5,101965,0
TEJASNET,20231011,883,889.95,876.3,880.5,308233,0
TEMBO,20231011,238.1,240.75,235.3,238.55,29114,0
TERASOFT,20231011,47.65,48,45.25,45.65,74504,0
TEXINFRA,20231011,69.6,71,67.95,70.45,247568,0
TEXMOPIPES,20231011,72,72.5,70.7,71.4,40039,0
TEXRAIL,20231011,128.7,131.9,124.65,126.55,1130533,0
TFCILTD,20231011,95.35,97.5,94.95,95.25,591582,0
TFL,20231011,10,10.1,9.85,10.05,52299,0
TGBHOTELS,20231011,10,10.1,9.85,9.9,51728,0
THANGAMAYL,20231011,1418,1475,1405.8,1457.15,100451,0
THEINVEST,20231011,90,92.55,86,88.4,35798,0
THEJO,20231011,1750,1950,1728.7,1883.95,35507,0
THEMISMED,20231011,180.8,182.9,177.1,178.45,83850,0
THERMAX,20231011,2921.05,2985.2,2921.05,2957.7,37945,0
THOMASCOOK,20231011,125.65,130,123,129.8,813755,0
THOMASCOTT,20231011,130.25,130.25,130.25,130.25,399,0
THYROCARE,20231011,580.95,586,566.35,570.9,48448,0
TI,20231011,209.45,212.5,207.05,207.55,199108,0
TIDEWATER,20231011,1206,1212.4,1190.3,1197.35,27275,0
TIIL,20231011,2023.65,2180,2012.65,2099.55,49301,0
TIINDIA,20231011,2938.25,2975.15,2920,2924.3,246201,0
TIJARIA,20231011,6.1,6.3,5.85,6.1,37186,0
TIMESGTY,20231011,70.05,73.95,70.05,72.75,34905,0
TIMETECHNO,20231011,145,146.4,140.8,141.7,778542,0
TIMKEN,20231011,3033.1,3074.6,3016,3059.9,178270,0
TINPLATE,20231011,390,394.15,390,390.55,96356,0
TIPSFILMS,20231011,565.45,571,554,555.65,346,0
TIPSINDLTD,20231011,306.95,313.85,306.7,308.65,62362,0
TIRUMALCHM,20231011,212.05,222,212.05,214.65,574496,0
TIRUPATIFL,20231011,10.5,10.5,10.5,10.5,153679,0
TITAGARH,20231011,748.1,761.85,746.2,750.1,443923,0
TITAN,20231011,3289.7,3296,3264,3280.5,546575,0
TMB,20231011,559.65,559.65,547,549.4,71346,0
TNIDETF,20231011,67.59,68.25,67.59,67.9,32207,0
TNPETRO,20231011,88.45,90.25,88.4,88.9,171368,0
TNPL,20231011,258.8,280.5,258,269.95,1724384,0
TNTELE,20231011,7.75,7.75,7.35,7.6,8936,0
TOKYOPLAST,20231011,110,112.45,106,107.6,48564,0
TORNTPHARM,20231011,1875.45,1908.55,1872.1,1885.5,267605,0
TORNTPOWER,20231011,729,760.8,728,748.2,449315,0
TOTAL,20231011,134.9,134.9,130.05,130.35,17063,0
TOUCHWOOD,20231011,136.45,138.95,136.45,138.95,369,0
TPLPLASTEH,20231011,46.5,47.25,45.85,46.25,161286,0
TRACXN,20231011,74.3,74.3,72.05,72.25,492445,0
TREEHOUSE,20231011,19.5,19.5,18.45,18.55,47781,0
TREJHARA,20231011,130.15,130.15,130.15,130.15,17044,0
TREL,20231011,45.5,47.6,43.55,44,5732375,0
TRENT,20231011,2058.45,2114.8,2055,2101.3,729470,0
TRF,20231011,239.05,244.15,237.1,238.35,93664,0
TRIDENT,20231011,37.1,37.6,37,37.1,6017176,0
TRIGYN,20231011,124.95,129.8,124.4,128.6,379952,0
TRIL,20231011,170.05,174.15,168,168.6,515532,0
TRITURBINE,20231011,389,391,383,384.9,928533,0
TRIVENI,20231011,388,390,380.1,385.5,534455,0
TRU,20231011,65.4,66.8,64.1,65,5413525,0
TTKHLTCARE,20231011,1145,1189,1136,1159.8,26212,0
TTKPRESTIG,20231011,774.3,783.45,771.9,777.85,50614,0
TTL,20231011,92.65,92.65,91.15,91.25,4931,0
TTML,20231011,95.95,97.8,95.5,95.75,3154274,0
TV18BRDCST,20231011,45,45.85,44.9,45.65,7574042,0
TVSELECT,20231011,338,406,338,374.15,881594,0
TVSHLTD,20231011,5469,5570,5469,5535.05,1572,0
TVSMOTOR,20231011,1567,1570.1,1542.65,1550.25,1007780,0
TVSSCS,20231011,212,230.8,211.35,228.25,5820082,0
TVSSRICHAK,20231011,3640,3798.8,3602.55,3774.65,46400,0
TVTODAY,20231011,211.35,217.85,211.25,216.1,171806,0
TVVISION,20231011,4,4,4,4,2200,0
UBL,20231011,1593.65,1601.9,1571.95,1580,147625,0
UCAL,20231011,133.05,136.95,132.25,133.1,10409,0
UCOBANK,20231011,42.3,42.6,41.2,41.4,26453525,0
UDAICEMENT,20231011,31.5,31.65,31.3,31.5,448592,0
UDS,20231011,291,293.7,288.15,290.75,230672,0
UFLEX,20231011,439.9,447.45,439.85,444.5,108196,0
UFO,20231011,121.65,124,117.55,119.15,167272,0
UGARSUGAR,20231011,109.3,109.5,106.5,107.15,257120,0
UGROCAP,20231011,297,297,282.8,288.45,719535,0
UJAAS,20231011,2.45,2.5,2.4,2.5,213973,0
UJJIVAN,20231011,572.25,579,568.2,575.35,459975,0
UJJIVANSFB,20231011,58.85,59.25,58,58.4,20750290,0
ULTRACEMCO,20231011,8195.95,8390,8179.2,8343,439622,0
UMAEXPORTS,20231011,49.75,52.65,49.1,51.55,91920,0
UMANGDAIRY,20231011,69.75,70.65,69.3,69.9,9312,0
UMESLTD,20231011,6.25,6.25,6.25,6.25,5332,0
UNICHEMLAB,20231011,415.9,425.95,414.1,420.95,24789,0
UNIDT,20231011,229,232.5,224.35,227.05,18125,0
UNIENTER,20231011,163.95,165.25,159,160.2,13102,0
UNIINFO,20231011,31.55,37.55,31.5,37.55,608457,0
UNIONBANK,20231011,105,105.85,103.5,104.1,18507914,0
UNIPARTS,20231011,569.15,570.8,557.55,560.05,122122,0
UNITEDPOLY,20231011,99.1,102,99,100.85,546,0
UNITEDTEA,20231011,315.8,318.5,315.75,317,1008,0
UNIVASTU,20231011,117.3,124.85,115.85,116.45,802586,0
UNIVCABLES,20231011,504,511.35,497.35,507.9,72393,0
UNIVPHOTO,20231011,420.15,434.25,420,428.1,1872,0
UNOMINDA,20231011,600.3,606.95,597,598.4,264449,0
UPL,20231011,625.9,629.6,623.9,627.75,2053212,0
URAVI,20231011,271.85,289.35,270,277.5,52920,0
URJA,20231011,9.85,10.05,9.85,9.95,3653235,0
USHAMART,20231011,333.25,337.7,320,324.8,329272,0
USK,20231011,37,37.3,36.25,36.4,287483,0
UTIAMC,20231011,792.55,804,787.05,792.05,91875,0
UTIBANKETF,20231011,44.91,45.49,44.91,45.38,50235,0
UTINEXT50,20231011,47.61,47.99,47.6,47.8,13173,0
UTINIFTETF,20231011,212,213.29,212,212.98,37416,0
UTISENSETF,20231011,712,715.77,711.71,714.34,263,0
UTISXN50,20231011,59.72,60.26,59.72,59.77,154965,0
UTKARSHBNK,20231011,57.3,58.15,56,56.55,9751789,0
UTTAMSUGAR,20231011,413,416.9,408,409.7,50150,0
V2RETAIL,20231011,168,171,168,170.9,3665,0
VADILALIND,20231011,2527,2545.9,2488.1,2496.9,3100,0
VAIBHAVGBL,20231011,431.85,436,428.75,430.5,213477,0
VAISHALI,20231011,135.95,136.5,134,135.45,78329,0
VAKRANGEE,20231011,16.45,16.7,16.4,16.5,3498122,0
VALIANTLAB,20231011,168.7,170.05,164.7,167.4,740158,0
VALIANTORG,20231011,466.9,478.1,464.3,467.7,46243,0
VARDHACRLC,20231011,53,55,53,53.85,81586,0
VARDMNPOLY,20231011,58.25,59.2,58,59.15,26951,0
VARROC,20231011,502.7,508.65,495,498.45,207407,0
VASCONEQ,20231011,76.05,77.9,75.4,76,3892960,0
VASWANI,20231011,27.95,27.95,26.5,27.4,24821,0
VBL,20231011,943,951,914,917.65,2740385,0
VCL,20231011,2,2.05,1.85,1.9,5599809,0
VEDL,20231011,222.4,229.95,222.15,227.65,12216514,0
VENKEYS,20231011,2125.5,2153.95,2094.3,2116.5,42903,0
