20MICRONS,20231006,154.45,161.95,152.1,157.

65,180785,0
21STCENMGM,20231006,19.5,19.75,19.15,19.2,6299,0
360ONE,20231006,496.65,509.8,496.4,507.7,471369,0
3IINFOLTD,20231006,41.45,41.8,40.8,41.25,672416,0
3MINDIA,20231006,30950,31399.75,30850,31150.1,1739,0
3PLAND,20231006,29,29,28.95,28.95,34532,0
5PAISA,20231006,433.2,436.75,425.15,429.1,45726,0
63MOONS,20231006,272,275.25,261.75,264.25,116442,0
A2ZINFRA,20231006,9.85,9.85,9.45,9.55,99431,0
AAATECH,20231006,58.9,58.9,57.3,57.9,27789,0
AAKASH,20231006,5.9,5.9,5.8,5.85,16678,0
AAREYDRUGS,20231006,45.2,46.85,44.6,44.85,52739,0
AARON,20231006,284.65,284.65,259,264.15,6596,0
AARTECH,20231006,166.45,173,162.3,171.3,18779,0
AARTIDRUGS,20231006,525.25,531.6,521,523.4,138393,0
AARTIIND,20231006,489,490.9,484.05,488.6,717026,0
AARTIPHARM,20231006,431,448.85,423.3,424.45,217745,0
AARTISURF,20231006,642.65,642.65,625.95,627.3,4710,0
AARVEEDEN,20231006,23.1,24.35,23.1,24,11959,0
AARVI,20231006,127.9,136.1,126.15,131.7,128294,0
AAVAS,20231006,1754.95,1772,1718.65,1725.6,128151,0
ABAN,20231006,45.95,47.15,45,45.3,128641,0
ABB,20231006,4080.05,4145,4068,4133.1,207353,0
ABBOTINDIA,20231006,22899,23118,22829.95,23036.4,5532,0
ABCAPITAL,20231006,175.9,182.15,175.75,181.5,3983093,0
ABFRL,20231006,221,221.65,218.1,219,1073409,0
ABMINTLLTD,20231006,35.3,35.3,35.3,35.3,13,0
ABSLAMC,20231006,437.2,437.7,429,433.9,133711,0
ABSLBANETF,20231006,46,46,44.15,44.77,4965,0
ABSLLIQUID,20231006,1000,1000.01,1000,1000,7275,0
ABSLNN50ET,20231006,46.11,46.36,46.1,46.31,803,0
ACC,20231006,1997.25,2021.7,1997.25,2009.95,153026,0
ACCELYA,20231006,1618.5,1693,1588.05,1679.75,94263,0
ACCURACY,20231006,8.3,8.5,8.2,8.5,378262,0
ACE,20231006,694.95,723,687,711.9,373799,0
ACEINTEG,20231006,36.45,36.45,34,35.25,807,0
ACI,20231006,599.5,604.95,586.05,587.5,154870,0
ACL,20231006,98.5,99.8,97.05,98.5,24943,0
ADANIENSOL,20231006,810.35,815.9,804.5,806,265517,0
ADANIENT,20231006,2466.35,2514.95,2466.05,2478.1,1510035,0
ADANIGREEN,20231006,965,968.95,958.55,961.25,359021,0
ADANIPORTS,20231006,830,836.5,826.4,830.75,1877058,0
ADANIPOWER,20231006,366.4,371,363,364.3,2349309,0
ADFFOODS,20231006,212.5,214.95,211.4,214.3,60263,0
ADL,20231006,74.6,80,74.6,79.4,2704,0
ADORWELD,20231006,1110,1115.95,1100,1108.6,8671,0
ADROITINFO,20231006,23.9,23.9,21.9,22.55,161126,0
ADSL,20231006,127.4,128.55,125.9,126.4,136858,0
ADVANIHOTR,20231006,98.45,99.1,96.1,96.9,258649,0
ADVENZYMES,20231006,328,331.7,323.5,325.5,133322,0
AEGISCHEM,20231006,330.9,332,325.8,326.85,141079,0
AEROFLEX,20231006,148.4,148.95,146.2,146.65,450908,0
AETHER,20231006,970,970,960,961.9,16863,0
AFFLE,20231006,1070,1099,1070,1092.95,212894,0
AGARIND,20231006,889.7,940,883.35,922.2,114377,0
AGI,20231006,934.7,963,933.85,945.85,262933,0
AGRITECH,20231006,180.1,189.1,180.1,187.95,6239,0
AGROPHOS,20231006,38.6,38.8,38.4,38.6,27377,0
AGSTRA,20231006,62.45,62.6,61.1,61.85,225214,0
AHL,20231006,348,351.65,346.05,350.15,1198945,0
AHLADA,20231006,112.4,131.75,111.8,123.15,509550,0
AHLEAST,20231006,137.45,142.9,137.45,140.95,5879,0
AHLUCONT,20231006,713.7,740.4,710.2,730.1,116857,0
AIAENG,20231006,3457,3457,3406,3440.15,48245,0
AIRAN,20231006,24.55,25.1,24.15,24.45,157680,0
AIROLAM,20231006,112.05,116.9,111.15,115.4,8379,0
AJANTPHARM,20231006,1759.55,1766.45,1741.85,1747.45,163758,0
AJMERA,20231006,375,397.45,371.55,390.65,164139,0
AJOONI,20231006,4.5,4.7,4.45,4.6,481678,0
AKASH,20231006,30.95,30.95,29.2,29.85,15400,0
AKG,20231006,23.9,23.9,23.1,23.45,48161,0
AKI,20231006,12.8,12.8,12.8,12.8,4065,0
AKSHAR,20231006,6.5,6.5,6.1,6.35,19811,0
AKSHARCHEM,20231006,280.5,285,276.05,279.85,5908,0
AKSHOPTFBR,20231006,11.2,11.45,11.05,11.2,308324,0
AKZOINDIA,20231006,2492,2549.55,2492,2507.85,9268,0
ALANKIT,20231006,11.85,11.9,11.4,11.55,1996873,0
ALBERTDAVD,20231006,842,856.95,835,839.4,28636,0
ALEMBICLTD,20231006,77.3,77.75,76.8,77.1,179911,0
ALICON,20231006,854,859.95,840,849.2,9003,0
ALKALI,20231006,111.5,116.6,111,116.45,151892,0
ALKEM,20231006,3457.5,3535,3457.5,3522.5,259891,0
ALKYLAMINE,20231006,2310,2316,2297.2,2309.3,18215,0
ALLCARGO,20231006,273.5,275,271.1,272.35,117181,0
ALLSEC,20231006,612.45,612.45,602,607.5,18422,0
ALMONDZ,20231006,85.1,86.8,84.2,85.45,12947,0
ALOKINDS,20231006,18.5,18.9,18.3,18.7,8722732,0
ALPA,20231006,76.75,79.2,73.8,75.4,221542,0
ALPHAGEO,20231006,289.85,292.65,286,288.8,9866,0
ALPSINDUS,20231006,2.5,2.5,2.3,2.3,66489,0
AMARAJABAT,20231006,645,646.05,640,644.55,325211,0
AMBER,20231006,2944,2964.7,2895,2920.9,73303,0
AMBICAAGAR,20231006,31.45,31.5,31.1,31.5,3456,0
AMBIKCO,20231006,1525.6,1537.55,1514.6,1529.95,6745,0
AMBUJACEM,20231006,434,437,431.8,435.7,1547935,0
AMDIND,20231006,56.7,56.7,54.55,55.45,30211,0
AMIORG,20231006,1185.95,1202.95,1181.65,1196.8,47977,0
AMJLAND,20231006,30.9,31.4,30.6,31.1,28870,0
AMRUTANJAN,20231006,617.5,621.25,610.75,615.25,19504,0
ANANDRATHI,20231006,1807,1834.9,1771,1819.65,110414,0
ANANTRAJ,20231006,237,237.6,232.25,234.2,1229040,0
ANDHRAPAP,20231006,601.55,601.55,586.05,587.9,138514,0
ANDHRSUGAR,20231006,117.9,119.9,116.7,117.45,226643,0
ANDREWYU,20231006,33.9,34.7,33.3,33.55,625006,0
ANGELONE,20231006,2001,2042.95,1960,1977.65,1264162,0
ANIKINDS,20231006,37.6,38.8,37.6,38.45,16099,0
ANKITMETAL,20231006,5,5,5,5,12330,0
ANMOL,20231006,42.8,43.55,42.1,43.05,106141,0
ANTGRAPHIC,20231006,0.75,0.8,0.75,0.75,178197,0
ANUP,20231006,1980,2020,1947,2002.8,18836,0
ANURAS,20231006,903.25,904.7,887,891.05,111019,0
APARINDS,20231006,5422,5449,5367.9,5438.4,51194,0
APCL,20231006,182,185.1,182,183.15,9422,0
APCOTEXIND,20231006,510,510,497.35,500.6,29052,0
APEX,20231006,223,226,221.55,224.4,65040,0
APLAPOLLO,20231006,1616.8,1640.75,1605,1619.3,394310,0
APLLTD,20231006,775.9,787.3,770.45,772.85,621193,0
APOLLO,20231006,72,74.5,66.25,66.7,9636116,0
APOLLOHOSP,20231006,5050,5084,5028.8,5060.25,407753,0
APOLLOPIPE,20231006,689.4,700.8,689,691.3,48066,0
APOLLOTYRE,20231006,373.45,382.15,372.7,380.4,3020445,0
APOLSINHOT,20231006,1557.05,1583.4,1557.05,1583.4,396,0
APTECHT,20231006,282.9,285.85,278.15,283.75,136764,0
APTUS,20231006,296.95,298.1,291.9,292.35,444657,0
ARCHIDPLY,20231006,73.75,73.75,72.7,72.9,31697,0
ARCHIES,20231006,25.25,25.55,25.1,25.15,15440,0
ARENTERP,20231006,40.1,41.85,38.6,39.9,6734,0
ARIES,20231006,176.25,184.25,176.05,180.45,149098,0
ARIHANTCAP,20231006,73.95,76.5,73.35,75.6,1009063,0
ARIHANTSUP,20231006,185.65,188.4,183.45,187.55,113990,0
ARMANFIN,20231006,2324,2339,2286.85,2317.95,6154,0
AROGRANITE,20231006,57.85,64.7,57.1,62.5,831971,0
ARROWGREEN,20231006,400.8,400.8,400.8,400.8,9323,0
ARSHIYA,20231006,4.2,4.2,4.2,4.2,24248,0
ARSSINFRA,20231006,19.25,20.25,19.25,19.45,4619,0
ARTEMISMED,20231006,156.25,157.2,152.65,154.65,174002,0
ARTNIRMAN,20231006,52,52,50,50.9,1997,0
ARVEE,20231006,106.15,112.9,106.15,112.65,1168,0
ARVIND,20231006,182.2,185.8,181.45,183.7,1079445,0
ARVINDFASN,20231006,331.45,336.95,330.55,331.9,300740,0
ARVSMART,20231006,344,352.75,342.05,343.85,81222,0
ASAHIINDIA,20231006,617.45,624.25,612,614.3,55365,0
ASAHISONG,20231006,250.25,255.6,247.25,248.3,10589,0
ASAL,20231006,414.45,421.85,412.65,415.2,23031,0
ASALCBR,20231006,460.75,470,457.6,468.1,49914,0
ASHAPURMIN,20231006,298,298.5,289.8,293.7,116775,0
ASHIANA,20231006,205.35,206.3,195.25,199.9,334417,0
ASHIMASYN,20231006,16,17.35,15.75,16.35,2217488,0
ASHOKA,20231006,127.05,128,124.85,127.1,2389928,0
ASHOKAMET,20231006,19.45,19.45,18.75,19,10517,0
ASHOKLEY,20231006,173.3,173.5,170.85,171.9,4756787,0
ASIANENE,20231006,182.3,191.35,177.35,189.9,144124,0
ASIANHOTNR,20231006,143.55,143.85,137,138.6,6253,0
ASIANPAINT,20231006,3214.75,3217,3190,3195.75,814257,0
ASIANTILES,20231006,68.85,69.4,66.6,66.9,1783493,0
ASPINWALL,20231006,252.55,255,246.1,251.05,5005,0
ASTEC,20231006,1323.75,1385.05,1320,1366.75,13229,0
ASTERDM,20231006,330,330,324.5,326.8,123508,0
ASTRAL,20231006,1869.95,1895,1856.65,1889.4,318424,0
ASTRAMICRO,20231006,441.35,448.5,433.5,446.25,516700,0
ASTRAZEN,20231006,4525,4744.7,4486.05,4726.1,71146,0
ASTRON,20231006,33.2,33.5,32.1,33,18002,0
ATALREAL,20231006,78.15,78.5,76.85,78.05,44050,0
ATAM,20231006,180,186.25,178.1,179.9,40282,0
ATFL,20231006,815.85,843.3,812.9,835.9,11498,0
ATGL,20231006,605.05,609.7,603.5,604.6,326953,0
ATL,20231006,36.95,39.2,36.5,38.85,6982871,0
ATLANTA,20231006,14,14.15,13.75,14.1,41696,0
ATUL,20231006,7029,7038.95,6950,7025.05,18722,0
ATULAUTO,20231006,587.6,614.7,583.55,607.4,196433,0
AUBANK,20231006,719.9,720,712.45,713.55,718188,0
AURIONPRO,20231006,1371,1382.05,1323,1382.05,27586,0
AUROPHARMA,20231006,877.1,903.5,877.1,900.85,1973985,0
AURUM,20231006,123.8,132,122.1,129.35,141220,0
AUSOMENT,20231006,76.8,77.95,75.8,76.1,9621,0
AUTOAXLES,20231006,2205.05,2238.9,2203,2231.45,10500,0
AUTOBEES,20231006,163.39,163.39,162.1,162.83,56132,0
AUTOIND,20231006,119.25,119.3,108.25,112.45,210284,0
AVADHSUGAR,20231006,664.9,678,658,660.9,89913,0
AVALON,20231006,570.95,581.65,562.5,570.55,204502,0
AVANTIFEED,20231006,442.55,447,442,445.8,119526,0
AVG,20231006,281.1,287,276.6,285.15,73700,0
AVONMORE,20231006,71.3,72,70.15,71.9,10662,0
AVROIND,20231006,115,115,111.15,111.8,27851,0
AVTNPL,20231006,81.85,82.9,81.4,81.9,143184,0
AWHCL,20231006,377.4,404,374.75,389.35,1070527,0
