20MICRONS,20231009,154.5,154.5,154.5,154.

5,10025,0
21STCENMGM,20231009,19.25,19.4,18.85,18.95,4090,0
360ONE,20231009,505,517.25,502.75,514.4,413515,0
3IINFOLTD,20231009,40.2,41,38.6,38.95,1162910,0
3MINDIA,20231009,31000,31080,30601,30824.4,1138,0
3PLAND,20231009,27.5,27.5,27.5,27.5,2884,0
5PAISA,20231009,420,425.6,411.05,416.8,38640,0
63MOONS,20231009,261.5,261.85,251.05,251.35,118767,0
A2ZINFRA,20231009,9.55,10,9.25,9.5,201095,0
AAATECH,20231009,58,58,56.05,56.8,12355,0
AAKASH,20231009,5.9,6,5.7,5.95,186226,0
AAREYDRUGS,20231009,44.85,45.85,42.6,44.55,90690,0
AARON,20231009,250.95,273,250.95,261.4,4304,0
AARTECH,20231009,171.3,174,164.5,166.05,6968,0
AARTIDRUGS,20231009,518.55,521.7,503.25,508.5,127945,0
AARTIIND,20231009,481,482.5,471.2,472.2,1254129,0
AARTIPHARM,20231009,423,425,415.2,416.35,200510,0
AARTISURF,20231009,621.6,633.7,598,605.7,18433,0
AARVEEDEN,20231009,24,24.3,23.05,23.15,21176,0
AARVI,20231009,130,132.85,127,128.9,31603,0
AAVAS,20231009,1703.05,1817.6,1703.05,1764.7,469632,0
ABAN,20231009,44.55,46.7,44.55,45.35,144715,0
ABB,20231009,4122.1,4122.1,4060,4099.7,122211,0
ABBOTINDIA,20231009,22970,23111.7,22800,22962.55,9485,0
ABCAPITAL,20231009,180,180.35,174.6,175.1,2333676,0
ABFRL,20231009,215.2,216.75,213.05,214.95,1209789,0
ABMINTLLTD,20231009,35.3,35.3,33.55,35,339,0
ABSLAMC,20231009,423.05,434.55,423,432.9,158192,0
ABSLBANETF,20231009,44.75,44.75,44.05,44.35,25023,0
ABSLLIQUID,20231009,999.99,1000.01,999.99,1000.01,4889,0
ABSLNN50ET,20231009,46.95,46.95,45.43,45.82,3931,0
ACC,20231009,2000.05,2001,1955.5,1964.95,830635,0
ACCELYA,20231009,1630,1716,1629,1708.3,116549,0
ACCURACY,20231009,8.85,8.85,8.1,8.2,355133,0
ACE,20231009,717.5,727.45,685.5,693.05,406342,0
ACEINTEG,20231009,35.85,35.85,32.4,33.4,1286,0
ACI,20231009,589,639.8,589,602.25,2466451,0
ACL,20231009,97.9,98.4,95.95,96.7,9277,0
ADANIENSOL,20231009,806,806,772.4,778.9,559255,0
ADANIENT,20231009,2440,2459.7,2411.3,2442.6,1408224,0
ADANIGREEN,20231009,955,955,935.65,938.95,574852,0
ADANIPORTS,20231009,815,818.8,785,790.05,5994282,0
ADANIPOWER,20231009,352.3,355,339,342,7353001,0
ADFFOODS,20231009,208,212,207.95,209,71358,0
ADL,20231009,76.9,77.15,75.45,76,1032,0
ADORWELD,20231009,1101,1128.7,1095,1107.2,23968,0
ADROITINFO,20231009,22.45,22.65,21.7,21.85,109126,0
ADSL,20231009,121.85,124.55,119.1,119.85,361933,0
ADVANIHOTR,20231009,97.95,106.5,97.2,102.05,941495,0
ADVENZYMES,20231009,323,330.9,316.55,326.3,164976,0
AEGISCHEM,20231009,325,326,321.45,322.6,256028,0
AEROFLEX,20231009,143,144.95,142.4,142.65,427070,0
AETHER,20231009,942,982,942,947.25,29572,0
AFFLE,20231009,1073,1082.85,1063.2,1067,120096,0
AGARIND,20231009,920.95,930,881.75,911.1,62395,0
AGI,20231009,919.95,933.45,895.15,903.25,187714,0
AGRITECH,20231009,197,197,184.25,187.9,2891,0
AGROPHOS,20231009,38.9,38.9,36.85,37.15,42639,0
AGSTRA,20231009,61,61.1,60.2,60.4,164119,0
AHL,20231009,351.5,353.95,345.4,346.65,668844,0
AHLADA,20231009,123,137.8,119,127.05,603981,0
AHLEAST,20231009,140.95,141.95,135,137.5,6670,0
AHLUCONT,20231009,727.8,727.8,692,702.2,46307,0
AIAENG,20231009,3422.3,3429,3399,3410.5,43379,0
AIRAN,20231009,24.3,24.4,23.25,23.35,304153,0
AIROLAM,20231009,115,115,109.7,112.8,9156,0
AJANTPHARM,20231009,1739.9,1765.9,1715.9,1740.5,201965,0
AJMERA,20231009,388,388,370.8,373,74929,0
AJOONI,20231009,4.55,4.6,4.45,4.5,292207,0
AKASH,20231009,29.85,29.85,28.55,28.75,19955,0
AKG,20231009,22.9,24.3,22.9,23.85,79038,0
AKI,20231009,13.4,13.4,12.2,13.4,112636,0
AKSHAR,20231009,6.15,6.45,6.1,6.2,960612,0
AKSHARCHEM,20231009,268.05,294.65,268.05,286,23447,0
AKSHOPTFBR,20231009,11.2,11.2,10.8,11,208664,0
AKZOINDIA,20231009,2473,2498,2455,2466.4,6584,0
ALANKIT,20231009,11.6,11.6,10.8,10.85,1089260,0
ALBERTDAVD,20231009,820.05,833,808,822.95,16583,0
ALEMBICLTD,20231009,75.35,76.35,74.15,74.9,320708,0
ALICON,20231009,832.1,844,823.05,835,25901,0
ALKALI,20231009,116.85,122.5,112.05,117.45,197138,0
ALKEM,20231009,3502.5,3558.65,3490.05,3551.55,82563,0
ALKYLAMINE,20231009,2280,2288,2257,2274.45,22456,0
ALLCARGO,20231009,268.5,268.5,263.75,265.1,155823,0
ALLSEC,20231009,601,601,581.05,583.05,16010,0
ALMONDZ,20231009,85,86.25,83.55,84.35,26921,0
ALOKINDS,20231009,18.1,18.4,17.65,17.7,9638915,0
ALPA,20231009,76.5,76.5,72.4,73.05,65869,0
ALPHAGEO,20231009,288.8,291.85,283.65,286.2,11985,0
ALPSINDUS,20231009,2.3,2.4,2.2,2.25,55662,0
AMARAJABAT,20231009,638,641.85,630.3,634.2,366439,0
AMBER,20231009,2915,2915,2815.55,2845.2,87711,0
AMBICAAGAR,20231009,31.5,33.05,31.5,33.05,5627,0
AMBIKCO,20231009,1503,1519.7,1487,1498.4,11745,0
AMBUJACEM,20231009,430.1,437.5,427.5,430.2,4370429,0
AMDIND,20231009,56,56,54.05,54.2,37820,0
AMIORG,20231009,1181.7,1192,1170,1177.7,44951,0
AMJLAND,20231009,30.6,31.5,29.65,30.15,137601,0
AMRUTANJAN,20231009,615.25,615.25,595,598.45,38006,0
ANANDRATHI,20231009,1818,1972,1764.35,1890.1,423055,0
ANANTRAJ,20231009,229,230,222.7,225.75,1170886,0
ANDHRAPAP,20231009,583.05,596.2,552.55,570.35,232845,0
ANDHRSUGAR,20231009,117.45,118.35,114.15,114.75,248396,0
ANDREWYU,20231009,33.05,34.35,32.15,32.5,1224168,0
ANGELONE,20231009,1937,2069.35,1934.9,2040.35,1238551,0
ANIKINDS,20231009,37.65,38.1,36.6,37.3,19618,0
ANKITMETAL,20231009,4.9,4.9,4.9,4.9,13782,0
ANMOL,20231009,43,43,40.9,41,69183,0
ANSALAPI,20231009,14.3,14.3,14.3,14.3,79194,0
ANTGRAPHIC,20231009,0.75,0.8,0.75,0.8,244647,0
ANUP,20231009,1980,2080,1944.65,2036,31828,0
ANURAS,20231009,885.4,887.1,877.45,882.6,75559,0
APARINDS,20231009,5300,5369,5225,5256.65,75648,0
APCL,20231009,182.7,186.2,179.75,180.2,22407,0
APCOTEXIND,20231009,500.05,515,489.9,505.15,101159,0
APEX,20231009,222.2,222.2,217,218.8,85393,0
APLAPOLLO,20231009,1610,1610,1565,1574.35,504510,0
APLLTD,20231009,765.8,784.35,756,759.85,82231,0
APOLLO,20231009,68.5,70.35,64.5,65.45,8745187,0
APOLLOHOSP,20231009,5000,5066,4987.05,5047.3,176296,0
APOLLOPIPE,20231009,684.1,688.6,678,681.95,52963,0
APOLLOTYRE,20231009,372.8,375.8,368.1,371.1,2405714,0
APOLSINHOT,20231009,1583.4,1591,1510,1585,1131,0
APTECHT,20231009,283.7,283.7,271.95,275.05,152926,0
APTUS,20231009,292.35,295.05,290.05,291.6,501724,0
ARCHIDPLY,20231009,75.2,76.5,70.4,70.8,194050,0
ARCHIES,20231009,24.15,26.35,24.15,25.9,87064,0
ARENTERP,20231009,39,41.65,38.6,39.85,6389,0
ARIES,20231009,179.75,179.8,175,176.8,50862,0
ARIHANTCAP,20231009,72.2,78,72.2,76.3,1600028,0
ARIHANTSUP,20231009,186,186.1,180.1,183.45,108398,0
ARMANFIN,20231009,2262.35,2400,2231.95,2295.7,32315,0
AROGRANITE,20231009,62.35,63.7,60.1,61.4,340385,0
ARROWGREEN,20231009,414,444.8,385.1,415.4,246639,0
ARSHIYA,20231009,4.15,4.4,4,4.4,2100083,0
ARSSINFRA,20231009,18.75,19.7,18.75,19.5,4363,0
ARTEMISMED,20231009,153.45,154.65,145.65,148.05,185547,0
ARTNIRMAN,20231009,50.9,50.9,49,49,1880,0
ARVEE,20231009,105.25,123.9,105.25,123.9,19935,0
ARVIND,20231009,182,183.5,172.5,174.05,1243168,0
ARVINDFASN,20231009,330,331,322.5,327.2,134125,0
ARVSMART,20231009,343.85,343.85,337.05,338.2,47352,0
ASAHIINDIA,20231009,608,610.95,591.55,599.2,104751,0
ASAHISONG,20231009,248.3,248.3,241,241.55,7409,0
ASAL,20231009,413.05,415.2,394.65,397.55,49774,0
ASALCBR,20231009,475,478.6,461.1,464.45,104625,0
ASHAPURMIN,20231009,286.55,306,285,295.1,169856,0
ASHIANA,20231009,198,202.85,198,201.5,69451,0
ASHIMASYN,20231009,16.45,17.15,15.5,16.5,782683,0
ASHOKA,20231009,124.35,125.9,120.55,125.1,3007620,0
ASHOKAMET,20231009,18.05,19.35,18.05,18.7,28842,0
ASHOKLEY,20231009,170,173.1,168,171.7,15617295,0
ASIANENE,20231009,183,196.65,180.5,184.35,155323,0
ASIANHOTNR,20231009,144,144.15,129,129.7,9860,0
ASIANPAINT,20231009,3140.05,3163,3132.7,3152.8,700012,0
ASIANTILES,20231009,66,66,63,63.1,1687747,0
ASPINWALL,20231009,241.55,251.7,241.55,246.6,3438,0
ASTEC,20231009,1359.95,1360,1303.2,1314,9557,0
ASTERDM,20231009,323.75,325.05,317.1,321.2,196539,0
ASTRAL,20231009,1879.95,1882.35,1852.3,1861.5,345097,0
ASTRAMICRO,20231009,442.95,457.95,425.4,440.1,829150,0
ASTRAZEN,20231009,4660,4710,4610.65,4666.05,10676,0
ASTRON,20231009,32.05,32.1,31.6,31.7,22858,0
ATALREAL,20231009,78.05,78.05,74.5,75,41065,0
ATAM,20231009,180.55,180.9,174.1,178.05,15508,0
ATFL,20231009,829,842.95,810.2,835.25,7123,0
ATGL,20231009,600,600.05,587.75,590.3,572730,0
ATL,20231009,38.25,39.5,36.75,36.9,2461660,0
ATLANTA,20231009,13.4,14.5,13.4,14.05,66651,0
ATUL,20231009,7002,7009.3,6850,6884.35,20449,0
ATULAUTO,20231009,590,604,582,584.65,103612,0
AUBANK,20231009,708,717.45,703.05,711,927404,0
AURIONPRO,20231009,1377,1440,1335,1370.25,23057,0
AUROPHARMA,20231009,893,915.7,887.85,911.15,2758288,0
AURUM,20231009,129.35,129.35,123.8,126.15,77354,0
AUSOMENT,20231009,75.8,77.5,73.5,74.45,18116,0
AUTOAXLES,20231009,2205,2232.15,2182.4,2223.35,12035,0
AUTOBEES,20231009,162.83,162.83,160.34,160.89,54025,0
AUTOIND,20231009,110.3,110.3,110.2,110.2,7033,0
AVADHSUGAR,20231009,660.9,667.8,652.1,655.7,83036,0
AVALON,20231009,562,563,550.95,553.25,169996,0
AVANTIFEED,20231009,439.95,440.95,430.1,433.8,128256,0
AVG,20231009,278.8,287.7,274.55,285.1,47674,0
AVONMORE,20231009,71.35,71.85,69.5,69.9,17227,0
AVROIND,20231009,113.8,113.8,107.45,108.9,31668,0
AVTNPL,20231009,80.8,80.8,79,79.35,203455,0
AWHCL,20231009,378.5,385.65,369.3,371.8,317911,0
AWL,20231009,342.1,343.4,335.8,337.05,1429316,0
AXISBANK,20231009,994.8,999.7,988.25,996.25,6823214,0
AXISBNKETF,20231009,471.49,471.49,444.76,446.48,1923,0
AXISBPSETF,20231009,11.24,11.24,10.9,11.21,25785,0
AXISCADES,20231009,548.85,576.15,527,576.15,118585,0
AXISCETF,20231009,85.73,86,85.18,85.44,500,0
AXISGOLD,20231009,48.48,49.65,48,49.33,155512,0
AXISHCETF,20231009,96.68,97.84,96.3,96.5,953,0
AXISILVER,20231009,71.36,71.89,70.95,71.45,59623,0
AXISNIFTY,20231009,204.4,213,204.4,209.32,2019,0
AXISTECETF,20231009,333.49,340.05,329.25,333.44,2733,0
AXITA,20231009,26.4,26.5,25.8,26.3,175445,0
AXSENSEX,20231009,64.88,67.2,64.88,67.17,1013,0
AYMSYNTEX,20231009,68.45,69.1,66,66.8,34390,0
BAFNAPH,20231009,92,92,87.8,90,2699,0
BAGFILMS,20231009,5.45,5.55,5.15,5.25,231217,0
BAIDFIN,20231009,26,27.15,25.9,26.3,1603860,0
BAJAJ-AUTO,20231009,4957.05,5068.7,4957.05,5007.3,244083,0
BAJAJCON,20231009,226.8,229.35,219.85,220.9,377249,0
BAJAJELEC,20231009,1065.95,1066,1046.55,1058.75,20985,0
BAJAJFINSV,20231009,1617.15,1628,1606.6,1621.55,1712235,0
BAJAJHCARE,20231009,469,469,452.85,462.25,205685,0
BAJAJHIND,20231009,25.55,25.85,24.75,24.9,19705981,0
BAJAJHLDNG,20231009,6840,6879.7,6800,6825.4,15307,0
BAJFINANCE,20231009,8102.05,8135,8018,8027.7,747800,0
BALAJITELE,20231009,70,70.65,67.15,67.8,545956,0
BALAMINES,20231009,2195.05,2206,2166.9,2193.05,42461,0
BALAXI,20231009,420,450,412,447.75,4150,0
BALKRISHNA,20231009,27.95,28.45,27.5,28.2,36056,0
BALKRISIND,20231009,2511,2553.25,2511,2543.25,167254,0
BALMLAWRIE,20231009,144.05,146.05,140.05,142.45,642492,0
BALPHARMA,20231009,92.8,93.85,90.9,92.1,15373,0
BALRAMCHIN,20231009,430.85,437.4,423,425.75,1758549,0
BANARBEADS,20231009,91,91.9,90.75,91.05,18739,0
BANARISUG,20231009,2574.1,2608.85,2540,2549.65,1603,0
BANCOINDIA,20231009,474,494.4,474,478,112987,0
BANDHANBNK,20231009,248.7,251.3,245.7,246.45,6591251,0
BANG,20231009,49.3,50.7,49,49.15,25323,0
BANKA,20231009,72,72.05,69.5,69.9,18129,0
BANKBARODA,20231009,212.4,215.3,210.3,211.75,12102991,0
BANKBEES,20231009,452.54,452.54,446.05,448.48,1282708,0
BANKETF,20231009,439.51,441.11,438.45,439.59,1369,0
BANKINDIA,20231009,107,107.25,103.5,104.3,11296760,0
BANSWRAS,20231009,153,153.75,150.35,151.45,51210,0
BARBEQUE,20231009,742.55,756,727.25,753.2,101355,0
BASF,20231009,2522.95,2526.8,2484,2520.05,7712,0
BASML,20231009,48,48,46.05,46.5,63363,0
BATAINDIA,20231009,1600,1625,1597.1,1620.35,82661,0
BAYERCROP,20231009,5252.65,5424,5225.55,5390.95,19417,0
BBETF0432,20231009,1085,1086.98,1083.06,1084.13,2418,0
BBL,20231009,3842.9,3868.05,3678.65,3700.4,14217,0
BBOX,20231009,210.65,211.65,203.5,208.7,266729,0
BBTC,20231009,1226,1264.7,1220,1243.65,72212,0
BBTCL,20231009,274,284,246.9,267.3,213715,0
BCG,20231009,16.95,17.35,16.95,16.95,16767162,0
BCLIND,20231009,536,551,522.5,537.25,269799,0
BCONCEPTS,20231009,469,469,463.55,463.55,1614,0
BDL,20231009,995.9,1024.9,976.9,1003.65,826251,0
BEARDSELL,20231009,40.6,40.6,38,40.5,218808,0
BECTORFOOD,20231009,1036.1,1076,1000.05,1050.45,127414,0
BEDMUTHA,20231009,149.4,152.65,139.05,152.6,143347,0
BEL,20231009,136.2,137.6,135.05,135.75,10489249,0
BEML,20231009,2365,2386,2281,2292.85,317290,0
BEPL,20231009,90.1,92.5,89.05,90.4,659425,0
BERGEPAINT,20231009,555,565.25,553,562.8,798497,0
BFINVEST,20231009,508.5,510.8,492,494.7,29695,0
BFSI,20231009,20.24,20.24,19.9,19.92,78668,0
BFUTILITIE,20231009,625,626,600.55,603,92187,0
BGRENERGY,20231009,70.1,71.1,68.55,69.15,436342,0
BHAGCHEM,20231009,1572.9,1597,1504.05,1571.7,116614,0
BHAGERIA,20231009,157.8,159.15,152,154.3,22219,0
BHAGYANGR,20231009,68.5,68.5,65.3,65.85,39523,0
BHANDA-RE,20231009,1.8,1.8,1.1,1.3,621412,0
BHANDARI,20231009,6.2,6.2,5.9,5.9,244552,0
BHARATFORG,20231009,1089.95,1089.95,1073.65,1084.35,493176,0
BHARATGEAR,20231009,120,120.8,117.5,118.3,36501,0
BHARATRAS,20231009,9299.85,9299.85,9050.6,9100.6,779,0
BHARATWIRE,20231009,260,262,256.05,260.9,279389,0
BHARTIARTL,20231009,918,928.05,916.55,924.55,2248103,0
BHEL,20231009,127.05,127.9,124.35,126.45,17709670,0
BIGBLOC,20231009,180.05,180.05,171.1,172.95,271863,0
BIKAJI,20231009,465,476.95,461.3,470.6,309986,0
BIL,20231009,222.5,228.85,220,221.45,3069,0
BINANIIND,20231009,14.9,14.9,14.8,14.8,3617,0
BIOCON,20231009,261.2,263.85,259.65,260.45,1225855,0
BIOFILCHEM,20231009,52,53.3,50,50.35,88365,0
BIRLACABLE,20231009,311,319.1,309,311.7,139590,0
BIRLACORPN,20231009,1269.9,1269.9,1236,1252.95,77638,0
BIRLAMONEY,20231009,83.45,84.4,78.7,79.9,644600,0
BIRLATYRE,20231009,5.3,5.3,5.3,5.3,140933,0
BLAL,20231009,156.3,159,154.9,155.75,85314,0
BLBLIMITED,20231009,22.9,22.9,21.8,21.85,121976,0
BLISSGVS,20231009,88.35,91.8,85.9,88.65,407941,0
BLKASHYAP,20231009,67.5,68.9,64.75,66.55,1033502,0
BLS,20231009,239.8,241.8,236.3,241,2148049,0
BLUECHIP,20231009,1.25,1.25,1.25,1.25,52103,0
BLUECOAST,20231009,5.9,5.9,5.4,5.7,2244,0
BLUEDART,20231009,6670,6722.35,6610,6668.8,28025,0
BLUESTARCO,20231009,871,897.15,860.05,868.3,210654,0
BODALCHEM,20231009,80.7,80.8,77.1,77.55,623969,0
BOHRAIND,20231009,49.65,49.7,49.65,49.7,195,0
BOMDYEING,20231009,142.55,144.7,140,141.1,1670409,0
BOROLTD,20231009,403.1,413,397,399.4,93718,0
BORORENEW,20231009,429.05,429.05,418.05,419.6,245481,0
BOSCHLTD,20231009,19200,19300,19051.3,19256.65,20739,0
BPCL,20231009,341,341.65,336.15,340,4370040,0
BPL,20231009,82,82,74.35,75.65,373480,0
BRIGADE,20231009,592.9,612.45,584,599.8,270582,0
BRITANNIA,20231009,4511,4535,4493.5,4522.5,255764,0
BRNL,20231009,39.25,40.15,38.2,38.45,94762,0
BROOKS,20231009,88.1,94.85,88.1,94.5,54397,0
BSE,20231009,1364,1440,1360.05,1383.95,2514250,0
BSHSL,20231009,237.6,245,234.8,240.65,15279,0
BSL,20231009,191.65,191.65,183,183.7,17890,0
BSLGOLDETF,20231009,52.47,52.89,51.58,51.88,34594,0
BSLNIFTY,20231009,21.65,22.4,21.65,22.14,83076,0
BSLSENETFG,20231009,65.4,65.4,62.8,64.17,893,0
BSOFT,20231009,507,524.7,506.1,515.75,3470714,0
BTML,20231009,143.95,154.95,135.15,150.55,104843,0
BURNPUR,20231009,4.9,4.95,4.7,4.8,257585,0
BUTTERFLY,20231009,1229.9,1229.9,1189.1,1194.1,10867,0
BVCL,20231009,38.9,38.9,37.4,38.4,5419,0
BYKE,20231009,49,53,47.4,50.4,2005679,0
CALSOFT,20231009,14,14.4,13.9,13.95,10242,0
CAMLINFINE,20231009,161,163.8,159.6,160.6,408699,0
CAMPUS,20231009,286.3,286.55,282,282.85,903621,0
CAMS,20231009,2451,2460,2407.1,2412.15,76265,0
CANBK,20231009,370,371.65,363.1,365.35,6243682,0
CANFINHOME,20231009,766.55,766.7,746.05,750.4,405469,0
CANTABIL,20231009,1173.9,1184.95,1161,1174.2,19618,0
CAPACITE,20231009,207.5,215.9,205.2,212.95,857569,0
CAPLIPOINT,20231009,1065,1076.4,1044.15,1053,84335,0
CAPTRUST,20231009,98.6,98.6,94.05,95.85,11111,0
CARBORUNIV,20231009,1165,1165,1112.35,1135.05,189731,0
CAREERP,20231009,189.55,189.55,182,183.45,25652,0
CARERATING,20231009,843.2,952.7,841.1,942,1121399,0
CARTRADE,20231009,601.6,618.75,595.1,611.5,158074,0
CARYSIL,20231009,625.05,654.85,625.05,650.9,111910,0
CASTROLIND,20231009,137,137.4,134,134.95,1144508,0
CCHHL,20231009,9.45,9.8,8.95,9,182283,0
CCL,20231009,646.75,659,636.5,648.8,166312,0
CDSL,20231009,1320.2,1327.7,1305,1308.55,1124044,0
CEATLTD,20231009,2080.15,2097.55,2056.35,2071.85,61633,0
CELEBRITY,20231009,19.25,19.25,17.75,17.95,535435,0
CENTENKA,20231009,425,428.4,418.9,425.15,47592,0
CENTEXT,20231009,16.85,16.85,15.7,15.75,246161,0
CENTRALBK,20231009,48.1,48.6,46.45,46.8,28024436,0
CENTRUM,20231009,22.5,24,21.2,22.5,718124,0
CENTUM,20231009,1413.1,1498,1412.1,1436.1,9208,0
CENTURYPLY,20231009,649.8,650.25,637.1,639.8,47186,0
CENTURYTEX,20231009,1107.4,1139.9,1091.85,1099,537074,0
CERA,20231009,8170,8267.45,8122.55,8180.05,9926,0
CEREBRAINT,20231009,5.55,5.95,5.45,5.95,182352,0
CESC,20231009,86.95,87.15,85.5,86.1,2178748,0
CGCL,20231009,794,802,767.95,775.45,255775,0
CGPOWER,20231009,417.95,419.55,411.45,413.25,898022,0
CHALET,20231009,599,604.35,585,589.7,320928,0
CHAMBLFERT,20231009,272.5,275.35,267.75,272.9,1061225,0
CHEMBOND,20231009,370,379.95,365,366.4,17021,0
CHEMCON,20231009,270,274.35,268,269,46549,0
CHEMFAB,20231009,365,367,355,359.9,18964,0
CHEMPLASTS,20231009,487.8,489,461.55,472.1,126221,0
CHENNPETRO,20231009,483,494.75,477.05,485.65,978099,0
CHEVIOT,20231009,1132,1168.9,1130,1152.75,1228,0
CHOICEIN,20231009,427.75,427.75,418.95,420,527476,0
CHOLAFIN,20231009,1209.95,1222.7,1204.9,1219.55,1641174,0
CHOLAHLDNG,20231009,1110,1150.1,1101.85,1109.2,102208,0
CIEINDIA,20231009,469.5,469.5,459,460.95,321123,0
CIGNITITEC,20231009,824.2,845,816.1,823.45,245729,0
CINELINE,20231009,128.35,128.35,125.85,125.85,98317,0
CINEVISTA,20231009,15.3,15.4,14.15,14.2,80367,0