VENUSPIPES,20231011,1276.95,1298.7,1258.65,1265.65,232607,0
VENUSREM,20231011,228.8,233.45,226.9,227.9,15850,0
VERANDA,20231011,188,190.7,184.85,187,64022,0
VERTOZ,20231011,312.45,324,305.5,308.3,193790,0
VESUVIUS,20231011,3014,3094.9,3004.55,3090.15,5142,0
VETO,20231011,124.3,126.2,120,120.55,280876,0
VGUARD,20231011,291.85,296.9,290.9,293.7,237534,0
VHL,20231011,2925,2964,2900,2917.1,658,0
VIDHIING,20231011,428.1,442,422.4,439.8,19901,0
VIJAYA,20231011,518.95,525.8,513.35,518.5,203486,0
VIJIFIN,20231011,1.9,1.9,1.8,1.85,89170,0
VIKASECO,20231011,3.6,3.65,3.5,3.55,13408025,0
VIKASLIFE,20231011,4.95,5.05,4.85,4.9,24900921,0
VIMTALABS,20231011,546.9,555,540.35,548.65,21076,0
VINATIORGA,20231011,1820.05,1855,1820.05,1829.3,23977,0
VINDHYATEL,20231011,2270,2279.8,2237.5,2255.9,10569,0
VINEETLAB,20231011,50.5,50.55,49.6,49.95,34091,0
VINNY,20231011,3.65,3.65,3.45,3.55,3529256,0
VINYLINDIA,20231011,450,452.5,444.55,445.3,21744,0
VIPCLOTHNG,20231011,56.9,59.4,56.05,58.2,1811707,0
VIPIND,20231011,673,676.1,663.5,665.5,343070,0
VIPULLTD,20231011,14.9,15.55,14.6,15.55,197625,0
VIRINCHI,20231011,34,35.3,34,35.05,85945,0
VISAKAIND,20231011,87.25,88.85,87.2,87.7,292442,0
VISESHINFO,20231011,0.45,0.5,0.45,0.45,4254592,0
VISHAL,20231011,20.9,22.25,20.85,21.3,1865187,0
VISHNU,20231011,329.7,343.9,328.05,331.4,172258,0
VISHWARAJ,20231011,17.8,18,17.7,17.8,900752,0
VIVIDHA,20231011,0.95,1,0.9,0.95,1036572,0
VLEGOV,20231011,32.95,33.2,32.75,32.95,119543,0
VLSFINANCE,20231011,194.6,199.45,194.6,195.55,14540,0
VMART,20231011,1957.8,1983.7,1946.05,1950,23642,0
VOLTAMP,20231011,4419.95,4458.5,4385,4443.1,19961,0
VOLTAS,20231011,856.15,870.9,856.15,862.7,507986,0
VPRPL,20231011,183.05,201.8,181.2,196.9,8060006,0
VRLLOG,20231011,670.75,670.75,651,658.65,151559,0
VSSL,20231011,212.85,213.35,202,203.9,142043,0
VSTIND,20231011,3365,3438.1,3365,3383.8,5114,0
VSTTILLERS,20231011,3865.75,3895.15,3785.5,3808.2,11968,0
VTL,20231011,379,379.5,370.3,371.65,184812,0
WABAG,20231011,456,457,450.5,451.75,282593,0
WALCHANNAG,20231011,145.4,145.4,145.4,145.4,70625,0
WANBURY,20231011,77.5,77.5,77.5,77.5,71996,0
WATERBASE,20231011,79.8,82.05,79.45,80,83238,0
WEALTH,20231011,381,381.3,370,375.2,2602,0
WEBELSOLAR,20231011,167.2,182.45,166.3,182.45,760611,0
WEIZMANIND,20231011,122.2,122.2,112.45,114,107639,0
WEL,20231011,274,287.7,274,287.55,3431,0
WELCORP,20231011,392,419,392,410.3,4262373,0
WELENT,20231011,281,288.8,280.25,284.7,225126,0
WELINV,20231011,620,620,585,610.3,5286,0
WELSPUNIND,20231011,118.25,125.2,118.25,124.35,8361290,0
WENDT,20231011,15555,15600,15010,15081.05,509,0
WESTLIFE,20231011,954,954.05,927,928.5,51496,0
WEWIN,20231011,60.15,60.15,60.15,60.15,5339,0
WHEELS,20231011,779.8,784.95,767,771.15,11463,0
WHIRLPOOL,20231011,1668.9,1681,1655,1672.5,51977,0
WILLAMAGOR,20231011,30.7,30.7,28.1,28.85,43946,0
WINDLAS,20231011,365,371,363.9,369,16509,0
WINDMACHIN,20231011,71,72,71,72,19983,0
WINSOME,20231011,6.85,6.85,6.85,6.85,8799,0
WIPL,20231011,107.7,114.15,105,110.85,17096,0
WIPRO,20231011,409,423.95,409,421.15,9546114,0
WOCKPHARMA,20231011,232,234.5,231.95,232.45,374416,0
WONDERLA,20231011,807.95,813.85,791.5,800.2,92297,0
WORTH,20231011,108.05,111.4,108.05,110.1,20628,0
WSI,20231011,101.3,105.45,100,105.45,94577,0
WSTCSTPAPR,20231011,721.9,780,721.9,760.65,1452301,0
XCHANGING,20231011,90.3,90.95,89.3,90,155386,0
XELPMOC,20231011,84.95,86.7,83.9,85.9,20403,0
XPROINDIA,20231011,1059.5,1065.25,1038.7,1063.05,37100,0
YAARI,20231011,10.7,10.8,10.35,10.75,60500,0
YASHO,20231011,1824.75,1824.75,1785.2,1790.7,6334,0
YATHARTH,20231011,413,426.95,409.2,417.15,978366,0
YATRA,20231011,142.95,143.45,134.15,141.95,4898975,0
YESBANK,20231011,17.1,17.35,17,17.05,82337766,0
YUKEN,20231011,718.35,737,713.2,715.7,21370,0
ZAGGLE,20231011,222.1,226.45,210.65,214.15,1155486,0
ZEEL,20231011,262,263.65,258.75,259.65,6393152,0
ZEELEARN,20231011,6,6,6,6,348377,0
ZEEMEDIA,20231011,13.2,14.75,13.2,13.75,30430778,0
ZENITHEXPO,20231011,109.8,109.8,104.7,106.9,546,0
ZENITHSTL,20231011,5.25,5.25,5.25,5.25,239425,0
ZENSARTECH,20231011,548.55,559.4,541.65,543.5,798392,0
ZENTEC,20231011,762.5,765.2,736,739.3,183323,0
ZFCVINDIA,20231011,15125.5,15449.7,14650,15271.5,3204,0
ZIMLAB,20231011,119.8,121.9,116.65,118.2,155547,0
ZODIAC,20231011,141.65,144.65,139.55,140.95,82097,0
ZODIACLOTH,20231011,138.5,140,136,138.15,70962,0
ZOMATO,20231011,106.8,109.8,106.55,109,93838782,0
ZOTA,20231011,382.85,384.55,375.55,380.55,29436,0
ZUARI,20231011,151.7,153.75,151.65,152.35,70616,0
ZUARIIND,20231011,148,148.75,146.3,147.15,53235,0
ZYDUSLIFE,20231011,603.3,607,598,599.85,1380342,0
ZYDUSWELL,20231011,1552.15,1575.95,1551,1557.8,18469,0
BANKNIFTY-I,20231011,44683.4,44808,44550.1,44685.55,140801,2163255
BANKNIFTY-II,20231011,44925,45070.45,44839.9,44958.15,5382,199965
BANKNIFTY-III,20231011,45200,45304.7,45079.15,45202.6,1555,45720
FINNIFTY-I,20231011,20000.05,20061.55,19952,20013.7,1236,64080
FINNIFTY-II,20231011,20110,20120,19971.9,20084.5,73,3720
FINNIFTY-III,20231011,20158.1,20182.9,20026.6,20061.35,10,720
MIDCPNIFTY-I,20231011,9114,9198.35,9085.9,9114.25,2430,407850
MIDCPNIFTY-II,20231011,9124.55,9174.5,9082,9111.65,32,4425
MIDCPNIFTY-III,20231011,9150,9219.25,9112.1,9219.25,5,600
NIFTY-I,20231011,19780,19874.9,19780,19850.1,94632,9652450
NIFTY-II,20231011,19920,19985,19903.4,19965.75,6833,1244100
NIFTY-III,20231011,20019.95,20092,19990.1,20075.3,2218,300850
AARTIIND-I,20231011,480.8,494.35,480.8,484.95,5311,14961000
AARTIIND-II,20231011,484.65,498,484.25,488.35,464,1094000
AARTIIND-III,20231011,488.6,500,488.6,492,80,319000
ABB-I,20231011,4201.95,4229.9,4176.6,4190.55,774,1214750
ABB-II,20231011,4241.35,4255.85,4210,4212.85,60,27750
ABB-III,20231011,0,0,0,4234,0,1250
ABBOTINDIA-I,20231011,22874.85,23058.6,22459.85,22539.5,681,80600
ABBOTINDIA-II,20231011,23050,23050,22660.25,22707.1,18,1360
ABBOTINDIA-III,20231011,0,0,0,23300,0,40
ABCAPITAL-I,20231011,179.1,181.3,178.7,179.5,1202,39501000
ABCAPITAL-II,20231011,180.2,182.25,180.05,180.65,67,1020600
ABCAPITAL-III,20231011,182.3,182.7,182,182.7,15,140400
ABFRL-I,20231011,221,225.7,221,222.6,4059,29062800
ABFRL-II,20231011,222.8,225.85,222.25,222.9,321,1773200