AWL,20231006,352.95,355,347,349.05,1261269,0
AXISBANK,20231006,1005,1008,999.4,1000.95,5289753,0
AXISBNKETF,20231006,449.99,451.99,449.31,451.18,183,0
AXISBPSETF,20231006,10.85,11.25,10.85,11.24,73489,0
AXISCADES,20231006,548.75,548.75,548.75,548.75,27152,0
AXISCETF,20231006,85.94,86.2,85.77,85.93,363,0
AXISGOLD,20231006,47.92,48.89,47.92,48.55,194866,0
AXISHCETF,20231006,97.97,97.97,96.16,96.68,1326,0
AXISILVER,20231006,70.39,71.72,69.86,71.35,7020,0
AXISNIFTY,20231006,211,211,209.89,210.71,2364,0
AXISTECETF,20231006,335,337.9,335,337.34,1061,0
AXITA,20231006,26.75,26.75,26.4,26.5,104362,0
AXSENSEX,20231006,65.95,66.45,64.63,66.2,7071,0
AYMSYNTEX,20231006,67.7,71.4,67.7,68.45,17090,0
BAFNAPH,20231006,95,95,91.6,92.4,4790,0
BAGFILMS,20231006,5.4,5.5,5.35,5.4,92239,0
BAIDFIN,20231006,27.2,27.9,25.85,26,2811149,0
BAJAJ-AUTO,20231006,5120,5120,4997.5,5014.6,279352,0
BAJAJCON,20231006,231,232.5,228.2,231.65,169330,0
BAJAJELEC,20231006,1077.9,1077.9,1055,1060.7,24019,0
BAJAJFINSV,20231006,1559.35,1640.7,1551.05,1634.65,7384628,0
BAJAJHCARE,20231006,475.8,481.2,467.5,469.85,145014,0
BAJAJHIND,20231006,25.6,26.05,25.4,25.7,11269360,0
BAJAJHLDNG,20231006,6750,6874.4,6701.15,6843.7,41262,0
BAJFINANCE,20231006,7850,8192,7845,8168.55,2145034,0
BALAJITELE,20231006,72.2,73.6,70.6,71.85,377623,0
BALAMINES,20231006,2215.45,2223.05,2192.65,2216.9,47930,0
BALAXI,20231006,443.45,443.45,435,438,1745,0
BALKRISHNA,20231006,28.4,29.3,28,28.45,29116,0
BALKRISIND,20231006,2598,2598,2553.85,2562.05,77637,0
BALMLAWRIE,20231006,148.6,149.55,147.1,147.45,292371,0
BALPHARMA,20231006,93.4,95.4,93.4,94.3,16360,0
BALRAMCHIN,20231006,428.9,433.75,425.05,430.25,1230479,0
BANARBEADS,20231006,92,93.3,91,91.95,28103,0
BANARISUG,20231006,2612.45,2612.45,2565.15,2574.1,1026,0
BANCOINDIA,20231006,500.95,508,496.25,501.55,70078,0
BANDHANBNK,20231006,250.8,255,247.65,252.9,7018670,0
BANG,20231006,50.1,51.25,50,50.3,25267,0
BANKA,20231006,72.65,72.9,71.05,71.7,20611,0
BANKBARODA,20231006,214,216,212.4,215.3,14552427,0
BANKBEES,20231006,452.86,453.88,451.03,452.67,232630,0
BANKETF,20231006,443.99,445.88,443.31,445.01,3097,0
BANKINDIA,20231006,110,110.5,106.85,108.55,10844920,0
BANSWRAS,20231006,153.8,155.9,153.5,155.4,32089,0
BARBEQUE,20231006,765,777,746.9,752.4,160025,0
BASF,20231006,2550,2607,2470,2506.75,39746,0
BASML,20231006,47.25,48.3,47.25,47.8,52457,0
BATAINDIA,20231006,1624.95,1630.45,1612.25,1623.6,111347,0
BAYERCROP,20231006,5317.45,5350,5270,5284.35,7107,0
BBETF0432,20231006,1090,1090,1087.5,1089.24,2158,0
BBL,20231006,3700,3861.4,3688.1,3842.9,21642,0
BBOX,20231006,215.9,219.75,207.2,212.75,442687,0
BBTC,20231006,1239.7,1254.9,1224.05,1243.3,44811,0
BBTCL,20231006,248,253.45,244.45,246.95,3718,0
BCG,20231006,18.85,19.05,17.85,17.85,16103835,0
BCLIND,20231006,533,546.7,532.15,536.75,267662,0
BCONCEPTS,20231006,476.15,476.15,473,473,3360,0
BDL,20231006,1006.6,1012.65,991.05,995.9,436658,0
BEARDSELL,20231006,37.2,38.7,36.35,38.7,114514,0
BECTORFOOD,20231006,1047,1047,1027.1,1038.3,38272,0
BEDMUTHA,20231006,145,145.4,144.85,145.4,86457,0
BEL,20231006,139,140.5,138.65,139,4987359,0
BEML,20231006,2328.9,2350.55,2280,2332.7,227179,0
BEPL,20231006,94,94.4,92.25,93.25,691234,0
BERGEPAINT,20231006,566.9,568,561,565.35,439072,0
BFINVEST,20231006,524.3,527.8,513.9,514.95,27571,0
BFSI,20231006,20.6,20.6,19.4,20.14,151652,0
BFUTILITIE,20231006,652,652,615.3,632.15,181603,0
BGRENERGY,20231006,69.6,74.5,69.4,72.5,1275926,0
BHAGCHEM,20231006,1420,1520.95,1385.4,1492.85,94055,0
BHAGERIA,20231006,164.75,164.75,157.1,158.5,32974,0
BHAGYANGR,20231006,68.1,69.9,67,68.7,14212,0
BHANDA-RE,20231006,2,2.05,1.6,1.8,408282,0
BHANDARI,20231006,6.25,6.3,6,6.2,398549,0
BHARATFORG,20231006,1072,1094.7,1072,1091.9,993174,0
BHARATGEAR,20231006,121.7,121.95,120.65,120.95,22353,0
BHARATRAS,20231006,9371,9467.8,9300,9313.3,609,0
BHARATWIRE,20231006,264.8,266.85,258.65,264.35,173076,0
BHARTIARTL,20231006,929.2,929.2,924.3,926.05,2420855,0
BHEL,20231006,128.1,129.9,127.55,128.9,13871322,0
BIGBLOC,20231006,184.5,189.85,179.4,181.05,597043,0
BIKAJI,20231006,482.4,484.5,467.65,470.6,325467,0
BIL,20231006,220.1,223.15,220.1,223.15,1863,0
BINANIIND,20231006,15,15.1,15,15.1,1651,0
BIOCON,20231006,264,265.85,262.6,264.55,1215958,0
BIOFILCHEM,20231006,51,55.9,50.5,53.95,429485,0
BIRLACABLE,20231006,327.2,329.8,321.2,324.4,78399,0
BIRLACORPN,20231006,1262.1,1273.7,1253.05,1270.65,81073,0
BIRLAMONEY,20231006,83,84.1,76.1,83.25,432544,0
BIRLATYRE,20231006,5.05,5.05,5.05,5.05,127250,0
BLAL,20231006,160.25,160.3,158,159,93361,0
BLBLIMITED,20231006,23.45,23.45,22.5,22.55,101357,0
BLISSGVS,20231006,89.45,89.45,88.1,88.8,96641,0
BLKASHYAP,20231006,63.55,69.75,63.55,68.6,2197535,0
BLS,20231006,244.5,247.8,242.7,243.55,1412449,0
BLUECHIP,20231006,1.3,1.3,1.3,1.3,31193,0
BLUEDART,20231006,6734,6798.95,6666.05,6732.2,6348,0
BLUESTARCO,20231006,879.85,883.6,865.55,872.4,51568,0
BODALCHEM,20231006,81.75,82,80.8,81.3,251737,0
BOHRAIND,20231006,50.6,50.65,50.6,50.65,423,0
BOMDYEING,20231006,144.8,147.2,143.7,145.45,1685538,0
BOROLTD,20231006,405.45,415.95,402.1,413.05,86920,0
BORORENEW,20231006,430.1,438.2,430.1,434.65,294059,0
BOSCHLTD,20231006,18970,19342,18900,19303.95,18284,0
BPCL,20231006,345,349,344,347.2,1858538,0
BPL,20231006,80.8,83.45,80.25,82.05,357420,0
BRIGADE,20231006,583.45,595.7,580.95,593.3,176502,0
BRITANNIA,20231006,4533.85,4549.45,4515,4538.45,238131,0
BRNL,20231006,40.5,41.2,40,40.4,68444,0
BROOKS,20231006,91.85,93,88,90.75,24925,0
BSE,20231006,1333.2,1419,1332,1401.5,3027641,0
BSHSL,20231006,236.5,244.9,236.5,242.45,9166,0
BSL,20231006,186.85,210,180.8,192.7,122671,0
BSLGOLDETF,20231006,51.07,51.71,50.96,51.44,39990,0
BSLNIFTY,20231006,22.8,22.8,22.06,22.3,160019,0
BSLSENETFG,20231006,64.97,64.97,64.17,64.53,1152,0
BSOFT,20231006,515.95,520.5,509.35,512.7,3080842,0
BTML,20231006,140.45,147.65,138.7,147.15,57508,0
BURNPUR,20231006,4.95,5.05,4.9,4.9,285025,0
BUTTERFLY,20231006,1224,1248,1217,1227.75,4478,0
BVCL,20231006,38.9,39.9,37.65,38.9,10744,0
BYKE,20231006,44.8,51.9,44.8,49.4,4048378,0
CALSOFT,20231006,14.55,14.65,14.2,14.35,17398,0
CAMLINFINE,20231006,165.1,168.45,162.3,164.6,384359,0
CAMPUS,20231006,289.7,290.8,287.1,287.95,474071,0
CAMS,20231006,2480,2497.95,2446,2489.4,120412,0
CANBK,20231006,373.45,380.95,371,375.3,6948282,0
CANFINHOME,20231006,759.1,776.9,759.1,773.7,540414,0
CANTABIL,20231006,1175,1183.6,1162.35,1172.3,21232,0
CAPACITE,20231006,214,214.35,210.1,211.2,407534,0
CAPLIPOINT,20231006,1078.35,1084.95,1065.15,1079.95,73864,0
CAPTRUST,20231006,98,98.35,96.6,97.2,4849,0
CARBORUNIV,20231006,1194,1194,1166,1168.85,104129,0
CAREERP,20231006,192,192.9,188.1,189.55,12011,0
CARERATING,20231006,856.05,864.6,848.4,853.95,43404,0
CARTRADE,20231006,596,621,596,613.25,399210,0
CARYSIL,20231006,643,649.75,640.5,647.7,33547,0
CASTROLIND,20231006,137,140.4,136.6,137.9,2090412,0
CCHHL,20231006,9.35,9.5,9.15,9.4,93617,0
CCL,20231006,657.9,659.3,641,646.75,111857,0
CDSL,20231006,1329.65,1377,1326.3,1347.85,2131433,0
CEATLTD,20231006,2120.6,2150,2117.4,2125.25,48312,0
CELEBRITY,20231006,20,20.5,19.1,19.25,688824,0
CENTENKA,20231006,422.5,429,421.35,424.75,19167,0
CENTEXT,20231006,16.9,16.9,16.2,16.5,145529,0
CENTRALBK,20231006,50.4,50.4,48.7,49.95,31630762,0
CENTRUM,20231006,23.3,23.65,22.5,22.7,461872,0
CENTUM,20231006,1425,1470.4,1402.65,1470.4,16558,0
CENTURYPLY,20231006,650.6,681.65,645.5,653.4,550684,0
CENTURYTEX,20231006,1074.75,1134.45,1068.15,1123.75,526823,0
CERA,20231006,8350,8395,8128.5,8176.3,16120,0
CEREBRAINT,20231006,5.7,5.7,5.7,5.7,55766,0
CESC,20231006,88.6,89.25,87.65,87.85,1743664,0
CGCL,20231006,792.45,799.9,781.95,784.55,189253,0
CGPOWER,20231006,429.5,430.45,417.05,418.75,1673711,0
CHALET,20231006,592.1,621,589,609.05,669974,0
CHAMBLFERT,20231006,273.6,275.4,272.2,274.45,724228,0
CHEMBOND,20231006,372.45,380,371.4,374.4,15253,0
CHEMCON,20231006,277.4,280.65,275,277,46127,0
CHEMFAB,20231006,370,374.45,364.05,368.1,19695,0
CHEMPLASTS,20231006,500,506.05,493,495.5,87845,0
CHENNPETRO,20231006,500,502,475.2,482.9,1614868,0
CHEVIOT,20231006,1165.05,1166.75,1150,1157.35,1819,0
CHOICEIN,20231006,424.5,426.8,423.7,425.35,317457,0
CHOLAFIN,20231006,1211.5,1227,1199,1219.55,2503438,0
CHOLAHLDNG,20231006,1126.95,1145,1121.25,1136.1,98899,0
CIEINDIA,20231006,476,480.45,468.2,470.1,540423,0
CIGNITITEC,20231006,814.9,836,814.9,824.2,158844,0
CINELINE,20231006,125.85,125.85,125.85,125.85,20037,0
CINEVISTA,20231006,14.9,15.25,14.55,14.95,53289,0
CIPLA,20231006,1165,1181.7,1160.45,1163,928951,0
CLEAN,20231006,1409.95,1437.95,1400,1410.2,102303,0
CLEDUCATE,20231006,70.1,71,69.5,70.5,42305,0
CLSEL,20231006,237.45,237.45,231.35,233.4,72079,0
CMSINFO,20231006,353.7,372.8,352.7,370.5,1879585,0
COALINDIA,20231006,290.95,291,287,287.8,3741467,0
COASTCORP,20231006,252.15,262,251.8,259.2,13427,0
COCHINSHIP,20231006,1075,1092,1060.7,1072.3,1740479,0
COFFEEDAY,20231006,51.5,51.9,50.1,50.5,3122112,0
COFORGE,20231006,5240.9,5242.95,5166.25,5185.55,195339,0
COLPAL,20231006,2002,2005.45,1981.7,1992.55,203842,0
COMPINFO,20231006,12.45,13.25,12.25,12.8,374403,0
COMPUSOFT,20231006,21.5,21.9,21.5,21.7,57519,0
CONCOR,20231006,713.2,717.1,708.55,715.3,445913,0