CIPLA,20231009,1159,1166.85,1151.65,1159.5,822110,0
CLEAN,20231009,1392,1398,1375.85,1381.05,82153,0
CLEDUCATE,20231009,70.1,71,67.25,67.6,90436,0
CLSEL,20231009,233.5,233.5,225.05,227.4,116881,0
CMICABLES,20231009,6.45,6.45,6.45,6.45,16570,0
CMSINFO,20231009,366.5,368.05,360.6,362.3,728621,0
COALINDIA,20231009,286.05,288.95,283.05,287.8,4647845,0
COASTCORP,20231009,257,257.15,249.2,252.9,13246,0
COCHINSHIP,20231009,1042.1,1058.15,1024.95,1033.3,1456616,0
COFFEEDAY,20231009,49.5,50.95,48.25,49.35,3171047,0
COFORGE,20231009,5161,5216.9,5118.9,5138.75,179747,0
COLPAL,20231009,1972,2012.4,1972,2000.45,332990,0
COMPINFO,20231009,12.1,12.5,12.1,12.25,297626,0
COMPUSOFT,20231009,21.5,21.65,20.35,20.85,143183,0
CONCOR,20231009,704.3,713,699.35,709.8,694946,0
CONCORDBIO,20231009,1090.1,1150,1082,1145.1,219186,0
CONFIPET,20231009,84.15,84.5,81.7,82.4,973264,0
CONSOFINVT,20231009,145,166.4,145,159.95,139135,0
CONSUMBEES,20231009,93.77,93.77,92.04,92.43,8707,0
CONTROLPR,20231009,787.65,803.35,755.05,794.45,70121,0
CORALFINAC,20231009,39.8,39.8,38.05,38.35,88025,0
CORDSCABLE,20231009,111.9,112.3,106.5,107.45,253629,0
COROMANDEL,20231009,1160.15,1184.7,1151.5,1162,427576,0
COSMOFIRST,20231009,675,678.1,661.05,676.65,28125,0
COUNCODOS,20231009,4.2,4.35,4.1,4.2,126481,0
CPSEETF,20231009,52.6,52.79,51.43,51.8,445298,0
CRAFTSMAN,20231009,4623,4650,4425.6,4511.9,34352,0
CREATIVE,20231009,530.65,560.4,530.65,541.8,25126,0
CREATIVEYE,20231009,4,4,4,4,1,0
CREDITACC,20231009,1290,1330,1290,1312.65,308106,0
CREST,20231009,227,238.3,224,234.95,18816,0
CRISIL,20231009,3845,3972.05,3815,3897.6,193426,0
CROMPTON,20231009,299,300,294.2,296,1494060,0
CROWN,20231009,69.5,69.5,66,66.8,21644,0
CSBBANK,20231009,355.75,363.75,348,351.1,729745,0
CSLFINANCE,20231009,341.55,345,331.05,337.4,26638,0
CTE,20231009,63.4,64,58.6,59.5,190824,0
CUB,20231009,128,128.05,125.25,125.75,3597974,0
CUBEXTUB,20231009,46.3,46.75,44,44.2,34284,0
CUMMINSIND,20231009,1704,1706,1682.8,1699.25,279463,0
CUPID,20231009,402.25,417,401.1,413.6,107859,0
CYBERMEDIA,20231009,18,18,17.25,17.75,11064,0
CYBERTECH,20231009,157.45,158.85,147.2,149.1,350866,0
CYIENT,20231009,1670,1672.95,1637.05,1648.45,392123,0
CYIENTDLM,20231009,668.9,679.9,654.5,668.55,616692,0
DAAWAT,20231009,169.1,170.85,165.55,169.5,998308,0
DABUR,20231009,543.15,545.2,540.1,541.75,1076708,0
DALBHARAT,20231009,2207.05,2242.45,2198.65,2219.05,238173,0
DALMIASUG,20231009,455.25,457,436.1,442.25,180381,0
DAMODARIND,20231009,50.75,50.75,48.5,48.9,34632,0
DANGEE,20231009,9.5,9.6,9.35,9.4,304936,0
DATAMATICS,20231009,584,604,573.2,586.55,103134,0
DATAPATTNS,20231009,2052,2079.95,2031.55,2056.8,65113,0
DBCORP,20231009,257,268.8,253.05,256.45,166417,0
DBL,20231009,321,321.8,307,308.75,906053,0
DBOL,20231009,175.9,180.7,173,175.95,346089,0
DBREALTY,20231009,165,165,158.4,159.3,742259,0
DBSTOCKBRO,20231009,31.05,35.9,29.6,34.95,647567,0
DCAL,20231009,158.75,160.5,155.25,157.85,407983,0
DCBBANK,20231009,122.8,122.8,119.7,120,900659,0
DCI,20231009,173.2,173.2,173.2,173.2,169,0
DCM,20231009,78.8,82,78.75,81.45,59086,0
DCMFINSERV,20231009,5.5,5.65,5.25,5.65,104527,0
DCMNVL,20231009,164,168.25,163.5,164.25,27753,0
DCMSHRIRAM,20231009,1092.75,1092.75,1050.2,1054.55,55781,0
DCMSRIND,20231009,137.25,138.35,130.4,131.55,323511,0
DCW,20231009,55.05,55.4,53.2,53.5,2188227,0
DCXINDIA,20231009,299,299.5,291.2,296.45,535557,0
DECCANCE,20231009,549.85,549.85,532.15,536.1,17115,0
DEEPAKFERT,20231009,636,637,617.75,623.3,393116,0
DEEPAKNTR,20231009,2070,2093.4,2064.25,2068.95,422727,0
DEEPENR,20231009,161.95,161.95,154.5,159.95,12653,0
DEEPINDS,20231009,276,297.7,259.2,288.3,472598,0
DELHIVERY,20231009,408.55,413.9,403,409.4,432979,0
DELPHIFX,20231009,361,377.4,359,362.05,2916,0
DELTACORP,20231009,137.75,144.85,135.65,141.65,13298995,0
DELTAMAGNT,20231009,86.5,88.45,83.5,84.1,8484,0
DEN,20231009,50.9,51.5,49.9,50.15,4458358,0
DENORA,20231009,1510,1560,1460.05,1486,24519,0
DEVIT,20231009,130.05,136.5,130.05,133.8,20336,0
DEVYANI,20231009,220,220.5,214.1,216.8,2154891,0
DGCONTENT,20231009,20.7,20.7,19.6,19.75,7584,0
DHAMPURSUG,20231009,302.65,305.7,292.55,294.05,429460,0
DHANBANK,20231009,31,31,29.3,29.65,5137103,0
DHANI,20231009,41,41,39.55,39.8,620497,0
DHANUKA,20231009,820,843.9,811.6,840.6,52355,0
DHARMAJ,20231009,230.9,238.4,225.05,232.8,901802,0
DHRUV,20231009,58.9,58.9,57,58.25,38127,0
DHUNINV,20231009,755.3,764.55,738,741,2265,0
DIACABS,20231009,47.75,47.75,47.75,47.75,97,0
DIAMINESQ,20231009,515,525.3,509.3,515.45,9272,0
DIAMONDYD,20231009,839.05,857.45,826.05,853.65,33236,0
DICIND,20231009,432.15,433.7,420.35,428.3,2710,0
DIGISPICE,20231009,33.05,34.1,32.65,32.85,26356,0
DIGJAMLMTD,20231009,83,83,82.85,82.85,1304,0
DIL,20231009,9.7,10.15,9.3,10.1,955497,0
DISHTV,20231009,17.75,17.75,17.1,17.3,11168816,0
DIVGIITTS,20231009,1040.1,1060.1,1025,1033.45,28657,0
DIVISLAB,20231009,3700,3796.5,3683.85,3705.3,447464,0
DIVOPPBEES,20231009,59.95,59.95,56.68,57.7,40619,0
DIXON,20231009,5032.15,5162.9,5028,5104.65,189301,0
DJML,20231009,148.5,152.9,145.55,148.25,1482,0
DLF,20231009,547.05,547.45,536.55,540.85,3107088,0
DLINKINDIA,20231009,335,335,323,324.95,171601,0
DMART,20231009,3809.6,3818,3771,3798.6,278929,0
DMCC,20231009,309.6,309.6,298.2,300.5,21663,0
DNAMEDIA,20231009,4.6,4.6,4.2,4.6,2174284,0
DODLA,20231009,690,690,671,676.2,180575,0
DOLATALGO,20231009,54.95,55.1,52.2,53.05,513749,0
DOLLAR,20231009,437.95,437.95,416.8,421,115033,0
DOLPHIN,20231009,425.15,425.15,425.15,425.15,33,0
DONEAR,20231009,106,107,102.6,103.15,219954,0
DPABHUSHAN,20231009,664,664.95,632.05,645.9,15007,0
DPSCLTD,20231009,16.2,16.25,15.25,15.5,316793,0
DPWIRES,20231009,659.95,669,642.55,666.25,37363,0
DRCSYSTEMS,20231009,41.8,42.05,40.7,41.35,59755,0
DREAMFOLKS,20231009,501.1,504.6,489,500.05,386770,0
DREDGECORP,20231009,455,458.9,443.1,445.25,71018,0
DRREDDY,20231009,5410.05,5527.35,5400.15,5494.85,473622,0
DSPBANKETF,20231009,44.33,45.68,44.02,44.26,9309,0
DSPGOLDETF,20231009,57.5,58.4,57.05,57.95,18624,0
DSPITETF,20231009,32.44,32.6,31.93,32.25,9167,0
DSPN50ETF,20231009,199.55,200.13,198.67,199.52,573,0
DSPNEWETF,20231009,241.3,260,237.5,240.67,7320,0
DSPPSBKETF,20231009,53.4,53.4,50.45,50.53,3715,0
DSPPVBKETF,20231009,23.2,23.2,22.79,22.83,2349,0
DSPQ50ETF,20231009,189.56,191.97,187.63,189.67,6416,0
DSPSENXETF,20231009,65.44,65.44,65.44,65.44,150,0
DSPSILVETF,20231009,68.97,69.39,67.86,68.66,30801,0
DSSL,20231009,744,760.9,710,718.7,115664,0
DTIL,20231009,224.8,224.8,215,216.45,3123,0
DUCON,20231009,6.95,6.95,6.85,6.85,12893,0
DVL,20231009,268.55,268.55,256,257.15,38723,0
DWARKESH,20231009,101.5,103.35,98,98.65,2640567,0
DYCL,20231009,432.2,435,422.45,422.7,66557,0
DYNAMATECH,20231009,4540.15,4579.3,4450.3,4463.55,12019,0
DYNPRO,20231009,325,326.7,316.1,321.1,15678,0
E2E,20231009,459,468.15,459,468,17622,0
EASEMYTRIP,20231009,41.9,41.9,40.55,40.7,11797815,0
EASTSILK,20231009,2,2,2,2,550,0
EBBETF0425,20231009,1155.57,1156.99,1153,1153.4,14144,0
EBBETF0430,20231009,1296.11,1302,1296,1298.91,11004,0
EBBETF0431,20231009,1158,1158,1153.86,1154.21,23670,0
EBBETF0433,20231009,1056.99,1057.99,1053.06,1054.92,2402,0
ECLERX,20231009,2150,2150,2053.1,2091.15,191758,0
EDELWEISS,20231009,69,69,65,66.4,7160960,0
EICHERMOT,20231009,3420.2,3476,3401,3445.6,471285,0
EIDPARRY,20231009,524.4,526.05,517.05,520.2,353113,0
EIFFL,20231009,142.9,145,142.35,143.8,9975,0
EIHAHOTELS,20231009,492.85,492.85,476,478.25,22624,0
EIHOTEL,20231009,236.15,236.15,226.35,228.65,764908,0
EIMCOELECO,20231009,996,1108,996,1091.2,179929,0
EKC,20231009,116,116,112.6,113,296813,0
ELDEHSG,20231009,710.1,712.95,690.15,696.7,941,0
ELECON,20231009,765.95,802,758.6,762.65,547909,0
ELECTCAST,20231009,74.2,74.95,72.3,73.4,3681171,0
ELECTHERM,20231009,146.4,146.4,142.6,146.4,72478,0
ELGIEQUIP,20231009,494.7,514,475.5,497.5,469615,0
ELGIRUBCO,20231009,53,53,50.5,51.25,38824,0
ELIN,20231009,185.85,185.85,175.75,178.15,440832,0
EMAMILTD,20231009,525.55,525.55,501.55,507.15,246108,0
EMAMIPAP,20231009,130.7,130.95,126.05,129.15,18648,0
EMAMIREAL,20231009,77.4,77.5,73.2,74.85,46259,0
EMIL,20231009,150,157.95,144.6,148.85,2518946,0
EMKAY,20231009,86.1,87.75,83,83.4,26109,0
EMMBI,20231009,109.95,115,108.25,109.95,124638,0
EMSLIMITED,20231009,320,332.85,308,312.05,2569485,0
EMUDHRA,20231009,468.1,473,461.6,464.75,76797,0
ENDURANCE,20231009,1585.1,1587.95,1540.05,1552.3,47666,0
ENERGYDEV,20231009,19.05,19.5,18.65,18.85,74764,0
ENGINERSIN,20231009,140.1,140.95,137.05,138.15,2199665,0
ENIL,20231009,173.4,174.4,168,171.15,105299,0
EPIGRAL,20231009,986,986,963,975.55,30827,0
EPL,20231009,190.45,192.85,187.1,192.05,343058,0
EQUIPPP,20231009,29.5,30.95,29.3,29.85,10305,0
EQUITASBNK,20231009,91.05,92.95,89.8,92.65,5090211,0
ERIS,20231009,890,895.8,875.7,880.45,57805,0
EROSMEDIA,20231009,18.5,18.5,17.85,18,361081,0
ESABINDIA,20231009,4965.25,4995.45,4842.05,4868.55,4247,0
ESCORTS,20231009,3148,3223,3145,3201.05,163067,0
ESG,20231009,32.46,32.46,32.18,32.24,63319,0
ESSARSHPNG,20231009,17.65,17.65,17.5,17.65,523218,0
ESSENTIA,20231009,6.1,6.1,6.1,6.1,135555,0
ESTER,20231009,96.3,96.3,92.55,92.95,154104,0
ETHOSLTD,20231009,1706,1729.7,1685.55,1717.45,19145,0
EUROTEXIND,20231009,11.95,11.95,11.95,11.95,100,0
EVEREADY,20231009,382.5,387.45,375.1,377.5,87778,0
EVERESTIND,20231009,1092.95,1144,1090,1134.75,11027,0
EXCEL,20231009,0.35,0.4,0.35,0.35,1299741,0
EXCELINDUS,20231009,864.35,869.1,851,854.7,10397,0
EXIDEIND,20231009,256,257.85,253.2,255,1339264,0
EXPLEOSOL,20231009,1370,1378,1356.6,1370.35,19618,0
EXXARO,20231009,130,131.65,126.2,129.05,70314,0
FACT,20231009,528,528,506,512.55,549430,0
FAIRCHEMOR,20231009,1137.2,1143.35,1107.65,1131.75,21198,0
FAZE3Q,20231009,376.05,376.05,365,367.15,25884,0
FCL,20231009,312.1,317,306.7,308,298253,0
FCONSUMER,20231009,0.85,0.9,0.85,0.85,7929675,0
FCSSOFT,20231009,3,3,2.7,2.75,35324124,0
FDC,20231009,378.05,380.5,370,372.2,172501,0
FEDERALBNK,20231009,145.1,145.65,143.15,144.95,11349775,0
FELDVR,20231009,5.35,5.8,5.35,5.35,10134,0
FIBERWEB,20231009,31.55,32.55,31.55,32.05,66123,0
FIEMIND,20231009,1781,1801.95,1770,1783.1,17994,0
FILATEX,20231009,51.6,51.6,49.8,50.25,1183916,0
FINCABLES,20231009,1065,1072.05,1031,1040.4,301166,0
FINEORG,20231009,4800,4921,4786.1,4904.9,22211,0
FINOPB,20231009,308.6,312.4,301.3,304.7,55410,0
FINPIPE,20231009,222,224.45,218.75,221.55,370950,0
FIVESTAR,20231009,714.4,719.7,703.55,716.1,122963,0
FLEXITUFF,20231009,51.45,51.45,48,51.4,84275,0
FLUOROCHEM,20231009,2811,2835,2781.8,2828.9,106555,0
FMGOETZE,20231009,352.8,358.1,348.6,353.75,56264,0
FMNL,20231009,6,6,5.65,5.75,31013,0
FOCUS,20231009,174,174.8,163.5,167.45,501228,0
FOODSIN,20231009,210.5,216,205,207.45,2246538,0
FORCEMOT,20231009,4077,4077,3905.25,3939.8,29701,0
FORTIS,20231009,327.9,333.7,326.8,330.55,1435111,0
FOSECOIND,20231009,3374.7,3384.75,3328.7,3359.3,1216,0
FSL,20231009,160.65,163.25,159.1,160.35,1076299,0
FUSION,20231009,586,599,576.2,595.75,147042,0
GABRIEL,20231009,340.45,341,325.55,327.8,759515,0
GAEL,20231009,339.5,347.7,325.95,345.4,430978,0
GAIL,20231009,122.4,122.9,120.9,121.8,11378558,0
GALAXYSURF,20231009,2656,2664.45,2583.05,2611.55,16443,0
GALLANTT,20231009,88,88.6,84.85,86.1,90029,0
GANDHITUBE,20231009,693,693,675.45,683.55,4881,0
GANECOS,20231009,961,973.25,947.55,962.35,49619,0
GANESHBE,20231009,148.05,150.35,147.2,147.7,60019,0
GANESHHOUC,20231009,425.9,437,423.2,430.6,31914,0
GANGAFORGE,20231009,6.75,6.9,6.35,6.75,205228,0
GANGESSECU,20231009,118.5,124.85,113.2,114.5,35578,0
GARFIBRES,20231009,3204.95,3289,3144.95,3155.6,16353,0
GATECH,20231009,1.1,1.15,1.05,1.15,118335,0
GATECHDVR,20231009,9.8,10,9.35,9.75,318998,0
GATEWAY,20231009,91.9,92,88.55,89.6,758236,0
GATI,20231009,149.3,151.25,145.1,146.1,466527,0
GAYAHWS,20231009,0.85,0.85,0.8,0.8,47938,0
GAYAPROJ,20231009,6.15,6.45,6.05,6.05,252696,0
GEECEE,20231009,207.1,207.1,190.8,194.25,54937,0
GEEKAYWIRE,20231009,323,323,309.7,313.35,21681,0
GENCON,20231009,46.6,48.85,45,45.95,10936,0
GENESYS,20231009,353.9,355.85,343.8,350.65,47910,0
GENSOL,20231009,2010,2187,1990,2117.2,138884,0
GENUSPAPER,20231009,20.1,20.65,19.4,19.75,1251768,0
GENUSPOWER,20231009,259.4,268.3,251.1,260.7,718706,0
GEOJITFSL,20231009,53.8,53.8,52.05,52.4,493930,0
GEPIL,20231009,160.9,161.5,157.75,159.45,135889,0
GESHIP,20231009,830.7,856.25,816.1,847.85,365528,0
GET&D,20231009,400,400,385.55,392.05,21782,0
GFLLIMITED,20231009,86,87.5,83.75,85.55,116210,0
GFSTEELS,20231009,7.2,7.2,7.2,7.2,4460,0
GHCL,20231009,619.45,619.45,603.5,606.05,210160,0
GHCLTEXTIL,20231009,78.55,79.4,77.25,78.05,282396,0
GICHSGFIN,20231009,211.05,214.45,205.1,206.5,641946,0
GICRE,20231009,220.65,221.6,216,216.5,351326,0
GILLANDERS,20231009,102.2,104.5,101.5,101.5,20073,0
GILLETTE,20231009,6200,6230.95,6092.2,6192.9,9884,0
GILT5YBEES,20231009,52.85,52.86,52.77,52.83,266043,0
GINNIFILA,20231009,26.5,26.5,26.5,26.5,7182,0
GIPCL,20231009,151.85,151.85,145.1,145.9,1822308,0
GISOLUTION,20231009,11.9,11.95,11.4,11.5,161550,0
GKWLIMITED,20231009,1075,1075,1016,1023.8,226,0
GLAND,20231009,1650,1656.15,1604.05,1614.95,160537,0
GLAXO,20231009,1548,1570,1530,1539.95,48806,0
GLENMARK,20231009,790,797.25,781.45,784.4,749063,0
GLFL,20231009,3.6,3.65,3.6,3.65,14745,0
GLOBAL,20231009,190.05,193.5,186.4,189.1,50149,0
GLOBALVECT,20231009,77.5,78.9,77.05,78.05,6765,0
GLOBE,20231009,4.55,4.55,4.55,4.55,127883,0
GLOBUSSPR,20231009,854.4,855.6,836.75,848.65,143220,0
GLS,20231009,626,634,622.2,623.6,275252,0
GMBREW,20231009,780.8,805.5,778.05,792.85,371239,0
GMDCLTD,20231009,325.2,325.8,316.25,319.55,3684662,0
GMMPFAUDLR,20231009,1786,1815.45,1761,1804.05,87311,0
GMRINFRA,20231009,60.8,60.8,57.5,57.75,11462883,0
GMRP&UI,20231009,34,34,33.1,33.1,3829000,0
GNA,20231009,458.15,459.8,451.15,453.3,65342,0
GNFC,20231009,611.45,614.95,601,611.15,720859,0
GOACARBON,20231009,534,543.95,526,536.6,53194,0
GOCLCORP,20231009,535,537,503,508.35,682858,0
GOCOLORS,20231009,1272,1314.45,1240,1285.1,31784,0
GODFRYPHLP,20231009,2080.15,2154.65,2080.15,2110.6,51626,0
GODHA,20231009,0.9,0.9,0.85,0.85,4090997,0
GODREJAGRO,20231009,499.75,510,479,486.1,650906,0
GODREJCP,20231009,965.85,974.1,961.85,966.45,500836,0
GODREJIND,20231009,720,733.7,662.05,678.25,6480796,0
GODREJPROP,20231009,1670,1670,1623.9,1630.65,614131,0
GOKEX,20231009,809.95,809.95,763,772,337599,0
GOKUL,20231009,39.6,39.6,37.05,37.45,361378,0
GOKULAGRO,20231009,113,113.35,110,110.75,153733,0
GOLDBEES,20231009,49.85,49.94,48.63,48.88,18450424,0
GOLDETF,20231009,58.4,60.4,57.2,57.75,106631,0
GOLDIAM,20231009,127.5,127.5,124.5,125.1,231442,0
GOLDSHARE,20231009,49.4,49.65,48.55,48.95,124349,0
GOLDTECH,20231009,100.1,100.1,96.2,96.2,37659,0
GOODLUCK,20231009,733.5,743.4,710.05,725.55,436151,0
GOODYEAR,20231009,1301,1311.3,1286,1295.3,9504,0
GOYALALUM,20231009,10.5,10.5,10.5,10.5,68592,0
GPIL,20231009,585,595,578.3,581,401456,0
GPPL,20231009,126.5,131.5,125.05,129,4468631,0
GPTINFRA,20231009,102.85,102.85,100,100,124367,0
GRANULES,20231009,353,364.7,353,355.8,1988089,0
GRAPHITE,20231009,495.05,497.05,483,486.35,861233,0
GRASIM,20231009,1890.05,1896.9,1875.1,1889,345924,0
GRAUWEIL,20231009,126.8,126.8,120.55,121.9,192584,0
GRAVITA,20231009,900,900,861.9,881.55,454150,0
GREAVESCOT,20231009,134.1,134.9,132.3,133.55,653558,0
GREENLAM,20231009,400,413.2,400,408.6,21429,0
GREENPANEL,20231009,366,373.5,362.7,366.85,170470,0
GREENPLY,20231009,165.2,166.25,161.2,162,210021,0
GREENPOWER,20231009,13.95,13.95,13.35,13.35,7184102,0
GRINDWELL,20231009,2105,2137,2073.05,2107.55,39612,0
GRINFRA,20231009,1208.95,1208.95,1190,1192.45,13977,0
GRMOVER,20231009,194.7,194.7,185.85,188.65,110712,0
GROBTEA,20231009,894.15,894.15,876.6,879.85,61,0
GRPLTD,20231009,3900,3989,3780,3944.9,236,0
GRSE,20231009,806.9,806.9,781.2,785.75,646201,0
GRWRHITECH,20231009,1500,1634,1494,1505.95,245945,0
GSEC10YEAR,20231009,24.08,25.4,24.08,24.72,1616,0
GSFC,20231009,170,170,166.2,167.55,967408,0
GSLSU,20231009,203,212,197,204.75,1081601,0
GSPL,20231009,290,291.95,285.65,288.1,389706,0
GSS,20231009,206.5,214.5,206,207.2,88845,0
GTECJAINX,20231009,99,99,98.55,98.55,4543,0
GTL,20231009,7.9,8.1,7.8,7.8,317201,0
GTLINFRA,20231009,1,1.05,1,1,33162793,0
GTPL,20231009,179.8,179.8,172.7,173.15,104306,0
GUFICBIO,20231009,293,293,279.75,283.75,100564,0
GUJALKALI,20231009,716,722.55,702.3,707.2,70288,0
GUJAPOLLO,20231009,214.95,215,206,210.05,6418,0
GUJGASLTD,20231009,423.9,425.15,416.75,422.85,767140,0
GUJRAFFIA,20231009,35,35,32.65,34.05,249,0
GULFOILLUB,20231009,531.1,541.4,522.35,525.55,57773,0
GULFPETRO,20231009,53.25,53.45,51.65,52.5,349408,0
GULPOLY,20231009,221,222.9,214.55,216.5,83834,0
GVKPIL,20231009,11.25,11.25,11.25,11.25,1373272,0
GVPTECH,20231009,12.8,13.3,12.8,13.3,170010,0
HAL,20231009,1936,1947,1915.65,1920.85,824232,0
HAPPSTMNDS,20231009,845,847.05,835.05,839.5,331041,0
HARDWYN,20231009,37.4,37.4,36.6,36.85,79111,0
HARIOMPIPE,20231009,590,625,586.05,598.3,87604,0
HARRMALAYA,20231009,155.5,158.85,150.6,152.15,40554,0
HARSHA,20231009,413.95,414.3,404.2,406.8,77883,0
HATHWAY,20231009,20.3,20.3,19.15,19.3,13949648,0
HATSUN,20231009,1151.75,1151.75,1126.25,1137.1,8196,0
HAVELLS,20231009,1390.4,1397.9,1380,1384.55,370048,0
HAVISHA,20231009,1.9,1.9,1.75,1.8,33861,0
HBLPOWER,20231009,283.2,285,275,278.2,2176039,0
HBSL,20231009,55.2,55.2,53.75,53.8,15604,0
HCC,20231009,27.75,28.2,26.85,27.1,35169537,0
HCG,20231009,365,367.1,359.05,362.4,318138,0
HCL-INSYS,20231009,16.5,16.5,15.4,15.7,245746,0
HCLTECH,20231009,1236,1266.65,1231.15,1249.6,3430211,0
HDFCAMC,20231009,2714.9,2720.8,2673.4,2689.8,412278,0
HDFCBANK,20231009,1528,1530,1512,1516.25,8227486,0
HDFCBSE500,20231009,27.73,27.89,27.03,27.33,9530,0
HDFCGOLD,20231009,50.05,50.88,50.05,50.29,2093864,0