ABFRL-III,20231011,224.1,224.7,223.1,223.1,9,80600
ACC-I,20231011,1985.05,2066.45,1985.05,2046.05,4623,5910000
ACC-II,20231011,2016.35,2079.6,2016.35,2059.75,278,57900
ACC-III,20231011,2057,2090,2056.8,2090,7,7200
ADANIENT-I,20231011,2531.35,2549.2,2494.8,2500.3,7996,9182400
ADANIENT-II,20231011,2552.3,2566.95,2513.65,2517.65,219,230700
ADANIENT-III,20231011,2572,2572,2559.35,2559.35,10,12300
ADANIPORTS-I,20231011,817.15,829.5,815.7,817.9,6511,52651200
ADANIPORTS-II,20231011,830.7,835.25,822.1,822.9,419,737600
ADANIPORTS-III,20231011,835.2,840.4,828.75,830.25,32,43200
ALKEM-I,20231011,3602.8,3624.05,3551,3556.1,698,787800
ALKEM-II,20231011,3631,3637.9,3577.75,3580,29,16200
ALKEM-III,20231011,0,0,0,3552.2,0,200
AMBUJACEM-I,20231011,438.5,448.4,438.5,446.4,6179,60766200
AMBUJACEM-II,20231011,442.5,451.6,442,450.1,309,1143000
AMBUJACEM-III,20231011,449.75,454.2,449.75,454.2,16,43200
APOLLOHOSP-I,20231011,5099.05,5161.95,5098,5114.2,3031,2386125
APOLLOHOSP-II,20231011,5129.65,5194,5129.65,5149.65,118,17125
APOLLOHOSP-III,20231011,5219.3,5220,5213.7,5213.7,4,375
APOLLOTYRE-I,20231011,376.45,380.4,373.5,377.95,3516,10968400
APOLLOTYRE-II,20231011,379.75,380.9,374.9,379.05,184,404600
APOLLOTYRE-III,20231011,377.75,382.05,377.2,380.35,18,28900
ASHOKLEY-I,20231011,174.7,176.95,174.15,176.45,2676,74940000
ASHOKLEY-II,20231011,176,178,175.9,177.65,173,2555000
ASHOKLEY-III,20231011,177.5,179.1,177.5,179.05,21,295000
ASIANPAINT-I,20231011,3168,3198.7,3165.15,3177.05,3905,5799800
ASIANPAINT-II,20231011,3187.3,3215,3187.3,3194.95,230,105000
ASIANPAINT-III,20231011,3215,3228.7,3210,3212.35,11,11200
ASTRAL-I,20231011,1931.75,1956.15,1917.85,1942.1,4012,3162439
ASTRAL-II,20231011,1933.2,1961.95,1923.55,1949.05,150,36333
ASTRAL-III,20231011,1960,1960,1960,1960,1,4037
ATUL-I,20231011,6913.8,7036.95,6872,6878.85,1675,423525
ATUL-II,20231011,6892.7,6990,6839.25,6842.85,566,96150
ATUL-III,20231011,6950,6950,6850,6850,2,900
AUBANK-I,20231011,717.95,719.75,712.2,714.7,2185,13687000
AUBANK-II,20231011,713.75,714.95,707.65,710,160,488000
AUBANK-III,20231011,707.95,707.95,705,705,4,36000
AUROPHARMA-I,20231011,905.65,912.7,898.55,903.4,1956,16515400
AUROPHARMA-II,20231011,911.7,916.95,904.05,908.2,80,247500
AUROPHARMA-III,20231011,914,921.95,910,913.65,10,40700
AXISBANK-I,20231011,1019,1026.8,1016.05,1022.5,10948,49010000
AXISBANK-II,20231011,1027.6,1033.3,1023.1,1029.4,295,891250
AXISBANK-III,20231011,1035.05,1038.6,1031.75,1036.35,18,51875
BAJAJ-AUTO-I,20231011,5084.95,5111.85,5072.75,5087.25,2097,2159750
BAJAJ-AUTO-II,20231011,5115.95,5132.25,5104,5119.35,23,41000
BAJAJ-AUTO-III,20231011,5144,5160,5140,5140,3,2500
BAJAJFINSV-I,20231011,1642,1652.75,1638,1640.7,3252,9833500
BAJAJFINSV-II,20231011,1654.9,1663.85,1650,1651.95,124,219500
BAJAJFINSV-III,20231011,1665,1670,1663.1,1663.45,32,42000
BAJFINANCE-I,20231011,8133.6,8188,8130.05,8136.3,7829,4019375
BAJFINANCE-II,20231011,8190.8,8233.55,8177.35,8182.85,522,186000
BAJFINANCE-III,20231011,8237,8262,8229.65,8233.6,35,9875
BALKRISIND-I,20231011,2573.4,2608.2,2569.1,2586.05,1394,1983900
BALKRISIND-II,20231011,2588,2600.55,2576.5,2582.8,128,32700
BALKRISIND-III,20231011,0,0,0,2577.45,0,300
BALRAMCHIN-I,20231011,428.1,429.9,418.45,422.65,2447,11761600
BALRAMCHIN-II,20231011,431,432.5,421.5,425.45,535,904000
BALRAMCHIN-III,20231011,427.85,429.3,427.7,428.9,11,14400
BANDHANBNK-I,20231011,252.7,254.05,248.3,249.6,5813,63847500
BANDHANBNK-II,20231011,254.75,255.65,250.45,251.4,276,1615000
BANDHANBNK-III,20231011,256.25,256.35,253,253.1,13,105000
BANKBARODA-I,20231011,210.5,212.35,206.75,207.7,14201,129220650
BANKBARODA-II,20231011,212.2,212.7,208.6,209.2,1112,6470100
BANKBARODA-III,20231011,213,213.6,210,211,111,637650
BATAINDIA-I,20231011,1649.2,1664.75,1629.7,1632.35,1309,1345875
BATAINDIA-II,20231011,1645.7,1661.65,1629,1631.7,98,55875
BATAINDIA-III,20231011,1647,1662,1647,1662,2,1500
BEL-I,20231011,140.4,140.95,138.1,138.4,2436,65099700
BEL-II,20231011,141.45,141.75,139.2,139.35,278,3420000
BEL-III,20231011,142.25,142.25,140.15,140.35,12,171000
BERGEPAINT-I,20231011,564.9,567.3,560,562.15,1125,11047080
BERGEPAINT-II,20231011,562.8,564.65,557.9,559.5,263,1557600
BERGEPAINT-III,20231011,561,561.3,560,560,23,108240
BHARATFORG-I,20231011,1120,1124.3,1114.1,1116.3,2017,9121000
BHARATFORG-II,20231011,1125.6,1129,1121.1,1122.3,70,141000
BHARATFORG-III,20231011,1131.65,1131.65,1131.65,1131.65,2,35000
BHARTIARTL-I,20231011,948.2,955.9,947.85,954.7,6352,37097500
BHARTIARTL-II,20231011,953.85,960.5,953.4,959.35,411,2468100
BHARTIARTL-III,20231011,961.55,965,961.55,965,7,26600
BHEL-I,20231011,131.75,132.9,129.6,131.15,3729,106869000
BHEL-II,20231011,133.3,133.65,130.65,132.1,414,5880000
BHEL-III,20231011,133.7,134.5,131.7,132.85,19,504000
BIOCON-I,20231011,260,260.6,257.9,258.5,1572,29092500
BIOCON-II,20231011,262,262.05,259.95,260.4,167,1537500
BIOCON-III,20231011,264,264,262,262.2,20,125000
BOSCHLTD-I,20231011,19700,20021.9,19654.05,19715.05,951,108400
BOSCHLTD-II,20231011,19840.2,20063.9,19769.8,19832.8,59,2750
BOSCHLTD-III,20231011,0,0,0,19668.25,0,0
BPCL-I,20231011,342.6,346.65,342.3,344.05,1990,27628200
BPCL-II,20231011,345.05,348.85,344.65,346.2,170,856800
BPCL-III,20231011,347,350,347,347.8,29,86400
BRITANNIA-I,20231011,4540.4,4588.75,4540.35,4574.6,2659,1961600
BRITANNIA-II,20231011,4585.65,4620,4578,4608.15,76,38600
BRITANNIA-III,20231011,4611,4637,4611,4631,18,2800
BSOFT-I,20231011,543.85,549.95,537.65,541.5,3091,8952000
BSOFT-II,20231011,545.1,551,539.4,542.95,193,380000
BSOFT-III,20231011,545.5,553.25,542,545.5,12,80000
CANBK-I,20231011,373.35,376.1,368.9,370.55,4533,49998600
CANBK-II,20231011,376.05,377.9,372,373.45,268,1493100
CANBK-III,20231011,378.95,379,375.95,376.3,21,116100
CANFINHOME-I,20231011,764.3,770.4,754.5,758.75,1107,4222725
CANFINHOME-II,20231011,774,774,760.4,762.05,50,78975
CANFINHOME-III,20231011,778.5,778.5,778.5,778.5,1,14625
CHAMBLFERT-I,20231011,283.3,289.8,283.25,285.9,3691,14073300
CHAMBLFERT-II,20231011,286.3,291.3,286.3,287.85,294,708700
CHAMBLFERT-III,20231011,292.3,293,289.75,289.45,21,49400
CHOLAFIN-I,20231011,1257,1269.75,1254.05,1258.1,2120,13382500