CONCORDBIO,20231006,1125,1177,1112.05,1121.45,457088,0
CONFIPET,20231006,85.5,86.2,84.85,85.4,760431,0
CONSOFINVT,20231006,152.8,152.8,147.5,149.05,18472,0
CONSUMBEES,20231006,92.92,93.17,92.71,92.98,10386,0
CONTROLPR,20231006,770,794,760,787.95,30926,0
CORALFINAC,20231006,40.45,40.7,38.95,39.8,68572,0
CORDSCABLE,20231006,115.95,117.2,112.85,113.65,121463,0
COROMANDEL,20231006,1168.75,1174,1157.4,1171.45,120488,0
COSMOFIRST,20231006,686.05,687,674.1,676.05,18896,0
COUNCODOS,20231006,4.1,4.25,4.05,4.2,143200,0
CPSEETF,20231006,52,52.8,50.6,52.29,352796,0
CRAFTSMAN,20231006,4670.8,4692.15,4606.35,4623,20010,0
CREATIVE,20231006,530.05,550,520,547.1,36622,0
CREATIVEYE,20231006,4.1,4.1,4,4,1137,0
CREDITACC,20231006,1324,1326.4,1295.75,1316.1,199427,0
CREST,20231006,231.95,236,226.55,230.4,6597,0
CRISIL,20231006,3875,3875,3835.5,3842.95,6978,0
CROMPTON,20231006,300.2,301.8,299.15,300.9,1261214,0
CROWN,20231006,69,69.75,64.05,67.45,154520,0
CSBBANK,20231006,350.1,357.9,349.8,354.15,507048,0
CSLFINANCE,20231006,346,346,337.5,342.5,20396,0
CTE,20231006,61.2,62.9,59.95,62.75,59911,0
CUB,20231006,125.85,129.8,125.2,128.9,4174649,0
CUBEXTUB,20231006,46.5,47.65,45.25,46.2,72123,0
CUMMINSIND,20231006,1698,1710,1688.85,1704.45,347194,0
CUPID,20231006,412,424.8,411,413.65,148896,0
CYBERMEDIA,20231006,17.7,18.45,17.65,18,19491,0
CYBERTECH,20231006,164.9,171,158.05,160.3,2877930,0
CYIENT,20231006,1684.95,1691.9,1675.35,1682.2,113179,0
CYIENTDLM,20231006,671.5,674,660,668.25,160197,0
DAAWAT,20231006,174.35,177.45,172.4,173.4,2038071,0
DABUR,20231006,551,551.9,545.8,547.15,1061490,0
DALBHARAT,20231006,2250,2269.75,2206.7,2223.8,369046,0
DALMIASUG,20231006,455.5,464,444.05,457.4,167101,0
DAMODARIND,20231006,50.4,51.95,49.85,51,64003,0
DANGEE,20231006,9.85,9.95,9.45,9.5,723714,0
DATAMATICS,20231006,593,606.9,586.65,592.15,61935,0
DATAPATTNS,20231006,2095.05,2106.95,2088,2093,40001,0
DBCORP,20231006,268.6,269.8,261.1,262.85,158282,0
DBL,20231006,309.7,334,309.65,325.8,5120637,0
DBOL,20231006,174.5,181.45,173.35,176.7,557403,0
DBREALTY,20231006,166.4,169,164.25,167.8,907512,0
DBSTOCKBRO,20231006,28.6,30.3,28.5,29.95,50937,0
DCAL,20231006,161,164.85,159.6,162.3,334025,0
DCBBANK,20231006,122.5,124.4,121.45,123.35,1829292,0
DCI,20231006,176.7,176.7,173.2,173.2,402,0
DCM,20231006,80.8,84.45,80.8,82.9,46792,0
DCMFINSERV,20231006,5.15,5.15,5,5.15,58232,0
DCMNVL,20231006,168.9,172,167.85,169.05,17629,0
DCMSHRIRAM,20231006,1058,1100,1047.05,1088.95,126106,0
DCMSRIND,20231006,140.1,141.45,134.55,137.25,211530,0
DCW,20231006,57.1,57.35,56.25,56.55,2439146,0
DCXINDIA,20231006,304,305.65,298.5,301.8,255260,0
DECCANCE,20231006,545.8,552.1,544.5,546.95,10736,0
DEEPAKFERT,20231006,644.2,647.95,641,643.55,278694,0
DEEPAKNTR,20231006,2103.8,2129.35,2100.2,2108.5,155897,0
DEEPENR,20231006,156.05,156.05,156.05,156.05,4589,0
DEEPINDS,20231006,292.95,293,282.65,284.8,134848,0
DELHIVERY,20231006,412.2,414.9,409.65,411,280100,0
DELPHIFX,20231006,373.15,383.3,371.05,375.15,1311,0
DELTACORP,20231006,136.8,138.2,136.8,137.75,2467717,0
DELTAMAGNT,20231006,87.1,88.75,86.25,87.8,3694,0
DEN,20231006,54.2,54.5,52.15,52.55,4793677,0
DENORA,20231006,1564.7,1574.25,1523.2,1535.1,8138,0
DEVIT,20231006,135.95,136.3,132.05,133.1,12423,0
DEVYANI,20231006,219.4,223,219.15,222,1035876,0
DGCONTENT,20231006,20.3,20.5,19.6,20.3,7376,0
DHAMPURSUG,20231006,301.35,303.95,297.85,301.9,305846,0
DHANBANK,20231006,32.35,32.8,31.4,31.85,6377862,0
DHANI,20231006,41.95,41.95,40.8,41.25,633053,0
DHANUKA,20231006,846.15,855.5,836,842.95,35432,0
DHARMAJ,20231006,210.9,233,209.2,229.45,894878,0
DHRUV,20231006,59.9,60.2,59.1,59.25,26669,0
DHUNINV,20231006,768.3,777.35,760,769.45,2568,0
DIACABS,20231006,45.5,45.5,45.5,45.5,85,0
DIAMINESQ,20231006,530.5,535,526.1,532.4,5217,0
DIAMONDYD,20231006,839.7,848.5,831.55,839.05,6218,0
DICIND,20231006,445.7,447.95,427.25,432.05,3260,0
DIGISPICE,20231006,34.75,35.2,33.35,34.1,34237,0
DIL,20231006,10,10,9.55,9.7,460811,0
DISHTV,20231006,18.1,18.15,17.75,17.9,9156612,0
DIVGIITTS,20231006,1057.9,1079.5,1017.05,1068.5,53182,0
DIVISLAB,20231006,3700,3728.8,3697.2,3721.8,244389,0
DIVOPPBEES,20231006,59.4,59.4,57.16,58.19,12167,0
DIXON,20231006,5167.7,5178,5062.1,5128.75,455043,0
DJML,20231006,154,154,148.55,153,3679,0
DLF,20231006,525.25,550.5,525.25,548.7,7397196,0
DLINKINDIA,20231006,324,339.5,321.05,336.35,648299,0
DMART,20231006,3860,3890.8,3786.75,3833.95,345055,0
DMCC,20231006,306.85,312,304,305.1,15866,0
DNAMEDIA,20231006,4.4,4.4,4.4,4.4,68564,0
DODLA,20231006,697,704.7,690,695.35,55395,0
DOLATALGO,20231006,53.7,55.75,52.2,55,1130938,0
DOLLAR,20231006,422.2,445,422.2,443.3,340282,0
DOLPHIN,20231006,416.85,416.85,416.85,416.85,32,0
DONEAR,20231006,105,111.2,104.3,108.1,598252,0
DPABHUSHAN,20231006,654.85,664.25,646,655.1,10411,0
DPSCLTD,20231006,16.7,16.7,16.3,16.45,273420,0
DPWIRES,20231006,659.15,668.9,655.1,659.75,20032,0
DRCSYSTEMS,20231006,41.8,41.9,41.1,41.55,20467,0
DREAMFOLKS,20231006,503.8,514.3,498.55,512.3,607775,0
DREDGECORP,20231006,464.35,464.55,457.05,461.3,54813,0
DRREDDY,20231006,5435,5487.2,5409.2,5424.9,314598,0
DSPBANKETF,20231006,44.12,45.3,44.12,44.78,10073,0
DSPGOLDETF,20231006,57.6,57.6,56.45,56.65,3403,0
DSPITETF,20231006,32,34,29,31.92,29212,0
DSPN50ETF,20231006,199.45,200.88,199.45,200.73,430,0
DSPNEWETF,20231006,239.57,255,239,241.46,4320,0
DSPPSBKETF,20231006,52,52.51,51.87,52.19,479,0
DSPPVBKETF,20231006,23,23.11,22.88,23.08,2470,0
DSPQ50ETF,20231006,191.3,191.45,190.42,190.77,2678,0
DSPSILVETF,20231006,67.69,68,67.57,67.86,7988,0
DSSL,20231006,742,764.9,712.1,764.3,164663,0
DTIL,20231006,225.45,225.45,221.15,223,3421,0
DUCON,20231006,7,7,6.95,6.95,42746,0
DVL,20231006,264.15,270.95,264.15,268.6,18270,0
DWARKESH,20231006,101.85,102.65,100.75,101.2,1185510,0
DYCL,20231006,445,448.8,441.25,444.65,14884,0
DYNAMATECH,20231006,4590,4750,4559,4627.95,29306,0
DYNPRO,20231006,326.5,329.8,315,324.4,30945,0
E2E,20231006,459,459,459,459,8893,0
EASEMYTRIP,20231006,41.9,42.8,41.65,42.35,35307856,0
EBBETF0425,20231006,1157,1157.5,1121.5,1155.91,26183,0
EBBETF0430,20231006,1305,1305,1296.61,1301.35,4467,0
EBBETF0431,20231006,1161.9,1163.94,1156.16,1158.01,5588,0
EBBETF0433,20231006,1058.07,1060.49,1057.5,1058.97,1366,0
ECLERX,20231006,2038,2168.7,1980,2147.85,665657,0
EDELWEISS,20231006,75.5,77.05,68.55,69.8,28423967,0
EICHERMOT,20231006,3443.6,3464.45,3438.35,3450.4,249258,0
EIDPARRY,20231006,521.6,533.95,519.05,524.4,582701,0
EIFFL,20231006,142.45,144.95,142,143.3,15662,0
EIHAHOTELS,20231006,486.9,501.85,483.2,493.45,39632,0
EIHOTEL,20231006,234.4,242.5,233.05,236.55,1996898,0
EIMCOELECO,20231006,984.95,985.6,964.7,985.6,18692,0
EKC,20231006,116.95,119.3,115.6,116.65,421323,0
ELDEHSG,20231006,704.05,704.05,696,700,681,0
ELECON,20231006,802.3,805.95,765.05,771.6,388401,0
ELECTCAST,20231006,74.25,76.5,74.05,75.1,5316439,0
ELECTHERM,20231006,139.45,139.45,139.45,139.45,9878,0
ELGIEQUIP,20231006,499.7,502.2,493,494.75,103438,0
ELGIRUBCO,20231006,54.65,54.65,52.5,53.1,22567,0
ELIN,20231006,192.9,193.1,185.3,187.8,505729,0
EMAMILTD,20231006,530.35,534.75,523.3,526.85,201476,0
EMAMIPAP,20231006,135.85,135.85,128.95,130.7,44637,0
EMAMIREAL,20231006,81.55,81.55,76.05,77.5,67847,0
EMIL,20231006,145.7,150.45,144.8,150.45,2406530,0
EMKAY,20231006,85.6,89.15,84.15,87.95,83541,0
EMMBI,20231006,114,114.4,110.6,111.55,69159,0
EMSLIMITED,20231006,313.05,333.4,310,323.15,4343638,0
EMUDHRA,20231006,481.9,484.9,475,476.6,66226,0
ENDURANCE,20231006,1599.55,1604.55,1576,1585.1,68147,0
ENERGYDEV,20231006,19.35,19.7,19,19.4,87774,0
ENGINERSIN,20231006,143.2,144.4,142.15,142.85,1099703,0
ENIL,20231006,181.1,181.55,176.1,176.75,187344,0
EPIGRAL,20231006,1003,1003,980,986.7,15607,0
EPL,20231006,193.2,193.9,191.4,192.15,422793,0
EQUIPPP,20231006,31.65,31.75,28.8,30.85,22635,0
EQUITASBNK,20231006,93,94.1,91.3,93.95,8832053,0
ERIS,20231006,882.7,908.2,882.7,899.75,118717,0
EROSMEDIA,20231006,18.55,18.6,18.4,18.5,177447,0
ESABINDIA,20231006,4922.2,4988.95,4908.1,4965.25,2780,0
ESCORTS,20231006,3260,3273.85,3184.1,3194.2,470533,0
ESG,20231006,32.34,32.5,32.28,32.46,23751,0
ESSARSHPNG,20231006,16.85,16.85,16.85,16.85,92285,0
ESSENTIA,20231006,6.2,6.2,6.2,6.2,108074,0
ESTER,20231006,95.5,99.8,95.2,97.3,462727,0
ETHOSLTD,20231006,1726.95,1748.25,1712.05,1718,21351,0
EUROTEXIND,20231006,11.95,11.95,11.95,11.95,425,0
EVEREADY,20231006,389,390.8,382.6,386.7,82346,0
EVERESTIND,20231006,1138,1149.95,1130,1138.55,11119,0
EXCEL,20231006,0.35,0.35,0.35,0.35,3104930,0
EXCELINDUS,20231006,866.8,878.95,864.95,871.1,4219,0
EXIDEIND,20231006,257.85,260,257.3,259,1742138,0
EXPLEOSOL,20231006,1388.2,1390.1,1370.05,1379.35,30842,0
EXXARO,20231006,131.85,132.85,130.8,131.7,37569,0
FACT,20231006,537.1,538.55,530.65,533.2,285541,0
FAIRCHEMOR,20231006,1154,1161.6,1130,1137.4,15051,0
FAZE3Q,20231006,369.8,377.95,369.65,376.05,8718,0
FCL,20231006,317.45,323,310.1,321.05,213347,0
FCONSUMER,20231006,0.8,0.85,0.8,0.85,5662159,0
FCSSOFT,20231006,2.7,3.15,2.65,3.05,53480268,0
FDC,20231006,383.55,387.5,378.2,381.3,82708,0
FEDERALBNK,20231006,146.3,147,144.05,146.5,9149275,0
FELDVR,20231006,5.65,5.75,5.4,5.6,6889,0
FIBERWEB,20231006,32.25,34.5,31.9,32.7,282282,0