HDFCGROWTH,20231009,100,100.8,99.9,99.91,984,0
HDFCLIFE,20231009,625,629.55,613.35,615.15,3308557,0
HDFCLIQUID,20231009,999.99,1000.01,999.99,1000.01,1375,0
HDFCMID150,20231009,148.86,150.23,148.76,149.18,7487,0
HDFCMOMENT,20231009,237.8,237.8,226,229.18,1310,0
HDFCNEXT50,20231009,448.46,448.46,444.65,446.99,939,0
HDFCNIF100,20231009,202.53,202.53,195.94,196.9,982,0
HDFCNIFBAN,20231009,445.23,446.93,443.22,444.98,5642,0
HDFCNIFIT,20231009,325.01,328.95,318,326.01,1270,0
HDFCNIFTY,20231009,215.99,215.99,212.75,213.39,53526,0
HDFCPVTBAN,20231009,227.59,232.5,227.59,229.3,928,0
HDFCQUAL,20231009,45.25,45.25,44.23,44.54,1138,0
HDFCSENSEX,20231009,725.87,725.87,711.1,722.1,1729,0
HDFCSILVER,20231009,70.95,70.95,68.81,69.12,234518,0
HDFCSML250,20231009,123.55,123.55,120.99,121.31,168265,0
HDFCVALUE,20231009,104,106.61,104,105.49,1341,0
HEADSUP,20231009,11.5,11.65,11.3,11.5,9865,0
HEALTHY,20231009,9.66,9.7,9.48,9.64,65367,0
HECPROJECT,20231009,47.5,48.9,46,46.2,12183,0
HEG,20231009,1748.2,1777.7,1730.4,1766.8,245248,0
HEIDELBERG,20231009,190.2,192.9,187.3,188.65,333145,0
HEMIPROP,20231009,113.5,113.5,109.6,110.2,647810,0
HERANBA,20231009,342.35,360,342.35,349.05,38056,0
HERCULES,20231009,316,319.85,309.2,311.8,44784,0
HERITGFOOD,20231009,230.35,234.55,226.5,228.55,252447,0
HEROMOTOCO,20231009,3021.1,3049.95,2923.95,2955.1,976306,0
HESTERBIO,20231009,1712.55,1712.55,1661,1668.7,1703,0
HEUBACHIND,20231009,444.75,444.75,433,436.05,41875,0
HEXATRADEX,20231009,149.05,150.4,145.15,145.7,4105,0
HFCL,20231009,73.45,73.7,71.75,72.15,6624292,0
HGINFRA,20231009,954,961.25,919.15,927.7,107484,0
HGS,20231009,999.7,999.7,982.6,985.5,24590,0
HIKAL,20231009,284.3,285,278.75,279.35,192824,0
HIL,20231009,2902,2902.9,2842.1,2887.4,6834,0
HILTON,20231009,156.85,160,150.75,157.2,122938,0
HIMATSEIDE,20231009,134.9,137.5,131.1,132.9,397069,0
HINDALCO,20231009,472.45,473.5,464.6,469.8,2681298,0
HINDCOMPOS,20231009,414,414,402.55,405.4,6026,0
HINDCON,20231009,130.2,131.95,126.2,126.95,8681,0
HINDCOPPER,20231009,151.15,152.7,147.75,148.85,5632085,0
HINDMOTORS,20231009,17.65,19,17,17.9,6558162,0
HINDNATGLS,20231009,15.65,15.65,15.65,15.65,108275,0
HINDOILEXP,20231009,163.95,168.7,162.2,163.5,2234123,0
HINDPETRO,20231009,252.1,253,249,251.7,5323422,0
HINDUNILVR,20231009,2485,2516.5,2481,2511.3,1468771,0
HINDWAREAP,20231009,535,546,516.1,521.8,135388,0
HINDZINC,20231009,308,314.5,302.8,311.8,1103868,0
HIRECT,20231009,352.6,368.45,342,361.15,6191,0
HISARMETAL,20231009,172.55,178,171.7,172.65,6723,0
HITECH,20231009,82.9,90.15,82.9,84.8,6116951,0
HITECHCORP,20231009,237,240,226.15,228.95,8931,0
HITECHGEAR,20231009,364.35,364.5,354.5,355.7,7827,0
HLEGLAS,20231009,538,538.3,527,529.1,50490,0
HLVLTD,20231009,23,23.45,21.9,22.1,3173742,0
HMAAGRO,20231009,704.1,725.95,690,711.35,159459,0
HMVL,20231009,73.3,84.35,71.3,79.7,493845,0
HNDFDS,20231009,531.65,540.45,531.65,536.15,50257,0
HNGSNGBEES,20231009,271.9,271.9,261.11,264.27,33237,0
HOMEFIRST,20231009,840.95,849.5,823,843.15,89080,0
HONAUT,20231009,38985.25,39189.6,38421,38454.1,2181,0
HONDAPOWER,20231009,3055,3055,2941.3,2954.5,17990,0
HOVS,20231009,58.95,58.95,52.55,53.8,77033,0
HPAL,20231009,473.6,482.7,460.45,472.5,130373,0
HPIL,20231009,120.15,123.15,118.2,118.3,1964,0
HPL,20231009,216,216,207.85,209.3,382368,0
HSCL,20231009,240.15,241.35,234.2,235.95,2307971,0
HTMEDIA,20231009,25.45,27.95,24.55,25.9,3873260,0
HUBTOWN,20231009,60.8,60.8,58.75,59.55,220768,0
HUDCO,20231009,90.5,90.8,86.65,87.35,13163530,0
HUHTAMAKI,20231009,251.35,258.45,251.35,254.45,32856,0
HYBRIDFIN,20231009,8.15,8.15,7.75,7.75,9305,0
IBMFNIFTY,20231009,201.55,201.89,197.66,200.13,267,0
IBREALEST,20231009,80,81,77.5,77.95,10411046,0
IBULHSGFIN,20231009,172.15,177.95,168.4,173,18115227,0
ICDSLTD,20231009,26.8,26.8,26.35,26.35,101,0
ICEMAKE,20231009,638.55,654.8,590.05,607.75,132337,0
ICICI10GS,20231009,216.2,217,216.2,216.2,540,0
ICICI500,20231009,29.01,29.07,28.7,28.75,68166,0
ICICI5GSEC,20231009,53.62,53.62,52.75,53.05,3527,0
ICICIALPLV,20231009,204.94,204.94,199.69,201.26,45180,0
ICICIAUTO,20231009,162.92,162.92,160.31,161.01,5825,0
ICICIB22,20231009,72.85,75.5,72.85,74.39,586380,0
ICICIBANK,20231009,940.25,942.05,936.3,938.6,6725306,0
ICICIBANKN,20231009,44.29,44.6,44.28,44.31,220471,0
ICICIBANKP,20231009,235.55,235.55,225.82,227.32,14238,0
ICICICOMMO,20231009,63.93,64.97,63,63.15,42790,0
ICICICONSU,20231009,86,86.14,85.55,85.89,1024,0
ICICIFIN,20231009,20.86,20.98,20.5,20.54,43257,0
ICICIFMCG,20231009,531,531.89,526.06,531.04,1482,0
ICICIGI,20231009,1314.95,1320.65,1295.05,1298.55,120033,0
ICICIGOLD,20231009,49.72,50.8,49.72,50.46,1278924,0
ICICIINFRA,20231009,64.8,64.8,62.23,62.86,16876,0
ICICILIQ,20231009,1000,1000.1,999.45,999.99,569788,0
ICICILOVOL,20231009,167.1,167.1,158.36,160.99,383738,0
ICICIM150,20231009,153.94,153.95,151.35,152.06,57447,0
ICICIMCAP,20231009,117.85,120.99,117.85,119.18,5418,0
ICICIMOM30,20231009,23.49,23.5,23.01,23.12,59119,0
ICICINF100,20231009,207.95,215.97,207.95,213.46,17260,0
ICICINIFTY,20231009,209.45,215.79,209.45,214.28,222134,0
ICICINV20,20231009,118,118,113.5,114.24,22797,0
ICICINXT50,20231009,45.1,46.48,45.1,45.85,103730,0
ICICIPHARM,20231009,96.48,97,96.06,96.58,20645,0
ICICIPRULI,20231009,559,560.7,541,543.8,1180000,0
ICICIQTY30,20231009,163.96,164,163.11,163.81,3321,0
ICICISENSX,20231009,735,735.16,726.16,730.49,4169,0
ICICISILVE,20231009,72,73.28,70.97,71.5,3249821,0
ICICITECH,20231009,33.98,34.25,33.55,33.91,2894880,0
ICIL,20231009,226.9,226.9,221,223.85,160173,0
ICRA,20231009,5463.1,5480,5360,5452.3,2717,0
IDBI,20231009,68,68.6,65.9,66.75,15282624,0
IDEA,20231009,10.7,11.4,10.55,10.9,388193444,0
IDEAFORGE,20231009,828,828.95,780.05,785.45,526548,0
IDFC,20231009,123,123.45,121.1,122.75,10276242,0
IDFCFIRSTB,20231009,90.05,90.4,88.9,90.05,23075073,0
IDFNIFTYET,20231009,216.48,216.48,208.71,209.83,624,0
IEL,20231009,10.5,10.5,9.5,10.45,162803,0
IEX,20231009,132,132.9,129.55,131.5,6882229,0
IFBAGRO,20231009,522.35,525.95,516.2,518.95,1555,0
IFBIND,20231009,899,901.55,882.25,890.2,9885,0
IFCI,20231009,24.2,24.2,22.5,22.65,38861343,0
IFGLEXPOR,20231009,475.05,479.9,462.5,465.45,35420,0
IGARASHI,20231009,617.65,629.05,594.05,615.5,50453,0
IGL,20231009,455.2,462,448.6,460.45,1310570,0
IGPL,20231009,511,516.9,503.95,505.7,24165,0
IIFL,20231009,639,639,620.05,627.4,272919,0
IIFLSEC,20231009,88.45,90.2,87,88.15,1196540,0
IITL,20231009,106.7,106.7,104.5,105.95,1184,0
IKIO,20231009,353,353.25,341,345.45,233748,0
IMAGICAA,20231009,50.8,52.4,49.55,49.95,1314882,0
IMFA,20231009,423,428.2,406.85,408.75,91351,0
IMPAL,20231009,781.25,787,767.8,778,2510,0
IMPEXFERRO,20231009,3.15,3.15,3.15,3.15,2759,0
INCREDIBLE,20231009,31.15,32,29.3,30.3,121441,0
INDBANK,20231009,34.25,35.3,34.25,34.25,47408,0
INDHOTEL,20231009,420,420.7,413.3,415.5,2768044,0
INDIACEM,20231009,229.5,229.55,223.65,225,2461506,0
INDIAGLYCO,20231009,712.7,712.7,692.25,695,95409,0
INDIAMART,20231009,2867.9,2867.9,2790,2804.6,132425,0
INDIANB,20231009,420,424,402,403.25,1817791,0
INDIANCARD,20231009,251,251,242.05,243.7,3731,0
INDIANHUME,20231009,246.4,249.95,236.3,241.65,63136,0
INDIGO,20231009,2498.05,2500,2440.3,2473.5,782723,0
INDIGOPNTS,20231009,1476,1488.4,1451.3,1467.5,92757,0
INDNIPPON,20231009,493.55,509.3,485.65,488.75,15055,0
INDOAMIN,20231009,117.35,117.35,112.7,113.75,104618,0
INDOBORAX,20231009,158.5,161.9,156.55,158.45,24364,0
INDOCO,20231009,332,338.4,325.3,335.7,189674,0
INDORAMA,20231009,50.4,50.85,48.5,49.15,422655,0
INDOSTAR,20231009,172.65,174.7,169.1,170.6,33138,0
INDOTECH,20231009,459,460.95,442,460.95,32001,0
INDOTHAI,20231009,226.25,226.25,217.05,220.75,2366,0
INDOWIND,20231009,13.5,13.6,12.9,13.45,176973,0
INDRAMEDCO,20231009,176.05,180,170.2,175.05,110072,0
INDSWFTLAB,20231009,92.1,92.85,89.8,90.15,146042,0
INDSWFTLTD,20231009,15.2,15.2,15.2,15.2,3516,0
INDTERRAIN,20231009,63.95,63.95,61.3,62.05,198962,0
INDUSINDBK,20231009,1420.1,1445,1410,1428.55,1613546,0
INDUSTOWER,20231009,180.1,182.8,177,179.25,6436174,0
INFIBEAM,20231009,19.95,21.4,19.25,20.4,173092443,0
INFOBEAN,20231009,452.35,460,452.35,455.15,13688,0
INFOMEDIA,20231009,6.4,6.4,5.85,6.05,5567,0
INFRABEES,20231009,654.79,654.79,638.28,641.12,4256,0
INFY,20231009,1464.9,1491,1462.2,1475.45,3567552,0
INGERRAND,20231009,2901,2998.4,2875.2,2886.95,27087,0
INOXGREEN,20231009,65.55,66.55,63.8,64.65,1580110,0
INOXWIND,20231009,207.5,215.8,206.2,208.3,1439590,0
INSECTICID,20231009,511.9,512,502.25,509.45,66948,0
INSPIRISYS,20231009,64.7,64.7,61.25,62.55,6037,0
INTELLECT,20231009,695.05,708.95,676.1,687.9,254974,0
INTENTECH,20231009,82,82,78,78.75,93019,0
INTLCONV,20231009,81,81,78.6,79.65,145098,0
INVENTURE,20231009,2.3,2.3,2.2,2.25,2495733,0
IOB,20231009,45,45.25,42.9,43.3,66403485,0
IOC,20231009,88.45,88.6,87,87.45,10345543,0
IOLCP,20231009,465,467.35,453,455.15,245385,0
IONEXCHANG,20231009,502.15,519.45,500,513.45,99779,0
IPCALAB,20231009,930.95,956.35,925.25,936.1,659239,0
IPL,20231009,297,299.7,283.3,285.45,1547088,0
IRB,20231009,32,32.65,31,31.2,29925369,0
IRCON,20231009,137.95,137.95,131.6,132.9,9431758,0
IRCTC,20231009,709,710,698.25,702.85,1760290,0
IRFC,20231009,72.65,72.95,70.35,71.15,49805228,0
IRIS,20231009,103.9,104.45,100.05,103.45,28485,0
IRISDOREME,20231009,86.95,87,81.5,82.8,111769,0
ISEC,20231009,617,624.45,617,619.05,112777,0
ISFT,20231009,132.05,134.5,129,130.8,45133,0
ISGEC,20231009,700,721.1,694.1,715.25,81000,0
ISMTLTD,20231009,76.4,76.4,73,73.35,248242,0
ITBEES,20231009,34.02,34.25,33.75,33.88,4402773,0
ITC,20231009,440.95,443.2,437.25,440.45,5611154,0
ITDC,20231009,390,400,380.55,383.7,71218,0
ITDCEM,20231009,218.1,218.7,212.65,214,533997,0
ITI,20231009,190.2,225.9,184.2,215,44089403,0
IVC,20231009,8,8,7.7,7.85,115760,0
IVP,20231009,165.75,176.95,159.5,160.8,148711,0
IVZINGOLD,20231009,5162.4,5234,5117.35,5140,76,0
IVZINNIFTY,20231009,2231.01,2231.01,2164.25,2181.69,8,0
IWEL,20231009,2555.05,2648.95,2498.55,2564.55,6218,0
IZMO,20231009,186.8,187.25,186.8,187.1,11117,0
J&KBANK,20231009,111.5,113.1,108.3,110,9035438,0
JAGRAN,20231009,100.1,102.4,98.35,99.15,167715,0
JAGSNPHARM,20231009,421.4,423.4,412.2,419.5,10344,0
JAIBALAJI,20231009,504.5,515,483,500.9,365428,0
JAICORPLTD,20231009,234,234,222.1,223.65,1734766,0
JAIPURKURT,20231009,85.7,85.7,81,85.05,35285,0
JAMNAAUTO,20231009,118.5,118.5,113.8,114.45,965716,0
JASH,20231009,1480,1499.9,1412,1439.3,9212,0
JAYAGROGN,20231009,203.6,203.6,198,199,14461,0
JAYBARMARU,20231009,273,273,263,264.4,24656,0
JAYNECOIND,20231009,39,40.95,37.85,39.3,784913,0
JAYSREETEA,20231009,108,108.65,101.1,102.4,172736,0
JBCHEPHARM,20231009,1479.05,1518.7,1455.9,1474.45,158423,0
JBMA,20231009,1264.05,1280,1255,1260.4,46326,0
JCHAC,20231009,1218,1218,1169.1,1175.75,16862,0
JETFREIGHT,20231009,10.1,10.2,9.6,9.6,60788,0
JHS,20231009,21.55,22.7,21.15,21.85,35892,0
JINDALPHOT,20231009,515,515,492,495.05,27755,0
JINDALPOLY,20231009,674,693.35,667.05,676.6,40781,0
JINDALSAW,20231009,343.25,344.8,328.55,334.25,458340,0
JINDALSTEL,20231009,677.95,680,663.55,676.55,1118794,0
JINDRILL,20231009,684,685,640.5,655.85,213497,0
JINDWORLD,20231009,366,372.6,358.2,365.9,39084,0
JIOFIN,20231009,223,223,218.85,219.65,9696908,0
JISLDVREQS,20231009,33.5,33.5,32.1,32.95,49494,0
JISLJALEQS,20231009,62.7,63.75,61.1,61.55,7122413,0
JITFINFRA,20231009,499.9,499.9,486.3,499.9,124382,0
JKCEMENT,20231009,3161,3161,3071,3088.95,41386,0
JKIL,20231009,432.8,435.65,420.25,423.7,102613,0
JKLAKSHMI,20231009,682.7,684.45,663.65,668.85,316978,0
JKPAPER,20231009,380.35,387.45,376.4,380.45,459504,0
JKTYRE,20231009,276.5,279.85,265,267.15,1141092,0
JLHL,20231009,1140,1140,1062.1,1082.1,198187,0
JMA,20231009,74.3,77.35,74.25,75.6,26141,0
JMFINANCIL,20231009,88.3,88.3,85.3,85.75,2637958,0
JOCIL,20231009,192.25,192.65,187.85,190.45,13163,0
JPASSOCIAT,20231009,10.9,11.2,10.55,10.8,21081360,0
JPOLYINVST,20231009,528.3,528.3,489.7,493.55,20182,0
JPPOWER,20231009,9.45,9.5,8.95,9.05,130737464,0
JSL,20231009,458,467.9,457,460.2,721656,0
JSWENERGY,20231009,410,417.25,400.65,412.4,4774705,0
JSWHL,20231009,4919.05,4941.8,4783.2,4834.8,53981,0
JSWINFRA,20231009,168,169.05,161.2,162.85,8685101,0
JSWSTEEL,20231009,756.5,761.4,749.15,757.55,725323,0
JTEKTINDIA,20231009,139.35,141,136,137.2,144304,0
JTLIND,20231009,234.45,234.85,228,229.25,878137,0
JUBLFOOD,20231009,530.1,539.95,525.65,536.9,2831589,0
JUBLINDS,20231009,654.05,654.95,591,596.85,116155,0
JUBLINGREA,20231009,480.95,483.6,470.2,473.95,134401,0
JUBLPHARMA,20231009,427.9,435.6,416.45,427,107823,0
JUNIORBEES,20231009,490.15,490.15,461.6,470.57,135659,0
JUSTDIAL,20231009,744,745,731.05,736.2,76641,0
JWL,20231009,302.25,306.9,298.5,298.5,698161,0
JYOTHYLAB,20231009,354.95,361.95,350.05,359.95,730990,0
JYOTISTRUC,20231009,15.85,16.1,15.85,16.1,3952564,0
KABRAEXTRU,20231009,447.95,447.95,436.05,437.45,45529,0
KAJARIACER,20231009,1305,1310,1275,1279.75,95950,0
KAKATCEM,20231009,224.1,230.45,215.1,221.2,12922,0
KALAMANDIR,20231009,239.05,243,233,234.95,914208,0
KALYANIFRG,20231009,460,460,459.2,459.2,350,0
KALYANKJIL,20231009,257.25,260.7,241.5,251.25,6668843,0
KAMATHOTEL,20231009,197,201.5,193.35,195.35,29935,0
KAMDHENU,20231009,305.8,312.7,302.6,304.3,58400,0
KAMOPAINTS,20231009,149.35,154,147.3,153.1,523407,0
KANANIIND,20231009,9.95,9.95,9.9,9.95,390363,0
KANORICHEM,20231009,134.25,135.45,129.5,130.3,61572,0
KANPRPLA,20231009,117.5,122.45,117.5,119.85,17221,0
KANSAINER,20231009,306.5,319.95,306.5,316.15,273373,0
KAPSTON,20231009,179.05,182.35,171,175.65,11918,0
KARMAENG,20231009,52.4,52.4,47.6,51.95,17063,0
KARURVYSYA,20231009,130,133.8,128,129.5,1179276,0
KAUSHALYA,20231009,8.65,8.65,8.3,8.3,174050,0
KAVVERITEL,20231009,7.95,7.95,7.85,7.85,1595,0
KAYA,20231009,351.9,351.9,332,333.35,9335,0
KAYNES,20231009,2555.95,2965.6,2555.95,2631.15,576967,0
KBCGLOBAL,20231009,2.6,2.6,2.55,2.6,1349028,0
KCP,20231009,133.9,136.75,127.65,133.6,1773950,0
KCPSUGIND,20231009,35.2,38,35.05,36.65,2068915,0
KDDL,20231009,2049.1,2079,1963,2037.9,16579,0
KEC,20231009,675,678.95,661,664.35,131132,0
KECL,20231009,126.5,136.65,121.25,127.25,3968426,0
KEEPLEARN,20231009,3,3.05,3,3.05,5943,0
KEI,20231009,2657.95,2709.8,2644.95,2672.7,173841,0
KELLTONTEC,20231009,85.2,85.25,82.05,82.7,747825,0
KENNAMET,20231009,2664.95,2689,2599.85,2646.65,6805,0
KERNEX,20231009,480,503,470.25,484.95,86433,0
KESORAMIND,20231009,87.5,90.05,84.9,88.45,454842,0
KEYFINSERV,20231009,110.05,110.05,108.15,109.7,1362,0
KFINTECH,20231009,455,463,449,456.45,112122,0
KHADIM,20231009,315.55,323.6,314.85,318.35,104400,0
KHAICHEM,20231009,64.25,65,62.15,63.55,186453,0
KHAITANLTD,20231009,56,56,56,56,114,0
KHANDSE,20231009,23.65,26.05,23.65,26,36488,0
KICL,20231009,2950,2950,2840,2867.3,3953,0
KILITCH,20231009,261.95,263,261.95,263,15199,0
KIMS,20231009,1901,1950.9,1890.5,1910.95,47391,0
KINGFA,20231009,2291,2340,2220,2243,9854,0
KIOCL,20231009,321.7,321.7,301.2,303.5,426143,0
KIRIINDUS,20231009,266.5,267.7,262,262.95,89825,0
KIRLFER,20231009,465.5,471.9,455.5,467.3,87953,0
KIRLOSBROS,20231009,886.75,894.2,864.35,878,45447,0
KIRLOSENG,20231009,524.5,527.7,507.45,520.1,422530,0
KIRLOSIND,20231009,3050,3085,3010,3022.45,2761,0
KIRLPNU,20231009,671.7,678,661.2,668.2,19879,0
KITEX,20231009,202.8,204.5,196.2,197.6,306268,0
KKCL,20231009,748,754.75,730.05,742.15,147962,0
KMSUGAR,20231009,34.9,35.35,34.1,34.45,677338,0
KNRCON,20231009,281.8,285.65,277,279.05,734162,0
KOHINOOR,20231009,34.5,34.65,33.55,33.85,68807,0
KOKUYOCMLN,20231009,135.2,135.2,131.2,132.45,38769,0
KOLTEPATIL,20231009,468,472.95,459,464,152478,0
KOPRAN,20231009,218.5,218.7,213,214.05,242352,0
KOTAKALPHA,20231009,34.81,35.24,34.2,34.24,263596,0
KOTAKBANK,20231009,1730,1733.8,1717.05,1719.3,1839513,0
KOTAKBKETF,20231009,451.79,456.6,446.71,449.61,386359,0
KOTAKCONS,20231009,84.75,84.75,84.75,84.75,124,0
KOTAKGOLD,20231009,49.23,49.28,48.8,49.13,298886,0
KOTAKIT,20231009,33.98,34,33.2,33.6,51815,0
KOTAKLIQ,20231009,999.99,999.99,999.99,999.99,19,0
KOTAKLOVOL,20231009,15.33,15.49,14.86,15.24,179985,0
KOTAKMID50,20231009,116.9,117.49,115,115.79,9699,0
KOTAKMNC,20231009,22.39,22.39,21.53,21.62,19381,0
KOTAKNIFTY,20231009,212.39,213,209,210.59,51137,0
KOTAKNV20,20231009,117.49,117.49,114.5,116.57,9295,0
KOTAKPSUBK,20231009,519.96,519.96,501.01,503.87,438563,0
KOTAKSILVE,20231009,72.48,72.48,68.73,69.05,914731,0
KOTARISUG,20231009,55,55,52,52.25,138593,0
KOTHARIPET,20231009,113,123.5,113,114.65,260799,0
KOTHARIPRO,20231009,130.2,130.2,122,123.3,26930,0
KOVAI,20231009,2550,2607.45,2550,2558.65,3469,0
KPIGREEN,20231009,910,929,889.95,905.4,379380,0
KPIL,20231009,636.3,667.45,626,636.4,607478,0
KPITTECH,20231009,1135,1147,1110,1133.2,538664,0
KPRMILL,20231009,730,737.9,718,722.7,101811,0
KRBL,20231009,395.8,395.8,383.1,385.15,291727,0
KREBSBIO,20231009,69,69,65.85,67.85,1990,0
KRIDHANINF,20231009,2.75,2.75,2.75,2.75,1442,0
KRISHANA,20231009,501.05,504,496.5,497.25,32283,0
KRITI,20231009,102.1,103.35,99,99.75,26808,0
KRITIKA,20231009,21.65,21.65,21.65,21.65,31302,0
KRITINUT,20231009,70.55,73,70.55,71.55,23463,0
KRSNAA,20231009,661,681.4,661,670.9,55849,0
KSB,20231009,3000,3027.25,2921,2945.75,23015,0
KSCL,20231009,600,600.05,578,584.55,94523,0
KSHITIJPOL,20231009,5.5,5.5,5.5,5.5,51458,0
KSL,20231009,481,497.8,481,483.7,73335,0
KSOLVES,20231009,1020,1052,1020,1036.5,12433,0
KTKBANK,20231009,243,245,237,238.55,1720593,0
KUANTUM,20231009,177.45,184.45,176.6,178.65,213457,0
L&TFH,20231009,135.5,135.9,130.25,131,11815350,0
LAGNAM,20231009,66.75,66.75,63.1,63.6,4275,0
LAL,20231009,227,235,221.15,230,188535,0
LALPATHLAB,20231009,2445.5,2519,2441.9,2479.15,219804,0
LAMBODHARA,20231009,180.8,180.8,168,169.95,59361,0
LANDMARK,20231009,790.1,798,770.3,777.95,69155,0