CHOLAFIN-II,20231011,1265.1,1275.6,1260.3,1264.85,228,526250
CHOLAFIN-III,20231011,1280,1281.95,1270,1270,11,36250
CIPLA-I,20231011,1162.05,1176.95,1154.35,1173.4,2546,9399000
CIPLA-II,20231011,1172.2,1183,1169.05,1179.1,89,153400
CIPLA-III,20231011,1171.25,1185.3,1171.25,1185.05,5,4550
COALINDIA-I,20231011,304.5,304.5,300.05,302.15,5425,69274800
COALINDIA-II,20231011,304.7,304.7,300.5,302.4,248,2788800
COALINDIA-III,20231011,302.4,303.7,301.5,303.25,19,289800
COFORGE-I,20231011,5206.95,5286.9,5099,5138.75,8849,1365600
COFORGE-II,20231011,5243.35,5293.75,5110,5142.65,317,39300
COFORGE-III,20231011,0,0,0,5242.1,0,300
COLPAL-I,20231011,2048,2077.9,2017.7,2053.45,2595,3243450
COLPAL-II,20231011,2027.2,2069.45,2020,2047.8,52,28350
COLPAL-III,20231011,2030,2030,2030,2030,2,1050
CONCOR-I,20231011,706.35,710.35,698.4,700.95,1525,6047000
CONCOR-II,20231011,711.5,712.3,701.1,702.75,201,206000
CONCOR-III,20231011,711,711,711,711,1,4000
COROMANDEL-I,20231011,1176.8,1179.1,1148.5,1151.35,836,1313900
COROMANDEL-II,20231011,1183,1183,1155.6,1159.1,52,74200
COROMANDEL-III,20231011,0,0,0,1176,0,10500
CROMPTON-I,20231011,299.85,304.15,299.85,300.8,923,12205800
CROMPTON-II,20231011,303.4,305.95,302.1,302.75,75,354600
CROMPTON-III,20231011,305.5,305.5,304.4,304.4,3,36000
CUB-I,20231011,135.9,141.65,135.85,141.25,6429,42685000
CUB-II,20231011,138,142.6,137.5,142.3,454,2485000
CUB-III,20231011,138.55,143.35,138.55,143.25,73,955000
CUMMINSIND-I,20231011,1718.85,1757.35,1718.85,1752.3,2417,4724400
CUMMINSIND-II,20231011,1726,1760,1725.65,1756.5,131,86400
CUMMINSIND-III,20231011,0,0,0,1712,0,1800
DABUR-I,20231011,550.5,550.95,543.75,544.6,1363,16968750
DABUR-II,20231011,548.3,549.9,546,546.25,86,293750
DABUR-III,20231011,551.85,555,550,550,24,37500
DALBHARAT-I,20231011,2273.85,2349,2269.75,2299.65,4087,1966500
DALBHARAT-II,20231011,2288,2360,2288,2314.8,102,29500
DALBHARAT-III,20231011,2347.8,2359,2314.7,2314.7,9,4000
DEEPAKNTR-I,20231011,2094.15,2134.95,2094.15,2103.4,4792,2722200
DEEPAKNTR-II,20231011,2120.2,2143.1,2110.1,2117.05,201,75300
DEEPAKNTR-III,20231011,2150,2150,2119.55,2126,32,9900
DELTACORP-I,20231011,144.65,144.9,141.75,143.3,137,10421600
DELTACORP-II,20231011,145.2,145.2,143.9,144.2,14,1517600
DELTACORP-III,20231011,145.05,145.05,145.05,145.05,1,106400
DIVISLAB-I,20231011,3739.8,3782.25,3726.85,3758.5,2101,2225400
DIVISLAB-II,20231011,3754.95,3800,3750.5,3780.15,69,74800
DIVISLAB-III,20231011,3815.5,3815.5,3801,3801,5,3800
DIXON-I,20231011,5203.7,5286,5185,5261.95,2271,1298200
DIXON-II,20231011,5224.4,5306.15,5212.05,5285.15,146,40600
DIXON-III,20231011,5245,5310,5243.45,5297,5,3800
DLF-I,20231011,563.85,569.65,561.3,566.35,6155,33595650
DLF-II,20231011,566.8,573.25,565,570.35,393,935550
DLF-III,20231011,570.6,576.2,568.7,574.8,24,99000
DRREDDY-I,20231011,5549.85,5594.05,5521.5,5576.45,4500,2647250
DRREDDY-II,20231011,5560,5631.05,5560,5616.4,288,38875
DRREDDY-III,20231011,5625,5651.05,5625,5651.05,6,2750
EICHERMOT-I,20231011,3484.6,3506.8,3473.5,3500.35,2837,3050075
EICHERMOT-II,20231011,3498.5,3526.9,3496.3,3523.55,116,122500
EICHERMOT-III,20231011,3527.7,3545.15,3523.8,3542.1,10,6300
ESCORTS-I,20231011,3433,3443.95,3380,3405.05,4524,2001725
ESCORTS-II,20231011,3451.3,3451.35,3399.45,3421.7,162,67650
ESCORTS-III,20231011,3427.75,3438,3420,3438,10,9900
EXIDEIND-I,20231011,260.5,265.75,260.05,263.9,1832,15213600
EXIDEIND-II,20231011,262.7,267.6,261.8,265.6,124,946800
EXIDEIND-III,20231011,268.7,268.7,268.7,268.7,1,39600
FEDERALBNK-I,20231011,148.8,149.7,146.7,147.1,6683,110665000
FEDERALBNK-II,20231011,150.15,150.65,148,148.3,301,3565000
FEDERALBNK-III,20231011,150.8,150.8,149,149.2,14,525000
GAIL-I,20231011,123.75,125,123.65,124.15,2633,146482350
GAIL-II,20231011,124.55,125.75,124.5,124.9,166,5215500
GAIL-III,20231011,125.65,126.15,125.5,125.5,8,356850
GLENMARK-I,20231011,791.15,799.5,782.35,784.3,1744,8668100
GLENMARK-II,20231011,796.8,804.3,788,789.2,70,224750
GLENMARK-III,20231011,797.4,797.4,797.4,797.4,1,18850
GMRINFRA-I,20231011,59.7,60.3,59.3,59.55,768,130747500
GMRINFRA-II,20231011,60.05,60.65,59.8,60.05,60,6097500
GMRINFRA-III,20231011,0,0,0,60,0,630000
GNFC-I,20231011,627,636.4,625,627.15,2358,8933600
GNFC-II,20231011,631.15,640.3,630.6,631.3,99,202800
GNFC-III,20231011,641,643.3,641,643.05,3,6500
GODREJCP-I,20231011,982.85,991.8,975.75,987.35,1205,9667000
GODREJCP-II,20231011,984.4,997.9,984.4,993.9,35,80000
GODREJCP-III,20231011,0,0,0,1000,0,3000
GODREJPROP-I,20231011,1730.05,1763.6,1729.45,1734.6,3274,3910200
GODREJPROP-II,20231011,1739.55,1772.3,1739.55,1745.05,142,147725
GODREJPROP-III,20231011,1769,1769,1769,1769,1,6650
GRANULES-I,20231011,359.25,360.75,353.35,354.7,1251,10154000
GRANULES-II,20231011,361.6,362.1,356.25,357.35,93,332000
GRANULES-III,20231011,360.6,360.6,360.6,360.6,1,12000
GRASIM-I,20231011,1928.9,1985.95,1926.15,1982.95,4330,11927725
GRASIM-II,20231011,1955,1998.8,1953.6,1996.85,161,80275
GRASIM-III,20231011,1990,2005,1985,2005,4,3325
GUJGASLTD-I,20231011,429,429,423.25,423.7,1241,11280000
GUJGASLTD-II,20231011,429.95,430.5,426.45,426.7,162,781250
GUJGASLTD-III,20231011,433,433.55,429.8,429.85,20,60000
HAL-I,20231011,1971.95,1982.4,1962.35,1969.35,3075,8595600
HAL-II,20231011,1980,1989,1970,1974.3,344,399000
HAL-III,20231011,1996.65,1996.65,1980.25,1985.7,32,34200
HAVELLS-I,20231011,1404.75,1421.7,1389,1392.65,3305,5761500
HAVELLS-II,20231011,1419,1430.7,1398.75,1402.3,184,94000
HAVELLS-III,20231011,1435,1435,1407.95,1409,6,6500
HCLTECH-I,20231011,1254.1,1265.8,1229.5,1235.45,8956,11275600
HCLTECH-II,20231011,1265.55,1274,1238.8,1244.2,338,299600
HCLTECH-III,20231011,1269.8,1280,1248.25,1251.05,48,50400
HDFCAMC-I,20231011,2788.95,2790,2736.1,2742.95,3687,4582800
HDFCAMC-II,20231011,2763,2770.75,2708.05,2714.2,438,221700
HDFCAMC-III,20231011,2772.15,2772.15,2702,2705.6,24,20700
HDFCBANK-I,20231011,1536.65,1544.65,1533.25,1542.15,22508,151592100
HDFCBANK-II,20231011,1548.95,1555.75,1545,1553.7,1707,4838350
HDFCBANK-III,20231011,1560.4,1567.25,1557,1564.8,200,257400
HDFCLIFE-I,20231011,626.95,628.6,621.1,624.2,2478,17052200