FIEMIND,20231006,1810,1830.65,1808,1816.05,12910,0
FILATEX,20231006,53.75,54.2,51.2,51.65,2309491,0
FINCABLES,20231006,1084.35,1088.25,1067,1072.55,187128,0
FINEORG,20231006,4957.95,4968.6,4888.1,4921.15,13381,0
FINOPB,20231006,314.7,318.2,305.1,308.2,94972,0
FINPIPE,20231006,223.5,232.95,222.9,226.8,1331998,0
FIVESTAR,20231006,724,730,716,724.4,205406,0
FLEXITUFF,20231006,49,49,49,49,14917,0
FLUOROCHEM,20231006,2875,2880.5,2831,2845.5,120091,0
FMGOETZE,20231006,357,360.3,355.1,356.95,51357,0
FMNL,20231006,5.7,6,5.7,5.9,10910,0
FOCUS,20231006,176.4,177.6,169.15,177.6,308941,0
FOODSIN,20231006,205.45,214.2,201,213.15,1491077,0
FORCEMOT,20231006,4021.95,4173,3993.15,4076.2,66387,0
FORTIS,20231006,329.7,335,326.4,327.9,830405,0
FOSECOIND,20231006,3359.2,3410,3353,3394.7,1430,0
FSL,20231006,164.05,164.5,162.05,163.6,913661,0
FUSION,20231006,594.7,603,586.1,590.65,119844,0
GABRIEL,20231006,349.35,357.9,339.3,346.05,1311360,0
GAEL,20231006,347.6,350.95,340.55,342.7,211830,0
GAIL,20231006,123.8,125.15,122.55,124.6,12431715,0
GALAXYSURF,20231006,2655.9,2691.75,2614,2675.75,22589,0
GALLANTT,20231006,89.8,89.8,88.55,88.8,75964,0
GANDHITUBE,20231006,679.95,705,679.95,694.95,8660,0
GANECOS,20231006,959.95,974.2,954.55,960.3,33913,0
GANESHBE,20231006,150.5,152.35,149.4,151.2,63254,0
GANESHHOUC,20231006,432.6,439.5,430.6,435.4,16682,0
GANGAFORGE,20231006,6.6,6.85,6.35,6.65,219753,0
GANGESSECU,20231006,123.45,128.45,117.35,118.2,53748,0
GARFIBRES,20231006,3173.25,3201,3150.25,3174.35,8335,0
GATECHDVR,20231006,9.9,10,9.35,9.8,959220,0
GATEWAY,20231006,90.15,93.95,90.15,92.6,2311090,0
GATI,20231006,155.2,155.9,152.1,152.7,307976,0
GAYAHWS,20231006,0.85,0.85,0.85,0.85,232063,0
GAYAPROJ,20231006,6.15,6.4,6.15,6.35,182603,0
GEECEE,20231006,208,210.5,204.55,207.2,50877,0
GEEKAYWIRE,20231006,326.9,326.9,326,326,9318,0
GENCON,20231006,49.55,49.55,46.7,47.25,10589,0
GENESYS,20231006,366,369.7,352.95,356.5,42806,0
GENSOL,20231006,1988,2051.7,1961.05,2028.8,63404,0
GENUSPAPER,20231006,20,20.8,19.7,20.1,1224262,0
GENUSPOWER,20231006,246,257.9,246,257.9,337668,0
GEOJITFSL,20231006,55.2,55.8,53.7,54.4,645939,0
GEPIL,20231006,163.5,166.7,161.6,162.25,353374,0
GESHIP,20231006,830.05,842.9,827,836.6,174892,0
GET&D,20231006,412.8,425,402,404.8,36065,0
GFLLIMITED,20231006,88.4,88.4,86.45,87.2,116131,0
GHCL,20231006,615,622.45,607.5,620.75,214958,0
GHCLTEXTIL,20231006,78,79.9,77.7,79.1,200204,0
GICHSGFIN,20231006,214.05,218.35,211.6,215.55,419192,0
GICRE,20231006,215.25,227.8,215.25,225.3,1913858,0
GILLANDERS,20231006,103.45,107.5,103,106.8,99674,0
GILLETTE,20231006,6320,6327.95,6125,6203.75,13740,0
GILT5YBEES,20231006,53.06,53.13,52.83,52.98,689963,0
GINNIFILA,20231006,27,27.2,26.25,27,71663,0
GIPCL,20231006,147.4,156.2,145.55,153.5,5871169,0
GISOLUTION,20231006,11.7,11.8,11.4,11.75,135469,0
GKWLIMITED,20231006,1076.3,1076.3,1040,1070.15,506,0
GLAND,20231006,1675,1684.7,1665.4,1671.5,57765,0
GLAXO,20231006,1548.1,1570.8,1536.25,1555,50525,0
GLENMARK,20231006,794.9,799.65,785.5,793.6,928077,0
GLFL,20231006,3.5,3.65,3.35,3.65,7028,0
GLOBAL,20231006,200.45,200.45,188.75,193.85,51032,0
GLOBALVECT,20231006,78.35,79,77.3,77.5,3443,0
GLOBE,20231006,4.75,4.75,4.75,4.75,180629,0
GLOBUSSPR,20231006,858.75,863.45,848.1,850.85,161598,0
GLS,20231006,619.95,627.9,618.05,625.15,169911,0
GMBREW,20231006,760,786,749.65,781.45,286492,0
GMDCLTD,20231006,329,336,321.65,329.55,6938267,0
GMMPFAUDLR,20231006,1820,1838.85,1777.1,1816.05,145149,0
GMRINFRA,20231006,59.65,61.85,59.3,61.6,12142486,0
GMRP&UI,20231006,34.35,35.2,33.85,34.8,4322865,0
GNA,20231006,465.3,468.55,462.25,464.6,40986,0
GNFC,20231006,615,618,610.45,616.7,403972,0
GOACARBON,20231006,535.2,558.45,532.1,550.15,139011,0
GOCLCORP,20231006,494.9,519,491.9,515.85,447094,0
GOCOLORS,20231006,1252,1297,1252,1292.65,43814,0
GODFRYPHLP,20231006,2144.85,2152.65,2110.05,2117.8,41870,0
GODHA,20231006,0.9,0.9,0.9,0.9,800280,0
GODREJAGRO,20231006,479.7,522,477.3,515,1392199,0
GODREJCP,20231006,969.5,988.85,965.2,971.65,1049194,0
GODREJIND,20231006,601.55,721.25,598.85,719.1,7651080,0
GODREJPROP,20231006,1599.35,1686.95,1599.05,1675,928774,0
GOKEX,20231006,802,819.9,786.05,806.8,474523,0
GOKUL,20231006,39.9,40.25,38.85,39.6,808802,0
GOKULAGRO,20231006,116.45,116.6,114.1,114.5,88713,0
GOLDBEES,20231006,48.34,48.76,48.23,48.38,11110656,0
GOLDETF,20231006,58,58.2,56.3,56.9,57690,0
GOLDIAM,20231006,127.45,128.55,126.7,128.15,148371,0
GOLDSHARE,20231006,48.5,48.7,48.25,48.35,127246,0
GOLDTECH,20231006,98.15,98.15,98.15,98.15,40564,0
GOODLUCK,20231006,735,752.35,722.5,738.5,1004989,0
GOODYEAR,20231006,1341.85,1341.85,1309.1,1319.65,10962,0
GOYALALUM,20231006,10.7,10.7,10.7,10.7,179632,0
GPIL,20231006,605.7,609.7,593.3,603.6,521301,0
GPPL,20231006,122.1,128.4,121.7,127.1,2213549,0
GPTINFRA,20231006,100.85,100.85,100.85,100.85,36227,0
GRANULES,20231006,355.5,365.25,352.3,362.1,2263674,0
GRAPHITE,20231006,500.9,512.3,495,504.05,1334348,0
GRASIM,20231006,1890.1,1905.9,1890,1903.3,401355,0
GRAUWEIL,20231006,126.9,129.95,124.3,127.7,337190,0
GRAVITA,20231006,918.9,943.7,910,922.55,238634,0
GREAVESCOT,20231006,136.2,136.2,134.4,135.3,833085,0
GREENLAM,20231006,409,412.95,402.95,408,32755,0
GREENPANEL,20231006,373.8,379.05,366.55,374.35,153372,0
GREENPLY,20231006,168.6,169.5,167,168.85,109256,0
GREENPOWER,20231006,14,14.05,13.4,14.05,6425688,0
GRINDWELL,20231006,2094.9,2132,2067.2,2118.15,27175,0
GRINFRA,20231006,1202.05,1221.95,1200.6,1209.65,13297,0
GRMOVER,20231006,197,198.15,194.15,195.95,45034,0
GROBTEA,20231006,882.15,932,870,896.05,195,0
GRPLTD,20231006,3950,3950,3949,3949,21,0
GRSE,20231006,822,826.8,808,816.75,562034,0
GRWRHITECH,20231006,1481.4,1558.9,1462.05,1542.6,143807,0
GSFC,20231006,172.55,173.15,171.45,172.75,604950,0
GSLSU,20231006,181.2,208.8,181.2,205.1,2484137,0
GSPL,20231006,288.8,291.3,285.15,290.05,782665,0
GSS,20231006,219.9,219.9,214.05,214.95,25241,0
GTECJAINX,20231006,98.55,98.6,98.55,98.55,5502,0
GTL,20231006,8.3,8.4,8.15,8.2,229424,0
GTLINFRA,20231006,1.05,1.1,1,1.05,39592368,0
GTPL,20231006,180.15,181.8,177.45,179.6,87732,0
GUFICBIO,20231006,286.45,296.2,285,292.5,136134,0
GUJALKALI,20231006,723.85,730,717.95,726,53872,0
GUJAPOLLO,20231006,215,215,215,215,157,0
GUJGASLTD,20231006,422,425.55,421.1,424.7,1146356,0
GUJRAFFIA,20231006,33.25,34.9,33.25,34.15,2681,0
GULFOILLUB,20231006,552.55,554.65,545.3,550.2,28263,0
GULFPETRO,20231006,55.1,55.1,53.5,54.05,405536,0
GULPOLY,20231006,222.9,224.8,221.1,222.7,29342,0
GVKPIL,20231006,11.85,11.85,11.85,11.85,1737524,0
GVPTECH,20231006,13.3,13.3,13.05,13.05,29186,0
HAL,20231006,1945.15,1964,1943,1956.1,1029633,0
HAPPSTMNDS,20231006,863.5,865.8,855,856.8,191674,0
HARDWYN,20231006,37.9,38.95,37.2,37.95,549884,0
HARIOMPIPE,20231006,590.7,623.9,587.6,609.6,128547,0
HARRMALAYA,20231006,157.95,161.85,156.6,159.5,37499,0
HARSHA,20231006,415.05,424.95,415,417.5,264694,0
HATHWAY,20231006,21.2,21.3,20.45,20.6,12361883,0
HATSUN,20231006,1130.15,1153.35,1125,1149.95,32872,0
HAVELLS,20231006,1414.3,1419,1395,1399.45,313649,0
HAVISHA,20231006,1.8,1.85,1.8,1.85,43857,0
HBLPOWER,20231006,278.25,294.4,276.1,290.95,4932652,0
HBSL,20231006,55.05,55.6,54.75,55.05,8103,0
HCC,20231006,27.85,29,27.55,28.55,50462641,0
HCG,20231006,364.05,367.15,360.1,362.45,34784,0
HCL-INSYS,20231006,16.45,16.45,16.05,16.2,189789,0
HCLTECH,20231006,1252,1256,1230.1,1237.7,2497711,0
HDFCAMC,20231006,2651.5,2737,2648.55,2726.15,480315,0
HDFCBANK,20231006,1544,1545,1529.85,1534.05,8879678,0
HDFCBSE500,20231006,27.9,27.9,27.33,27.73,4240,0
HDFCGOLD,20231006,50.27,50.27,49.64,49.71,4807154,0
HDFCGROWTH,20231006,101.85,101.85,98.5,99.63,657,0
HDFCLIFE,20231006,624.55,636.2,622.75,630.9,3713370,0
HDFCLIQUID,20231006,1000.01,1000.01,999.99,1000.01,2786,0
HDFCLOWVOL,20231006,150,150.39,150,150.39,6,0
HDFCMID150,20231006,153.32,153.32,150.13,151.03,2454,0
HDFCMOMENT,20231006,229.99,230.95,229.91,230.87,608,0
HDFCNEXT50,20231006,449.7,452.47,449.7,452.09,308,0
HDFCNIF100,20231006,201.82,201.82,196.8,198.56,155,0
HDFCNIFBAN,20231006,444.51,451.2,444.51,448.49,4863,0
HDFCNIFIT,20231006,330,332,324.31,327.49,1337,0
HDFCNIFTY,20231006,215.29,215.29,213.41,214.89,21164,0
HDFCPVTBAN,20231006,230,231.79,230,231.43,441,0
HDFCQUAL,20231006,44.97,44.97,44.45,44.46,2322,0
HDFCSENSEX,20231006,724.56,726.98,721.78,725.91,1133,0
HDFCSILVER,20231006,68.05,69.1,67.5,68.9,115746,0
HDFCSML250,20231006,123.49,124,122.61,123.55,80245,0
HDFCVALUE,20231006,106.4,106.4,104.65,105.48,8936,0
HEADSUP,20231006,11.45,11.75,11.4,11.65,17129,0
HEALTHY,20231006,9.6,9.77,9.6,9.66,35364,0
HECPROJECT,20231006,45.6,48.7,45.5,48.7,50319,0
HEG,20231006,1772,1808,1755.05,1777.95,297281,0
HEIDELBERG,20231006,196.65,196.65,193.1,193.8,491867,0
HEMIPROP,20231006,114.35,115.95,113.8,114.5,413380,0
HERANBA,20231006,356.15,363.5,356.15,360.95,27088,0
HERCULES,20231006,315.15,339.5,314.1,321.8,149110,0
HERITGFOOD,20231006,230.45,233.9,230.35,230.85,135645,0
HEROMOTOCO,20231006,3040,3045,3022.5,3038,180660,0
HESTERBIO,20231006,1678.25,1750.45,1678.25,1708.5,4684,0
HEUBACHIND,20231006,443.7,446.25,439.65,444.75,20777,0
HEXATRADEX,20231006,152.9,152.9,148.15,149.05,5119,0
HFCL,20231006,74.5,76.25,73.8,75.35,6706942,0