LAOPALA,20231009,431.05,438.9,420,433.65,176765,0
LASA,20231009,25.8,26.75,25.65,25.9,25852,0
LATENTVIEW,20231009,404.5,404.5,395,396.45,302996,0
LATTEYS,20231009,39,42.3,38.6,40.6,657941,0
LAURUSLABS,20231009,394.3,402,393,399.15,1156839,0
LAXMICOT,20231009,22,22.7,21.5,21.8,77902,0
LAXMIMACH,20231009,14296,14363.65,14041.5,14104.8,2571,0
LCCINFOTEC,20231009,1.7,1.7,1.65,1.65,1206,0
LEMONTREE,20231009,118,118,115,116.1,5798437,0
LEXUS,20231009,36,36.9,35.05,35.2,7155,0
LFIC,20231009,122.9,143.9,122.9,140.8,13079,0
LGBBROSLTD,20231009,1028,1039.35,1008.75,1034.1,35507,0
LGBFORGE,20231009,9.5,9.5,9.1,9.35,209246,0
LIBAS,20231009,13.25,13.6,12.95,13,72570,0
LIBERTSHOE,20231009,283,283,271.6,273.5,243973,0
LICHSGFIN,20231009,465.95,468.3,457.2,466.1,1648827,0
LICI,20231009,639.2,639.25,630.1,635.3,718556,0
LICMFGOLD,20231009,5319.85,5319.85,5216.35,5286.8,254,0
LICNETFGSC,20231009,24.02,24.62,23.8,23.88,44764,0
LICNETFN50,20231009,211.4,213.3,211.3,211.34,280,0
LICNETFSEN,20231009,722.36,733,717.78,725.15,38,0
LICNFNHGP,20231009,214.4,214.4,206.99,209,873,0
LIKHITHA,20231009,324.85,325,312.2,317.75,163830,0
LINC,20231009,772.05,798.75,770.2,785.55,17122,0
LINCOLN,20231009,519.15,519.15,500.05,506.2,64940,0
LINDEINDIA,20231009,5943.9,5989.9,5911.05,5951.95,19204,0
LIQUID,20231009,999,1000,999,999.99,289427,0
LIQUIDBEES,20231009,999.99,1000,999.99,999.99,7877594,0
LIQUIDETF,20231009,999,1000.01,997.05,999.99,1087280,0
LLOYDSME,20231009,555,563.7,547.3,550.4,187916,0
LODHA,20231009,769.1,808.45,754.25,777.2,931789,0
LOKESHMACH,20231009,225,230.2,221.9,225.05,202479,0
LORDSCHLO,20231009,160.5,168,155.55,157,24451,0
LOTUSEYE,20231009,84.3,84.3,80.3,83,4150,0
LOVABLE,20231009,133.7,133.7,128.9,129.75,22614,0
LOWVOL,20231009,149.99,149.99,149.26,149.83,6,0
LOYALTEX,20231009,643.5,643.5,616.7,620.7,324,0
LPDC,20231009,7,7,6.6,6.8,128266,0
LSIL,20231009,43.8,45.95,42.2,44.65,3555584,0
LT,20231009,3075,3085,3055.55,3074.7,1181760,0
LTGILTBEES,20231009,24.2,24.2,24.15,24.16,553366,0
LTIM,20231009,5215.95,5234,5173.5,5206.45,353035,0
LTTS,20231009,4601.25,4764,4601.2,4746.95,365469,0
LUMAXIND,20231009,2349.95,2349.95,2291.65,2306.95,3154,0
LUMAXTECH,20231009,370.05,373.5,365.1,366.45,57362,0
LUPIN,20231009,1138.6,1160,1138.05,1149.45,281609,0
LUXIND,20231009,1418,1420,1393.3,1399.8,45265,0
LXCHEM,20231009,277,278,270,270.4,386945,0
LYKALABS,20231009,119,120.65,116.15,118.4,94931,0
LYPSAGEMS,20231009,5.3,5.55,5.3,5.35,16759,0
M&M,20231009,1540,1541.25,1514,1515.2,2123175,0
M&MFIN,20231009,286,289.35,282.55,285.65,2928535,0
MAANALU,20231009,88.8,88.8,87.05,87.05,61379,0
MACPOWER,20231009,300,303.95,295.1,299.05,32035,0
MADHAV,20231009,50.15,52.45,48.9,49.35,56969,0
MADHUCON,20231009,5.25,5.4,5,5.05,50736,0
MADRASFERT,20231009,74.9,76.3,72.7,73.45,618774,0
MAFANG,20231009,62.63,62.69,62.1,62.32,656708,0
MAGADSUGAR,20231009,685,698.95,654.3,663.3,21787,0
MAGNUM,20231009,39,39,38.05,38.5,13493,0
MAHABANK,20231009,47.5,47.5,45,45.3,47950239,0
MAHAPEXLTD,20231009,138.1,141.7,132.7,139.35,10707,0
MAHASTEEL,20231009,75.1,82.3,75.1,77.85,162045,0
MAHEPC,20231009,118.5,118.5,115.6,115.95,24379,0
MAHESHWARI,20231009,83,84.1,80.8,82.5,64304,0
MAHKTECH,20231009,13.75,13.84,13.63,13.78,280196,0
MAHLIFE,20231009,531,533.2,525,525.65,84674,0
MAHLOG,20231009,370,373.5,358.7,359.75,272770,0
MAHSCOOTER,20231009,7520,7775,7443,7533.3,11386,0
MAHSEAMLES,20231009,582.2,626.4,578.05,620.5,553913,0
MAITHANALL,20231009,1003.95,1007.45,982.8,998.6,27526,0
MAKEINDIA,20231009,96.94,97.6,96.8,97.08,32077,0
MALLCOM,20231009,1103.5,1106.45,1080,1083.9,9260,0
MALUPAPER,20231009,38.15,38.15,35.65,35.9,77985,0
MANAKALUCO,20231009,27,27,25.55,25.8,95145,0
MANAKCOAT,20231009,24.65,25.3,24.55,24.85,64226,0
MANAKSIA,20231009,138.95,138.95,132.3,132.9,372859,0
MANAKSTEEL,20231009,46.15,46.5,42.85,44.05,165633,0
MANALIPETC,20231009,67.5,67.6,64.55,64.75,468281,0
MANAPPURAM,20231009,141.2,141.6,138.4,139.95,4967572,0
MANGALAM,20231009,101,101.15,97.7,99.4,33015,0
MANGCHEFER,20231009,104.1,104.95,102.1,104,437992,0
MANGLMCEM,20231009,362,381.4,362,371.55,109917,0
MANINDS,20231009,192.9,198.7,187.55,190.65,735844,0
MANINFRA,20231009,157,158.4,151.2,151.95,1944988,0
MANKIND,20231009,1800,1800.05,1757.25,1768.1,52615,0
MANOMAY,20231009,135.2,137.9,134.6,135.85,1687,0
MANORAMA,20231009,2250,2345,2178,2322,19689,0
MANORG,20231009,375,380.7,366.1,367.75,5593,0
MANUGRAPH,20231009,24.65,24.65,24.55,24.65,70077,0
MANYAVAR,20231009,1284.9,1311.4,1276.05,1289.15,71792,0
MAPMYINDIA,20231009,2205,2274.95,2161.05,2172.9,361781,0
MARALOVER,20231009,75.5,76.3,71.15,72,56880,0
MARATHON,20231009,434.95,439.7,420.6,422.9,61201,0
MARICO,20231009,535.05,540.55,532.45,538.05,1105136,0
MARINE,20231009,59,59,55.8,56.35,159077,0
MARKSANS,20231009,105.5,108.2,104.95,105.85,1310743,0
MARSHALL,20231009,55,57.8,54.55,56.95,100575,0
MARUTI,20231009,10250,10334.4,10183.95,10244.8,230083,0
MASFIN,20231009,895,911.4,877.65,894.85,49394,0
MASKINVEST,20231009,65,65,65,65,56,0
MASPTOP50,20231009,32.5,32.5,31.72,31.98,103484,0
MASTEK,20231009,2367.55,2405.9,2350,2393.3,36416,0
MATRIMONY,20231009,601.15,605.45,591.6,595.65,5668,0
MAWANASUG,20231009,108,108.75,104.5,105.2,238908,0
MAXHEALTH,20231009,554.9,575.1,553.25,568.6,1046123,0
MAXIND,20231009,140.4,141.95,137,137.5,57934,0
MAYURUNIQ,20231009,567.35,569.6,552.5,555.55,86366,0
MAZDA,20231009,1101,1130,1059.55,1077.45,8922,0
MAZDOCK,20231009,2118,2118,2063.7,2073.35,749147,0
MBAPL,20231009,606.25,614.85,602.45,604.5,8591,0
MBECL,20231009,3.3,3.3,3.15,3.3,83600,0
MBLINFRA,20231009,29.5,29.5,26.9,26.95,60477,0
MCDOWELL-N,20231009,1030.7,1031.4,1005.95,1014.5,1215500,0
MCL,20231009,31.7,31.8,30.35,30.6,33054,0
MCLEODRUSS,20231009,20.5,20.5,19.7,19.8,722013,0
MCX,20231009,2104.95,2150,2051.05,2078.95,6054481,0
MEDANTA,20231009,730.65,751.75,728.85,749.95,366219,0
MEDICAMEQ,20231009,640.3,641.75,624.85,628,10602,0
MEDICO,20231009,71.9,72.6,70.35,71.4,247624,0
MEDPLUS,20231009,760.5,779.9,747.7,774.55,103990,0
MEGASOFT,20231009,45.7,45.7,45.7,45.7,38595,0
MEGASTAR,20231009,300.2,304.75,288.75,290.3,10036,0
MENONBE,20231009,146.65,147.6,141.2,142.7,165194,0
MEP,20231009,11.3,12.2,11.3,12.1,865692,0
METROBRAND,20231009,1138.9,1198.55,1117.5,1176.2,395809,0
METROPOLIS,20231009,1471,1519.95,1457.7,1501.1,747603,0
MFSL,20231009,909.3,915,892.55,896.35,400292,0
MGEL,20231009,16,16.4,15.2,15.2,100370,0
MGL,20231009,1101.55,1118,1095.3,1111.9,340775,0
MHLXMIRU,20231009,190.1,204.55,190.1,196.85,21416,0
MHRIL,20231009,428.05,440,418.05,438.7,780746,0
MICEL,20231009,32.35,32.55,30.4,32.55,947635,0
MID150BEES,20231009,150.02,155.95,150.02,151.75,1225514,0
MIDCAPETF,20231009,15.05,15.34,14.7,14.95,542523,0
MIDHANI,20231009,409.8,409.8,397.1,400,456224,0
MINDACORP,20231009,334,334,324.75,326.6,330156,0
MINDTECK,20231009,208.95,208.95,187.8,191.05,641795,0
MIRCELECTR,20231009,17.55,18.15,17.25,17.3,369510,0
MIRZAINT,20231009,49,49.85,46.1,47.1,2437112,0
MITCON,20231009,80.95,80.95,77,77.75,13401,0
MITTAL,20231009,16.35,17,15.55,16.95,356278,0
MKPL,20231009,874.95,891.5,844.15,856.15,64811,0
MMFL,20231009,865,878,865,876.45,19483,0
MMP,20231009,231,231,230.3,230.3,1440,0
MMTC,20231009,54,58,54,56,5652566,0
MODIRUBBER,20231009,81.15,84.3,81.15,83.9,29548,0
MODISONLTD,20231009,78.5,79.45,75.4,77.4,39130,0
MOGSEC,20231009,52.9,52.9,52.51,52.61,35531,0
MOHEALTH,20231009,29.07,29.07,27.5,28.42,7299,0
MOHITIND,20231009,19.1,19.8,18.6,19,25070,0
MOIL,20231009,213.9,213.9,207.05,208.65,321804,0
MOKSH,20231009,16.2,16.3,15.5,15.65,167974,0
MOL,20231009,79.5,79.6,77.35,77.65,900014,0
MOLDTECH,20231009,350,357.85,330,342.65,92246,0
MOLDTKPAC,20231009,885,907.9,875.05,885.25,55615,0
MOLOWVOL,20231009,28.4,28.95,28.15,28.35,1731,0
MOM100,20231009,43.24,44.43,41.8,42.43,281325,0
MOM50,20231009,197.15,205,197.07,200,946,0
MOMENTUM,20231009,23.67,23.67,22.56,22.96,5427,0
MOMOMENTUM,20231009,46.48,46.48,45.62,46.09,19667,0
MON100,20231009,123.15,123.15,118,119.5,584217,0
MONARCH,20231009,386,388,374.05,379.5,302917,0
MONIFTY500,20231009,19.74,19.74,17.24,17.25,38066,0
MONQ50,20231009,54,54.2,51.5,52.57,29558,0
MONTECARLO,20231009,798.95,798.95,772.55,778.35,18705,0
MOQUALITY,20231009,136.54,136.54,135.77,136.05,57,0
MORARJEE,20231009,23.9,24.25,22.05,22.45,166274,0
MOREPENLAB,20231009,35.25,35.8,34.35,34.5,2604627,0
MOTHERSON,20231009,91.4,91.65,90.15,90.45,5216130,0
MOTILALOFS,20231009,919.05,919.95,890,898.45,142780,0
MOTOGENFIN,20231009,31,32.35,30.25,30.45,15126,0
MOVALUE,20231009,61.87,66.3,61.73,62.14,7030,0
MPHASIS,20231009,2461.6,2499,2454,2475,365316,0
MPSLTD,20231009,1688.05,1723.9,1654.9,1693.85,36361,0
MRF,20231009,107350,107684.55,106405,107266.95,4229,0
MRO-TEK,20231009,60.9,60.95,59.4,60.5,10373,0
MRPL,20231009,94.95,95.25,90.5,92.5,5100094,0
MSPL,20231009,18.45,18.45,18.45,18.45,337481,0
MSTCLTD,20231009,420.65,421.15,410.5,413.55,154022,0
MSUMI,20231009,61.1,62.05,59.75,61.5,4278772,0
MTARTECH,20231009,2554,2580,2513.15,2525.65,237417,0
MTEDUCARE,20231009,4.25,4.25,4.25,4.25,95984,0
MTNL,20231009,28.2,28.75,27.35,27.65,7441955,0
MUKANDLTD,20231009,170.45,170.45,160.45,161.3,242282,0
MUKTAARTS,20231009,65,66.5,63.15,64.35,42785,0
MUNJALAU,20231009,56.15,56.4,54.9,55.1,317803,0
MUNJALSHOW,20231009,139.6,141.95,137.15,138.25,56618,0
MURUDCERA,20231009,52,54.15,50.15,50.85,404662,0
MUTHOOTCAP,20231009,425,429.25,413.8,422.85,51367,0
MUTHOOTFIN,20231009,1199.95,1201.4,1182.35,1190.1,660947,0
MVGJL,20231009,222.25,244.35,213.1,237.65,2173174,0
NACLIND,20231009,78.15,78.65,76.8,77.7,73809,0
NAGAFERT,20231009,8.65,8.65,8.3,8.55,1740623,0
NAGREEKCAP,20231009,15.25,15.25,15,15,187,0
NAGREEKEXP,20231009,54,55.3,52.05,52.85,61834,0
NAHARCAP,20231009,300.6,305.95,294,296.05,5877,0
NAHARINDUS,20231009,145.95,145.95,133.35,135.95,173687,0
NAHARPOLY,20231009,244.2,244.2,234.05,235.85,14459,0
NAHARSPING,20231009,255,258,253.25,256.05,20456,0
NAM-INDIA,20231009,333,346.7,328.3,336.95,1984541,0
NARMADA,20231009,19.1,19.45,18.6,19.05,26220,0
NATCOPHARM,20231009,855,864,847,852.65,170167,0
NATHBIOGEN,20231009,200.2,206.55,197.65,200.6,51352,0
NATIONALUM,20231009,94.35,94.9,92.5,93.6,5455408,0
NAUKRI,20231009,4151,4230,4130.35,4213.6,267209,0
NAVA,20231009,428,429.3,418.1,421.45,219880,0
NAVINFLUOR,20231009,3712.05,3735,3674,3719.9,295898,0
NAVINIFTY,20231009,196.03,196.03,194.65,194.68,681,0
NAVKARCORP,20231009,59.35,59.35,57.35,57.9,349281,0
NAVNETEDUL,20231009,160.4,166.5,160.25,161.45,532223,0
NAZARA,20231009,854.95,877,819.05,870.35,502307,0
NBCC,20231009,59.7,59.85,57.55,57.8,20170634,0
NBIFIN,20231009,1788.7,1796,1751,1773.5,59,0
NCC,20231009,154.95,156.25,152.65,153.3,3470859,0
NCLIND,20231009,215,218,212.5,215.3,194679,0
NDGL,20231009,1726.65,1748.45,1713.55,1726.35,71,0
NDL,20231009,24.2,24.45,23,23.15,261235,0
NDLVENTURE,20231009,142,143,140,142,3520,0
NDRAUTO,20231009,615,615,614,615,2734,0
NDTV,20231009,214.25,214.65,205.55,206.3,290393,0
NECCLTD,20231009,23.25,23.25,22.25,22.7,704646,0
NECLIFE,20231009,23.55,23.85,23,23.15,231584,0
NELCAST,20231009,160,162.5,158,158.8,198245,0
NELCO,20231009,777,777.9,754,755.05,54504,0
NEOGEN,20231009,1741.55,1770,1718.5,1730.25,32217,0
NESCO,20231009,670,679.55,660.1,664.65,36609,0
NESTLEIND,20231009,22812.05,22980.8,22800,22881.85,23755,0
NETF,20231009,209.19,209.19,204.17,207.15,2602,0
NETWEB,20231009,812,814.95,792.8,812.95,51152,0
NETWORK18,20231009,71.8,71.8,69.35,70.95,3838722,0
NEULANDLAB,20231009,3890.05,4027.4,3793.3,3909.75,47672,0
NEWGEN,20231009,893,924,875.55,889.05,133635,0
NEXT50,20231009,450,451.64,447.81,449.54,1029,0
NEXTMEDIA,20231009,6.35,6.75,6.3,6.4,63204,0
NFL,20231009,69.85,72.25,68.45,70,8909994,0
NGIL,20231009,45.3,45.3,41.8,43,11781,0
NGLFINE,20231009,1936,1936,1845,1862.85,5550,0
NH,20231009,1080,1083,1051,1053.65,210595,0
NHPC,20231009,52.5,52.55,51.6,52,21159737,0
NIACL,20231009,137,138.95,134.25,135.6,538607,0
NIBL,20231009,31.2,31.2,31.15,31.2,1809,0
NIF100BEES,20231009,203.98,209,201,202.99,23745,0
NIFMID150,20231009,151,151,147.2,148.14,1407,0
NIFTYBEES,20231009,223.1,223.1,214.71,215.48,2314698,0
NIFTYETF,20231009,207.34,207.34,205.29,205.71,11056,0
NIFTYQLITY,20231009,16.56,16.9,16.1,16.52,16614,0
NIITLTD,20231009,117,125.8,117,120.3,1142933,0
NIITMTS,20231009,433.05,435,420.05,423.15,132604,0
NILAINFRA,20231009,6.5,6.65,6.35,6.35,430845,0
NILASPACES,20231009,3,3,3,3,32992,0
NILKAMAL,20231009,2294.45,2308.1,2262.1,2276.1,2204,0
NINSYS,20231009,357,377.35,345,352.95,8367,0
NIPPOBATRY,20231009,490,505,490,490,2502,0
NIRAJ,20231009,38.5,38.5,36.1,36.65,51444,0
NITCO,20231009,19.65,19.65,18.1,18.4,558920,0
NITINSPIN,20231009,281.75,281.95,273.3,280.6,80865,0
NITIRAJ,20231009,112,114.45,112,114.45,18895,0
NKIND,20231009,39.4,44.25,36.95,44.25,25551,0
NLCINDIA,20231009,139.65,139.9,133.75,134.8,2819461,0
NMDC,20231009,144,144,140.65,143.15,9180199,0
NOCIL,20231009,223.8,224,219.45,221.85,295013,0
NOIDATOLL,20231009,7.9,7.95,7.3,7.6,268690,0
NORBTEAEXP,20231009,13,14.2,13,13.8,13072,0
NOVARTIND,20231009,720.85,721.95,704.6,707.2,10390,0
NPBET,20231009,237.28,237.28,232.45,232.88,491,0
NRAIL,20231009,362.6,365.9,354.45,360,23551,0
NRBBEARING,20231009,265,272.95,262,266.3,116595,0
NRL,20231009,96.55,97.7,94.5,95.9,39318,0
NSIL,20231009,2591,2625.6,2550,2557.7,2408,0
NSLNISP,20231009,51.5,51.8,50.3,51.6,4884927,0
NTPC,20231009,233.85,236.3,230.5,234.7,10659145,0
NUCLEUS,20231009,1105.9,1129.9,1068,1081.15,168479,0
NURECA,20231009,371,371,353.5,356.6,55699,0
NUVAMA,20231009,2289,2323,2201.55,2240.85,11473,0
NUVOCO,20231009,364,364.6,355,357.3,145181,0
NV20BEES,20231009,119,119,116.31,117.37,14932,0
NYKAA,20231009,149.2,149.2,145,147.05,2546272,0
OAL,20231009,377.25,377.25,365.9,371.15,11677,0
OBCL,20231009,53.5,53.5,51.2,51.65,38679,0
OBEROIRLTY,20231009,1104,1125.55,1098.15,1113.6,576991,0
OCCL,20231009,784.05,791.05,775,781.35,7819,0
OFSS,20231009,4094,4171.75,4069.25,4093.25,73679,0
OIL,20231009,298.8,318.4,297.6,311.25,17113849,0
OILCOUNTUB,20231009,25,25.55,24.85,25.55,281417,0
OLECTRA,20231009,1185,1186,1134,1143.7,342640,0
OMAXAUTO,20231009,60.9,60.95,57.95,58,47765,0
OMAXE,20231009,71,71,68.5,68.8,553833,0
OMINFRAL,20231009,88.6,88.6,88.6,88.6,126356,0
ONELIFECAP,20231009,15.45,15.8,14.6,14.85,84119,0
ONEPOINT,20231009,33.5,33.6,33.5,33.6,326332,0
ONGC,20231009,182.9,184.7,181.25,181.7,14622727,0
ONMOBILE,20231009,114.1,114.45,108,108.7,1259178,0
ONWARDTEC,20231009,553,560,543.25,547.6,45560,0
OPTIEMUS,20231009,304,310.25,298.15,299.45,286086,0
ORBTEXP,20231009,178,183,166.1,171.9,23523,0
ORCHPHARMA,20231009,529,529,498.05,507.85,34434,0
ORICONENT,20231009,27.15,30.15,26.95,28.9,1842632,0
ORIENTALTL,20231009,7.05,7.3,6.85,6.9,64901,0
ORIENTBELL,20231009,474.5,474.5,455,462.15,11005,0
ORIENTCEM,20231009,174.35,181.45,170.25,176.75,1196964,0
ORIENTCER,20231009,35.55,36.4,35.1,35.35,65718,0
ORIENTELEC,20231009,222,222.95,218.3,219.85,593815,0
ORIENTHOT,20231009,93.3,106.9,89.4,100.65,12275087,0
ORIENTLTD,20231009,73.85,76.5,72.25,74.3,7332,0
ORIENTPPR,20231009,49.05,49.45,48,48.8,1317159,0
ORISSAMINE,20231009,5810.05,6257.95,5724,6018.15,97209,0
ORTINLAB,20231009,19.4,20.5,19.4,20.5,29577,0
OSIAHYPER,20231009,49.9,49.9,47,47.55,18016,0
OSWALAGRO,20231009,35.25,35.25,33.4,33.7,226671,0
OSWALGREEN,20231009,26.5,28.85,26.25,27.15,1278162,0
OSWALSEEDS,20231009,68,69.9,64.45,66.85,92001,0
PAGEIND,20231009,39380,39680,38900,39463.85,15754,0
PAISALO,20231009,68.85,68.95,65.1,66.6,2716873,0
PAKKA,20231009,223.9,226.95,215,216.45,437645,0
PALASHSECU,20231009,106.5,110,105.95,108.3,8403,0
PALREDTEC,20231009,146.25,162,140.45,154.85,62186,0
PANACEABIO,20231009,176,176,167.85,169.3,633177,0
PANACHE,20231009,73.55,74,70.3,72.5,10741,0
PANAMAPET,20231009,313,313,298.6,303.1,66215,0
PANSARI,20231009,85.5,85.5,78.45,79.55,3027,0
PAR,20231009,200,207,191.5,200.95,11400,0
PARACABLES,20231009,62,62,60.55,60.9,345304,0
PARADEEP,20231009,68,68,66,66.3,2560661,0
PARAGMILK,20231009,207.1,209.9,202,203.3,573380,0
PARAS,20231009,722.35,722.35,706.05,713.25,217981,0
PARASPETRO,20231009,2.15,2.15,2.15,2.15,214271,0
PARSVNATH,20231009,10.85,11,10.65,10.65,287283,0
PASUPTAC,20231009,45.45,47,43.45,44.05,1439140,0
PATANJALI,20231009,1232,1251.9,1219.9,1246.8,136182,0
PATELENG,20231009,49.55,50.85,49.25,49.25,5003129,0
PATINTLOG,20231009,15.3,15.3,14.65,14.85,117585,0
PAVNAIND,20231009,469.8,469.8,409.05,415.9,13682,0
PAYTM,20231009,917.5,928.3,891,905.2,2468269,0
PCBL,20231009,194,201.65,193.45,199.2,11464364,0
PCJEWELLER,20231009,27.1,27.1,26,26.4,3610643,0
PDMJEPAPER,20231009,49.4,50.5,48.5,48.8,264403,0
PDSL,20231009,481.8,487.8,464.7,474.35,141196,0
PEARLPOLY,20231009,27.2,28,26.55,26.75,111618,0
PEL,20231009,1057.95,1059,1037.05,1044.15,592463,0
PENIND,20231009,106,106.95,101.6,103.5,816045,0
PENINLAND,20231009,31.9,32.9,31.7,32.8,1608767,0
PERSISTENT,20231009,5734.95,5791,5576.8,5595.85,448744,0
PETRONET,20231009,229.95,230,222.2,223.2,1917861,0
PFC,20231009,243,245.25,239,240.25,12865038,0
PFIZER,20231009,3984,3990,3938.4,3960.9,9805,0
PFOCUS,20231009,94.9,96.25,93.2,95.5,89472,0
PFS,20231009,28,28,27.25,27.35,2048300,0
PGEL,20231009,1792,1903.75,1792,1875.75,167657,0
PGHH,20231009,17700.1,17904.65,17505.1,17599.45,1991,0
PGHL,20231009,5050,5085,5000.6,5069.2,3840,0
PGIL,20231009,1052,1057,1005.7,1014.25,29712,0
PHARMABEES,20231009,15.4,15.47,15.26,15.33,1129960,0
PHOENIXLTD,20231009,1799.9,1814,1782.05,1800.45,75635,0
PIDILITIND,20231009,2430.1,2438.85,2410.1,2425,370569,0
PIGL,20231009,42.5,42.5,40.55,41.45,7280,0
PIIND,20231009,3402.05,3440.55,3365.1,3422.85,121797,0
PILANIINVS,20231009,2032.35,2369.05,2032.35,2323.9,26518,0
PILITA,20231009,9.55,9.95,9.35,9.55,187892,0