HDFCLIFE-II,20231011,632.1,632.1,625.5,628.15,118,355300
HDFCLIFE-III,20231011,631.1,632,630,630,3,12100
HEROMOTOCO-I,20231011,2982.95,3121.75,2982.95,3111.85,8932,3551700
HEROMOTOCO-II,20231011,3005.2,3133.7,3002.8,3123.9,335,158100
HEROMOTOCO-III,20231011,3024,3140,3024,3134.15,13,7500
HINDALCO-I,20231011,486.1,487.35,481.8,485.1,3843,24743600
HINDALCO-II,20231011,489.8,490.3,485.25,488.1,172,838600
HINDALCO-III,20231011,492.85,493,489.2,491.35,16,121800
HINDCOPPER-I,20231011,155.1,158.55,154.3,154.65,2024,36061200
HINDCOPPER-II,20231011,157.5,159.45,155.4,155.85,366,2236600
HINDCOPPER-III,20231011,158.35,159.65,156.5,156.85,8,153700
HINDPETRO-I,20231011,253.65,256.05,253.3,254.5,1823,47722500
HINDPETRO-II,20231011,256.3,257.65,256.15,256.2,74,726300
HINDPETRO-III,20231011,258.65,260,258.65,259,20,97200
HINDUNILVR-I,20231011,2524.2,2574,2520.15,2566.2,15533,7035300
HINDUNILVR-II,20231011,2524.7,2574,2524.65,2566.3,1758,2076300
HINDUNILVR-III,20231011,2555,2591,2555,2585.55,38,23400
IBULHSGFIN-I,20231011,178.15,180.4,177.9,178.7,43,55243200
IBULHSGFIN-II,20231011,0,0,0,180,0,2799900
IBULHSGFIN-III,20231011,0,0,0,185.25,0,51000
ICICIBANK-I,20231011,956.35,963.05,953.25,956.5,18455,88827200
ICICIBANK-II,20231011,963.9,969.7,960.4,962.95,841,2384200
ICICIBANK-III,20231011,970.6,976.15,968.55,970.8,59,212100
ICICIGI-I,20231011,1323.85,1327.15,1308.15,1316.15,625,2887500
ICICIGI-II,20231011,1319.1,1322.2,1315.05,1322.2,24,41500
ICICIGI-III,20231011,0,0,0,1328,0,2000
ICICIPRULI-I,20231011,544,548.85,524.3,527.25,3625,8365500
ICICIPRULI-II,20231011,549.4,551.5,527.65,530.55,498,556500
ICICIPRULI-III,20231011,545,545,533,533,18,21000
IDEA-I,20231011,11.3,12.1,11.2,11.95,6874,1446480000
IDEA-II,20231011,11.45,12.15,11.35,12,1259,108320000
IDEA-III,20231011,11.5,12.2,11.45,12.05,80,9360000
IDFC-I,20231011,125.15,127.5,125.15,126,1528,82090000
IDFC-II,20231011,126.8,128.4,126.7,127.05,71,4060000
IDFC-III,20231011,129.25,129.25,127.85,127.85,2,190000
IDFCFIRSTB-I,20231011,91.7,93.15,91.1,91.7,4885,264525000
IDFCFIRSTB-II,20231011,91.35,92.55,91,91.2,685,37785000
IDFCFIRSTB-III,20231011,90.75,92,90.6,90.7,148,6240000
IEX-I,20231011,135.6,135.6,133.5,133.75,1192,54461250
IEX-II,20231011,135.8,136.25,134.45,134.65,215,4098750
IEX-III,20231011,136.65,137,135.5,135.65,17,225000
IGL-I,20231011,463,471,460,462.2,2155,10905125
IGL-II,20231011,466.05,473.05,462.95,464.5,115,255750
IGL-III,20231011,0,0,0,465,0,15125
INDHOTEL-I,20231011,419.95,423.9,415.4,416.15,3158,20560000
INDHOTEL-II,20231011,423.4,426.55,418.5,419.1,159,836000
INDHOTEL-III,20231011,426.55,426.55,422,422,8,112000
INDIACEM-I,20231011,231.25,237.8,229.3,229.95,6099,24513700
INDIACEM-II,20231011,233.65,239.55,231,231.65,674,1508000
INDIACEM-III,20231011,235.3,235.3,233.4,233.65,31,87000
INDIAMART-I,20231011,2861.65,2904.3,2817,2830.45,2643,725700
INDIAMART-II,20231011,2869.85,2905.1,2834.6,2844.55,130,26100
INDIAMART-III,20231011,2900,2900,2870,2870,5,2100
INDIGO-I,20231011,2523.6,2555,2515.65,2544.4,3379,4722600
INDIGO-II,20231011,2535.7,2569.75,2535.65,2561.6,97,79200
INDIGO-III,20231011,2550.25,2574,2550.25,2574,3,6300
INDUSINDBK-I,20231011,1427.8,1433.9,1417.75,1425.2,5847,23314500
INDUSINDBK-II,20231011,1441.6,1442.65,1429.1,1435,145,263000
INDUSINDBK-III,20231011,1449.5,1450.35,1437.9,1443.35,24,34500
INDUSTOWER-I,20231011,189.7,193.85,187.5,193,6863,79162200
INDUSTOWER-II,20231011,190.25,195.15,188.9,194.25,337,1050600
INDUSTOWER-III,20231011,190.95,195.9,190.9,195.25,16,125800
INFY-I,20231011,1495.05,1513,1476.95,1483.95,35960,17130400
INFY-II,20231011,1496,1515.7,1480.1,1487.6,4010,4717600
INFY-III,20231011,1510.4,1524,1490,1496.25,186,80000
IOC-I,20231011,88.9,90.4,88.9,89.8,1581,114523500
IOC-II,20231011,89.7,91,89.7,90.5,190,5372250
IOC-III,20231011,90.5,91.7,90.5,91.05,13,321750
IPCALAB-I,20231011,957.15,958.35,936.35,938.1,1198,1938300
IPCALAB-II,20231011,943.4,950.75,930.1,931.75,109,104000
IPCALAB-III,20231011,951.75,951.75,951.75,951.75,2,5850
IRCTC-I,20231011,712.45,713.65,706.85,707.7,1606,12235125
IRCTC-II,20231011,716.65,718,711.8,712.4,140,581875
IRCTC-III,20231011,719.35,719.35,716.7,716.75,4,47250
ITC-I,20231011,446.25,450,445.05,448.7,6896,58372800
ITC-II,20231011,449.3,453,448.95,451.75,284,1590400
ITC-III,20231011,453,456.1,452.55,454.9,32,84800
JINDALSTEL-I,20231011,699.9,703,693.85,695.05,3189,25135000
JINDALSTEL-II,20231011,702.05,707.65,697.75,699.85,169,272500
JINDALSTEL-III,20231011,705,709.65,704,704,7,30000
JKCEMENT-I,20231011,3170,3256.4,3170,3199.6,1107,787000
JKCEMENT-II,20231011,3188.35,3241.05,3188.35,3210.15,11,8000
JKCEMENT-III,20231011,0,0,0,3100,0,250
JSWSTEEL-I,20231011,778,784.8,776.5,780.8,3781,18004950
JSWSTEEL-II,20231011,781.8,789.4,781.8,785.7,95,360450
JSWSTEEL-III,20231011,787,791.5,787,790.8,4,31050
JUBLFOOD-I,20231011,530.55,533.9,528.8,529.7,2443,21971250
JUBLFOOD-II,20231011,525.8,529.15,524.6,525.25,280,1051250
JUBLFOOD-III,20231011,526,526,522.95,523,11,90000
KOTAKBANK-I,20231011,1768.05,1782.7,1767.2,1775.35,12505,30394800
KOTAKBANK-II,20231011,1781.35,1794.7,1780.1,1787.95,525,1013600
KOTAKBANK-III,20231011,1794.05,1806.75,1794.05,1801.3,78,75200
L&TFH-I,20231011,135.25,135.4,133.7,133.85,377,68375688
L&TFH-II,20231011,135.9,135.95,134.4,135.1,12,4087192
L&TFH-III,20231011,0,0,0,133.25,0,472972
LALPATHLAB-I,20231011,2491.25,2510,2484.5,2503.35,544,941400
LALPATHLAB-II,20231011,2512.8,2515.4,2497.9,2512.15,38,36000
LALPATHLAB-III,20231011,2520.55,2520.55,2509.45,2509.45,5,2400
LAURUSLABS-I,20231011,402.45,407.4,398.5,399.3,1913,11913600
LAURUSLABS-II,20231011,401.1,406,397.2,397.85,242,2046800
LAURUSLABS-III,20231011,400.5,405.15,397.9,397.9,8,62900
LICHSGFIN-I,20231011,474,479.2,472.6,474.55,2437,22800000
LICHSGFIN-II,20231011,477,481.75,476,477.6,141,516000
LICHSGFIN-III,20231011,481,481,479.75,479.75,8,58000
LT-I,20231011,3095.45,3119,3091.75,3101,6544,8262000
LT-II,20231011,3123.1,3140,3120,3121.05,285,310500
LT-III,20231011,3139,3154,3139,3140,10,33900
LTIM-I,20231011,5299.7,5359,5246.6,5252.8,2740,1688250
LTIM-II,20231011,5327.45,5371.75,5261,5266.25,132,54300
LTIM-III,20231011,5374.1,5374.15,5294.75,5298.1,10,5400