HGINFRA,20231006,955,962.85,943.95,951.85,53135,0
HGS,20231006,1007.05,1007.05,997,999.7,17061,0
HIKAL,20231006,288,288.15,284.2,286.1,322745,0
HIL,20231006,2915.05,2950,2906,2933.75,8765,0
HILTON,20231006,154.85,158.95,153.3,157.85,128665,0
HIMATSEIDE,20231006,133.75,136.9,132.65,135.15,405685,0
HINDALCO,20231006,475,476.45,469.35,472.6,3134022,0
HINDCOMPOS,20231006,414.9,416,410,411.9,6776,0
HINDCON,20231006,134.85,134.85,129.65,132.85,7303,0
HINDCOPPER,20231006,154.9,155.7,153.2,154.85,3928257,0
HINDMOTORS,20231006,15.4,18,15.25,17.65,6501395,0
HINDNATGLS,20231006,14.95,14.95,14.95,14.95,67120,0
HINDOILEXP,20231006,163.9,166.65,161.7,162.15,856586,0
HINDPETRO,20231006,254.05,259.3,253,257.75,3734939,0
HINDUNILVR,20231006,2519.95,2520,2494,2499.4,1083342,0
HINDWAREAP,20231006,545.7,546,536,537.35,36031,0
HINDZINC,20231006,306.45,306.85,302.55,305.55,326063,0
HIRECT,20231006,352.6,352.6,352,352.6,1590,0
HISARMETAL,20231006,178.3,184.9,178.3,180.7,7619,0
HITECH,20231006,84.4,84.45,81.2,82.15,715843,0
HITECHCORP,20231006,224.85,231,220,231,13069,0
HITECHGEAR,20231006,369.8,372.5,363.55,366.55,5292,0
HLEGLAS,20231006,539.85,546.4,537.3,540.7,58141,0
HLVLTD,20231006,22.95,24.15,22.7,23.55,3856606,0
HMAAGRO,20231006,743.25,743.25,718.55,722.4,93141,0
HMVL,20231006,72,73.4,70.5,73.2,61106,0
HNDFDS,20231006,545,545,538.5,540.6,63278,0
HNGSNGBEES,20231006,262.7,264.4,261.92,264,14774,0
HOMEFIRST,20231006,851,855,839.05,843.5,79864,0
HONAUT,20231006,39422.9,39422.9,38964.05,38985.25,2367,0
HONDAPOWER,20231006,3115,3115,3021.1,3062.15,13792,0
HOVS,20231006,56.9,61.8,55.65,58.45,194154,0
HPAL,20231006,468.8,473.95,461.9,467.3,125008,0
HPIL,20231006,123.85,123.85,119,120.15,544,0
HPL,20231006,209.5,218.75,206.6,218.75,347522,0
HSCL,20231006,248.45,248.6,245.5,247.25,1006352,0
HTMEDIA,20231006,25.35,26.5,25.35,25.6,1076436,0
HUBTOWN,20231006,61.55,62.85,61.35,61.8,131962,0
HUDCO,20231006,91,93.55,89.25,92.15,21711391,0
HUHTAMAKI,20231006,254.45,259.9,254.1,258.85,42570,0
HYBRIDFIN,20231006,7.9,8.15,7.7,8.15,4956,0
IBMFNIFTY,20231006,201.01,204.01,199.79,201.91,708,0
IBREALEST,20231006,80.55,83.15,79.6,82.45,12182508,0
IBULHSGFIN,20231006,172.2,174,168.9,172.05,16018755,0
ICDSLTD,20231006,26.9,26.9,26.85,26.85,3,0
ICEMAKE,20231006,648.65,648.65,621.35,648.65,145785,0
ICICI500,20231006,29.13,29.13,28.8,29.01,38657,0
ICICI5GSEC,20231006,53.21,53.62,53,53.31,2471,0
ICICIALPLV,20231006,200.33,202.57,200.33,202.48,15099,0
ICICIAUTO,20231006,163.27,163.27,162.26,162.79,3290,0
ICICIB22,20231006,77.05,77.05,74.79,75.1,631076,0
ICICIBANK,20231006,946,946.55,938,945.2,6355755,0
ICICIBANKN,20231006,44.79,44.94,44.68,44.8,24199,0
ICICIBANKP,20231006,229.59,229.91,228.36,228.7,44964,0
ICICICOMMO,20231006,63.8,64.03,63.76,63.92,17561,0
ICICICONSU,20231006,86.06,86.36,85.89,86.09,2032,0
ICICIFIN,20231006,20.61,20.97,20.41,20.86,51287,0
ICICIFMCG,20231006,534.09,534.09,530.08,531.5,3124,0
ICICIGI,20231006,1300.75,1326.45,1295.75,1319.65,404115,0
ICICIGOLD,20231006,49.21,51.2,49.21,49.72,302943,0
ICICIINFRA,20231006,64.38,64.38,63.24,63.74,2132,0
ICICILIQ,20231006,999.99,1000.25,998.99,999.96,1010645,0
ICICILOVOL,20231006,158.36,162.6,158.36,162.22,171998,0
ICICIM150,20231006,154.29,154.29,153.15,154.09,275864,0
ICICIMCAP,20231006,119.83,122.92,119.83,120.03,2557,0
ICICIMOM30,20231006,23.27,23.58,23.15,23.29,16264,0
ICICINF100,20231006,211.37,215.42,211.37,214.38,3826,0
ICICINIFTY,20231006,214.82,216.4,214.75,215.93,316568,0
ICICINV20,20231006,117.15,117.15,113.7,114.55,19389,0
ICICINXT50,20231006,47.65,47.65,46.03,46.5,44157,0
ICICIPHARM,20231006,96.56,96.94,96.33,96.51,4939,0
ICICIPRULI,20231006,552.45,560.95,550.75,559.35,1059398,0
ICICISENSX,20231006,729.99,735.3,729.99,735.16,238,0
ICICISILVE,20231006,71.15,71.95,71.05,71.3,3022688,0
ICICITECH,20231006,33.98,34,33.67,33.93,128381,0
ICIL,20231006,223,231.85,221.1,227.65,365652,0
ICRA,20231006,5497.75,5500,5451,5463.1,1175,0
IDBI,20231006,68.95,69.85,68.25,69.75,7656997,0
IDEA,20231006,11.2,11.3,10.85,10.95,122177842,0
IDEAFORGE,20231006,859.8,864,813.95,823.4,384685,0
IDFC,20231006,124.2,125.5,123.45,124.4,11315907,0
IDFCFIRSTB,20231006,92.25,92.45,90.7,91.4,26681015,0
IDFNIFTYET,20231006,211,211.2,209.73,211.2,27,0
IEL,20231006,10,10,10,10,37817,0
IEX,20231006,133.95,134.45,132.3,133.8,5965536,0
IFBAGRO,20231006,520,527,519.85,523.4,4106,0
IFBIND,20231006,896.75,915,888.3,909.15,13998,0
IFCI,20231006,23.45,24.6,22.9,24.5,63235931,0
IFGLEXPOR,20231006,466,469.95,457.25,465.85,18192,0
IGARASHI,20231006,617.4,624.45,616.3,619.85,56378,0
IGL,20231006,458.5,463.4,457.05,460.45,839137,0
IGPL,20231006,524.65,527.3,511.75,516,38002,0
IIFL,20231006,615.5,640,613.8,636,393308,0
IIFLSEC,20231006,89.8,91.75,87.6,88.7,726750,0
IITL,20231006,108.8,108.8,103.3,106.7,1226,0
IKIO,20231006,357.9,359.5,354,357.95,135044,0
IMAGICAA,20231006,52,53.1,51.9,52.7,1026483,0
IMFA,20231006,416.8,425,412.8,424,174529,0
IMPAL,20231006,787.65,788.8,780,781.05,1589,0
IMPEXFERRO,20231006,3.2,3.2,3.2,3.2,17950,0
INCREDIBLE,20231006,31,31.3,28.65,30.15,55582,0
INDBANK,20231006,36,36.6,34.5,35.75,29904,0
INDHOTEL,20231006,419.5,424.75,418.25,422.95,2577983,0
INDIACEM,20231006,231,232.5,228.1,231.2,2129085,0
INDIAGLYCO,20231006,705.4,723.6,695.8,697.5,154131,0
INDIAMART,20231006,2880.05,2904.5,2863.4,2867.9,69971,0
INDIANB,20231006,429.9,432.95,423.15,426.05,1106747,0
INDIANCARD,20231006,254.95,257,247.05,249.55,8652,0
INDIANHUME,20231006,246.6,256.15,246.05,252.65,62076,0
INDIGO,20231006,2555,2568.95,2502.1,2535.5,1931108,0
INDIGOPNTS,20231006,1505,1522,1495.5,1506.45,28713,0
INDNIPPON,20231006,496.3,508.05,496.3,503.55,11501,0
INDOAMIN,20231006,116.95,118.2,115.9,117.35,54677,0
INDOBORAX,20231006,164.8,164.8,158,161.15,23984,0
INDOCO,20231006,329.9,333.85,328.05,332.35,64695,0
INDORAMA,20231006,50.8,52,50.2,50.95,180514,0
INDOSTAR,20231006,174.75,175,172.45,172.9,33328,0
INDOTECH,20231006,436.2,439.9,436.2,439,1558,0
INDOTHAI,20231006,225,227,223,226.3,907,0
INDOWIND,20231006,13.55,13.6,13.05,13.5,102636,0
INDRAMEDCO,20231006,173.1,179.8,173.1,176.9,136838,0
INDSWFTLAB,20231006,90.2,96.6,89.45,93.85,633661,0
INDSWFTLTD,20231006,16,16.75,16,16,37676,0
INDTERRAIN,20231006,62.5,65.7,62.5,64.25,577301,0
INDUSINDBK,20231006,1404.95,1438,1401.1,1434.8,2167139,0
INDUSTOWER,20231006,183.5,184.75,180.4,180.8,3999034,0
INFIBEAM,20231006,19.8,20.9,19.15,20.25,151137441,0
INFOBEAN,20231006,463.6,468.2,461.55,462.9,7462,0
INFOMEDIA,20231006,6.3,6.3,5.75,6.15,7573,0
INFRABEES,20231006,646.12,647.67,642.59,647.07,2477,0
INFY,20231006,1469.5,1484.5,1463.3,1478.7,3598672,0
INGERRAND,20231006,2870.55,2963.95,2870.55,2917.05,50061,0
INOXGREEN,20231006,64.1,66.6,63.85,66.05,1652980,0
INOXWIND,20231006,198.95,211.75,198.6,209.35,2175990,0
INSECTICID,20231006,509.4,517,504.85,513.2,48470,0
INSPIRISYS,20231006,62.45,63,60.35,62.6,59831,0
INTELLECT,20231006,707.85,714.75,693,697.1,164230,0
INTENTECH,20231006,82.95,84,81.5,82.2,101973,0
INTLCONV,20231006,82.55,82.95,81.15,81.95,104737,0
INVENTURE,20231006,2.35,2.4,2.3,2.3,1188144,0
IOB,20231006,47.25,47.3,45.3,46.25,78164539,0
IOC,20231006,90,90,89.35,89.75,8500414,0
IOLCP,20231006,469,476,467.7,472.35,193158,0
IONEXCHANG,20231006,525,529.95,506.6,513.75,199448,0
IPCALAB,20231006,931.55,938.45,927.05,933.9,325290,0
IPL,20231006,284,303,283.5,299.25,2476392,0
IRB,20231006,31.2,32.7,30.95,32.5,38361313,0
IRCON,20231006,142.5,144.35,140.65,141.55,5599378,0
IRCTC,20231006,721.95,722.65,714,719.8,1644795,0
IRFC,20231006,74.8,76,73.8,74.85,27407523,0
IRIS,20231006,103,105.5,102.75,105,94917,0
IRISDOREME,20231006,86,88.4,85.65,86.5,335805,0
ISEC,20231006,619.7,631.2,617.55,628.35,92398,0
ISFT,20231006,138.5,138.5,133,133.45,44940,0
ISGEC,20231006,711.8,721.25,704.2,706.9,63077,0
ISMTLTD,20231006,76.8,77,75.7,76.45,94948,0
ITBEES,20231006,33.99,34.1,33.76,34.01,17690806,0
ITC,20231006,437.85,443.6,436.65,442.15,8418580,0
ITDC,20231006,385.5,401.4,382.4,395.1,115253,0
ITDCEM,20231006,223.2,224,221,222.45,580527,0
ITI,20231006,195.35,196.45,191.1,192,982100,0
IVC,20231006,8,8.05,7.85,7.9,257272,0
IVP,20231006,162.55,167.9,162.55,165.8,2722,0
IVZINGOLD,20231006,5050.35,5099,5036,5049.05,144,0
IVZINNIFTY,20231006,2176.6,2176.6,2176.6,2176.6,1,0
IWEL,20231006,2471.95,2660.55,2440,2601.25,9492,0
IZMO,20231006,188.5,189,187,189,12484,0
J&KBANK,20231006,107.7,115.9,107.4,114,26463167,0
JAGRAN,20231006,104.7,105,102.55,102.85,60421,0
JAGSNPHARM,20231006,425.2,430,421,423.25,15231,0
JAIBALAJI,20231006,504,507.25,495,507.15,941195,0
JAICORPLTD,20231006,235.15,241.95,232.6,236.45,4361870,0
JAIPURKURT,20231006,82.95,84.7,82.95,84,35602,0
JAMNAAUTO,20231006,118.25,121,118.25,119.55,956815,0
JASH,20231006,1450,1533.6,1410,1504.1,62306,0
JAYAGROGN,20231006,207,209,203.6,204.4,17185,0
JAYBARMARU,20231006,269,274.9,268,273.9,21193,0
JAYNECOIND,20231006,36.95,39,36.7,39,797992,0
JAYSREETEA,20231006,109.05,113.35,109,109.4,108268,0
JBCHEPHARM,20231006,1500.45,1519.7,1477,1490.25,207884,0
JBMA,20231006,1318.95,1318.95,1275,1299.2,74862,0
JCHAC,20231006,1200,1216.55,1200,1203.8,8452,0
JETFREIGHT,20231006,10.25,10.25,9.7,10.1,92092,0
JHS,20231006,21.85,22.45,21.25,22.2,42554,0