PIONEEREMB,20231009,58.75,58.75,54.6,55.9,212090,0
PITTIENG,20231009,600,634.9,584.25,615.2,271492,0
PIXTRANS,20231009,1196.95,1207.8,1160.75,1201,18725,0
PKTEA,20231009,298.85,299,298.85,298.85,506,0
PLASTIBLEN,20231009,225.55,227.95,224,224.9,4568,0
PNB,20231009,76,76,72.85,73.35,73864732,0
PNBGILTS,20231009,88.9,89.45,84.2,84.55,7706394,0
PNBHOUSING,20231009,714,733.2,697.85,711,549023,0
PNC,20231009,37.8,37.8,36.55,36.95,25409,0
PNCINFRA,20231009,369.8,370.9,360.35,366.45,271784,0
POCL,20231009,464,468.05,450.5,454.8,18188,0
PODDARHOUS,20231009,111,115,107.3,107.85,29142,0
PODDARMENT,20231009,348,352.55,337.55,344.4,5470,0
POKARNA,20231009,482.5,497.5,472.05,478.75,64570,0
POLICYBZR,20231009,758,768,747.7,757.1,672327,0
POLYCAB,20231009,5202.1,5238,5140.15,5178.95,280349,0
POLYMED,20231009,1410,1410.9,1362,1372.25,43161,0
POLYPLEX,20231009,1148,1159.1,1138.2,1142.1,59828,0
PONNIERODE,20231009,414,422.3,404.3,407.7,36479,0
POONAWALLA,20231009,384,384,373.05,374.45,1641191,0
POWERGRID,20231009,196.5,196.9,193.75,196.25,7853369,0
POWERINDIA,20231009,3960,3984.6,3895.9,3938.2,32594,0
POWERMECH,20231009,4090,4199,4005,4149.7,22349,0
PPAP,20231009,265,277.75,259.8,265.1,30358,0
PPL,20231009,259.9,259.9,248.1,249.25,104426,0
PPLPHARMA,20231009,99.6,99.7,96.9,97.45,1837002,0
PRAENG,20231009,13.7,13.7,13.15,13.25,68638,0
PRAJIND,20231009,571,576.1,565.85,573.9,872051,0
PRAKASH,20231009,146,151.25,143.05,146.3,4164603,0
PRAKASHSTL,20231009,5.15,5.2,5.1,5.1,198975,0
PRAXIS,20231009,30.8,30.8,30.8,30.8,12050,0
PRECAM,20231009,270.1,270.1,256.75,263.05,157075,0
PRECOT,20231009,221.5,228.6,218.5,220.9,3609,0
PRECWIRE,20231009,129.95,133.2,126.05,129.4,809861,0
PREMEXPLN,20231009,1079.95,1079.95,1016,1053.5,12108,0
PREMIER,20231009,3.65,3.65,3.35,3.55,97095,0
PREMIERPOL,20231009,122,140.85,121.9,139.3,622780,0
PRESTIGE,20231009,697,700.95,663.85,670.5,2684389,0
PRICOLLTD,20231009,326.35,335.2,326.35,328.85,360210,0
PRIMESECU,20231009,148.95,149.4,146.6,147.9,7100,0
PRINCEPIPE,20231009,666.95,666.95,650.45,659.7,64771,0
PRITI,20231009,171,171.05,164,166.95,35886,0
PRITIKAUTO,20231009,18.5,18.7,18.5,18.7,114522,0
PRIVISCL,20231009,1203.6,1212.95,1186.3,1198.25,18917,0
PROZONER,20231009,29.3,33.45,29.3,31.9,4158363,0
PRSMJOHNSN,20231009,128.65,129,124.25,125.45,147652,0
PRUDENT,20231009,1269.6,1316.95,1252.8,1288.3,83953,0
PSB,20231009,44.7,44.7,42.5,42.75,5041914,0
PSPPROJECT,20231009,779,790.8,761.55,772.35,65963,0
PSUBANKICI,20231009,51.8,51.8,50.7,50.85,101289,0
PSUBNKBEES,20231009,59.85,59.85,56.01,56.14,7027211,0
PTC,20231009,136,137.8,132.85,133.7,1410972,0
PTCIL,20231009,5520.3,5565,5355.1,5393,1254,0
PTL,20231009,39.4,39.45,37.6,38,216676,0
PUNJABCHEM,20231009,1200.8,1223.05,1174.45,1190.2,36374,0
PURVA,20231009,125,126.9,120.45,123.65,624761,0
PVP,20231009,14.05,14.05,14.05,14.05,163906,0
PVRINOX,20231009,1697,1697,1661,1674.8,271055,0
PYRAMID,20231009,170,183.05,167.5,176.05,684551,0
QGOLDHALF,20231009,49.36,49.46,48.63,48.64,47762,0
QNIFTY,20231009,2081.99,2092,2081.99,2084.51,249,0
QUESS,20231009,419,425.55,415.85,422.25,197325,0
QUICKHEAL,20231009,314.7,350.7,304.25,337.9,3753243,0
QUINTEGRA,20231009,1.3,1.35,1.3,1.35,13176,0
RACE,20231009,251.25,252,246.15,249.3,8101,0
RADHIKAJWE,20231009,36.05,36.5,35.35,35.8,304776,0
RADIANTCMS,20231009,93.15,95.4,91.65,93.55,884858,0
RADICO,20231009,1220.15,1244,1209.05,1216,311393,0
RADIOCITY,20231009,16.25,16.25,14.65,14.9,2192477,0
RAILTEL,20231009,213.75,213.75,207.05,209.4,1934002,0
RAIN,20231009,164.45,167,162.85,163.75,1098083,0
RAINBOW,20231009,1041.3,1052.8,1029.2,1045.65,107184,0
RAJESHEXPO,20231009,496,496,476.35,478.2,1491350,0
RAJMET,20231009,9.8,9.95,9.4,9.8,683339,0
RAJRATAN,20231009,759.85,764.8,747.4,760.25,27239,0
RAJRILTD,20231009,36.4,37.75,36.4,36.4,15041,0
RAJSREESUG,20231009,53,53,48.5,49.05,36635,0
RAJTV,20231009,50.4,55.55,49.8,52.9,107358,0
RALLIS,20231009,214,214.55,208.35,209.3,332870,0
RAMANEWS,20231009,15.05,15.15,14.6,14.7,38518,0
RAMAPHO,20231009,232,237.1,228,232.4,13573,0
RAMASTEEL,20231009,35.1,36.1,34.55,35.85,2094874,0
RAMCOCEM,20231009,940.1,954.2,926.2,949.7,473866,0
RAMCOIND,20231009,176,179.05,175,175.75,62906,0
RAMCOSYS,20231009,301.7,306.35,300,302.5,74996,0
RAMKY,20231009,586,586,570,578.5,121158,0
RAMRAT,20231009,269.75,269.75,258.25,260.05,76908,0
RANASUG,20231009,27.1,27.35,26.4,26.85,1416843,0
RANEENGINE,20231009,301,304.8,296.1,299.9,1854,0
RANEHOLDIN,20231009,1156,1166.7,1112.9,1121.35,12946,0
RATEGAIN,20231009,580.1,606.1,580.1,594,152660,0
RATNAMANI,20231009,2536.55,2608.45,2525.25,2603.05,15984,0
RATNAVEER,20231009,115,117.3,113.8,114.1,405049,0
RAYMOND,20231009,1774,1774,1725,1735.85,191881,0
RBA,20231009,124.15,124.5,122.15,122.8,1134321,0
RBL,20231009,802.1,808,778.05,782.25,21807,0
RBLBANK,20231009,243.95,250.7,238.25,243.85,9546705,0
RCF,20231009,121.25,125.4,119.05,120.9,7100805,0
RCOM,20231009,1.7,1.75,1.65,1.65,2476572,0
RECLTD,20231009,282.25,285.45,278.5,280.4,10063388,0
REDINGTON,20231009,155,155,152.2,153.05,716165,0
REDTAPE,20231009,479.9,484.65,464.25,469.35,142848,0
REFEX,20231009,621,624.85,603.5,608.35,69884,0
REGENCERAM,20231009,38.6,38.6,38.6,38.6,5311,0
RELAXO,20231009,900,915,897.5,911.15,93215,0
RELCAPITAL,20231009,9.8,9.8,9.8,9.8,112876,0
RELCHEMQ,20231009,229.9,236,214.05,220.7,74373,0
RELIANCE,20231009,2308.1,2311.95,2295,2298.25,3788439,0
RELIGARE,20231009,237,239.4,235.1,236.05,673445,0
RELINFRA,20231009,171.65,172.4,166.05,171.25,666861,0
REMSONSIND,20231009,449.7,455,433.3,449.7,10902,0
RENUKA,20231009,54.1,55.15,53.15,53.5,16804612,0
REPCOHOME,20231009,385.05,389.1,380.8,383.9,156567,0
REPL,20231009,186.1,186.1,182.05,182.85,47038,0
REPRO,20231009,742.15,764.95,735.3,755.5,5085,0
RESPONIND,20231009,341.7,341.7,320,324.45,144524,0
RGL,20231009,106,106,103.45,103.95,67875,0
RHFL,20231009,2.15,2.15,2,2,4968880,0
RHIM,20231009,720.9,728.7,707.55,716.25,109760,0
RHL,20231009,107.9,107.9,104.85,106.55,5703,0
RICOAUTO,20231009,85.95,85.95,82.2,83.45,697688,0
RIIL,20231009,976.95,976.95,952,954.35,204625,0
RISHABH,20231009,526.4,541.7,508.5,526.95,615498,0
RITCO,20231009,240,243.9,235.25,237.05,3280,0
RITES,20231009,482,482,467.15,470.2,685487,0
RKDL,20231009,18.5,18.5,18.5,18.5,19047,0
RKEC,20231009,78.3,80,75,75.5,263819,0
RKFORGE,20231009,621,643.7,621,631.4,164877,0
RML,20231009,850,850,815.55,824.05,27059,0
ROHLTD,20231009,325,332.55,311.4,317.45,338290,0
ROLEXRINGS,20231009,2150,2288.9,2150,2238.05,24922,0
ROLLT,20231009,1.25,1.25,1.2,1.25,353176,0
ROML,20231009,46.75,48.05,44.6,46.9,22892,0
ROSSARI,20231009,830,832.5,791.05,822.15,80646,0
ROSSELLIND,20231009,502,513.95,488.05,493.3,79914,0
ROTO,20231009,350,352.65,343.25,346.25,28241,0
ROUTE,20231009,1552.5,1563,1542.8,1557.35,95571,0
RPGLIFE,20231009,1260,1266.95,1225.05,1250.75,17012,0
RPOWER,20231009,18.5,18.5,17.7,17.85,50799957,0
RPPINFRA,20231009,80.5,80.5,77,77.05,413435,0
RPPL,20231009,241,241,222,230.6,366968,0
RPSGVENT,20231009,594.2,594.2,565.5,569.4,50155,0
RRKABEL,20231009,1475,1507.15,1432,1442.85,564296,0
RSSOFTWARE,20231009,54.45,54.45,49.3,49.65,56147,0
RSWM,20231009,187.05,187.7,182.8,184.3,42956,0
RSYSTEMS,20231009,513.7,517.25,501,508.6,52394,0
RTNINDIA,20231009,57,57.25,54.6,55,2675828,0
RTNPOWER,20231009,6.85,6.85,6.6,6.65,54363759,0
RUBYMILLS,20231009,234,234,226.55,228.45,25684,0
RUCHINFRA,20231009,17,17,17,17,295677,0
RUCHIRA,20231009,140.3,140.4,136.5,137.35,87748,0
RUPA,20231009,268.9,268.9,262.5,262.85,117200,0
RUSHIL,20231009,281.1,281.1,272.55,275.2,42445,0
RUSTOMJEE,20231009,539,539,526,535.15,17987,0
RVHL,20231009,33.55,33.55,32.5,33.25,22617,0
RVNL,20231009,165.5,166.25,160.25,161.25,21811811,0
S&SPOWER,20231009,110.35,110.35,110.35,110.35,18,0
SABEVENTS,20231009,4.2,4.2,4.2,4.2,301,0
SABTN,20231009,1.55,1.55,1.55,1.55,2752,0
SADBHAV,20231009,16.1,16.1,16.1,16.1,1147325,0
SADBHIN,20231009,4.95,4.95,4.95,4.95,21478,0
SADHNANIQ,20231009,78.7,82.45,78.4,79.4,328035,0
SAFARI,20231009,4285.25,4351.85,4235,4328.45,31830,0
SAGARDEEP,20231009,23.75,24.8,23.1,23.6,34199,0
SAGCEM,20231009,237.95,237.95,227.3,230.1,64439,0
SAH,20231009,96.15,96.15,90.9,91.4,75302,0
SAHYADRI,20231009,429.9,429.9,409.95,412.3,5222,0
SAIL,20231009,88,88.25,86,86.35,12795052,0
SAKAR,20231009,347.15,347.15,336.55,340.85,30183,0
SAKHTISUG,20231009,32.25,32.25,30.55,30.9,1154987,0
SAKSOFT,20231009,339.7,354,324.6,333.85,393418,0
SAKUMA,20231009,16.8,16.8,16.2,16.2,321924,0
SALASAR,20231009,49.5,50,48.55,49.2,836282,0
SALONA,20231009,279,284.8,270.05,280.6,9731,0
SALSTEEL,20231009,16.1,16.4,15.95,16,60444,0
SALZERELEC,20231009,385,388,377,378.95,80082,0
SAMBHAAV,20231009,3.15,3.2,3.05,3.05,50074,0
SAMHI,20231009,160.25,165.9,153.05,155.2,1156408,0
SAMPANN,20231009,15.2,15.2,15.2,15.2,3861,0
SANDESH,20231009,1038.6,1053.2,1002.2,1015.95,2059,0
SANDHAR,20231009,420.6,422.35,400,402.45,117926,0
SANDUMA,20231009,1461.05,1579.35,1461.05,1542.6,43496,0
SANGAMIND,20231009,351,356,338.55,343.35,45631,0
SANGHIIND,20231009,131.75,131.75,123.65,131.7,4046180,0
SANGHVIMOV,20231009,703.85,714.5,681.75,688.3,85571,0
SANGINITA,20231009,22,22,20.25,20.95,59266,0
SANOFI,20231009,7286.8,7295.75,7227.05,7258.75,15006,0
SANSERA,20231009,924,926,909,914.4,50832,0
SAPPHIRE,20231009,1413,1422.7,1375.2,1416.3,32986,0
SARDAEN,20231009,214.8,217.55,208.1,212.1,340440,0
SAREGAMA,20231009,352.8,352.95,343.05,344.9,235743,0
SARLAPOLY,20231009,51,51.5,49,49.4,211542,0
SARVESHWAR,20231009,5.2,5.2,5.2,5.2,342538,0
SASKEN,20231009,1320,1370,1255.15,1311.7,212803,0
SASTASUNDR,20231009,304,305.05,284.75,297.4,56548,0
SATIA,20231009,126.1,127.5,122.85,126.35,554134,0
SATIN,20231009,240.15,240.2,228.5,231.1,329204,0
SATINDLTD,20231009,95,95,91.8,94.6,343899,0
SBC,20231009,25,25.45,23.9,25.05,2400095,0
SBCL,20231009,523,527.55,512.85,517.45,82130,0
SBFC,20231009,85.7,85.7,82.1,83,1342030,0
SBGLP,20231009,387.9,387.9,371,377,10904,0
SBICARD,20231009,793.5,795,782,783.15,1207012,0
SBIETFCON,20231009,87.3,87.3,85.12,85.75,2354,0
SBIETFIT,20231009,340.44,341.96,335.58,338.73,9138,0
SBIETFPB,20231009,230.61,230.79,228.5,230.36,1680,0
SBIETFQLTY,20231009,176,176,172.01,173.65,1042,0
SBILIFE,20231009,1278.1,1290.75,1272,1277.25,1345177,0
SBIN,20231009,588,589,581.55,585.1,9189597,0
SCHAEFFLER,20231009,3174,3232,3101,3113,80850,0
SCHAND,20231009,270,288.8,270,273.25,296303,0
SCHNEIDER,20231009,326.15,352.6,326.15,348.55,661468,0
SCI,20231009,144,145.9,140.1,144.3,3743589,0
SCPL,20231009,440.05,459.4,440.05,445,19552,0
SDBL,20231009,368.4,379.45,348.75,365.4,721559,0
SDL24BEES,20231009,116.34,116.34,116.11,116.33,57,0
SDL26BEES,20231009,114.4,116.3,114.4,115.32,958,0
SEAMECLTD,20231009,629.05,632.8,619.65,624.25,10932,0
SECURCRED,20231009,16.5,16.6,16,16.2,60836,0
SECURKLOUD,20231009,41.3,41.3,39.5,39.9,137575,0
SEJALLTD,20231009,230,248.95,230,248.4,2109,0
SELAN,20231009,391.05,402,390,391.15,141090,0
SELMC,20231009,111.65,111.65,111.65,111.65,1665,0
SEMAC,20231009,2361.55,2361.55,2350,2352,611,0
SENCO,20231009,640.8,644.6,601.25,607.95,460524,0
SENSEXETF,20231009,65,65.95,65,65.1,2688,0
SEPC,20231009,14.4,15.85,13.9,15.15,34850847,0
SEQUENT,20231009,93.6,93.95,90.9,93.05,1250640,0
SERVOTECH,20231009,72.55,73.25,70,71.2,190278,0
SESHAPAPER,20231009,376,376,363.4,367.95,81336,0
SETCO,20231009,6.6,6.6,6.35,6.5,51622,0
SETF10GILT,20231009,217,217.68,216.71,217.67,3180,0
SETFGOLD,20231009,49.92,50.56,49.91,50.26,1335165,0
SETFNIF50,20231009,205.01,205.01,203.38,203.86,331358,0
SETFNIFBK,20231009,446.4,446.4,442.63,444.32,24897,0
SETFNN50,20231009,486.7,486.7,465.36,466.84,14873,0
SEYAIND,20231009,21.4,21.4,20.4,21.4,13761,0
SFL,20231009,1000.05,1084,1000.05,1078.9,85680,0
SGIL,20231009,238.5,238.5,234.25,234.25,1025,0
SGL,20231009,15.9,15.9,15.05,15.3,22074,0
SHAH,20231009,2.75,3.05,2.7,2.9,4023198,0
SHAHALLOYS,20231009,54.15,55.5,54,54.7,4764,0
SHAILY,20231009,1817.05,1858,1790,1833.6,4287,0
SHAKTIPUMP,20231009,923.05,944.8,895.25,904,549342,0
SHALBY,20231009,244,247.7,236.4,238.15,277610,0
SHALPAINTS,20231009,162,165.5,161.55,164.9,490028,0
SHANKARA,20231009,726,726,702.45,705.45,77001,0
SHANTI,20231009,17.45,20.75,17.05,20.1,1035092,0
SHANTIGEAR,20231009,434.7,446,428,439.15,66760,0
SHARDACROP,20231009,418.25,421.6,416.3,418.7,54116,0
SHARDAMOTR,20231009,967.1,967.1,939.05,948.55,28429,0
SHAREINDIA,20231009,1390,1404.7,1358,1367.75,127063,0
SHARIABEES,20231009,433.09,445.97,433.09,440.57,849,0
SHEMAROO,20231009,126.2,133.65,126.2,128.3,29641,0
SHILPAMED,20231009,347.6,347.6,332.25,333.6,213363,0
SHIVALIK,20231009,704.05,710.75,688.55,693.75,5717,0
SHIVAMAUTO,20231009,34,34,32.9,32.9,122190,0
SHIVAMILLS,20231009,79.15,83.8,72.1,73.3,26714,0
SHIVATEX,20231009,145.05,145.05,138.9,139.15,5753,0
SHK,20231009,152.8,153.8,149.05,150.1,159122,0
SHOPERSTOP,20231009,650,666.05,649.95,653.95,23934,0
SHRADHA,20231009,49.95,50.25,48.1,48.9,89984,0
SHREDIGCEM,20231009,91.7,93.2,89.35,89.7,461819,0
SHREECEM,20231009,25649.05,25774.7,25501,25730,6134,0
SHREEPUSHK,20231009,200,200,184.7,195.2,40058,0
SHREERAMA,20231009,24.9,24.95,22.7,22.7,410550,0
SHRENIK,20231009,0.95,0.95,0.9,0.95,848196,0
SHREYANIND,20231009,231.55,244,231.55,239.8,14826,0
SHREYAS,20231009,358.55,371.7,352,369.7,188750,0
SHRIPISTON,20231009,976.95,1000,975,989.8,6898,0
SHRIRAMFIN,20231009,1840.05,1840.85,1803.65,1820.9,1070824,0
SHRIRAMPPS,20231009,90,91.6,87.1,88.05,1989920,0
SHYAMCENT,20231009,20.2,20.25,19.6,19.75,420802,0
SHYAMMETL,20231009,442.8,442.8,432,433.75,421804,0
SHYAMTEL,20231009,6.75,7,6.75,7,146,0
SIEMENS,20231009,3520,3557.35,3468.65,3541.95,272565,0
SIGACHI,20231009,40.65,41,39.25,39.5,3252063,0
SIGIND,20231009,56.85,57.85,54.25,56,117949,0
SIGMA,20231009,447.65,451.5,432.05,447.45,12041,0
SIGNATURE,20231009,479,492.7,472.65,482.15,498268,0
SIKKO,20231009,58.2,59.15,57,57.7,25221,0
SIL,20231009,22.2,22.75,22,22.55,73059,0
SILGO,20231009,23.45,25,23.45,24.35,11674,0
SILINV,20231009,326.85,326.85,319,320.15,860,0
SILLYMONKS,20231009,15,15.8,14.65,15.8,1490,0
SILVER,20231009,72.18,73.77,70.8,71.31,481911,0
SILVERBEES,20231009,68.5,69.7,68.32,69.31,5071774,0
SILVERETF,20231009,72.8,72.8,70.5,71.28,42986,0
SILVERTUC,20231009,613.55,624.9,596,604.35,19855,0
SILVRETF,20231009,70.97,70.97,69.03,69.67,3485,0
SIMBHALS,20231009,29.25,29.25,27.55,27.85,395883,0
SIMPLEXINF,20231009,58.8,58.8,58.8,58.8,1385,0
SINDHUTRAD,20231009,26.05,26.7,24.75,25.3,27921,0
SINTERCOM,20231009,129.85,129.85,128,128,1380,0
SIRCA,20231009,380,383.2,370.05,375.95,107827,0
SIS,20231009,462,467.9,454.85,456.35,55433,0
SITINET,20231009,0.75,0.8,0.75,0.75,888494,0
SIYSIL,20231009,551.6,563.85,542.75,550.8,78414,0
SJS,20231009,655,687.85,655,668.9,132636,0
SJVN,20231009,71,71.45,69.25,69.7,20508019,0
SKFINDIA,20231009,5375,5378,5251.1,5292.95,11313,0
SKIL,20231009,4,4.25,3.85,4.25,604243,0
SKIPPER,20231009,217.05,228.85,202.2,223.7,302038,0
SKMEGGPROD,20231009,431.15,444.35,429.65,429.65,135600,0
SKYGOLD,20231009,400,418.35,374,413.5,889552,0
SMARTLINK,20231009,191,191,177,178.1,31957,0
SMCGLOBAL,20231009,79.4,79.4,76.2,77.85,54965,0
SMLISUZU,20231009,1228.6,1244.85,1211,1220.3,15344,0
SMLT,20231009,230.1,233.65,218.45,225.9,53556,0
SMSLIFE,20231009,520.4,520.4,509.05,511.6,286,0
SMSPHARMA,20231009,123.05,123.05,120.1,120.6,46901,0
SNOWMAN,20231009,49.65,50,48.5,49.15,774830,0
SOBHA,20231009,700,732.85,686.6,713.55,1310189,0
SOFTTECH,20231009,255.1,263.3,239.45,240.45,69262,0
SOLARA,20231009,345.6,345.9,337.4,338.75,79399,0
SOLARINDS,20231009,5205.05,5320.4,5112,5163.5,162649,0
SOMANYCERA,20231009,686.3,727,670.55,719.7,70769,0
SOMATEX,20231009,18.9,19.25,18.9,18.9,3170,0
SOMICONVEY,20231009,61.35,61.35,61.35,61.35,31411,0
SONACOMS,20231009,565.4,566,550.3,555.1,1172173,0
SONAMCLOCK,20231009,64.7,64.7,62.3,63.05,183308,0
SONATSOFTW,20231009,1033,1051.05,1025.6,1042.9,147140,0
SOTL,20231009,318,325,313,320.75,64450,0
SOUTHBANK,20231009,26,26.2,25.55,25.75,43329755,0
SOUTHWEST,20231009,130,136,129,133.9,28398,0
SPAL,20231009,507,517.9,498.35,510.6,56363,0
SPANDANA,20231009,800,802.8,781.15,785.55,63925,0
SPARC,20231009,230.95,230.95,224.3,227.4,229126,0
SPCENET,20231009,23.4,24.7,22.7,23.3,1354511,0
SPECIALITY,20231009,204,204,197,198.75,34506,0
SPENCERS,20231009,69.1,69.45,66.1,66.9,140457,0
SPIC,20231009,70.6,70.9,68.85,69.35,883675,0
SPLIL,20231009,72.4,72.4,66.8,69.45,155845,0
SPLPETRO,20231009,523.8,533.3,512,518.5,188430,0
SPMLINFRA,20231009,51.5,52.4,51.5,52.4,101090,0
SPORTKING,20231009,790,804.4,776.9,784,15236,0
SPTL,20231009,1.25,1.25,1.25,1.25,109419,0
SPYL,20231009,0.5,0.55,0.5,0.55,950,0
SREEL,20231009,240,242.25,233.1,234.1,28358,0
SRF,20231009,2228,2231.15,2198,2206.4,363638,0
SRGHFL,20231009,256.95,259.45,247.9,250,4729,0
SRHHYPOLTD,20231009,585.5,593.8,580.5,585.95,17538,0
SRPL,20231009,1.25,1.3,1.2,1.2,3657621,0
SSWL,20231009,281.05,292.8,278.55,286.15,311540,0
STAR,20231009,501,506,490.8,500.65,378268,0
STARCEMENT,20231009,156.8,157.75,154.2,155.9,301517,0
STARHEALTH,20231009,585,591.7,580,582.4,393696,0
STARPAPER,20231009,221.75,221.9,217.75,220.2,68951,0
STARTECK,20231009,149.1,162.7,149.1,160,4640,0
STCINDIA,20231009,120,120,114.5,115.15,251523,0
STEELCAS,20231009,681.3,681.3,662.05,669.25,26276,0
STEELCITY,20231009,67.3,67.3,64.5,65.5,18177,0
STEELXIND,20231009,8.7,8.75,7.8,7.95,8648486,0
STEL,20231009,210,218.9,210,210.05,3467,0
STERTOOLS,20231009,373,373.15,350.1,363.45,40648,0
STLTECH,20231009,155.7,157.9,153.1,153.7,690570,0
STOVEKRAFT,20231009,567.2,567.2,552.2,557.7,114418,0
STYLAMIND,20231009,1709.15,1738.95,1646.6,1709.6,56370,0
STYRENIX,20231009,1070,1103,1061,1086.35,36635,0
SUBEXLTD,20231009,31.1,31.45,30.05,30.35,3107186,0
SUBROS,20231009,383.3,383.3,371.1,373.75,57831,0