LTTS-I,20231011,4819.9,4845,4745.55,4752.9,1500,562800
LTTS-II,20231011,4770.8,4811.15,4727.5,4726.65,81,72600
LTTS-III,20231011,4792,4800,4726.5,4726.5,6,17200
LUPIN-I,20231011,1162.65,1171,1157.55,1160.65,1468,5364350
LUPIN-II,20231011,1174.2,1178,1167.55,1168.4,28,216750
LUPIN-III,20231011,0,0,0,1173.6,0,9350
M&M-I,20231011,1556,1565.8,1546.6,1561.5,3790,14877100
M&M-II,20231011,1561.1,1575.2,1558.55,1572.6,211,399000
M&M-III,20231011,1570,1585,1569.85,1584.05,23,23100
M&MFIN-I,20231011,290.25,293.3,288.85,289.95,1409,37856000
M&MFIN-II,20231011,286,288.5,284.4,285.45,222,4620000
M&MFIN-III,20231011,284.95,286,282.25,282.75,20,488000
MANAPPURAM-I,20231011,145.2,145.95,142,144.85,132,67392000
MANAPPURAM-II,20231011,145.3,145.9,144.8,145.15,6,2574000
MANAPPURAM-III,20231011,0,0,0,143,0,66000
MARICO-I,20231011,543.9,543.9,537.25,538.05,1058,13030800
MARICO-II,20231011,542.05,542.6,538.75,539.2,148,366000
MARICO-III,20231011,543.15,543.15,542.9,542.9,2,16800
MARUTI-I,20231011,10394.7,10479.9,10370.4,10452.65,4401,2485200
MARUTI-II,20231011,10456,10554.9,10456,10524.65,204,68100
MARUTI-III,20231011,10600,10614,10600,10614,5,5100
MCDOWELL-N-I,20231011,1032.15,1055.6,1032.15,1052.55,4053,9498300
MCDOWELL-N-II,20231011,1042.25,1062,1042.25,1059.3,124,96600
MCDOWELL-N-III,20231011,1057.5,1068.3,1057.5,1067.3,5,7700
MCX-I,20231011,2119.95,2158.4,2092.25,2145.3,1547,2162400
MCX-II,20231011,2126,2161.4,2126,2150.2,48,323600
MCX-III,20231011,0,0,0,2110.75,0,20400
METROPOLIS-I,20231011,1481.5,1489,1456.2,1459.25,1279,1639200
METROPOLIS-II,20231011,1494.05,1494.15,1466.05,1468,79,76800
METROPOLIS-III,20231011,1494.7,1494.7,1494.7,1494.7,1,3200
MFSL-I,20231011,900.1,918,898,910.85,3180,8548800
MFSL-II,20231011,904.55,922.4,904.55,917.5,15,42400
MFSL-III,20231011,0,0,0,922.6,0,0
MGL-I,20231011,1116.1,1118,1109.2,1115.15,695,2432000
MGL-II,20231011,1116.15,1120.9,1114.85,1118.9,24,52000
MGL-III,20231011,0,0,0,1114.3,0,7200
MOTHERSON-I,20231011,94.35,96.65,94.1,95.85,2406,77453900
MOTHERSON-II,20231011,94.85,97.25,94.85,96.5,122,2783200
MOTHERSON-III,20231011,96.4,97.4,96.4,97.35,12,163300
MPHASIS-I,20231011,2488.9,2553.65,2470.05,2474.3,6070,2597925
MPHASIS-II,20231011,2513.5,2548.9,2473.8,2477.65,166,45650
MPHASIS-III,20231011,2518.1,2538,2516.55,2516.55,5,3575
MRF-I,20231011,107837.65,108600,107674.65,108092.75,790,39650
MRF-II,20231011,108932.8,108932.8,108485.95,108525.3,117,1850
MRF-III,20231011,0,0,0,108826.7,0,70
MUTHOOTFIN-I,20231011,1234,1247.35,1226.9,1239.3,2233,6676450
MUTHOOTFIN-II,20231011,1221,1235.3,1217,1227.5,191,285450
MUTHOOTFIN-III,20231011,0,0,0,1203,0,13750
NATIONALUM-I,20231011,97.75,97.8,95.9,96.15,2261,58305000
NATIONALUM-II,20231011,98.1,98.2,96.5,96.7,242,3487500
NATIONALUM-III,20231011,97.9,98.5,97.2,97.25,9,240000
NAUKRI-I,20231011,4272.85,4315.8,4232,4270.1,2008,1505550
NAUKRI-II,20231011,4303.55,4338.15,4255,4293.45,79,29550
NAUKRI-III,20231011,4353.4,4353.4,4293,4293,7,1650
NAVINFLUOR-I,20231011,3727.85,3761,3714.8,3718.8,2137,1158750
NAVINFLUOR-II,20231011,3743.65,3769,3725.05,3727.85,179,70350
NAVINFLUOR-III,20231011,3778.15,3778.15,3740,3744.05,18,20400
NESTLEIND-I,20231011,23042.15,23334.95,23038.45,23250.4,1626,292480
NESTLEIND-II,20231011,23155.55,23351.3,23099.15,23278.6,58,20000
NESTLEIND-III,20231011,0,0,0,23190,0,40
NMDC-I,20231011,151.9,154.05,150.3,150.75,8512,113881500
NMDC-II,20231011,153.35,155.1,151.4,151.85,726,3730500
NMDC-III,20231011,154.6,156,152.6,152.8,51,486000
NTPC-I,20231011,237.05,240.3,236.35,239,5181,80271000
NTPC-II,20231011,238.85,241.75,238.35,240.7,353,2115000
NTPC-III,20231011,241.25,243.75,241.2,243.75,18,237000
OBEROIRLTY-I,20231011,1164.35,1172,1151.9,1153.55,1538,8031800
OBEROIRLTY-II,20231011,1168.35,1172.5,1158.9,1160.25,36,38500
OBEROIRLTY-III,20231011,1167.2,1167.2,1167.2,1167.2,2,2800
OFSS-I,20231011,4191.4,4269.3,4151.05,4167.55,987,341200
OFSS-II,20231011,4275,4295,4180,4195,26,6800
OFSS-III,20231011,4222.8,4222.8,4222.8,4222.8,2,600
ONGC-I,20231011,184.25,185.1,183.55,183.9,1595,40748400
ONGC-II,20231011,185.3,186.2,184.6,184.9,101,1235850
ONGC-III,20231011,186.5,186.5,186.3,186.3,3,188650
PAGEIND-I,20231011,39467.3,39874.95,39388,39564.5,1507,166590
PAGEIND-II,20231011,39806.55,40015.05,39655.55,39804.35,50,2235
PAGEIND-III,20231011,0,0,0,39699,0,60
PEL-I,20231011,1069.1,1081,1066,1072,1387,9466500
PEL-II,20231011,1077,1085.5,1073.35,1078.8,68,126000
PEL-III,20231011,1085.8,1085.8,1085.8,1085.8,1,750
PERSISTENT-I,20231011,5802.2,5909.5,5772.45,5788,4881,1336650
PERSISTENT-II,20231011,5806.05,5917,5790,5802.85,190,29225
PERSISTENT-III,20231011,5810,5907,5796.15,5800,12,2625
PETRONET-I,20231011,227,227.55,225,225.4,1237,23445000
PETRONET-II,20231011,228,229,226.8,227.1,124,957000
PETRONET-III,20231011,228.8,229.5,228,228.25,15,114000
PFC-I,20231011,252.6,255.8,248.5,250.45,4588,67177000
PFC-II,20231011,251.6,255.65,248.8,250.75,342,3231750
PFC-III,20231011,253,255.5,250.3,251.4,34,426250
PIDILITIND-I,20231011,2458.7,2494.5,2458.7,2490.9,1812,2046750
PIDILITIND-II,20231011,2484.85,2511,2484.85,2508.35,78,47500
PIDILITIND-III,20231011,2527.65,2536.6,2493.75,2518.45,51,9750
PIIND-I,20231011,3484.05,3527.95,3484.05,3496,1530,2595250
PIIND-II,20231011,3512.5,3547.25,3510.85,3520.75,56,39250
PIIND-III,20231011,3567.65,3567.7,3567.65,3567.7,6,2250
PNB-I,20231011,74.9,77.85,74.9,76.25,527,245664000
PNB-II,20231011,77.85,78.5,76.8,77,16,15376000
PNB-III,20231011,0,0,0,75.7,0,1888000
POLYCAB-I,20231011,5231,5316,5224,5251.75,2506,2646300
POLYCAB-II,20231011,5275,5318,5245,5268,118,108600
POLYCAB-III,20231011,0,0,0,5258.05,0,1800
POWERGRID-I,20231011,198.55,199.9,198.25,199.15,2511,66042000
POWERGRID-II,20231011,199.3,200.35,199,199.65,101,1490400
POWERGRID-III,20231011,200,201,199.9,200.95,26,154800
PVRINOX-I,20231011,1703.15,1721.9,1700.1,1703.3,2015,5485139
PVRINOX-II,20231011,1718.7,1734.3,1713.5,1715.55,189,141229
PVRINOX-III,20231011,1730,1739,1730,1739,4,22792
RAMCOCEM-I,20231011,953.2,996.7,951,986.45,4040,3683050
RAMCOCEM-II,20231011,951.25,994.55,951,985.25,188,135150
RAMCOCEM-III,20231011,988.15,995,988.15,990,4,1700