JINDALPHOT,20231006,519.6,531.35,513.15,515.65,12921,0
JINDALPOLY,20231006,689,703.8,680.6,685.75,74474,0
JINDALSAW,20231006,354.85,356,337.1,345.3,652800,0
JINDALSTEL,20231006,687.95,698,681.35,683.45,3259891,0
JINDRILL,20231006,660.9,687.4,660.9,684.35,167193,0
JINDWORLD,20231006,373.3,378.35,366,367.45,90451,0
JIOFIN,20231006,226.5,227.65,223.7,225.1,7531900,0
JISLDVREQS,20231006,32.7,33.5,31.7,33.5,95451,0
JISLJALEQS,20231006,63.25,66.8,63.15,65.05,9637804,0
JITFINFRA,20231006,476.1,476.1,476.1,476.1,16800,0
JKCEMENT,20231006,3135.7,3165,3126.7,3161.05,42460,0
JKIL,20231006,433,435.25,429.05,433.55,91382,0
JKLAKSHMI,20231006,670,676.45,663,675.3,248222,0
JKPAPER,20231006,389.4,391.65,386,388,256488,0
JKTYRE,20231006,288,290.9,280.75,282.75,944774,0
JLHL,20231006,1127,1165.05,1122.9,1154.25,134120,0
JMA,20231006,80.2,80.2,77.8,78.4,33175,0
JMFINANCIL,20231006,87.15,89.95,86.1,88.45,10823682,0
JOCIL,20231006,196.55,196.55,192.55,194.2,7959,0
JPASSOCIAT,20231006,11.25,11.45,11.15,11.25,10230473,0
JPOLYINVST,20231006,526.8,540,526.3,528.35,4648,0
JPPOWER,20231006,9.85,9.95,9.65,9.8,69545703,0
JSL,20231006,483.8,486.2,470,476.45,695068,0
JSWENERGY,20231006,416.35,423.65,409.5,419.65,6266338,0
JSWHL,20231006,4900,5050,4900,4982.4,36583,0
JSWINFRA,20231006,165.15,173.35,164,171.6,14529445,0
JSWSTEEL,20231006,760.35,771.15,758.65,765.2,2026927,0
JTEKTINDIA,20231006,143.2,144.7,141.5,142.4,184818,0
JTLIND,20231006,231.45,241.8,229.5,238,1838799,0
JUBLFOOD,20231006,530.2,538.75,528.65,532.9,3273021,0
JUBLINDS,20231006,648.2,665.5,640.4,656.2,22964,0
JUBLINGREA,20231006,487,487,480.25,484.05,75042,0
JUBLPHARMA,20231006,424.35,429,424.3,427.9,41421,0
JUNIORBEES,20231006,487.4,487.4,459,475.89,104454,0
JUSTDIAL,20231006,737.95,754.75,730.1,747.2,411848,0
JWL,20231006,315.7,322.45,310,314.2,521798,0
JYOTHYLAB,20231006,359.45,363.8,354.35,360.6,832180,0
JYOTISTRUC,20231006,15.8,15.8,15.8,15.8,166131,0
KABRAEXTRU,20231006,443.95,452.35,441.8,450.05,24502,0
KAJARIACER,20231006,1335.4,1336.5,1316.65,1319.4,63499,0
KAKATCEM,20231006,221.85,225.95,220.9,224.1,9057,0
KALAMANDIR,20231006,235.95,246.5,235.95,243.35,1825115,0
KALYANIFRG,20231006,468.55,468.55,468.55,468.55,181,0
KALYANKJIL,20231006,239.7,261,239.7,258.15,14774304,0
KAMATHOTEL,20231006,201.5,207.55,199.8,201.95,54865,0
KAMDHENU,20231006,312.7,313.9,307,311.1,178692,0
KAMOPAINTS,20231006,152.45,155,150.15,154.65,383334,0
KANANIIND,20231006,9.4,9.5,9.1,9.5,1202303,0
KANORICHEM,20231006,136.1,140,135.05,136.75,94473,0
KANPRPLA,20231006,122,125.35,121.6,123.2,17015,0
KANSAINER,20231006,324.7,327,322.6,323.8,323839,0
KAPSTON,20231006,182.8,182.8,178.55,179,10040,0
KARMAENG,20231006,47.85,50.2,47.85,50.1,41759,0
KARURVYSYA,20231006,134,135.3,131.7,132.65,1486600,0
KAUSHALYA,20231006,8.65,8.7,8.65,8.7,39022,0
KAVVERITEL,20231006,8,8,7.9,7.95,13484,0
KAYA,20231006,344.05,352,344.05,348.9,4015,0
KAYNES,20231006,2516.05,2571.5,2516.05,2549.7,207143,0
KBCGLOBAL,20231006,2.5,2.5,2.45,2.5,395362,0
KCP,20231006,128.3,137.45,127.4,133.9,4219298,0
KCPSUGIND,20231006,36.15,36.55,35.5,35.9,431832,0
KDDL,20231006,2032.55,2092,2032.55,2049.1,12972,0
KEC,20231006,674.75,689.95,673.95,685.9,208485,0
KECL,20231006,121.5,126.55,119,126.55,3921322,0
KEEPLEARN,20231006,3,3,2.95,3,5439,0
KEI,20231006,2700,2740,2698,2725.8,205213,0
KELLTONTEC,20231006,86.9,87.8,86.05,86.8,543402,0
KENNAMET,20231006,2592.95,2672.95,2583.85,2655.15,8200,0
KERNEX,20231006,470,484.8,462.05,480.9,36172,0
KESORAMIND,20231006,91.9,91.9,87.8,88.35,397286,0
KEYFINSERV,20231006,113.05,114,110.45,111.8,1289,0
KFINTECH,20231006,466.05,471.15,462,464,70086,0
KHADIM,20231006,324.55,326.95,319.75,321.35,106302,0
KHAICHEM,20231006,65.55,66.3,65,65.25,63915,0
KHAITANLTD,20231006,56.7,57.85,56,56,1388,0
KHANDSE,20231006,25.1,25.6,24.25,24.85,13435,0
KICL,20231006,2924.6,2988,2922.7,2963.55,4272,0
KILITCH,20231006,264.95,264.95,261,261,8338,0
KIMS,20231006,1934.95,1957.55,1910.35,1917.95,28321,0
KINGFA,20231006,2312.3,2360,2299.9,2340.85,6472,0
KIOCL,20231006,325.75,327.85,318.05,321.7,320605,0
KIRIINDUS,20231006,269.8,270.8,267.8,269.4,40170,0
KIRLFER,20231006,469.95,471.9,465,468.1,36634,0
KIRLOSBROS,20231006,892,922.4,874.35,886.05,179806,0
KIRLOSENG,20231006,536.6,540.2,527.3,530,253508,0
KIRLOSIND,20231006,3145,3145,3100,3116.25,1812,0
KIRLPNU,20231006,684.85,685,667.2,679.55,27696,0
KITEX,20231006,206.5,212.95,206.5,209.15,181047,0
KKCL,20231006,704.65,759.9,704.2,748.4,186848,0
KMSUGAR,20231006,35.4,35.7,34.95,35.05,469637,0
KNRCON,20231006,285.65,286.6,281.05,281.9,419304,0
KOHINOOR,20231006,34.9,35.75,34.55,34.75,125921,0
KOKUYOCMLN,20231006,134.4,138,133.05,136.95,23408,0
KOLTEPATIL,20231006,468.2,483,465.55,479.1,249906,0
KOPRAN,20231006,221.05,222.95,218.25,219.75,115826,0
KOTAKALPHA,20231006,35.05,35.17,34.86,34.95,163332,0
KOTAKBANK,20231006,1735.3,1747,1730.2,1743.9,1992323,0
KOTAKBKETF,20231006,456.49,456.49,451.31,452.43,26764,0
KOTAKGOLD,20231006,48.54,48.58,48.4,48.44,137676,0
KOTAKIT,20231006,33.5,33.87,33.5,33.78,158500,0
KOTAKLIQ,20231006,1000,1000.01,1000,1000.01,32,0
KOTAKLOVOL,20231006,15.23,15.5,15.18,15.33,793176,0
KOTAKMID50,20231006,116.5,117.99,115.66,116.65,433028,0
KOTAKMNC,20231006,21.75,22.7,21.75,22.09,153572,0
KOTAKNIFTY,20231006,210.01,211.28,210.01,211.04,20815,0
KOTAKNV20,20231006,116.89,116.89,114.5,116.79,10538,0
KOTAKPSUBK,20231006,520.11,524.59,516.15,520.11,14081,0
KOTAKSILVE,20231006,69.01,69.95,69.01,69.43,91279,0
KOTARISUG,20231006,55.65,55.65,53.9,54.45,93073,0
KOTHARIPET,20231006,124.75,125.7,122.8,123.55,101356,0
KOTHARIPRO,20231006,128,134.35,123.05,130.2,113477,0
KOVAI,20231006,2580,2620.25,2580,2596.9,5367,0
KPIGREEN,20231006,901,919,895,902.65,224961,0
KPIL,20231006,646.9,660.95,633.15,636.3,89733,0
KPITTECH,20231006,1163.8,1163.8,1140,1146.8,399131,0
KPRMILL,20231006,749.8,753.8,734.2,737.6,97679,0
KRBL,20231006,402.85,404,394.45,397.6,205715,0
KREBSBIO,20231006,69.4,69.4,66.55,68.2,5598,0
KRIDHANINF,20231006,2.8,2.8,2.8,2.8,30551,0
KRISHANA,20231006,507.95,512.8,498.05,509.1,74304,0
KRITI,20231006,105.75,106.4,101.6,101.85,50093,0
KRITIKA,20231006,22.1,22.1,22.1,22.1,223384,0
KRITINUT,20231006,73.75,73.75,72,72.8,21507,0
KRSNAA,20231006,679.8,692.7,671.7,684.55,65476,0
KSB,20231006,2958.95,3068.8,2958.95,3012.9,36283,0
KSCL,20231006,603.45,605.4,598.95,602.1,49860,0
KSHITIJPOL,20231006,5.5,5.55,5.5,5.55,39851,0
KSL,20231006,490.45,506.5,490.45,498.15,132637,0
KSOLVES,20231006,1063,1063,1045,1056.5,8659,0
KTKBANK,20231006,246.3,249.85,243.25,247.8,1187172,0
KUANTUM,20231006,177,185.6,175.75,183,298481,0
L&TFH,20231006,132,138.45,131.2,137.55,24981732,0
LAGNAM,20231006,64.3,65.5,63.25,65.05,3142,0
LAL,20231006,220,224.4,220,224.2,15733,0
LALPATHLAB,20231006,2448.8,2483,2435,2479.65,135249,0
LAMBODHARA,20231006,172.8,189,172.55,180.85,521269,0
LANDMARK,20231006,785.15,816.9,776,783.85,59141,0
LAOPALA,20231006,432.55,435,425,431.05,45026,0
LASA,20231006,26.05,27,25.1,26.95,48228,0
LATENTVIEW,20231006,412.4,414.6,406.2,408.25,262091,0
LATTEYS,20231006,39.6,40.4,38.1,40.3,27834,0
LAURUSLABS,20231006,396,404,394.65,398.45,1456537,0
LAXMICOT,20231006,21.15,22.3,19.95,22.05,130447,0
LAXMIMACH,20231006,14384.8,14498,14251.1,14296,2405,0
LCCINFOTEC,20231006,1.7,1.7,1.7,1.7,8741,0
LEMONTREE,20231006,119,121.5,118.1,118.75,10993280,0
LEXUS,20231006,37.45,37.45,36.1,36.5,5755,0
LFIC,20231006,147.85,147.85,143.25,144.35,5931,0
LGBBROSLTD,20231006,1052.45,1058,1025,1037.95,35119,0
LGBFORGE,20231006,9.25,9.6,9.2,9.45,331121,0
LIBAS,20231006,13.3,13.5,13.25,13.4,84269,0
LIBERTSHOE,20231006,288.7,293.3,285.65,287,319223,0
LICHSGFIN,20231006,472.95,476.05,466.1,468.35,3521962,0
LICI,20231006,638.05,646,638.05,644.35,626615,0
LICMFGOLD,20231006,5215.05,5215.05,5192.95,5196.35,100,0
LICNETFGSC,20231006,23.9,24.1,23.81,24.02,34199,0
LICNETFN50,20231006,213.19,214.11,212.3,213.55,270,0
LICNETFSEN,20231006,709.99,725.01,709.99,724.99,122,0
LICNFNHGP,20231006,210,211.51,207.99,209.5,2054,0
LIKHITHA,20231006,329,331.75,324.25,327.5,98483,0
LINC,20231006,790,803.95,778.85,790.5,51975,0
LINCOLN,20231006,521.85,532,518.8,521.35,55620,0
LINDEINDIA,20231006,5990,6030,5968.3,5998.4,22054,0
LIQUID,20231006,1000.01,1000.01,999.99,999.99,462882,0
LIQUIDBEES,20231006,1000,1000.01,999.99,1000,9879034,0
LIQUIDETF,20231006,1000,1000.01,999.99,1000,1062520,0
LLOYDSME,20231006,551.05,567,551.05,564.25,163189,0
LODHA,20231006,756.5,782.4,748,779.05,1152789,0
LOKESHMACH,20231006,225.95,234.45,224.65,231.5,431358,0
LORDSCHLO,20231006,165.6,166.95,159,161.5,10803,0
LOTUSEYE,20231006,82.1,84,82.1,84,2785,0
LOVABLE,20231006,126.45,138,126.45,134.4,66547,0
LOWVOL,20231006,150,150.61,150,150.48,446,0
LOYALTEX,20231006,632.65,643.6,616.35,634.25,561,0
LPDC,20231006,6.9,7.15,6.9,6.95,72278,0
LSIL,20231006,42.75,44.25,42.5,44.25,2513926,0
LT,20231006,3114.95,3114.95,3073.15,3093.7,1898118,0
LTGILTBEES,20231006,24.37,24.38,24.18,24.24,3190765,0
LTIM,20231006,5250,5264.95,5216.75,5239.2,139350,0
LTTS,20231006,4660.95,4689.65,4634,4655,91966,0
LUMAXIND,20231006,2379.85,2419.7,2350,2359.1,9429,0
LUMAXTECH,20231006,374.75,378.95,365,377.8,137741,0
LUPIN,20231006,1159.05,1167.95,1152.6,1155.05,569805,0