SUDARSCHEM,20231009,478,488,470.7,483.3,107553,0
SUKHJITS,20231009,431,443.7,427.8,432.9,10943,0
SULA,20231009,465.35,467.7,459,464.15,298111,0
SUMEETINDS,20231009,3,3.2,3,3.2,176419,0
SUMICHEM,20231009,430,433.85,424.55,425.4,142320,0
SUMIT,20231009,29.6,31.25,29.6,31.2,71819,0
SUMMITSEC,20231009,981.5,985,951,956.85,7204,0
SUNDARAM,20231009,3.4,3.5,3.3,3.45,1153806,0
SUNDARMFIN,20231009,3178.95,3200,3130.35,3181.95,63174,0
SUNDARMHLD,20231009,117.55,120,115.3,116.5,130040,0
SUNDRMBRAK,20231009,530,561.1,530,561.1,14376,0
SUNDRMFAST,20231009,1232,1265.95,1227.05,1235.95,65533,0
SUNFLAG,20231009,197,197,191.05,191.65,199083,0
SUNPHARMA,20231009,1111,1133.8,1109,1123.05,1080276,0
SUNTECK,20231009,445.05,447.95,423.2,432.95,492936,0
SUNTV,20231009,627.25,627.25,608.55,611.45,694670,0
SUPERHOUSE,20231009,236.05,246.15,230.15,236.4,50510,0
SUPERSPIN,20231009,8.2,8.2,7.75,7.85,42544,0
SUPRAJIT,20231009,389.5,396.85,384.25,391.35,157477,0
SUPREMEENG,20231009,0.8,0.85,0.8,0.8,162130,0
SUPREMEIND,20231009,3900,4048,3882.05,4011.8,205823,0
SUPREMEINF,20231009,25.7,25.7,24.45,24.5,9671,0
SUPRIYA,20231009,269.9,269.9,262.1,264.65,188627,0
SURANASOL,20231009,24.1,24.1,22.8,23.15,53442,0
SURANAT&P,20231009,11.7,11.7,10.1,11.05,132162,0
SURYALAXMI,20231009,70.8,70.8,66,66.6,39767,0
SURYAROSNI,20231009,493.9,503.45,480.4,492.5,340428,0
SURYODAY,20231009,167,168.9,162.55,167.45,368766,0
SUTLEJTEX,20231009,55.4,56,53.6,54.4,237918,0
SUULD,20231009,7.55,7.55,7.45,7.45,43595,0
SUVEN,20231009,70.55,74,70.05,70.65,683161,0
SUVENPHAR,20231009,561.9,568.7,545.1,565.9,211392,0
SUVIDHAA,20231009,4.6,4.6,4.3,4.4,164124,0
SUZLON,20231009,28.2,28.35,27.65,27.65,151080200,0
SVLL,20231009,168,174,168,173.45,5628,0
SVPGLOB,20231009,8.05,8.5,8,8,324615,0
SWANENERGY,20231009,293.1,293.1,286.9,290.2,834149,0
SWARAJENG,20231009,1977.95,1977.95,1929.95,1957.4,9059,0
SWELECTES,20231009,598.3,598.3,571.85,578.75,34947,0
SWSOLAR,20231009,335,336,324.55,325.95,236588,0
SYMPHONY,20231009,866,869.85,860.15,864.55,17345,0
SYNCOMF,20231009,9.4,9.6,8.9,9.15,6004554,0
SYNGENE,20231009,780.05,790.65,777.7,779.9,176196,0
SYRMA,20231009,625,644.4,606.3,622.15,1257559,0
TAINWALCHM,20231009,136.95,136.95,130.7,131.6,11602,0
TAJGVK,20231009,240.5,244,235.55,236.55,228850,0
TAKE,20231009,21.6,21.6,20.75,20.8,159828,0
TALBROAUTO,20231009,1024.05,1040,1003.2,1006,48704,0
TANLA,20231009,1021.3,1026,985.25,1021.4,495169,0
TARAPUR,20231009,4.6,4.8,4.4,4.8,39272,0
TARC,20231009,89.6,91.4,87.8,89.2,929826,0
TARMAT,20231009,87.6,89.6,84.35,86.15,222660,0
TARSONS,20231009,523.95,523.95,510,511.15,69814,0
TASTYBITE,20231009,16572,16572,16100,16282.35,2866,0
TATACHEM,20231009,1005,1011,996.35,1004.35,405937,0
TATACOFFEE,20231009,252,258.9,251.8,258.2,530734,0
TATACOMM,20231009,1835.15,1835.2,1799,1807.25,775466,0
TATACONSUM,20231009,868,883.85,866.8,880.65,1200788,0
TATAELXSI,20231009,7199.95,7315.9,7185,7299.4,84115,0
TATAINVEST,20231009,3249.95,3297.85,3177,3193.85,91631,0
TATAMETALI,20231009,923,934.95,916.95,922.25,100482,0
TATAMOTORS,20231009,620.8,622,613.7,617.35,6381189,0
TATAMTRDVR,20231009,415.05,416.9,408.2,409.1,2076362,0
TATAPOWER,20231009,255.1,255.95,249.1,250,11210941,0
TATASTEEL,20231009,124.8,124.9,122.6,123.85,21457836,0
TATASTLLP,20231009,795,795,779.1,784.85,45501,0
TATVA,20231009,1595,1602.3,1584,1592.55,17095,0
TBZ,20231009,116.8,121,113.05,115.1,864473,0
TCI,20231009,787.95,792.9,770.6,784.35,31686,0
TCIEXP,20231009,1392,1400.75,1366.1,1385.55,89609,0
TCIFINANCE,20231009,3,3.2,2.95,3.2,7591,0
TCNSBRANDS,20231009,362,366,358,361.7,77751,0
TCPLPACK,20231009,2108,2187.45,2108,2158.9,7041,0
TCS,20231009,3645.05,3679,3631,3638.35,4233074,0
TDPOWERSYS,20231009,250,256.5,246.05,254.85,170614,0
TEAMLEASE,20231009,2641.9,2641.9,2572.2,2590.45,14114,0
TECH,20231009,33.44,33.69,32.66,33.19,21132,0
TECHIN,20231009,12,12.45,11.8,11.8,3245,0
TECHM,20231009,1203.25,1227.75,1202.15,1212.65,1451064,0
TECHNOE,20231009,529.9,531.1,515.6,521.1,51089,0
TECILCHEM,20231009,17.75,17.75,17.4,17.4,211,0
TEGA,20231009,907,907.5,881.2,884.4,37067,0
TEJASNET,20231009,888,888,865.1,868.85,491694,0
TEMBO,20231009,238.75,240,232.85,239.35,45545,0
TERASOFT,20231009,45.95,45.95,42.9,44.35,136070,0
TEXINFRA,20231009,71,71,67,68.05,196218,0
TEXMOPIPES,20231009,71,71,69.05,69.45,38188,0
TEXRAIL,20231009,126.8,128,123,124.25,1452710,0
TFCILTD,20231009,98.4,98.4,94,94.25,441024,0
TFL,20231009,9.75,9.95,9.3,9.8,56517,0
TGBHOTELS,20231009,9.8,10.05,9.6,9.8,69445,0
THANGAMAYL,20231009,1325,1350.1,1276,1328.25,40050,0
THEINVEST,20231009,81.9,84.95,80.3,84.5,20522,0
THEMISMED,20231009,1880.05,1888.9,1823.85,1842.5,26932,0
THERMAX,20231009,3027,3027,2921.2,2927.3,71590,0
THOMASCOOK,20231009,122.8,124.95,118,122.1,456947,0
THOMASCOTT,20231009,123.7,125.2,122,125.2,101440,0
THYROCARE,20231009,570,576.35,556.35,564.75,64675,0
TI,20231009,212.85,214,206.85,207.6,296915,0
TIDEWATER,20231009,1150.05,1179.85,1119,1176.5,46048,0
TIIL,20231009,2002.3,2018,1960,2008.45,6895,0
TIINDIA,20231009,2950,2995,2916.35,2932,230283,0
TIJARIA,20231009,6.1,6.25,5.35,5.9,27030,0
TIMESGTY,20231009,66.35,75.6,66.35,71.9,115350,0
TIMETECHNO,20231009,142.7,144.7,140.1,141.25,1016129,0
TIMKEN,20231009,3059.95,3070.85,2981,2991.75,43826,0
TINPLATE,20231009,388.05,391.95,383.1,386.05,103016,0
TIPSFILMS,20231009,561.9,561.9,536.2,544.25,194,0
TIPSINDLTD,20231009,305.55,309.2,301.15,303.8,63071,0
TIRUMALCHM,20231009,210,210.7,206.55,207.35,250899,0
TIRUPATIFL,20231009,10.2,10.2,10.2,10.2,205722,0
TITAGARH,20231009,759.95,762.25,735.1,742.75,700469,0
TITAN,20231009,3294.7,3296,3249.05,3267.5,822467,0
TMB,20231009,556.9,568,548,557.45,163475,0
TNIDETF,20231009,67.69,67.69,66.3,66.62,7856,0
TNPETRO,20231009,91.3,91.3,86.5,86.95,347484,0
TNPL,20231009,254,254,247.05,249.6,291218,0
TNTELE,20231009,7.9,7.95,7.6,7.7,7419,0
TOKYOPLAST,20231009,111.9,115.9,105,109,197990,0
TORNTPHARM,20231009,1880,1906.2,1877.35,1890.65,169472,0
TORNTPOWER,20231009,716,725,708.35,723.6,359663,0
TOTAL,20231009,115.35,136.45,115.35,131.6,14829,0
TOUCHWOOD,20231009,143.2,143.2,136.05,136.05,684,0
TPLPLASTEH,20231009,43.8,46,42.15,43.45,149789,0
TRACXN,20231009,74.9,74.9,72,72.35,289308,0
TREEHOUSE,20231009,20.1,20.1,18.7,18.7,169363,0
TREJHARA,20231009,125.1,125.1,125,125.1,42753,0
TREL,20231009,42.15,42.3,40.9,41.35,482872,0
TRENT,20231009,2035,2089.45,2032.4,2079.05,487722,0
TRF,20231009,240,240,230.2,233.25,65546,0
TRIDENT,20231009,37.45,37.6,36.6,36.7,12538190,0
TRIGYN,20231009,124.5,126,121.75,122.3,209215,0
TRIL,20231009,171.1,171.1,163.6,166.1,804802,0
TRITURBINE,20231009,412.55,412.6,400.35,401.95,288850,0
TRIVENI,20231009,382.55,385.3,374.6,376.1,678429,0
TRU,20231009,63,67.8,61.2,64.4,9150723,0
TTKHLTCARE,20231009,1101.2,1135.15,1101.2,1122.5,7208,0
TTKPRESTIG,20231009,769,783.65,758.65,771.35,105676,0
TTL,20231009,94.5,94.5,90.25,90.3,10580,0
TTML,20231009,97.6,97.65,94.05,94.75,4983666,0
TV18BRDCST,20231009,45.5,45.7,43.75,44,11677025,0
TVSELECT,20231009,349,349.6,338.6,341.7,48022,0
TVSHLTD,20231009,5465.65,5535,5298,5504.95,5776,0
TVSMOTOR,20231009,1499,1533.85,1495.05,1522.5,1131037,0
TVSSCS,20231009,215,215,210.05,210.95,1103443,0
TVSSRICHAK,20231009,3401,3570,3379.8,3545.8,37969,0
TVTODAY,20231009,215.65,215.65,207.7,209.15,257155,0
TVVISION,20231009,3.7,3.7,3.7,3.7,1812,0
UBL,20231009,1554,1595,1553.95,1564,564001,0
UCAL,20231009,134.2,134.2,132,132.1,6522,0
UCOBANK,20231009,42,42.35,40.05,40.4,33707194,0
UDAICEMENT,20231009,31,31.4,30.6,30.75,945225,0
UDS,20231009,280,283,276.25,281.4,249537,0
UFLEX,20231009,440,440.95,431,433.5,121960,0
UFO,20231009,115.55,122.95,115.1,122.95,531188,0
UGARSUGAR,20231009,105.05,113.7,104.85,108.6,1348949,0
UGROCAP,20231009,275.4,275.4,268.1,268.75,141630,0
UJAAS,20231009,2.5,2.55,2.5,2.5,279529,0
UJJIVAN,20231009,584.85,587,570,576.2,834872,0
UJJIVANSFB,20231009,60.4,60.4,56.85,57.35,47825548,0
ULTRACEMCO,20231009,8170.05,8199.85,8087.2,8110.1,152525,0
UMAEXPORTS,20231009,50.05,50.05,48.45,49,59667,0
UMANGDAIRY,20231009,72.45,72.45,68.1,68.8,36277,0
UMESLTD,20231009,6.45,6.45,6.45,6.45,1362,0
UNICHEMLAB,20231009,414,419.3,400.3,410.05,32339,0
UNIDT,20231009,232.55,232.55,219.3,224.15,21369,0
UNIENTER,20231009,161.05,161.95,158.1,158.95,3677,0
UNIINFO,20231009,26.15,31.5,25.55,27.2,191161,0
UNIONBANK,20231009,102.5,103.75,99,99.35,33400853,0
UNIPARTS,20231009,569,571.4,561.45,564.4,135222,0
UNITEDPOLY,20231009,100.65,109.7,100.65,102.05,26334,0
UNITEDTEA,20231009,314.85,317,313,316.25,1011,0
UNIVAFOODS,20231009,5.5,5.5,5.5,5.5,1000,0
UNIVASTU,20231009,108.2,122.7,104.2,115.35,1035995,0
UNIVCABLES,20231009,504.85,506.5,476.2,503.95,77356,0
UNIVPHOTO,20231009,411,425,411,415.8,916,0
UNOMINDA,20231009,592.05,599,585.4,596.4,195667,0
UPL,20231009,606.55,610.95,598.3,609.95,1866768,0
URAVI,20231009,231.55,254,231.55,242.85,4404,0
URJA,20231009,9.8,9.95,9.7,9.75,5210998,0
USHAMART,20231009,331.5,332.35,325,327.8,205667,0
USK,20231009,37.35,37.4,36,36.5,488767,0
UTIAMC,20231009,770.15,789.7,770.15,779.45,65908,0
UTIBANKETF,20231009,45.3,45.3,44.46,44.69,79681,0
UTINEXT50,20231009,48.14,48.14,46.8,47,41632,0
UTINIFTETF,20231009,212.99,212.99,208.05,209.9,45261,0
UTISENSETF,20231009,711.94,711.94,701,704.51,1972,0
UTISXN50,20231009,60.85,60.85,58.93,59.12,755,0
UTKARSHBNK,20231009,57.1,57.3,53.05,54.05,19141335,0
UTTAMSUGAR,20231009,412.45,419,403.25,407,121209,0
V2RETAIL,20231009,174.9,174.9,168.65,169.25,23291,0
VADILALIND,20231009,2540,2540,2465.6,2477.85,4420,0
VAIBHAVGBL,20231009,421.25,421.25,408.05,409.65,204774,0
VAISHALI,20231009,131,135.2,128.5,133.55,292483,0
VAKRANGEE,20231009,17,17,16.3,16.45,7832985,0
VALIANTLAB,20231009,170.5,173.95,162.1,167.55,1320242,0
VALIANTORG,20231009,472.6,472.6,459.75,461.55,52568,0
VARDHACRLC,20231009,53.1,53.75,52.45,52.75,38509,0
VARDMNPOLY,20231009,54.6,54.65,51.15,54.05,10652,0
VARROC,20231009,494,494.3,477,480.65,252126,0
VASCONEQ,20231009,72.45,78.5,69.4,73.8,21696447,0
VASWANI,20231009,27.85,28.25,26.25,26.35,59736,0
VBL,20231009,918,932,911.1,928.95,858676,0
VCL,20231009,1.95,2.1,1.85,1.9,5036073,0
VEDL,20231009,219.95,221.2,217.35,218.95,5142409,0
VENKEYS,20231009,2040,2069,2039.95,2051.25,50470,0
VENUSPIPES,20231009,1299.9,1299.9,1235,1242.8,165872,0
VENUSREM,20231009,229,235,225,226,21048,0
VERANDA,20231009,188,189.8,185.3,188.2,28405,0
VERTOZ,20231009,295.8,301.95,287.35,295.6,359293,0
VESUVIUS,20231009,3052,3061,2990,2999.85,19384,0
VETO,20231009,125.6,125.6,122.05,122.5,97994,0
VGUARD,20231009,291.8,291.95,281,282.75,269905,0
VHL,20231009,2997.65,3005.9,2942,2945.15,1083,0
VIDHIING,20231009,442.95,442.95,424,430,21438,0
VIJAYA,20231009,488,544,487.85,502.6,865205,0
VIJIFIN,20231009,1.95,1.95,1.85,1.9,104555,0
VIKASECO,20231009,3.6,3.65,3.6,3.6,2102622,0
VIKASLIFE,20231009,5,5,4.65,4.8,46106478,0
VIMTALABS,20231009,553,557.55,540.05,546.75,30853,0
VINATIORGA,20231009,1856.05,1856.05,1820.2,1825.35,15131,0
VINDHYATEL,20231009,2222.2,2222.2,2099.15,2205.6,13383,0
VINEETLAB,20231009,49.85,50.9,48.5,49.15,102763,0
VINNY,20231009,3.25,3.35,3.2,3.35,881189,0
VINYLINDIA,20231009,437,447,429.05,432.25,51151,0
VIPCLOTHNG,20231009,53.9,57.45,52.8,53.35,3805160,0
VIPIND,20231009,664.2,685,662.25,673.35,1186998,0
VIPULLTD,20231009,15.35,15.9,14.65,14.8,212228,0
VIRINCHI,20231009,34.6,35.3,33.8,34.6,87772,0
VISAKAIND,20231009,88,89,86.7,86.9,253679,0
VISASTEEL,20231009,16.6,16.6,16.6,16.6,50070,0
VISESHINFO,20231009,0.45,0.5,0.45,0.45,5042939,0
VISHAL,20231009,21.25,21.65,20.05,20.35,1647481,0
VISHNU,20231009,328.95,334.4,315,329.05,105947,0
VISHWARAJ,20231009,18.25,18.25,17.5,17.7,1400375,0
VIVIDHA,20231009,0.95,1,0.9,0.95,1923874,0
VLEGOV,20231009,33,33.2,32.2,32.4,136301,0
VLSFINANCE,20231009,195.5,195.5,190.9,192.05,25802,0
VMART,20231009,2021.65,2021.65,1942.2,1964.6,30226,0
VOLTAMP,20231009,4411.5,4411.5,4290,4302.35,18611,0
VOLTAS,20231009,872,882,848.15,852.9,1129737,0
VPRPL,20231009,170.95,177.85,166.75,173.85,2284946,0
VRLLOG,20231009,681.95,684.4,667.25,674.2,281482,0
VSSL,20231009,205.85,206.8,198,204.9,123608,0
VSTIND,20231009,3315,3377.45,3305.55,3333.4,4989,0
VSTTILLERS,20231009,3850,3866,3765.55,3792.1,15861,0
VTL,20231009,374.1,395,370.3,386.45,222600,0
WABAG,20231009,454,455.05,445.6,448,256358,0
WALCHANNAG,20231009,131.95,131.95,131.95,131.95,71825,0
WANBURY,20231009,76.05,76.05,73.7,76.05,132196,0
WATERBASE,20231009,80.45,80.45,77.5,77.8,107923,0
WEALTH,20231009,365.15,397.75,355,360.65,10717,0
WEBELSOLAR,20231009,161.35,173.4,155,166.1,1190589,0
WEIZMANIND,20231009,105.4,111.1,104,104.65,11906,0
WEL,20231009,276,280,263.05,275.2,1639,0
WELCORP,20231009,380.05,384,376.15,381.5,561834,0
WELENT,20231009,279.15,280.7,271.35,274.75,107644,0
WELINV,20231009,470,588.1,470,562,16184,0
WELSPUNIND,20231009,117.9,118.6,115.65,117.15,827096,0
WENDT,20231009,14400.7,14850,14280.15,14790.9,885,0
WESTLIFE,20231009,942.3,948.25,925,935.85,177279,0
WEWIN,20231009,57.85,57.85,57.85,57.85,1093,0
WHEELS,20231009,777.05,787.85,760.65,764.25,16602,0
WHIRLPOOL,20231009,1626,1652,1620,1647,202698,0
WILLAMAGOR,20231009,28.35,28.5,26.1,26.85,72756,0
WINDLAS,20231009,368.15,370.8,357.6,364.45,53966,0
WINDMACHIN,20231009,72.55,73,72.55,73,38356,0
WINSOME,20231009,7.1,7.1,7.1,7.1,4054,0
WIPL,20231009,109,109,104.5,104.7,26484,0
WIPRO,20231009,404.2,411,403.4,405.6,3015225,0
WOCKPHARMA,20231009,230,232,226.55,227.7,653348,0
WONDERLA,20231009,772.05,834,765.05,820.9,314302,0
WORTH,20231009,108.4,108.9,105.25,106.7,46456,0
WSI,20231009,104.9,104.9,101,101.15,9239,0
WSTCSTPAPR,20231009,706.4,706.4,675.5,679.1,250800,0
XCHANGING,20231009,91.7,91.7,88.05,88.6,346898,0
XELPMOC,20231009,85.45,85.45,82.85,83.05,17545,0
XPROINDIA,20231009,1066.25,1086,1040,1048,36325,0
YAARI,20231009,10.55,10.85,10.4,10.45,143007,0
YASHO,20231009,1770,1815.2,1750.3,1796.35,11221,0
YATHARTH,20231009,389.9,408,386,392.2,825731,0
YATRA,20231009,139.85,139.85,132.5,137.55,502791,0
YESBANK,20231009,17.2,17.2,16.85,16.9,103002467,0
YUKEN,20231009,705.2,712.45,702.7,703.9,5638,0
ZAGGLE,20231009,211.1,224.8,208.35,211.1,2015207,0
ZEEL,20231009,257.55,259.15,255.45,256.7,2847215,0
ZEELEARN,20231009,5.8,5.8,5.8,5.8,136233,0
ZEEMEDIA,20231009,13.05,13.35,12.6,12.95,8431397,0
ZENITHEXPO,20231009,112,113.9,107.2,110,647,0
ZENITHSTL,20231009,4,4.4,3.95,4.4,688411,0
ZENSARTECH,20231009,523.45,526,512.2,525.05,721023,0
ZENTEC,20231009,727.7,727.7,703,709.7,110399,0
ZFCVINDIA,20231009,14805,15041.7,14620,14972.2,4431,0
ZIMLAB,20231009,118,118,114.3,114.9,188855,0
ZODIAC,20231009,135.1,135.15,125,128.65,27092,0
ZODIACLOTH,20231009,137,138.85,128,128.75,73562,0
ZOMATO,20231009,103.8,105.25,101,103.9,53811658,0
ZOTA,20231009,387.45,387.45,372.5,375.2,30076,0
ZUARI,20231009,155.4,155.4,149,150.35,83395,0
ZUARIIND,20231009,148.5,148.55,144.1,145.6,38649,0
ZYDUSLIFE,20231009,600.05,607.2,595.1,601.2,720986,0
ZYDUSWELL,20231009,1551.55,1560.95,1521.15,1548.55,29457,0
BANKNIFTY-I,20231009,44205,44287.95,43935,44010.45,122934,2565675
BANKNIFTY-II,20231009,44499.85,44600.35,44231.05,44299,6758,191745
BANKNIFTY-III,20231009,44730.2,44741.85,44481.35,44535.45,1935,29670
FINNIFTY-I,20231009,19831.6,19831.6,19654.6,19674.8,1974,68400
FINNIFTY-II,20231009,19860,19897.35,19757.2,19791.2,35,1280
FINNIFTY-III,20231009,19925.05,19925.05,19656.7,19772.25,8,480
MIDCPNIFTY-I,20231009,9043.85,9043.85,8933.3,8970.1,4112,389025
MIDCPNIFTY-II,20231009,8950.05,8994.05,8950,8964,30,4275
MIDCPNIFTY-III,20231009,8969.95,9100.4,8960,8989.95,9,825
NIFTY-I,20231009,19590.1,19616.8,19505.9,19539.15,105864,10478550
NIFTY-II,20231009,19699.95,19744.9,19627.8,19655.65,6943,964450
NIFTY-III,20231009,19813.6,19842,19742,19768.2,3037,210700
AARTIIND-I,20231009,484.7,484.7,473,474.1,2845,14047000
AARTIIND-II,20231009,489,489,476.15,477.45,461,926000
AARTIIND-III,20231009,487.45,489.6,480,481.2,119,246000
ABB-I,20231009,4124.75,4128.95,4060,4099.8,848,1317250
ABB-II,20231009,4116.85,4144.8,4097.75,4124.4,25,28000
ABB-III,20231009,4170,4170,4154.05,4155,3,1000
ABBOTINDIA-I,20231009,22910.2,23166.4,22850,22987.25,467,74480
ABBOTINDIA-II,20231009,23170.45,23170.45,23093.1,23093.1,4,1120
ABBOTINDIA-III,20231009,0,0,0,22774.15,0,0
ABCAPITAL-I,20231009,181.4,181.4,175,175.45,1623,39927600
ABCAPITAL-II,20231009,181.9,181.9,176.25,176.55,99,950400
ABCAPITAL-III,20231009,177.9,178.35,177.3,177.3,4,59400
ABFRL-I,20231009,215,216.4,212.75,215.5,2023,29429400
ABFRL-II,20231009,215.15,216.3,210.55,215.4,259,1380600
ABFRL-III,20231009,214.1,216.75,214.1,215.7,8,49400
ACC-I,20231009,2000.1,2006.45,1961,1971,2800,5901900
ACC-II,20231009,2000,2018,1975.8,1983.5,97,42000
ACC-III,20231009,2028.2,2028.8,1990,1994.6,11,4800
ADANIENT-I,20231009,2449,2470,2422.65,2453,6827,9355200
ADANIENT-II,20231009,2454.2,2483.2,2442.95,2470.25,161,203700
ADANIENT-III,20231009,2469.4,2489.3,2460,2484,14,11400
ADANIPORTS-I,20231009,823.95,823.95,785.65,791.5,14261,54184000
ADANIPORTS-II,20231009,821.1,821.1,792,797,849,667200
ADANIPORTS-III,20231009,822.25,825,799.95,802.9,87,52800
ALKEM-I,20231009,3512,3562.8,3499.95,3556.7,667,820600
ALKEM-II,20231009,3550.05,3582.15,3545,3579.35,14,13400
ALKEM-III,20231009,0,0,0,3552.2,0,200
AMBUJACEM-I,20231009,433,438.5,428.3,431,4435,62262000
AMBUJACEM-II,20231009,434.4,441.5,432,433.4,129,1000800
AMBUJACEM-III,20231009,439.65,440.4,437.45,437.45,8,18000
APOLLOHOSP-I,20231009,5040.75,5084,5021.4,5055.8,1424,2340250
APOLLOHOSP-II,20231009,5082,5110,5070,5094.05,34,16250
APOLLOHOSP-III,20231009,0,0,0,5147.85,0,375
APOLLOTYRE-I,20231009,376.5,378,369,371.85,3213,10271400
APOLLOTYRE-II,20231009,375.75,375.75,370.3,372.45,206,351900
APOLLOTYRE-III,20231009,373,375.45,372,373.8,20,22100