RBLBANK-I,20231011,251,251.45,244.45,246.2,3111,58310000
RBLBANK-II,20231011,252.65,253.3,246.6,248.1,205,1220000
RBLBANK-III,20231011,254,254,248.4,248.4,10,335000
RECLTD-I,20231011,293.25,294.8,289.15,292,4246,57688000
RECLTD-II,20231011,292.45,294.35,288.7,291.5,323,3224000
RECLTD-III,20231011,293.9,295.5,290.65,292.7,36,400000
RELIANCE-I,20231011,2325.8,2356.3,2320.05,2351.8,31415,52847750
RELIANCE-II,20231011,2342.25,2373.35,2342.25,2368.95,2838,2099500
RELIANCE-III,20231011,2360,2390,2360,2387.25,362,187000
SAIL-I,20231011,89.5,89.8,88.45,89,2783,130112000
SAIL-II,20231011,90.05,90.35,89.15,89.65,324,6696000
SAIL-III,20231011,90.45,91,90.15,90.3,33,904000
SBICARD-I,20231011,795.15,804.5,794.45,801.65,1986,9539200
SBICARD-II,20231011,799.7,809,799.6,807.05,120,398400
SBICARD-III,20231011,806.9,812.4,806.9,812,24,33600
SBILIFE-I,20231011,1310.2,1314.85,1295.5,1310.8,1906,6773250
SBILIFE-II,20231011,1311,1319.5,1305.6,1318.4,53,75000
SBILIFE-III,20231011,0,0,0,1315,0,3000
SBIN-I,20231011,596.85,597.75,590.25,590.85,14996,85174500
SBIN-II,20231011,601.35,601.95,594.4,595.1,820,4083000
SBIN-III,20231011,605.5,605.75,598.9,599.4,57,264000
SHREECEM-I,20231011,26314.65,27045,26207.45,26592.6,2566,190625
SHREECEM-II,20231011,26313.3,27100,26313.3,26679.6,54,1075
SHREECEM-III,20231011,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231011,1903.25,1922.6,1889,1900.95,1762,8132400
SHRIRAMFIN-II,20231011,1903,1922,1890.4,1902.65,70,112200
SHRIRAMFIN-III,20231011,1900,1900,1900,1900,1,600
SIEMENS-I,20231011,3620.5,3633.3,3561.05,3576.05,1903,2242625
SIEMENS-II,20231011,3639.55,3655.85,3595.05,3605.05,84,82225
SIEMENS-III,20231011,3665,3665,3640,3640,26,5500
SRF-I,20231011,2243.75,2287.85,2243.05,2259.65,3484,4137000
SRF-II,20231011,2258.15,2301.15,2258.1,2275.75,133,104250
SRF-III,20231011,2316.7,2316.7,2289,2295,8,9000
SUNPHARMA-I,20231011,1128.8,1137.3,1124.3,1129.6,2761,22138200
SUNPHARMA-II,20231011,1137.05,1144.6,1132.75,1136.75,61,107800
SUNPHARMA-III,20231011,1146,1150,1143.15,1144.6,6,11900
SUNTV-I,20231011,618.3,628.4,616.85,624.65,1271,8835000
SUNTV-II,20231011,620,627.35,618.2,624.7,108,271500
SUNTV-III,20231011,0,0,0,617.05,0,18000
SYNGENE-I,20231011,789.95,793,781.25,788.3,562,3613000
SYNGENE-II,20231011,790.35,793.95,790.35,791,6,59000
SYNGENE-III,20231011,0,0,0,791,0,4000
TATACHEM-I,20231011,1041.2,1064.45,1032.5,1039.75,9803,8125150
TATACHEM-II,20231011,1049.8,1068.95,1041.4,1044.3,600,458700
TATACHEM-III,20231011,1040,1071.05,1040,1048.8,52,23650
TATACOMM-I,20231011,1839.85,1852.7,1826.5,1835.35,2708,6396500
TATACOMM-II,20231011,1855.6,1862.3,1836.85,1846.3,97,195500
TATACOMM-III,20231011,0,0,0,1838.8,0,2000
TATACONSUM-I,20231011,892.8,898.65,890.5,892.25,2115,9344700
TATACONSUM-II,20231011,897.45,905.2,896.55,897.65,160,370800
TATACONSUM-III,20231011,0,0,0,901.65,0,15300
TATAMOTORS-I,20231011,634.7,639.3,634.4,636.45,8019,63556425
TATAMOTORS-II,20231011,640.15,643.6,639.3,640.8,621,3407175
TATAMOTORS-III,20231011,644.5,647.2,644,645.35,68,202350
TATAPOWER-I,20231011,256.35,256.95,254,255.05,2935,87520500
TATAPOWER-II,20231011,258.4,258.6,256.05,256.85,342,5778000
TATAPOWER-III,20231011,259.8,260.45,258.7,258.8,24,405000
TATASTEEL-I,20231011,126.1,126.7,125.3,125.45,6235,198517000
TATASTEEL-II,20231011,126.85,127.5,126.15,126.35,582,12078000
TATASTEEL-III,20231011,127.4,128.1,127,127.15,55,797500
TCS-I,20231011,3630,3647,3602,3615.35,23311,9318925
TCS-II,20231011,3658,3666.15,3624.85,3634.65,2192,1631175
TCS-III,20231011,3671.5,3685.15,3650,3656.65,88,26950
TECHM-I,20231011,1234.15,1243.65,1225.2,1232.6,4863,11943600
TECHM-II,20231011,1228.9,1236.2,1219.85,1225.75,356,754800
TECHM-III,20231011,1236,1242.15,1230.1,1236.45,31,27000
TITAN-I,20231011,3291.85,3304.25,3276,3285.85,3169,5331375
TITAN-II,20231011,3305,3323.8,3297.45,3308.95,89,228750
TITAN-III,20231011,3331,3343.7,3331,3334.65,5,18375
TORNTPHARM-I,20231011,1883.4,1910.5,1882.8,1890.7,740,1744500
TORNTPHARM-II,20231011,1898.7,1918.7,1896,1899.55,32,24500
TORNTPHARM-III,20231011,0,0,0,1897.25,0,0
TRENT-I,20231011,2071.55,2124.65,2064.65,2110.75,2734,3364800
TRENT-II,20231011,2087.6,2135,2078,2124.05,78,68800
TRENT-III,20231011,0,0,0,2099,0,800
TVSMOTOR-I,20231011,1567,1573.2,1545.05,1555.85,3561,7014000
TVSMOTOR-II,20231011,1558,1570.2,1552.15,1564.1,339,287000
TVSMOTOR-III,20231011,1555.25,1569,1555.25,1567.1,9,11200
UBL-I,20231011,1570,1605.95,1570,1585.1,1664,2720400
UBL-II,20231011,1602.85,1615.9,1587.65,1594.25,65,47200
UBL-III,20231011,0,0,0,1568,0,0
ULTRACEMCO-I,20231011,8209.4,8405.2,8201.9,8354.6,6706,1471600
ULTRACEMCO-II,20231011,8266.55,8454,8260.3,8410.55,200,17800
ULTRACEMCO-III,20231011,8451,8514,8451,8511.9,15,1700
UPL-I,20231011,625.3,631,625.05,628.5,2984,28676700
UPL-II,20231011,632.05,635,630,633.2,303,1708200
UPL-III,20231011,638.65,638.65,635.7,637.95,24,163800
VEDL-I,20231011,223,231.1,222.75,228.7,11653,70724000
VEDL-II,20231011,224.3,232.15,224,229.7,930,4178000
VEDL-III,20231011,225.75,233,225.7,230.9,240,472000
VOLTAS-I,20231011,861,872,861,866.4,2302,7318200
VOLTAS-II,20231011,868.55,876,868.35,870.5,201,339600
VOLTAS-III,20231011,875,879.4,873.45,874.6,14,17400
WIPRO-I,20231011,411.25,425.5,411.1,423,16789,44091000
WIPRO-II,20231011,414.45,428,414.4,425.7,1276,2713500
WIPRO-III,20231011,417.55,429.95,417.2,428.15,81,169500
ZEEL-I,20231011,261.85,264.8,259.85,260.85,3221,84951000
ZEEL-II,20231011,264,267.5,261.85,262.8,249,1311000
ZEEL-III,20231011,266,267.9,264.4,265.4,10,117000
ZYDUSLIFE-I,20231011,603,607.85,599.55,601.05,1027,7140600
ZYDUSLIFE-II,20231011,607.95,607.95,605,605.15,33,176400
ZYDUSLIFE-III,20231011,620.55,622,620.55,622,3,5400
NIFTY,20231011,19767,19839.2,19756.95,19811.35,213729730,0
JUNIOR,20231011,45199.35,45382.35,45160.05,45237.05,311381310,0
NSE100,20231011,19695.5,19767.15,19686.6,19736.8,526464996,0
NSE200,20231011,10564.35,10603.95,10560.1,10581.1,1361327826,0
NSE500,20231011,17380.65,17447.8,17375.5,17407.35,2194629821,0
MIDCAP50,20231011,11638.15,11685.65,11592.15,11607.55,566941833,0
NSEMIDCAP,20231011,40539.95,40731.15,40458.65,40486.25,834862830,0