LUXIND,20231006,1463.95,1465.9,1421.1,1427.4,99909,0
LXCHEM,20231006,280,283.9,278.6,280.2,493254,0
LYKALABS,20231006,121.7,122.6,120.05,120.95,54160,0
LYPSAGEMS,20231006,5.2,5.5,5.2,5.3,9948,0
M&M,20231006,1545,1554,1540.35,1548.85,1743027,0
M&MFIN,20231006,287.55,293.45,286.95,288.9,4882078,0
MAANALU,20231006,90.25,90.25,88.55,88.8,82916,0
MACPOWER,20231006,315,315,305.5,307,12526,0
MADHAV,20231006,50.75,52.3,49.8,51.5,84669,0
MADHUCON,20231006,5.15,5.25,5.15,5.15,30121,0
MADRASFERT,20231006,75.25,75.5,74.1,75.1,281144,0
MAFANG,20231006,61.87,62,61.49,61.96,191513,0
MAGADSUGAR,20231006,656.7,700,652.65,688.3,78017,0
MAGNUM,20231006,40.5,40.5,38.5,38.9,17809,0
MAHABANK,20231006,48.95,49.3,47.95,48.55,35996505,0
MAHAPEXLTD,20231006,137.65,140,134,135.1,2508,0
MAHASTEEL,20231006,78.2,81.5,78,79.3,154810,0
MAHEPC,20231006,117.2,120,117.2,119.75,32281,0
MAHESHWARI,20231006,81.05,85.5,81,84.1,215360,0
MAHKTECH,20231006,13.78,13.8,13.59,13.75,421345,0
MAHLIFE,20231006,539.8,544.15,531.05,533.2,273011,0
MAHLOG,20231006,378.9,379.15,369,369.75,256172,0
MAHSCOOTER,20231006,7537.65,7775,7537.65,7731.15,6515,0
MAHSEAMLES,20231006,605.2,612.6,596.05,598.75,200338,0
MAITHANALL,20231006,1002,1021.85,1002,1014.25,24045,0
MAKEINDIA,20231006,97.8,98.1,97.72,97.99,6715,0
MALLCOM,20231006,1117.8,1140.3,1095.05,1102.5,10528,0
MALUPAPER,20231006,39.65,40,38.4,38.8,41715,0
MANAKALUCO,20231006,27,27.35,26.5,26.9,43809,0
MANAKCOAT,20231006,23.8,25.95,23.8,25.8,145825,0
MANAKSIA,20231006,139.75,140.8,137.4,139.65,681860,0
MANAKSTEEL,20231006,46.9,47,46.1,46.6,86595,0
MANALIPETC,20231006,68.15,69.15,67.55,68.05,610921,0
MANAPPURAM,20231006,142.3,143.4,140.1,142.85,6390836,0
MANGALAM,20231006,101.25,103,101.25,101.75,36180,0
MANGCHEFER,20231006,105.9,106.55,104.6,105.15,156170,0
MANGLMCEM,20231006,370.15,371.75,364.15,367.85,23354,0
MANINDS,20231006,193.8,199.3,192.3,194.35,1172227,0
MANINFRA,20231006,151.7,162,150.8,160.95,2731654,0
MANKIND,20231006,1768.4,1805.85,1746.65,1799.45,203884,0
MANOMAY,20231006,138.3,140,131,135.4,123322,0
MANORAMA,20231006,2158.05,2251.5,2148.05,2251.25,27517,0
MANORG,20231006,386.25,386.25,374.1,375.15,3906,0
MANUGRAPH,20231006,23.3,23.65,22.2,23.5,29474,0
MANYAVAR,20231006,1293.45,1311,1285.6,1298.9,170334,0
MAPMYINDIA,20231006,2139.9,2237.9,2110.15,2213.45,693598,0
MARALOVER,20231006,76.9,78.5,76.4,76.85,22019,0
MARATHON,20231006,428.75,434.95,418,428.2,54820,0
MARICO,20231006,546.1,546.1,536.65,537.45,1428800,0
MARINE,20231006,59.9,60,58.05,58.5,143790,0
MARKSANS,20231006,108,109.6,107.45,109.1,759993,0
MARSHALL,20231006,56.15,56.95,55,55.25,31484,0
MARUTI,20231006,10283,10332.95,10260,10302.05,335700,0
MASFIN,20231006,919,922.8,909,913.45,37078,0
MASPTOP50,20231006,32.04,32.04,31.66,31.94,68143,0
MASTEK,20231006,2390,2428.45,2375,2392.2,31328,0
MATRIMONY,20231006,609.2,610.8,601.15,605.75,8416,0
MAWANASUG,20231006,108.9,110.6,106.8,107.35,201908,0
MAXHEALTH,20231006,564,567.8,558,560.7,1590442,0
MAXIND,20231006,142.4,142.6,141.5,142.45,46610,0
MAYURUNIQ,20231006,562.5,573,560.5,567.35,146343,0
MAZDA,20231006,1137.75,1161.95,1107,1124.25,9529,0
MAZDOCK,20231006,2164,2173.2,2145,2150.55,447923,0
MBAPL,20231006,606.15,615.7,605,610.65,8655,0
MBECL,20231006,2.9,3.15,2.9,3.15,99340,0
MBLINFRA,20231006,27.8,28.3,27.5,28.3,53747,0
MCDOWELL-N,20231006,1016.95,1027,1008,1024.65,466321,0
MCL,20231006,31.5,31.95,31.5,31.95,75106,0
MCLEODRUSS,20231006,20.7,20.9,20.4,20.7,100019,0
MCX,20231006,1954,2050,1948.6,2039.6,3955839,0
MEDANTA,20231006,742,759,740.95,748.4,443873,0
MEDICAMEQ,20231006,648.15,654.9,641,644.7,15395,0
MEDICO,20231006,71.2,72.5,70.1,71.9,347902,0
MEDPLUS,20231006,761.6,770,757.8,760.75,55739,0
MEGASOFT,20231006,46.65,46.7,46.6,46.6,56819,0
MEGASTAR,20231006,302.3,309.85,296.55,299.65,14331,0
MENONBE,20231006,150.2,151.1,148.2,149.6,72426,0
MEP,20231006,12.05,12.15,11.55,11.6,753978,0
METROBRAND,20231006,1184,1194.55,1135,1140.55,206776,0
METROPOLIS,20231006,1440.1,1475,1435,1471.05,224938,0
MFSL,20231006,919.85,923.95,913.25,917.65,384015,0
MGEL,20231006,16,16,15.95,16,197420,0
MGL,20231006,1118.85,1125.75,1101,1113.55,371682,0
MHLXMIRU,20231006,206.4,209.45,199.75,200.4,26074,0
MHRIL,20231006,402.1,439.4,402.1,433.8,1772872,0
MICEL,20231006,30.85,31.35,29.9,31,1554262,0
MID150BEES,20231006,150.02,156.95,148.9,154.18,400074,0
MIDCAPETF,20231006,15.55,15.55,15.11,15.16,239208,0
MIDHANI,20231006,413.2,418.25,408.75,414.6,422700,0
MINDACORP,20231006,327.95,339,326.9,335.65,1007450,0
MINDTECK,20231006,177.45,211.8,177.45,208.95,2648157,0
MIRCELECTR,20231006,19,19.15,17.9,18.15,636894,0
MIRZAINT,20231006,50.45,50.45,47.95,50.45,5274582,0
MITCON,20231006,76.8,81.8,75.3,79.05,84147,0
MITTAL,20231006,17,17,16.25,16.35,27987,0
MKPL,20231006,874.8,897.5,852.05,883.45,159964,0
MMFL,20231006,879.9,879.9,856.55,866.2,14424,0
MMP,20231006,234,235,230.7,235,12319,0
MMTC,20231006,58.15,59.45,58.15,59,2235871,0
MODIRUBBER,20231006,77.15,80.4,75.5,80.3,21165,0
MODISONLTD,20231006,80.45,80.8,78.2,79.3,23470,0
MOGSEC,20231006,52.9,52.9,52.6,52.69,1593,0
MOHEALTH,20231006,27.92,28.85,27.82,28.37,6605,0
MOHITIND,20231006,19,20,18.9,19.3,45952,0
MOIL,20231006,213.7,217.1,213.7,215.25,431216,0
MOKSH,20231006,16.3,16.55,16.1,16.3,97655,0
MOL,20231006,79.6,80.3,79.5,79.75,343963,0
MOLDTECH,20231006,355.15,359.5,354.5,358.35,66977,0
MOLDTKPAC,20231006,896.75,899.95,888,890.15,43200,0
MOLOWVOL,20231006,28.85,28.85,28.13,28.4,683,0
MOM100,20231006,43.85,43.85,41.82,42.98,78675,0
MOM50,20231006,198.27,200,198.27,199.83,4206,0
MOMENTUM,20231006,22.99,23.35,22.99,23.21,9380,0
MOMOMENTUM,20231006,47.67,47.67,45.96,46.49,33168,0
MON100,20231006,120.47,120.48,118.81,119.56,690320,0
MONARCH,20231006,346.15,408.8,344.4,389.05,1899547,0
MONIFTY500,20231006,18,20.78,17.3,17.45,301086,0
MONQ50,20231006,53.45,53.72,52.4,52.9,23984,0
MONTECARLO,20231006,792.7,803.05,783.9,797.2,22149,0
MORARJEE,20231006,22.65,24,21.85,23.55,535498,0
MOREPENLAB,20231006,36.4,36.5,36,36.1,1728511,0
MOTHERSON,20231006,92.8,93.15,92.1,92.65,3764339,0
MOTILALOFS,20231006,935.3,948.5,917.65,924.65,257954,0
MOTOGENFIN,20231006,32.35,32.35,31,31.85,2904,0
MOVALUE,20231006,63.46,64.25,63,63.45,11715,0
MPHASIS,20231006,2478.95,2496.5,2456.5,2491,551243,0
MPSLTD,20231006,1792,1795,1709.7,1740.4,69859,0
MRF,20231006,107000,108000,107000,107550.25,3580,0
MRO-TEK,20231006,60.7,62.95,60.2,60.95,27261,0
MRPL,20231006,99.5,99.6,95.2,96.45,10690914,0
MSPL,20231006,19.5,19.5,18.8,18.8,4138213,0
MSTCLTD,20231006,432.8,434,421.9,424.9,138819,0
MSUMI,20231006,62,62.2,61.7,61.9,1613896,0
MTARTECH,20231006,2644.7,2653.35,2616.9,2624.7,116424,0
MTEDUCARE,20231006,4.65,4.65,4.45,4.45,89873,0
MTNL,20231006,29.6,29.85,28.75,28.95,5617002,0
MUKANDLTD,20231006,165.2,172.8,164.85,170.6,270456,0
MUKTAARTS,20231006,65.4,66.5,63.2,64.15,50659,0
MUNJALAU,20231006,56.45,57.45,56.4,56.8,86063,0
MUNJALSHOW,20231006,144,144.05,142,143.55,39268,0
MURUDCERA,20231006,57.45,58.35,54.65,55,1345556,0
MUTHOOTCAP,20231006,419.95,437,419.95,430.05,68529,0
MUTHOOTFIN,20231006,1208,1211.95,1188.65,1203.1,1348815,0
MVGJL,20231006,218.9,226.8,217.3,222.7,1632019,0
NACLIND,20231006,79.35,80.7,79.05,79.45,53613,0
NAGAFERT,20231006,8.85,8.9,8.55,8.65,703716,0
NAGREEKCAP,20231006,15.4,15.4,15.3,15.3,51,0
NAGREEKEXP,20231006,54.5,57.2,54.5,55.8,157432,0
NAHARCAP,20231006,309.9,309.9,305.55,307.5,6356,0
NAHARINDUS,20231006,141.5,148.85,140.15,147.3,195244,0
NAHARPOLY,20231006,245.95,246.45,242.25,244.2,5493,0
NAHARSPING,20231006,258.2,263.4,258.2,260.4,14860,0
NAM-INDIA,20231006,334.55,337.65,332.05,334.55,580642,0
NARMADA,20231006,19.5,19.5,18.9,19.1,34976,0
NATCOPHARM,20231006,869,871.95,858.05,860.25,176780,0
NATHBIOGEN,20231006,207.85,207.85,205,205.8,21815,0
NATIONALUM,20231006,95.25,95.45,94.45,94.95,5802195,0
NAUKRI,20231006,4229.95,4230,4183,4212.9,168914,0
NAVA,20231006,429.95,438.5,425.75,433.45,368276,0
NAVINFLUOR,20231006,3727.5,3745,3696.05,3718.65,441921,0
NAVINIFTY,20231006,199.67,199.67,196,196.03,2466,0
NAVKARCORP,20231006,59.8,61,59.65,60,222107,0
NAVNETEDUL,20231006,167,171.1,164.35,165.5,758037,0
NAZARA,20231006,871.95,877.5,863,868.2,298728,0
NBCC,20231006,58,61.85,57.6,61.05,42155584,0
NBIFIN,20231006,1814.55,1848.6,1767.05,1802.65,323,0
NCC,20231006,157.8,160.65,156.7,158.95,3276846,0
NCLIND,20231006,225,225.15,217.1,218.1,330180,0
NDGL,20231006,1750.25,1786,1725,1726.35,268,0
NDL,20231006,25.65,25.85,24.7,25.15,212123,0
NDLVENTURE,20231006,141.1,145.8,141.1,144.95,6030,0
NDRAUTO,20231006,623.5,623.5,615,615,4217,0
NDTV,20231006,215.55,217.1,214.4,215,125617,0
NECCLTD,20231006,22.85,24.75,22.45,23.3,1281006,0
NECLIFE,20231006,24.1,24.35,24,24.1,96172,0
NELCAST,20231006,163.55,166.8,162.7,163.7,193125,0
NELCO,20231006,783.95,790,776,778.25,46150,0
NEOGEN,20231006,1845.35,1845.35,1736.1,1763.65,70907,0
NESCO,20231006,678.6,682.9,672.1,679.6,37872,0
NESTLEIND,20231006,22989.95,23067.6,22814.9,22912.25,38812,0
NETF,20231006,208.76,209.89,205.84,208.08,51253,0
NETWEB,20231006,824.2,832.6,811,812.75,44377,0
NETWORK18,20231006,73.5,75.9,72,72.4,12483263,0
NEULANDLAB,20231006,3949,3956.8,3880.05,3930.8,18633,0