ASHOKLEY-I,20231009,170.85,173.45,168.8,172.15,3413,79340000
ASHOKLEY-II,20231009,172,174.65,169.8,173.3,265,2250000
ASHOKLEY-III,20231009,172,175.1,171.6,174.6,26,270000
ASIANPAINT-I,20231009,3149,3176,3141.4,3165.95,4510,5748800
ASIANPAINT-II,20231009,3166,3191.95,3158.95,3183.7,216,89800
ASIANPAINT-III,20231009,3200,3210,3190.65,3199,34,10400
ASTRAL-I,20231009,1884.5,1889.8,1859.15,1865.75,1761,3126840
ASTRAL-II,20231009,1870.5,1881.1,1867,1870.95,47,28626
ASTRAL-III,20231009,1886.05,1886.05,1886.05,1886.05,2,3670
ATUL-I,20231009,6908.9,6965.05,6845.35,6871.05,1028,414750
ATUL-II,20231009,6868.25,6918.95,6803.8,6836.7,537,46050
ATUL-III,20231009,0,0,0,6850,0,450
AUBANK-I,20231009,705.7,717.5,705,709.8,2621,13976000
AUBANK-II,20231009,703.4,712.2,700.5,705.05,165,442000
AUBANK-III,20231009,704,707.05,700,701.35,18,33000
AUROPHARMA-I,20231009,900.15,919.7,892.25,915.05,4333,16062200
AUROPHARMA-II,20231009,900.45,923.75,900.45,920.15,146,213400
AUROPHARMA-III,20231009,910,927,910,924.3,14,44000
AXISBANK-I,20231009,1000.6,1004,993,1000.55,13775,50708750
AXISBANK-II,20231009,1003.6,1010.45,1000,1007.25,325,785625
AXISBANK-III,20231009,1013,1017,1006.9,1014.2,14,52500
BAJAJ-AUTO-I,20231009,5003.7,5077.9,4996,5026.9,1466,2182750
BAJAJ-AUTO-II,20231009,5027,5095,5026.85,5054.5,30,40750
BAJAJ-AUTO-III,20231009,5080,5104,5072.45,5072.45,4,1750
BAJAJFINSV-I,20231009,1633.9,1633.9,1614,1623,5888,10466000
BAJAJFINSV-II,20231009,1647.5,1647.5,1625.5,1633.55,322,224500
BAJAJFINSV-III,20231009,1645.6,1651.6,1639,1643.2,37,28500
BAJFINANCE-I,20231009,8140.05,8160.6,8049.95,8061.65,12665,4052750
BAJFINANCE-II,20231009,8172,8203.45,8096.7,8105.75,605,151625
BAJFINANCE-III,20231009,8208.25,8222.8,8150,8154.8,60,8375
BALKRISIND-I,20231009,2531.35,2553.95,2524.2,2537.95,1852,1992300
BALKRISIND-II,20231009,2551.55,2551.6,2534.75,2534.75,10,12300
BALKRISIND-III,20231009,0,0,0,2577.45,0,300
BALRAMCHIN-I,20231009,432.6,438.1,423.7,426.5,2067,10707200
BALRAMCHIN-II,20231009,434.6,440.35,427,429.95,114,292800
BALRAMCHIN-III,20231009,0,0,0,451.95,0,0
BANDHANBNK-I,20231009,251.05,251.8,246.1,246.7,6104,64275000
BANDHANBNK-II,20231009,251.1,253.45,248,248.55,299,1385000
BANDHANBNK-III,20231009,252.9,253.95,249.8,250.1,19,97500
BANKBARODA-I,20231009,214,215.8,210.9,212.5,5334,109927350
BANKBARODA-II,20231009,215.9,217.3,212.75,214,259,3293550
BANKBARODA-III,20231009,214.95,217.7,214.65,215.6,30,193050
BATAINDIA-I,20231009,1610.65,1625,1610,1621.55,606,1317750
BATAINDIA-II,20231009,1614.3,1623.55,1607,1621.15,24,46125
BATAINDIA-III,20231009,1623.95,1623.95,1623.95,1623.95,1,1125
BEL-I,20231009,137.6,138.2,135.65,136.3,2707,64267500
BEL-II,20231009,138.3,139.05,136.9,137.2,201,2616300
BEL-III,20231009,138.95,139.8,138,138.25,11,85500
BERGEPAINT-I,20231009,553.75,566.3,551.45,563.95,1468,11057640
BERGEPAINT-II,20231009,550.55,564.1,550.5,562,363,1279080
BERGEPAINT-III,20231009,558.85,563.25,558.85,561,12,87120
BHARATFORG-I,20231009,1087.1,1093,1076.35,1087.1,1606,9106000
BHARATFORG-II,20231009,1090,1097.95,1085.4,1092,62,111000
BHARATFORG-III,20231009,1097.4,1097.4,1097.4,1097.4,2,36000
BHARTIARTL-I,20231009,921.95,929.65,919,925.75,3365,34865950
BHARTIARTL-II,20231009,925.95,934.25,924.5,930.8,148,969000
BHARTIARTL-III,20231009,931.15,936.85,931.15,936.85,6,10450
BHEL-I,20231009,128.4,128.4,124.55,127,3293,108916500
BHEL-II,20231009,128.45,128.45,125.55,127.85,170,3307500
BHEL-III,20231009,128.6,129,127.35,127.35,7,294000
BIOCON-I,20231009,263.2,265,260.1,261.7,1296,27357500
BIOCON-II,20231009,264.65,266.7,262.2,263.4,94,1090000
BIOCON-III,20231009,266.55,268.4,264.1,265.5,24,77500
BOSCHLTD-I,20231009,19250,19321.25,19025.15,19242.7,649,106700
BOSCHLTD-II,20231009,19120,19363.05,19120,19300,16,1700
BOSCHLTD-III,20231009,0,0,0,19668.25,0,0
BPCL-I,20231009,342.85,343,337.1,341.25,2946,27369000
BPCL-II,20231009,343.95,344,339.15,343.35,159,757800
BPCL-III,20231009,341.95,345.4,341.1,344.8,25,54000
BRITANNIA-I,20231009,4530,4553.85,4515,4541.5,1189,1860800
BRITANNIA-II,20231009,4560.2,4583,4550,4573.55,39,32000
BRITANNIA-III,20231009,4601,4609.95,4601,4601.25,11,3000
BSOFT-I,20231009,513.55,526.6,511.35,517.7,2932,7902000
BSOFT-II,20231009,512.75,528,512.75,519.25,144,238000
BSOFT-III,20231009,524.85,528,523,523,5,18000
CANBK-I,20231009,372.55,373,364.2,365.95,6296,48753900
CANBK-II,20231009,373.65,374.2,367.1,368.75,397,1287900
CANBK-III,20231009,373.65,375.7,369.9,371.05,40,105300
CANFINHOME-I,20231009,767.05,767.05,748.05,751.4,1466,4101825
CANFINHOME-II,20231009,765,768,755.6,757.75,49,63375
CANFINHOME-III,20231009,769.05,769.05,760.1,760.1,4,13650
CHAMBLFERT-I,20231009,272.5,276.5,268.45,274.15,1825,12279700
CHAMBLFERT-II,20231009,273.75,277.85,270.55,275.6,100,570000
CHAMBLFERT-III,20231009,275,277.7,275,277.7,2,20900
CHOLAFIN-I,20231009,1214.85,1223.4,1206.15,1217.1,1768,13555000
CHOLAFIN-II,20231009,1221.2,1228,1214,1223.8,93,325000
CHOLAFIN-III,20231009,1228.8,1230,1223.4,1229.1,11,30000
CIPLA-I,20231009,1179.45,1179.45,1157.2,1164.65,1651,9687600
CIPLA-II,20231009,1166.1,1177.15,1166.1,1171.2,96,122850
CIPLA-III,20231009,1182.75,1182.75,1182.75,1182.75,1,3250
COALINDIA-I,20231009,287.3,289.4,284.2,288.25,3009,73046400
COALINDIA-II,20231009,286.2,289.25,284.35,288.5,196,1885800
COALINDIA-III,20231009,286.15,289.8,285.45,289.1,40,180600
COFORGE-I,20231009,5154.55,5238.5,5133.75,5149.4,2807,1317750
COFORGE-II,20231009,5207,5237.95,5145,5156.4,122,27150
COFORGE-III,20231009,0,0,0,5242.1,0,300
COLPAL-I,20231009,1968.9,2001.55,1938.2,1989.15,1158,3195850
COLPAL-II,20231009,1968.65,1990,1968,1982.35,41,23450
COLPAL-III,20231009,1993.7,1993.7,1993.7,1993.7,2,1050
CONCOR-I,20231009,709.5,713.85,702,710.4,1300,5726000
CONCOR-II,20231009,705.05,715.9,705.05,714.2,21,83000
CONCOR-III,20231009,711.55,711.55,711.55,711.55,1,2000
COROMANDEL-I,20231009,1172,1183,1154,1164.5,1176,1380400
COROMANDEL-II,20231009,1177.35,1186.9,1162.3,1169.85,91,74900
COROMANDEL-III,20231009,1187.5,1187.5,1170.05,1176,3,10500
CROMPTON-I,20231009,299.5,300.8,295,296.75,1251,12403800
CROMPTON-II,20231009,300.55,302.05,297.05,298.55,81,316800
CROMPTON-III,20231009,301.3,302.55,299.5,299.8,13,36000
CUB-I,20231009,128.5,128.55,125.45,126.1,2134,45870000
CUB-II,20231009,128.7,128.85,126.4,126.85,157,1750000
CUB-III,20231009,128.7,129.05,127.5,127.75,15,165000
CUMMINSIND-I,20231009,1698.95,1712.7,1687.1,1699.6,1558,4867200
CUMMINSIND-II,20231009,1710.05,1710.05,1693.8,1703.45,32,70800
CUMMINSIND-III,20231009,1712,1712,1712,1712,1,1800
DABUR-I,20231009,546.05,547.4,542.7,543.45,1177,16657500
DABUR-II,20231009,548.05,548.25,544.7,545,62,228750
DABUR-III,20231009,552,552,548.5,548.5,2,12500
DALBHARAT-I,20231009,2206.2,2250,2206.1,2228.2,1855,1808000
DALBHARAT-II,20231009,2239.55,2255,2217.8,2236.2,42,23000
DALBHARAT-III,20231009,0,0,0,2382.15,0,0
DEEPAKNTR-I,20231009,2077.05,2103.9,2071.1,2077,1237,2236500
DEEPAKNTR-II,20231009,2094.9,2111.45,2085.6,2089.15,41,50100
DEEPAKNTR-III,20231009,0,0,0,2138,0,1500
DELTACORP-I,20231009,137,144.95,135.55,141.95,432,10976000
DELTACORP-II,20231009,138.3,145.2,137.75,143.25,37,1593200
DELTACORP-III,20231009,139.7,144.9,139.7,143.6,9,114800
DIVISLAB-I,20231009,3701.55,3799.8,3683.25,3721.55,3295,2250800
DIVISLAB-II,20231009,3740.35,3816,3716.7,3735.55,104,66800
DIVISLAB-III,20231009,3806.65,3806.65,3745,3755,12,3200
DIXON-I,20231009,5099.65,5187.65,5050.2,5126.85,1981,1294600
DIXON-II,20231009,5109.6,5200,5105.8,5139.85,83,38600
DIXON-III,20231009,5152,5175,5149.5,5159,11,3400
DLF-I,20231009,549.65,549.65,537.4,542.2,7424,34316700
DLF-II,20231009,550.5,551,541.1,546,482,872850
DLF-III,20231009,550.95,552.9,547,549.35,31,79200
DRREDDY-I,20231009,5425,5534.6,5414.25,5513.45,5076,2643500
DRREDDY-II,20231009,5461.7,5570,5453.25,5550.65,159,22625
DRREDDY-III,20231009,5524,5600,5524,5600,6,2625
EICHERMOT-I,20231009,3432.05,3491.8,3415.2,3460.25,3575,3053400
EICHERMOT-II,20231009,3441,3512,3441,3478.45,223,95025
EICHERMOT-III,20231009,3514.45,3520,3489.4,3489.5,8,5950
ESCORTS-I,20231009,3194.3,3235.3,3171,3209.75,2101,1947275
ESCORTS-II,20231009,3204.35,3243.45,3200,3226.85,42,39325
ESCORTS-III,20231009,3230,3235,3210,3235,8,2750
EXIDEIND-I,20231009,257,258.8,253.95,255.5,1139,15595200
EXIDEIND-II,20231009,258,260.45,255.85,257.4,159,860400
EXIDEIND-III,20231009,260.8,260.8,260,260,3,36000
FEDERALBNK-I,20231009,144.75,146,143.65,145.1,4528,107930000
FEDERALBNK-II,20231009,145.5,146.7,144.8,146.05,222,2905000
FEDERALBNK-III,20231009,146.6,147.7,145.8,147.05,59,485000
GAIL-I,20231009,123.15,123.85,121.05,121.95,3174,144277200
GAIL-II,20231009,124,124.3,121.95,122.75,251,3934500
GAIL-III,20231009,123.8,124.6,123,123.5,18,338550
GLENMARK-I,20231009,790,801,784.5,787.75,1313,8375200
GLENMARK-II,20231009,790.45,804.65,790,792.6,67,216050
GLENMARK-III,20231009,0,0,0,807.5,0,18850
GMRINFRA-I,20231009,60.9,61.1,57.6,57.85,2151,133650000
GMRINFRA-II,20231009,61,61,58.05,58.25,199,5130000
GMRINFRA-III,20231009,61.3,61.3,58.9,58.9,16,585000
GNFC-I,20231009,613.2,617.35,603,613.55,945,8765900
GNFC-II,20231009,611.3,620.9,609.15,617.35,62,131300
GNFC-III,20231009,0,0,0,636.95,0,2600
GODREJCP-I,20231009,975.25,977.1,967,969.1,755,9880000
GODREJCP-II,20231009,975.3,983.45,975.05,976.05,14,83000
GODREJCP-III,20231009,0,0,0,1000,0,3000
GODREJPROP-I,20231009,1665,1669.85,1626.9,1632.95,3660,4018975
GODREJPROP-II,20231009,1670.1,1670.1,1638.1,1644.1,186,99750
GODREJPROP-III,20231009,1660,1660,1652,1655.9,6,2850
GRANULES-I,20231009,355.1,364.8,354.2,356.65,2292,9802000
GRANULES-II,20231009,357.9,366.9,357.9,358.95,145,276000
GRANULES-III,20231009,364,364,364,364,1,10000
GRASIM-I,20231009,1892.85,1900,1876.7,1892.25,1421,12040300
GRASIM-II,20231009,1896.05,1912,1892,1904.95,34,60800
GRASIM-III,20231009,0,0,0,1921,0,1900
GUJGASLTD-I,20231009,424,426,418.55,423.75,1314,11212500
GUJGASLTD-II,20231009,426.5,428.7,422.1,426.6,132,675000
GUJGASLTD-III,20231009,429.2,429.8,429.2,429.65,7,35000
HAL-I,20231009,1939.95,1951,1918.85,1923.7,2874,9149400
HAL-II,20231009,1942.95,1953.95,1926,1931.5,169,350400
HAL-III,20231009,1946.95,1964.35,1938,1938,27,28800
HAVELLS-I,20231009,1398.7,1402.35,1383,1389.75,2013,5700000
HAVELLS-II,20231009,1401.3,1408.2,1393.7,1397.25,42,58500
HAVELLS-III,20231009,1412.25,1415.8,1405,1408,5,5000
HCLTECH-I,20231009,1224.9,1260.85,1224.9,1244.85,12121,11304300
HCLTECH-II,20231009,1237.15,1269,1237.15,1253.05,392,226100
HCLTECH-III,20231009,1245.55,1275,1245.55,1261.75,41,35000
HDFCAMC-I,20231009,2702.85,2726.7,2679.45,2693.1,2810,4274700
HDFCAMC-II,20231009,2689.75,2710.05,2663.7,2679.55,186,133200
HDFCAMC-III,20231009,2680,2697,2666,2676.25,18,17700
HDFCBANK-I,20231009,1534,1534,1515.9,1519.5,20967,155031800
HDFCBANK-II,20231009,1543.5,1543.5,1527.65,1531,1349,4292750
HDFCBANK-III,20231009,1552.45,1553.15,1539.9,1542.3,159,224950
HDFCLIFE-I,20231009,629.2,631.7,616.85,618,3849,16525300
HDFCLIFE-II,20231009,635.6,635.6,621.15,622.1,92,187000
HDFCLIFE-III,20231009,632,632,626,626.25,6,11000
HEROMOTOCO-I,20231009,2990.7,3051.3,2920.15,2951.75,10542,3829800
HEROMOTOCO-II,20231009,3038.95,3061.7,2934,2962.8,472,148200
HEROMOTOCO-III,20231009,3071,3074,2950.9,2991.4,26,5700
HINDALCO-I,20231009,471.65,475,466.6,471.8,3716,21917000
HINDALCO-II,20231009,475.55,477.4,470.85,474.8,120,617400
HINDALCO-III,20231009,479.4,480,475,477.65,22,107800
HINDCOPPER-I,20231009,152.85,153.5,148.15,149.75,1475,34990600
HINDCOPPER-II,20231009,152.35,154.3,149.35,151.05,187,1012300
HINDCOPPER-III,20231009,154.55,154.75,150.6,151.9,14,121900
HINDPETRO-I,20231009,254.05,254.05,249.5,252.05,3234,48934800
HINDPETRO-II,20231009,254.45,255.25,251.5,254.3,130,699300
HINDPETRO-III,20231009,255,255,253.5,255,8,27000
HINDUNILVR-I,20231009,2498.2,2519,2490.85,2514.3,4291,7133700
HINDUNILVR-II,20231009,2501.5,2520.5,2492,2515.1,320,1992600
HINDUNILVR-III,20231009,2519,2536.55,2511.65,2534.25,16,15000
IBULHSGFIN-I,20231009,171,178,168.9,173.15,132,55692000
IBULHSGFIN-II,20231009,173,173,173,173,1,2810100
IBULHSGFIN-III,20231009,0,0,0,185.25,0,51000
ICICIBANK-I,20231009,941.8,943.5,937.4,939.9,16490,94238200
ICICIBANK-II,20231009,947,950.05,944.25,946.6,445,1994300
ICICIBANK-III,20231009,955.95,956.75,952.2,953.6,59,170800
ICICIGI-I,20231009,1331.85,1331.85,1298.5,1300.35,910,2881000
ICICIGI-II,20231009,1318.1,1324.95,1305,1305.2,21,34500
ICICIGI-III,20231009,1328,1328,1328,1328,1,2000
ICICIPRULI-I,20231009,558.35,561.8,541.25,544.05,2961,6583500
ICICIPRULI-II,20231009,562,563.65,545.85,547.3,57,91500
ICICIPRULI-III,20231009,0,0,0,576.35,0,0
IDEA-I,20231009,10.7,11.45,10.6,11,5511,1514240000
IDEA-II,20231009,10.9,11.5,10.75,11.05,820,66880000
IDEA-III,20231009,10.8,11.55,10.8,11.15,55,7120000
IDFC-I,20231009,122.8,124,121.45,122.75,1419,86030000
IDFC-II,20231009,123.3,124.45,122.65,123.8,75,3760000
IDFC-III,20231009,123.75,124.9,123.75,124.9,15,180000
IDFCFIRSTB-I,20231009,90,90,88.65,89.4,4215,285015000
IDFCFIRSTB-II,20231009,89,89.45,88.1,88.7,449,29100000
IDFCFIRSTB-III,20231009,88.3,88.75,88,88.25,83,4530000
IEX-I,20231009,131.9,133.2,130.25,131.85,1923,57367500
IEX-II,20231009,132.7,134.05,131.3,132.8,155,2505000
IEX-III,20231009,133.45,134.8,132.5,133.85,28,172500
IGL-I,20231009,460,462.55,449,461.05,1891,10747000
IGL-II,20231009,460,464.8,451.7,463.15,85,231000
IGL-III,20231009,460.45,465,457.55,465,8,15125
INDHOTEL-I,20231009,423.35,423.45,415.35,417.3,2914,19606000
INDHOTEL-II,20231009,424.3,424.35,419.25,420.25,245,652000
INDHOTEL-III,20231009,423.55,426.25,422.85,426.25,9,102000
INDIACEM-I,20231009,229.6,229.6,224.5,225.85,1923,20343500
INDIACEM-II,20231009,231.5,231.5,226.45,227.2,73,475600
INDIACEM-III,20231009,0,0,0,230.75,0,0
INDIAMART-I,20231009,2850.6,2850.6,2792.1,2805.75,1367,606600
INDIAMART-II,20231009,2830.35,2834.3,2815,2821,19,18900
INDIAMART-III,20231009,0,0,0,2900,0,600
INDIGO-I,20231009,2501.05,2506.5,2452.05,2479.9,6273,4412700
INDIGO-II,20231009,2510,2545,2468.75,2494.7,163,66900
INDIGO-III,20231009,2510,2530,2493.3,2508,10,5100
INDUSINDBK-I,20231009,1421.25,1450.6,1414.2,1433.2,10287,24063000
INDUSINDBK-II,20231009,1435.05,1459.3,1424.45,1442.7,331,240000
INDUSINDBK-III,20231009,1438.3,1462.9,1438.3,1449.8,17,22500
INDUSTOWER-I,20231009,179.95,183.25,177.45,179.6,4611,84432200
INDUSTOWER-II,20231009,179.85,184.5,178.9,180.9,213,999600
INDUSTOWER-III,20231009,182,185,181.35,182.5,15,74800
INFY-I,20231009,1460.55,1484.5,1457.3,1468.55,22185,18803200
INFY-II,20231009,1468,1489,1459,1473.65,1094,4494400
INFY-III,20231009,1485.85,1497.1,1480.6,1481.45,96,62000
IOC-I,20231009,88.85,88.9,87.25,87.8,1304,117663000
IOC-II,20231009,89.55,89.6,88.05,88.45,195,5450250
IOC-III,20231009,88.8,89.7,88.8,89.25,13,243750
IPCALAB-I,20231009,928.15,956,925.9,934.7,2723,1828450
IPCALAB-II,20231009,927.55,954.3,927.55,930.45,116,64350
IPCALAB-III,20231009,0,0,0,930.8,1,4550
IRCTC-I,20231009,711.05,712.3,702,705.8,3545,11761750
IRCTC-II,20231009,713.9,715.7,707,710.25,185,540750
IRCTC-III,20231009,715,719.95,711.2,715.5,15,42000
ITC-I,20231009,440.15,443.8,438,441.7,4213,62641600
ITC-II,20231009,441.9,446.85,441,444.8,142,1561600
ITC-III,20231009,447,448,446.4,447.3,7,59200
JINDALSTEL-I,20231009,682.3,682.3,665.5,677.7,2950,24441250
JINDALSTEL-II,20231009,670.35,684.2,670.35,682.55,80,161250
JINDALSTEL-III,20231009,686,688,685,685,3,13750
JKCEMENT-I,20231009,3114.7,3129.15,3076,3099.4,485,762000
JKCEMENT-II,20231009,3144,3144,3085.1,3110.15,29,8250
JKCEMENT-III,20231009,3100,3100,3100,3100,1,250
JSWSTEEL-I,20231009,758.75,763.95,751.2,760.55,2042,18728550
JSWSTEEL-II,20231009,764.95,768.7,758,767.05,97,260550
JSWSTEEL-III,20231009,764.45,767.75,763.8,767.75,6,17550
JUBLFOOD-I,20231009,529.9,537.15,524.05,532.85,3018,21225000
JUBLFOOD-II,20231009,524.05,532.7,519.95,528.45,281,823750
JUBLFOOD-III,20231009,521.05,528.3,518.5,525.1,30,71250
KOTAKBANK-I,20231009,1740,1740,1722.4,1723.9,6137,33812800
KOTAKBANK-II,20231009,1753.05,1753.05,1735.45,1736.75,289,923600
KOTAKBANK-III,20231009,1760,1763,1749,1749.35,62,54400
L&TFH-I,20231009,136.25,136.55,130.7,131.5,4849,76326972
L&TFH-II,20231009,137.15,137.15,131.8,132.4,568,4337064
L&TFH-III,20231009,137,137,132.85,133.25,21,472972
LALPATHLAB-I,20231009,2447.8,2522.15,2445.25,2489.2,1490,924000
LALPATHLAB-II,20231009,2460,2526.75,2460,2496.35,50,35700
LALPATHLAB-III,20231009,2520,2520,2520,2520,1,600
LAURUSLABS-I,20231009,395.05,401.3,392.05,398.55,1460,11459700
LAURUSLABS-II,20231009,392.75,399.2,391.5,396.5,122,1759500
LAURUSLABS-III,20231009,393.35,398,393.1,395.05,5,51000
LICHSGFIN-I,20231009,468,468.75,459.2,466.95,2558,22938000
LICHSGFIN-II,20231009,468.05,471.85,462.85,470.5,75,362000
LICHSGFIN-III,20231009,470,473,469,469.05,5,34000
LT-I,20231009,3072,3087.5,3061,3080.1,6360,8740200
LT-II,20231009,3101,3107.9,3083.1,3100.75,250,282300
LT-III,20231009,3112.3,3121,3102.3,3121,20,27600
LTIM-I,20231009,5221,5260,5190.95,5225.85,3360,1765650
LTIM-II,20231009,5219.85,5272,5210,5237.85,106,47700
LTIM-III,20231009,5250,5262,5247.95,5261.8,6,4200
LTTS-I,20231009,4637.35,4750,4610.75,4713.05,2800,571200
LTTS-II,20231009,4608,4709.95,4608,4687.85,248,68600
LTTS-III,20231009,4702,4702,4644.3,4685.45,86,17000
LUPIN-I,20231009,1157,1164.65,1145,1154.35,939,5326100
LUPIN-II,20231009,1154,1171.25,1153.95,1161,42,201450
LUPIN-III,20231009,1171.25,1173,1166,1166,3,7650
M&M-I,20231009,1532.9,1544.7,1520.2,1521.65,3387,15016400
M&M-II,20231009,1542.6,1555.95,1530.9,1532.35,181,285600
M&M-III,20231009,1552,1553,1543,1544.55,7,23100
M&MFIN-I,20231009,284.6,288,282.15,283.85,2112,40252000
M&MFIN-II,20231009,279.85,284.4,278.4,279.8,694,3992000
M&MFIN-III,20231009,281.95,282,277.95,277.85,14,384000