NSESMALLCAP100,20231011,12837.45,12922.85,12835.75,12867.05,473575269,0
NSE50DIVIDENDPOINTS,20231011,0,0,0,148.23,0,0
NSEAUTO,20231011,16088.95,16204.25,16085.2,16175.8,37736094,0
BANKNIFTY,20231011,44554.9,44710.55,44411.4,44516.9,213743273,0
NSEENERGY,20231011,26835.3,27052.25,26829.1,27002.5,72274005,0
NSEFINANCE,20231011,19931.05,19985.15,19879.95,19929.75,104217576,0
NSEFMCG,20231011,52016.05,52342.45,51913.2,52254.45,18970951,0
NSEIT,20231011,32688.7,32981.9,32489.6,32548.05,24930909,0
NSEMEDIA,20231011,2275.4,2293.45,2272.25,2278.75,71106941,0
NSEMETAL,20231011,6837.5,6862.9,6804.65,6812.15,110879664,0
NSEMNC,20231011,22110.85,22269.35,22101.35,22225.35,32707876,0
NSEPHARMA,20231011,15136.75,15257.85,15136.45,15176.6,14391419,0
NSEPSUBANK,20231011,5170.35,5198.85,5116,5124.9,274298363,0
NSEREALTY,20231011,609.75,617.4,608.5,611.3,15056051,0
NSEINDIACONSUMPTION,20231011,8526.05,8580.65,8520.3,8571.0,47676358,0
NSECOMMODITIES,20231011,6409.45,6463.05,6404.55,6445.95,143855094,0
NSEDIVOPPS50,20231011,4641.4,4662,4637.75,4643.7,338956305,0
NSEINFRA,20231011,6252.4,6296.05,6248.55,6288.1,112810459,0
NSEPSE,20231011,5954.5,5969.25,5931.4,5941.55,192804196,0
NSESERVICE,20231011,25388.3,25489.15,25357.85,25389.75,143414118,0
NSESHARIAH,20231011,0,0,0,4237.02,80848631,0
SHARIAH500,20231011,0,0,0,5779.12,508844281,0
NSELOWVOLATILITY50,20231011,0,0,0,18457.56,147275315,0
NSEALPHA50,20231011,36451.35,36637.75,36357.05,36398.65,415673712,0
NSEHIGHBETA50,20231011,0,0,0,2918.84,527528318,0
NSE100EQUALWEIGHT,20231011,23241.6,23325.15,23229.5,23276.15,526464996,0
NSE100LIQ15,20231011,5343.7,5357.8,5329.85,5334.95,75305112,0
NSECPSE,20231011,3877.9,3883.75,3860.3,3866.3,148434513,0
NSE50VALUE20,20231011,10513.4,10559.7,10498.1,10523.35,118176742,0
NSEMIDCAPLIQUID15,20231011,9580.4,9622.85,9515.95,9535.45,95469238,0
NSESHARIAH25,20231011,0,0,0,6831.02,75643018,0
VIX,20231011,11.27,11.3225,10.39,10.99,0,0
NSEGROWTHSECTORS15,20231011,10031.7,10085.55,10015,10038.25,45669709,0
NSE50TR1XINVERSE,20231011,200.4,200.45,199.7,199.95,0,0
NSE50TR2XLEVERAGE,20231011,14219.2,14322.25,14212.7,14282.8,0,0
NSE50PR1XINVERSE,20231011,238.65,238.7,237.8,238.1,0,0
NSE50PR2XLEVERAGE,20231011,10007.45,10079.95,10002.85,10052.2,0,0
NSE100QUALITY30,20231011,4477.35,4498.35,4475.5,4485.9,71457836,0
NSEMAHINDRAGROUP,20231011,0,0,0,21510.51,6721767,0
NSE50FUTURESTRINDEX,20231011,0,0,0,21225.97,0,0
NSETATAGROUP,20231011,0,0,0,15040.99,57881147,0
NSETATAGROUP25%CAP,20231011,0,0,0,12427.98,46377883,0
NSEPRIVATEBANK,20231011,23126.75,23210.1,23057.15,23122.95,126084764,0
NSESMALLCAP250,20231011,12320.95,12386.55,12320.05,12336.85,782093659,0
NSESMALLCAP50,20231011,5913.7,5963.1,5910.25,5934.2,287719895,0
NSEMIDSMALLCAP400,20231011,14144.2,14211.55,14132.7,14142.7,1668164825,0
NSEMIDCAP150,20231011,15134.6,15205.25,15111.5,15121.55,886071166,0
NSEMIDCAPSELECT,20231011,9181.05,9222.5,9133.05,9144.7,97563881,0
NSELARGEMIDCAP250,20231011,11910.7,11959.4,11908.15,11918.05,1412536162,0
NSESMEEMERGE,20231011,0,0,0,9781.56,0,0
NSEOIL&GAS,20231011,7799.45,7838.35,7793.95,7819.0,55842552,0
NSEFINANCIALSERVICES25/50,20231011,20701.85,20740.3,20607.3,20658.0,104217576,0
NSEHEALTHCAREINDEX,20231011,9546,9639.4,9545.5,9580.8,17083032,0
NSE500MULTICAP50:25:25,20231011,11877.35,11926.4,11875.5,11891.05,2194629821,0
NSEMICROCAP250,20231011,16314.4,16416,16309.95,16369.4,747832829,0
NSETOTALMARKET,20231011,9752.65,9790.3,9750,9768.2,2942462650,0
NSEINDIADIGITAL,20231011,6576.35,6631.5,6574.95,6592.25,525522761,0
NSEMOBILITY,20231011,0,0,0,13407.61,179167807,0
NSEINDIADEFENCE,20231011,0,0,0,3335.48,30737990,0
NSEFINANCIALSERVICESEX-BANK,20231011,0,0,0,20851.96,81335955,0
NSEHOUSING,20231011,0,0,0,8903.72,430994966,0
NSETRANSPORTATION&LOGISTICS,20231011,0,0,0,15430.02,147471248,0
NSEMIDSMALLFINANCIALSERVICES,20231011,0,0,0,11590.19,243908629,0
NSEMIDSMALLHEALTHCARE,20231011,0,0,0,26675.45,18208841,0
NSEMIDSMALLIT&TELECOM,20231011,0,0,0,8282.9,410299844,0
NSEMIDSMALLINDIACONSUMPTION,20231011,0,0,0,13353.68,30806793,0
NSEREITS&INVITS,20231011,0,0,0,970.99,2454083,0
NSECOREHOUSING,20231011,0,0,0,12577.65,37892748,0
NSECONSUMERDURABLES,20231011,29159.3,29312.9,29103.4,29153.35,6688091,0
NSENON-CYCLICALCONSUMER,20231011,0,0,0,12302.23,139876028,0
NSE100ALPHA30,20231011,0,0,0,12493.12,287619055,0
NSE500VALUE50,20231011,0,0,0,9082.48,471755509,0
NSE100LOWVOLATILITY30,20231011,15014.1,15121.6,15006.5,15102.95,110513583,0
NSEALPHALOW-VOLATILITY30,20231011,19880.45,19977.7,19863.7,19950.6,107292142,0
NSEQUALITYLOW-VOLATILITY30,20231011,0,0,0,14022.47,73828787,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231011,0,0,0,16362.02,68412506,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231011,0,0,0,14283.0,114988777,0
NSE200QUALITY30,20231011,16588.75,16653.85,16562.35,16577.15,47799650,0
NSEMIDCAP150QUALITY50,20231011,18913.4,19026.6,18871.45,18887.7,19282201,0
NSE200MOMENTUM30,20231011,23262.9,23346.85,23189.45,23226.75,217712988,0
NSEINDIAMANUFACTURING,20231011,9719.25,9762.4,9718.35,9747.9,161182657,0
NSE100ESGSECTORLEADERS,20231011,3235.45,3251.05,3233.95,3240.0,144186193,0
NSE200ALPHA30,20231011,0,0,0,17460.58,248673300,0
NSEMIDCAP150MOMENTUM50,20231011,0,0,0,42032.13,278592771,0
NSESMALLCAP250QUALITY50,20231011,0,0,0,19799.98,45164313,0
NSE100ESG,20231011,3763.7,3781.15,3762.65,3769.95,412117433,0
NSE100ENHANCEDESG,20231011,0,0,0,3800.46,344695484,0
NSE50EQUALWEIGHT,20231011,23649.35,23733.45,23638.3,23699.0,213729730,0
NSE50FUTURESINDEX,20231011,0,0,0,5870.3,0,0
NSE50ARBITRAGE,20231011,0,0,0,2219.41,0,0
NSEADITYABIRLAGROUP,20231011,0,0,0,6234.0,400002046,0
NSEGSEC10,20231011,2452.08,2460.76,2452.08,2459.18,0,0
NSE4-8YRG-SECINDEX,20231011,2669.18,2675.77,2669.18,2674.87,0,0
NSE11-15YRG-SECINDEX,20231011,2680.77,2690.43,2680.77,2690.43,0,0
NSE15YRANDABOVEG-SECINDEX,20231011,2910.24,2920.63,2910.24,2920.63,0,0
NSECOMPOSITEG-SECINDEX,20231011,2529.57,2537.52,2529.57,2536.46,0,0
NSEGSECBM,20231011,2172.57,2180.32,2172.57,2179.2,0,0
NSEGSECBMCLEAN,20231011,859.75,862.85,859.75,862.4,0,0
NSE1DRATEINDEX,20231011,0,0,0,2190.08,0,0
NSEDEFTY,20231011,0,0,0,8252.12,0,0