MANAPPURAM-I,20231009,140,141.5,138.1,139.95,91,69618000
MANAPPURAM-II,20231009,142,142.1,139.95,142.1,3,2640000
MANAPPURAM-III,20231009,0,0,0,143,0,66000
MARICO-I,20231009,535.95,542.6,535.1,540.45,1533,13093200
MARICO-II,20231009,536.5,544,536.5,541.5,75,222000
MARICO-III,20231009,541,543,541,543,2,10800
MARUTI-I,20231009,10269.1,10351.2,10218.95,10254.65,4916,2547900
MARUTI-II,20231009,10306.7,10421,10300,10325.85,249,53200
MARUTI-III,20231009,10383.55,10481,10383.55,10417.8,5,5600
MCDOWELL-N-I,20231009,1031.05,1032.95,1007.2,1015.5,3196,9993200
MCDOWELL-N-II,20231009,1034.35,1039.6,1015,1022.45,128,77700
MCDOWELL-N-III,20231009,1040.5,1040.5,1030,1030,2,5600
MCX-I,20231009,2089,2145.6,2050,2069.65,15722,2822400
MCX-II,20231009,2089.35,2155.25,2062.4,2075.7,1164,352800
MCX-III,20231009,2080.05,2150,2075,2086.25,58,20800
METROPOLIS-I,20231009,1477,1524,1470.85,1505.7,4608,1642000
METROPOLIS-II,20231009,1497,1530,1495.85,1513.7,178,54400
METROPOLIS-III,20231009,1525,1528.95,1525,1528.95,3,4000
MFSL-I,20231009,919,920.25,897,899.8,2125,8916800
MFSL-II,20231009,915.45,922.5,903.4,905.45,35,47200
MFSL-III,20231009,0,0,0,922.6,0,0
MGL-I,20231009,1101,1122.05,1098.1,1114.3,975,2510400
MGL-II,20231009,1107,1123,1107,1117.15,49,51200
MGL-III,20231009,1116.95,1121.2,1116.95,1121.2,2,8800
MOTHERSON-I,20231009,91.85,91.85,90.4,90.85,805,80024100
MOTHERSON-II,20231009,91.7,92.25,91.2,91.55,68,2399800
MOTHERSON-III,20231009,92.55,93,91.95,92.25,9,163300
MPHASIS-I,20231009,2469.85,2493.1,2443.8,2461.3,2694,2499200
MPHASIS-II,20231009,2482.8,2482.8,2450,2462.5,89,42625
MPHASIS-III,20231009,2489.8,2489.8,2468.3,2473.75,4,2750
MRF-I,20231009,107801.45,108125,106703.75,107601.7,867,40670
MRF-II,20231009,107936.3,108697.8,107320.2,108076.5,52,1370
MRF-III,20231009,108556.25,108556.25,108556.25,108556.25,1,70
MUTHOOTFIN-I,20231009,1201.05,1204,1186.45,1192.25,1795,6789200
MUTHOOTFIN-II,20231009,1187,1192.25,1176.35,1183,375,224400
MUTHOOTFIN-III,20231009,1171,1172.85,1160.35,1172.85,6,13200
NATIONALUM-I,20231009,95,95.2,92.7,93.8,1214,57465000
NATIONALUM-II,20231009,94,94.75,93.4,94.25,89,2685000
NATIONALUM-III,20231009,93.5,95,93.5,94.55,16,120000
NAUKRI-I,20231009,4171.35,4251.7,4171.35,4216.15,1324,1556400
NAUKRI-II,20231009,4205.65,4271.95,4205.65,4235.5,70,27000
NAUKRI-III,20231009,4253.8,4253.8,4253.8,4253.8,1,750
NAVINFLUOR-I,20231009,3714.95,3740,3681.75,3724.65,2051,1192950
NAVINFLUOR-II,20231009,3720,3743.85,3690.85,3729.55,108,61650
NAVINFLUOR-III,20231009,3714.1,3753.05,3657.1,3735.25,14,16800
NESTLEIND-I,20231009,22936.05,23074.45,22838.75,22979.3,805,306400
NESTLEIND-II,20231009,22971,23024.95,22900,23014.55,9,20440
NESTLEIND-III,20231009,0,0,0,23190,0,40
NMDC-I,20231009,143.55,144.5,141.3,143.3,3466,107986500
NMDC-II,20231009,144.5,145.5,142.5,144.25,230,2493000
NMDC-III,20231009,144.9,146.35,143.6,144.95,62,342000
NTPC-I,20231009,234.9,236.55,231.4,235,3887,85383000
NTPC-II,20231009,235.8,237.7,232.95,236.75,100,1644000
NTPC-III,20231009,237.25,239.4,235.3,239.4,20,207000
OBEROIRLTY-I,20231009,1106,1128,1103,1120.15,2068,7773500
OBEROIRLTY-II,20231009,1121.5,1139.7,1113,1125.65,76,36400
OBEROIRLTY-III,20231009,1129.7,1129.7,1129.7,1129.7,2,1400
OFSS-I,20231009,4100.5,4187.45,4080,4104.2,1020,350800
OFSS-II,20231009,4144.85,4212.15,4125.7,4128.25,30,4600
OFSS-III,20231009,4150,4213,4150,4213,2,400
ONGC-I,20231009,184.2,185.05,182.1,182.4,3380,42750400
ONGC-II,20231009,184.4,185.65,183.2,183.35,112,812350
ONGC-III,20231009,184.45,185.5,184.3,184.55,10,200200
PAGEIND-I,20231009,39200.05,39771.65,39056.75,39508.65,1860,168465
PAGEIND-II,20231009,39501.25,39962.6,39363.95,39685.3,61,1800
PAGEIND-III,20231009,0,0,0,39699,0,60
PEL-I,20231009,1059.25,1063.4,1039.75,1047.25,1975,9628500
PEL-II,20231009,1068.85,1070,1046.35,1054.05,61,117000
PEL-III,20231009,0,0,0,1070,0,1500
PERSISTENT-I,20231009,5752.75,5819,5606,5620.15,4109,1239700
PERSISTENT-II,20231009,5766.55,5820,5626,5637.35,150,23450
PERSISTENT-III,20231009,5791.55,5793,5635,5640.2,10,2275
PETRONET-I,20231009,231.45,231.45,223.35,224.2,1558,21744000
PETRONET-II,20231009,233,233,224.95,225.85,167,663000
PETRONET-III,20231009,230,230,226.55,226.7,13,66000
PFC-I,20231009,242.75,246.05,240.15,241.3,3848,64658250
PFC-II,20231009,243.4,246,240.4,241.5,227,3014750
PFC-III,20231009,244.8,246.5,242,242.25,20,410750
PIDILITIND-I,20231009,2434.25,2444.9,2418.85,2429.35,1205,2206000
PIDILITIND-II,20231009,2448,2459,2440,2446.85,22,48500
PIDILITIND-III,20231009,0,0,0,2470,0,3750
PIIND-I,20231009,3386.4,3449.35,3372.2,3435.1,829,2712250
PIIND-II,20231009,3406,3468.6,3403.2,3458.5,24,34250
PIIND-III,20231009,3440,3440,3440,3440,4,1250
PNB-I,20231009,75.1,75.3,73,73.45,1019,258704000
PNB-II,20231009,75.55,75.8,74,74.15,30,16096000
PNB-III,20231009,75.7,75.7,75.7,75.7,2,1888000
POLYCAB-I,20231009,5255.55,5255.55,5159.15,5198.05,2268,2505600
POLYCAB-II,20231009,5245.95,5247.35,5178.05,5216.75,163,99300
POLYCAB-III,20231009,0,0,0,5314.45,0,1500
POWERGRID-I,20231009,196.6,197.75,194.6,197,2641,68540400
POWERGRID-II,20231009,197.2,198.2,195.65,197.45,118,1436400
POWERGRID-III,20231009,197,198.35,197,198.35,5,100800
PVRINOX-I,20231009,1696.4,1696.4,1665.05,1676.5,1694,5372807
PVRINOX-II,20231009,1702.25,1702.25,1676,1688.9,131,101750
PVRINOX-III,20231009,1714,1714,1698.5,1702,24,22792
RAMCOCEM-I,20231009,945.25,952.1,928.35,947.25,1803,3478200
RAMCOCEM-II,20231009,945.45,951.05,929,944.5,75,108800
RAMCOCEM-III,20231009,0,0,0,950,0,850
RBLBANK-I,20231009,244.5,251.75,239,245,4316,58620000
RBLBANK-II,20231009,246.15,252.5,241,246.4,149,970000
RBLBANK-III,20231009,244,254.8,242.3,248.15,33,310000
RECLTD-I,20231009,284.25,286.4,279.55,281.65,3456,57168000
RECLTD-II,20231009,282,285.6,279.25,281.5,154,2568000
RECLTD-III,20231009,284.3,284.95,281.25,282.9,18,344000
RELIANCE-I,20231009,2310,2323.2,2304,2307.85,17268,53965250
RELIANCE-II,20231009,2335.3,2340,2321.55,2325.2,1403,1805000
RELIANCE-III,20231009,2342.75,2355.4,2340.6,2343.8,158,143750
SAIL-I,20231009,88.25,88.4,86.1,86.5,2988,133136000
SAIL-II,20231009,88.75,88.8,86.8,87.15,452,5272000
SAIL-III,20231009,88,88.65,87.4,87.7,50,792000
SBICARD-I,20231009,797.2,797.2,782.4,784.3,2566,9503200
SBICARD-II,20231009,795,799.4,788,789.1,225,379200
SBICARD-III,20231009,802,802.55,793.3,793.3,38,29600
SBILIFE-I,20231009,1281,1292.35,1276,1278.55,2736,7097250
SBILIFE-II,20231009,1287.8,1299.5,1285.6,1286.05,10,66000
SBILIFE-III,20231009,1296,1296,1296,1296,1,3000
SBIN-I,20231009,591,591.25,582.6,585.65,13121,85386000
SBIN-II,20231009,592.85,592.85,587,589.85,928,3706500
SBIN-III,20231009,600,600,591,593.85,100,262500
SHREECEM-I,20231009,25604.45,25854.2,25549.2,25787.8,499,199075
SHREECEM-II,20231009,25800,25830,25754.5,25830,8,625
SHREECEM-III,20231009,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231009,1839.95,1848,1810,1826.85,1927,8572200
SHRIRAMFIN-II,20231009,1830.2,1844.35,1815.05,1829.35,87,100200
SHRIRAMFIN-III,20231009,0,0,0,1905.2,0,0
SIEMENS-I,20231009,3510.05,3563.55,3481.75,3546.65,1287,2257475
SIEMENS-II,20231009,3532.25,3583.05,3510.65,3568.2,47,63525
SIEMENS-III,20231009,3580.95,3600,3580.95,3600,9,5500
SRF-I,20231009,2235.8,2239.25,2201,2208.4,1606,3877875
SRF-II,20231009,2252.3,2252.75,2218,2225.5,118,87000
SRF-III,20231009,0,0,0,2289,0,4875
SUNPHARMA-I,20231009,1114.75,1136,1112.15,1127.2,3607,23057300
SUNPHARMA-II,20231009,1105,1141.4,1105,1134.15,44,113400
SUNPHARMA-III,20231009,1121.65,1121.65,1121.65,1121.65,1,5600
SUNTV-I,20231009,628.5,628.5,612.45,613.85,1681,8889000
SUNTV-II,20231009,626.95,626.95,612.5,612.9,100,235500
SUNTV-III,20231009,626.3,626.35,617.05,617.05,8,18000
SYNGENE-I,20231009,786.75,792,779.5,782.85,433,3676000
SYNGENE-II,20231009,788.6,794,785.65,788.6,11,47000
SYNGENE-III,20231009,791,791,791,791,1,4000
TATACHEM-I,20231009,1009.2,1009.5,980.5,1006.25,2141,7043850
TATACHEM-II,20231009,1009.6,1013.15,1000,1008.55,359,336600
TATACHEM-III,20231009,1014.5,1015.7,1007,1012.25,14,14300
TATACOMM-I,20231009,1830.35,1834.1,1803.6,1815.3,2346,6127500
TATACOMM-II,20231009,1839.55,1842.75,1815.3,1822.7,256,189000
TATACOMM-III,20231009,1850,1850,1838.8,1838.8,3,2000
TATACONSUM-I,20231009,872.3,887.6,872.3,884.8,3150,9948600
TATACONSUM-II,20231009,881.05,892,879.9,889.85,162,245700
TATACONSUM-III,20231009,884.1,891.45,884.1,891.45,4,6300
TATAMOTORS-I,20231009,618.95,624.35,615.1,618.4,6593,64425675
TATAMOTORS-II,20231009,625.4,627.5,619.7,622.8,450,3136425
TATAMOTORS-III,20231009,625,631.5,624.75,627.3,40,186675
TATAPOWER-I,20231009,257.45,257.45,249.6,251,5850,87928875
TATAPOWER-II,20231009,259.85,259.85,251.6,252.7,614,4158000
TATAPOWER-III,20231009,260,260,254,254.6,52,344250
TATASTEEL-I,20231009,125.3,125.3,123.2,124.05,5983,192808000
TATASTEEL-II,20231009,125.6,125.85,124,124.8,583,10312500
TATASTEEL-III,20231009,125.3,126.5,124.95,125.6,62,594000
TCS-I,20231009,3655.15,3674.95,3607.95,3628.55,36467,9388050
TCS-II,20231009,3668.4,3695,3644,3650.6,1964,1379700
TCS-III,20231009,3692,3714,3650,3669.5,156,18025
TECHM-I,20231009,1214,1231.45,1208.1,1214.05,4011,12501000
TECHM-II,20231009,1205,1223.95,1205,1207.65,189,670200
TECHM-III,20231009,1219,1232.7,1216.35,1216.35,17,22200
TITAN-I,20231009,3304.55,3310.65,3261.35,3280.9,6387,5665875
TITAN-II,20231009,3299.8,3338,3285,3301.45,207,207375
TITAN-III,20231009,3331,3333.5,3305,3324.1,25,17250
TORNTPHARM-I,20231009,1897,1908,1882.5,1893.7,622,1815500
TORNTPHARM-II,20231009,1906,1907,1897.4,1905.55,10,21000
TORNTPHARM-III,20231009,0,0,0,1897.25,0,0
TRENT-I,20231009,2052,2092,2040.8,2081.05,1548,3092800
TRENT-II,20231009,2060,2101.55,2056.25,2093.05,132,54800
TRENT-III,20231009,2099,2099,2099,2099,1,800
TVSMOTOR-I,20231009,1506.1,1532,1501.2,1523.3,2456,6668900
TVSMOTOR-II,20231009,1511.1,1538,1509.55,1531.2,159,170800
TVSMOTOR-III,20231009,1523.45,1539,1523.45,1539,4,7700
UBL-I,20231009,1569.8,1602.8,1563,1566.05,5099,2738000
UBL-II,20231009,1598.65,1611.1,1572.5,1575.2,154,39200
UBL-III,20231009,0,0,0,1568,0,0
ULTRACEMCO-I,20231009,8168.85,8212.5,8112.2,8142.95,3022,1716500
ULTRACEMCO-II,20231009,8208.75,8261.1,8180,8196.3,98,18900
ULTRACEMCO-III,20231009,8309,8309,8275,8275,2,1700
UPL-I,20231009,605,612.8,599.85,611.4,3317,30694300
UPL-II,20231009,608.5,617.15,605,615.6,172,1388400
UPL-III,20231009,611.1,621.4,610,620.5,39,172900
VEDL-I,20231009,220.95,222.2,218.4,220,4077,66552000
VEDL-II,20231009,222,223.35,219.65,221.05,422,3942000
VEDL-III,20231009,223.7,223.85,221,222.15,112,462000
VOLTAS-I,20231009,882,886.85,844,853.3,6157,7167600
VOLTAS-II,20231009,887.4,887.4,854.05,857.2,432,293400
VOLTAS-III,20231009,885.25,888.05,859.65,861.7,30,16800
WIPRO-I,20231009,407.2,413,405.5,407.3,4653,42474000
WIPRO-II,20231009,409.05,415.55,409,409.6,397,2530500
WIPRO-III,20231009,413.7,418,411.85,411.95,37,172500
ZEEL-I,20231009,259.05,260.3,256.05,257.2,1882,83475000
ZEEL-II,20231009,259.95,262.2,258.1,258.65,95,924000
ZEEL-III,20231009,261.4,263.2,260.25,260.25,5,84000
ZYDUSLIFE-I,20231009,597,608.45,597,602.95,417,7347600
ZYDUSLIFE-II,20231009,609.25,609.7,607,607.3,9,113400
ZYDUSLIFE-III,20231009,0,0,0,613.65,0,0
NIFTY,20231009,19539.45,19588.95,19480.5,19512.35,165094800,0
JUNIOR,20231009,44550.9,44605,44251.25,44407.1,232112845,0
NSE100,20231009,19462.5,19504.65,19391.75,19428.9,399284007,0
NSE200,20231009,10432.9,10454.6,10391.6,10411.75,1273375831,0
NSE500,20231009,17170.5,17206.85,17096.65,17127.7,2336941281,0
MIDCAP50,20231009,11444.45,11459.75,11373.5,11415.65,535629427,0
NSEMIDCAP,20231009,39895,39987.3,39634.7,39744.65,874091824,0
NSESMALLCAP100,20231009,12683.7,12721.9,12567.45,12609.0,541579937,0
NSE50DIVIDENDPOINTS,20231009,0,0,0,148.23,0,0
NSEAUTO,20231009,15891.1,15958.8,15801.85,15832.85,34478437,0
BANKNIFTY,20231009,44057.8,44113.2,43796.75,43886.5,162329888,0
NSEENERGY,20231009,26597.7,26605.6,26340.6,26472.95,68632156,0
NSEFINANCE,20231009,19698.45,19716.5,19569.6,19594.65,77670635,0
NSEFMCG,20231009,51333.7,51635.15,51188.35,51502.85,14773571,0
NSEIT,20231009,32216.15,32638.25,32203.55,32308.55,17409437,0
NSEMEDIA,20231009,2265,2265,2225.3,2236.85,45351618,0
NSEMETAL,20231009,6673.45,6680.95,6586.7,6647.15,68504480,0
NSEMNC,20231009,21852.4,21947.15,21796.35,21872.0,31284372,0
NSEPHARMA,20231009,15002.7,15186.6,14993.05,15103.85,13029281,0
NSEPSUBANK,20231009,5142.4,5153.6,5047.2,5057.15,329043674,0
NSEREALTY,20231009,586.6,588.65,580.9,582.85,10489617,0
NSEINDIACONSUMPTION,20231009,8424.1,8462.1,8399.25,8435.0,41753001,0
NSECOMMODITIES,20231009,6315.85,6319.65,6260.25,6288.4,127112331,0
NSEDIVOPPS50,20231009,4569.1,4595.9,4554.55,4570.65,324623090,0
NSEINFRA,20231009,6186.6,6190.35,6146.9,6170.2,122844161,0
NSEPSE,20231009,5840.95,5846.3,5783.65,5827.1,184574855,0
NSESERVICE,20231009,25082.5,25153.25,25008.55,25029.75,111020511,0
NSESHARIAH,20231009,0,0,0,4185.04,66841134,0
SHARIAH500,20231009,0,0,0,5703.08,513471570,0
NSELOWVOLATILITY50,20231009,0,0,0,18190.58,110747511,0
NSEALPHA50,20231009,35860.65,35904.65,35450.5,35546.25,508765981,0
NSEHIGHBETA50,20231009,0,0,0,2859.14,563878441,0
NSE100EQUALWEIGHT,20231009,22929.3,22972.85,22807.9,22874.45,399284007,0
NSE100LIQ15,20231009,5265.25,5274.25,5239.15,5254.45,64664322,0
NSECPSE,20231009,3793.95,3807.4,3758.45,3792.85,131500651,0
NSE50VALUE20,20231009,10356.75,10430,10334.65,10378.6,93483479,0
NSEMIDCAPLIQUID15,20231009,9401.3,9411.5,9331.5,9353.95,81344721,0
NSESHARIAH25,20231009,0,0,0,6737.25,70195296,0
VIX,20231009,10.3,11.6325,10.12,11.4,0,0
NSEGROWTHSECTORS15,20231009,9904.15,9986.4,9892.7,9941.35,42957092,0
NSE50TR1XINVERSE,20231009,202.7,203.3,202.2,203.0,0,0
NSE50TR2XLEVERAGE,20231009,13900.5,13970.9,13816.65,13861.65,0,0
NSE50PR1XINVERSE,20231009,241.35,242.1,240.75,241.7,0,0
NSE50PR2XLEVERAGE,20231009,9783.1,9832.7,9724.15,9755.8,0,0
NSE100QUALITY30,20231009,4410.25,4440.3,4405.65,4420.1,45842903,0
NSE50FUTURESINDEX,20231009,0,0,0,5778.34,0,0
NSE50EQUALWEIGHT,20231009,23315.7,23398.6,23237.35,23308.25,165094800,0
NSE50FUTURESTRINDEX,20231009,0,0,0,20885.42,0,0
NSEMAHINDRAGROUP,20231009,0,0,0,21087.94,7995525,0
NSEADITYABIRLAGROUP,20231009,0,0,0,6009.95,395719448,0
NSETATAGROUP,20231009,0,0,0,15017.39,71135755,0
NSETATAGROUP25%CAP,20231009,0,0,0,12352.63,49775913,0
NSEPRIVATEBANK,20231009,22809.65,22847.35,22674.05,22743.2,79389843,0
NSESMALLCAP250,20231009,12183.05,12214.75,12077.4,12116.45,975557881,0
NSESMALLCAP50,20231009,5848.5,5865.35,5786.3,5809.35,399800784,0
NSEMIDSMALLCAP400,20231009,13962.3,13994.95,13867.75,13896.15,1937657274,0
NSEMIDCAP150,20231009,14926.3,14959.75,14832.75,14861.5,962099393,0
NSEMIDCAPSELECT,20231009,9050.75,9062.05,8995.85,9023.85,89546885,0
NSELARGEMIDCAP250,20231009,11758.3,11783.1,11705.05,11722.6,1361383400,0
NSESMEEMERGE,20231009,0,0,0,9466.03,0,0
NSEOIL&GAS,20231009,7745.5,7753.6,7688.15,7708.4,73641896,0
NSEFINANCIALSERVICES25/50,20231009,20383.35,20396.6,20244.05,20274.05,77670635,0
NSEHEALTHCAREINDEX,20231009,9443.6,9585.05,9440.65,9531.65,14990982,0
NSE500MULTICAP50:25:25,20231009,11733.05,11759,11671.25,11694.05,2336941281,0
NSEMICROCAP250,20231009,16131.15,16146,15925,15981.5,573419915,0
NSETOTALMARKET,20231009,9635,9654.55,9591.3,9608.8,2910361196,0
NSEINDIADIGITAL,20231009,6462.95,6506.9,6437.25,6467.65,476192615,0
NSEMOBILITY,20231009,0,0,0,13125.75,138752244,0
NSEINDIADEFENCE,20231009,0,0,0,3248.5,17606186,0
NSEFINANCIALSERVICESEX-BANK,20231009,0,0,0,20463.14,77137958,0
NSEHOUSING,20231009,0,0,0,8743.14,368730327,0
NSETRANSPORTATION&LOGISTICS,20231009,0,0,0,15092.35,104402740,0
NSEMIDSMALLFINANCIALSERVICES,20231009,0,0,0,11348.36,236414475,0
NSEMIDSMALLHEALTHCARE,20231009,0,0,0,26586.49,16258366,0
NSEMIDSMALLIT&TELECOM,20231009,0,0,0,8076.74,409883632,0
NSEMIDSMALLINDIACONSUMPTION,20231009,0,0,0,13155.76,22985090,0
NSEREITS&INVITS,20231009,0,0,0,972.66,1906898,0
NSECOREHOUSING,20231009,0,0,0,12261.91,40871883,0
NSECONSUMERDURABLES,20231009,29113.3,29152.8,28864.9,28909.85,7239248,0
NSENON-CYCLICALCONSUMER,20231009,0,0,0,12130.78,89776677,0
NSE100ALPHA30,20231009,0,0,0,12287.02,211653242,0
NSE500VALUE50,20231009,0,0,0,8876.48,462392007,0
NSE100LOWVOLATILITY30,20231009,14859.85,14937.2,14836.05,14882.9,78326737,0
NSEALPHALOW-VOLATILITY30,20231009,19601.75,19666.8,19534.5,19620.2,77412108,0
NSEQUALITYLOW-VOLATILITY30,20231009,0,0,0,13831.79,46578474,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231009,0,0,0,16134.72,54186689,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231009,0,0,0,14030.07,79298037,0
NSE200QUALITY30,20231009,16319.45,16446.2,16307.55,16375.95,35654270,0
NSEMIDCAP150QUALITY50,20231009,18725,18825.15,18643,18688.95,18635686,0
NSE200MOMENTUM30,20231009,22829.6,22913.6,22713.15,22824.0,176779281,0
NSEINDIAMANUFACTURING,20231009,9598,9633,9552.65,9581.15,136908516,0
NSE100ESGSECTORLEADERS,20231009,3194.15,3207.55,3189,3194.1,112049405,0
NSE200ALPHA30,20231009,0,0,0,17126.0,211598927,0
NSEMIDCAP150MOMENTUM50,20231009,0,0,0,41260.88,302036708,0
NSESMALLCAP250QUALITY50,20231009,0,0,0,19455.39,50288177,0
NSE100ESG,20231009,3718.35,3731.7,3708.45,3712.8,269791657,0
NSE100ENHANCEDESG,20231009,0,0,0,3743.55,237695517,0
NSE50ARBITRAGE,20231009,0,0,0,2219.99,0,0
NSEGSEC10,20231009,2453.52,2453.52,2445.88,2445.88,0,0
NSE4-8YRG-SECINDEX,20231009,2670.5,2670.67,2664.86,2664.86,0,0
NSE11-15YRG-SECINDEX,20231009,2683.86,2683.86,2674.97,2674.97,0,0
NSE15YRANDABOVEG-SECINDEX,20231009,2908.79,2910.78,2904.53,2904.53,0,0
NSECOMPOSITEG-SECINDEX,20231009,2530.94,2530.94,2523.75,2523.75,0,0
NSEGSECBM,20231009,2173.6,2173.6,2166.53,2166.53,0,0
NSEGSECBMCLEAN,20231009,860.51,860.51,857.68,857.68,0,0
NSE1DRATEINDEX,20231009,0,0,0,2189.27,0,0
NSEDEFTY,20231009,0,0,0,8119.52,0,0