NEWGEN,20231006,900,918,893.55,904.7,80646,0
NEXT50,20231006,452.64,455.5,452.64,455.24,1067,0
NEXTMEDIA,20231006,6.15,6.15,6.15,6.15,10757,0
NFL,20231006,70.5,71.2,69.85,70.7,2302043,0
NGIL,20231006,45,45.05,42.85,44,7893,0
NGLFINE,20231006,1926.8,1951.9,1912.05,1936.35,2810,0
NH,20231006,1090,1101.1,1085,1092.25,76707,0
NHPC,20231006,53.45,53.45,52.75,53.15,11951840,0
NIACL,20231006,138,141.25,136.85,139.45,1152064,0
NIBL,20231006,31.2,31.2,31.15,31.15,2509,0
NIF100BEES,20231006,204.73,204.73,203.09,203.99,4893,0
NIFMID150,20231006,149.89,151.05,149.8,151,331818,0
NIFTYBEES,20231006,214,218.7,214,216.62,3125000,0
NIFTYETF,20231006,206.21,207.49,206.21,207.34,67783,0
NIFTYQLITY,20231006,16.65,16.65,16.49,16.56,11014,0
NIITLTD,20231006,121.8,123,120.1,120.75,327369,0
NIITMTS,20231006,423,443.75,418.05,438.55,224401,0
NILAINFRA,20231006,6.65,6.7,6.55,6.65,212307,0
NILASPACES,20231006,3,3,3,3,37441,0
NILKAMAL,20231006,2292.6,2321.95,2285,2301.55,1449,0
NINSYS,20231006,381.8,381.8,363.95,369.95,3668,0
NIPPOBATRY,20231006,494,500,494,500,5182,0
NIRAJ,20231006,39.3,40,37.5,37.8,67575,0
NITCO,20231006,20.75,20.85,19.4,19.65,498386,0
NITINSPIN,20231006,285.3,286.05,278.5,281.75,50044,0
NITIRAJ,20231006,107,109,103.55,109,1689,0
NKIND,20231006,39.5,39.5,35.05,36.9,1385,0
NLCINDIA,20231006,132.85,141.2,131.35,139.2,6059385,0
NMDC,20231006,147.1,147.7,145.6,145.8,5076844,0
NOCIL,20231006,227.95,228.45,225.3,225.95,231880,0
NOIDATOLL,20231006,8,8.1,7.7,7.8,291070,0
NORBTEAEXP,20231006,13.95,14,12.7,13.65,31581,0
NOVARTIND,20231006,724,726.95,720.25,720.85,8779,0
NPBET,20231006,232.06,235.59,232.06,232.63,282,0
NRAIL,20231006,366.05,374.45,362.6,367.7,19163,0
NRBBEARING,20231006,274.5,275.15,270.25,272.35,118433,0
NRL,20231006,101,103.25,96.25,97.6,101520,0
NSIL,20231006,2668.3,2673.95,2613,2625.75,2095,0
NSLNISP,20231006,51.25,51.9,51.1,51.7,3900689,0
NTPC,20231006,234.25,237.5,233.65,235.55,8825123,0
NUCLEUS,20231006,994.8,1064,993.95,1040.85,135962,0
NURECA,20231006,371.35,382.9,371.35,375.5,68788,0
NUVAMA,20231006,2180,2285.5,2125.2,2285.5,30739,0
NUVOCO,20231006,368.05,371.95,367.6,369.55,185395,0
NV20BEES,20231006,117.9,124,116.75,118.09,5303,0
NYKAA,20231006,148,151.6,147.75,149.45,5645072,0
OAL,20231006,386.8,386.8,373.95,377.25,14169,0
OBCL,20231006,53.3,56.4,53,53.5,110423,0
OBEROIRLTY,20231006,1095,1118.55,1073.65,1111.6,1212278,0
OCCL,20231006,786,800,784.05,791.05,6353,0
OFSS,20231006,4045,4108.75,4020.1,4102.2,35954,0
OIL,20231006,296,297.1,290.8,295.75,1278674,0
OILCOUNTUB,20231006,24.35,24.35,24.35,24.35,56256,0
OLECTRA,20231006,1195,1202.55,1185,1189.65,168251,0
OMAXAUTO,20231006,59.6,62.35,59.6,61,191913,0
OMAXE,20231006,74.75,75.7,72,72.3,416448,0
OMINFRAL,20231006,94.05,94.05,90.4,90.4,685402,0
ONELIFECAP,20231006,16,16.55,15.4,15.95,344629,0
ONEPOINT,20231006,35.05,35.05,34.15,34.15,232339,0
ONGC,20231006,183.5,183.5,180.6,181.45,5759904,0
ONMOBILE,20231006,107.85,116.4,105.35,115.75,2834178,0
ONWARDTEC,20231006,548,566.5,543.95,562.55,67566,0
OPTIEMUS,20231006,305,325.8,305,315.2,646292,0
ORBTEXP,20231006,171,175.9,170,174.7,12687,0
ORCHPHARMA,20231006,513,531.95,505.1,529.3,50460,0
ORICONENT,20231006,25.5,26.6,25.25,26.6,308068,0
ORIENTALTL,20231006,7.25,7.25,7.1,7.15,30855,0
ORIENTBELL,20231006,474,475.1,467.3,469.7,6530,0
ORIENTCEM,20231006,177.4,178.6,171,174.35,627398,0
ORIENTCER,20231006,36.35,37.3,36.35,36.8,26658,0
ORIENTELEC,20231006,224.65,225.5,221.5,224.3,740148,0
ORIENTHOT,20231006,87.15,94.4,87.05,93.6,3545538,0
ORIENTLTD,20231006,78.1,78.15,74.05,75.85,4096,0
ORIENTPPR,20231006,50.8,51.7,49.5,49.9,1642903,0
ORISSAMINE,20231006,5740,5870,5659.95,5846.2,26343,0
ORTINLAB,20231006,19.9,19.9,19.4,19.55,9543,0
OSIAHYPER,20231006,48.5,49,46.55,48.9,62088,0
OSWALAGRO,20231006,35.3,35.45,34.8,35,110071,0
OSWALGREEN,20231006,27.75,27.95,26.85,27.2,954347,0
OSWALSEEDS,20231006,70,71,67.5,68.15,45649,0
PAGEIND,20231006,39330,39565.05,39101.2,39413.85,14668,0
PAISALO,20231006,63.5,70.2,63.4,69.3,7700304,0
PAKKA,20231006,232.45,234,223.1,224.1,240368,0
PALASHSECU,20231006,107.35,110.95,105.65,108.55,8961,0
PALREDTEC,20231006,146.95,147.95,146,146.25,9315,0
PANACEABIO,20231006,178.2,181,174.55,176.9,957660,0
PANACHE,20231006,73,73.95,72,72.1,4234,0
PANAMAPET,20231006,309.95,314.9,309.05,313.15,50514,0
PANSARI,20231006,82.95,86,80.5,82.4,12134,0
PAR,20231006,208.85,210,203.1,204.95,10797,0
PARACABLES,20231006,66.5,66.5,61.8,63.3,382048,0
PARADEEP,20231006,70.6,71.1,68.25,68.6,2986563,0
PARAGMILK,20231006,210.45,214,208,210.9,472112,0
PARAS,20231006,733,733,723.2,725.35,103996,0
PARASPETRO,20231006,2.1,2.1,2.1,2.1,301673,0
PARSVNATH,20231006,11.95,11.95,11.1,11.2,422926,0
PASUPTAC,20231006,40.1,45.7,40.05,44.9,2897216,0
PATANJALI,20231006,1245,1262.75,1225.35,1253.45,153404,0
PATELENG,20231006,53.25,53.45,51.5,51.85,5789663,0
PATINTLOG,20231006,14.45,15,14.3,14.8,273612,0
PAVNAIND,20231006,438,451.75,415.5,451.6,9566,0
PAYTM,20231006,904.5,936.7,902,928.3,6872469,0
PCBL,20231006,185.1,198.35,184.5,197.3,19940940,0
PCJEWELLER,20231006,26,27.1,26,27.1,6374487,0
PDMJEPAPER,20231006,51.5,51.6,50.75,51.05,126780,0
PDSL,20231006,469,495.35,467.4,483.9,258345,0
PEARLPOLY,20231006,26.9,28.5,26.3,28.15,383580,0
PEL,20231006,1060.95,1083.2,1060.75,1070.35,971501,0
PENIND,20231006,106.85,108.3,106.15,107.5,401179,0
PENINLAND,20231006,31.55,32,31.45,31.9,643385,0
PERSISTENT,20231006,5780,5799,5690,5748.05,185406,0
PETRONET,20231006,233.3,233.4,229.1,230.4,2763469,0
PFC,20231006,242.6,248.25,238.25,246.3,10502776,0
PFIZER,20231006,3967.25,3995,3949,3989.1,15424,0
PFOCUS,20231006,93.35,97.75,93.1,96.45,281302,0
PFS,20231006,28.15,28.75,27.8,28.3,1841031,0
PGEL,20231006,1793,1847,1770.05,1810.05,69089,0
PGHH,20231006,17901.85,18052.15,17721.6,17891.7,3152,0
PGHL,20231006,5058.7,5144,5040.65,5089.05,5021,0
PGIL,20231006,1053.25,1072,1041.25,1064.85,22648,0
PHARMABEES,20231006,15.35,15.42,15.29,15.39,1183200,0
PHOENIXLTD,20231006,1779.85,1814.9,1764.6,1801.05,112793,0
PIDILITIND,20231006,2443,2456.9,2429.2,2454.35,242397,0
PIGL,20231006,41.65,42.95,41.65,42,13028,0
PIIND,20231006,3408.95,3440.9,3393.05,3420.7,122175,0
PILANIINVS,20231006,2450,2461.95,2425,2441.05,8825,0
PILITA,20231006,10.3,10.5,9.65,9.85,562363,0
PIONEEREMB,20231006,54.25,60,53.1,58.8,1454527,0
PITTIENG,20231006,595.75,613.7,587.25,605.25,94736,0
PIXTRANS,20231006,1213.25,1213.25,1188.6,1201.85,12374,0
PKTEA,20231006,298,313.95,294.1,298.85,90,0
PLASTIBLEN,20231006,223,233,223,227.95,19181,0
PNB,20231006,77.45,78.25,76.05,76.75,66525708,0
PNBGILTS,20231006,78.55,92.15,78.25,90,31611149,0
PNBHOUSING,20231006,710.8,742,708.25,720.4,1180066,0
PNC,20231006,39,39,37.5,37.9,32653,0
PNCINFRA,20231006,373.2,373.2,368,371,145033,0
POCL,20231006,475.95,477.9,469,470.35,21853,0
PODDARHOUS,20231006,113,115.9,111.45,112.95,36406,0
PODDARMENT,20231006,358.35,365.3,347.3,353.85,5301,0
POKARNA,20231006,476.6,485.35,473.05,483.95,72217,0
POLICYBZR,20231006,767,775,760,761.9,1418483,0
POLYCAB,20231006,5272.8,5335,5245,5259.25,384926,0
POLYMED,20231006,1408,1425,1404.45,1418.75,29827,0
POLYPLEX,20231006,1155,1163.95,1147.05,1155.8,63090,0
PONNIERODE,20231006,425.7,429,421.1,422.3,16988,0
POONAWALLA,20231006,380,392.3,380,388.95,3381695,0
POWERGRID,20231006,197,197.45,194.85,197.05,12857229,0
POWERINDIA,20231006,3989.2,4010.8,3939,3970.75,71199,0
POWERMECH,20231006,4146,4205,4110.05,4191.9,13730,0
PPAP,20231006,247.15,280,247,268.8,125600,0
PPL,20231006,258.7,261.7,254.5,259.5,72742,0
PPLPHARMA,20231006,100.5,100.75,99.6,99.95,1813824,0
PRAENG,20231006,13.6,13.85,13.4,13.7,133822,0
PRAJIND,20231006,575.2,580.95,572.25,578.4,817393,0
PRAKASH,20231006,140,142.5,138.55,140.9,1096646,0
PRAKASHSTL,20231006,5.25,5.25,5.2,5.2,311222,0
PRAXIS,20231006,32.65,32.65,31.4,31.4,47361,0
PRECAM,20231006,271.9,278.85,271,274.15,96806,0
PRECOT,20231006,227.9,228.95,225.05,227.3,4810,0
PRECWIRE,20231006,132.65,137.3,130.45,132.95,1429910,0
PREMEXPLN,20231006,1048,1050,1025,1043.5,9688,0
PREMIER,20231006,3.5,3.5,3.35,3.5,44797,0
PREMIERPOL,20231006,116.95,117.5,113.45,117.4,38477,0
PRESTIGE,20231006,671.3,683,665.1,667.7,1327215,0
PRICOLLTD,20231006,332,353,331.2,342.35,1605831,0
PRIMESECU,20231006,147.5,151,146.35,149.6,21902,0
PRINCEPIPE,20231006,670.55,678.85,667.05,668.35,75332,0
PRITI,20231006,175.8,175.8,170,170.3,41126,0
PRITIKAUTO,20231006,18.85,18.85,18.85,18.85,36828,0
PRIVISCL,20231006,1202,1223.95,1189.75,1203.6,9023,0
PROZONER,20231006,30.65,31.45,30.15,30.85,921889,0
PRSMJOHNSN,20231006,130.55,131.45,129.1,130,115660,0
PRUDENT,20231006,1202.8,1279.9,1189.7,1269.6,88575,0
PSB,20231006,45.25,45.9,44.6,45.4,3830210,0
PSPPROJECT,20231006,788,792.95,770.45,784.7,50611,0
PSUBANKICI,20231006,53.25,53.25,52,52.51,49363,0
PSUBNKBEES,20231006,58.08,58.53,57.65,58.09,1573246,0
PTC,20231006,134.65,139.45,134.15,138.55,1855162,0
PTCIL,20231006,5558.7,5627.9,5424.05,5486.5,1926,0
PTL,20231006,39.65,40,39.25,39.7,137169,0
PUNJABCHEM,20231006,1108.75,1229,1079.85,1217,219199,0
PURVA,20231006,127,128.85,126.4,127.7,557425,0
PVP,20231006,12.7,12.8,12.3,12.8,803767,0
PVRINOX,20231006,1701.3,1718,1695.75,1704.45,210767,0
PYRAMID,20231006,171,173.95,169.05,170.05,241597,0
QGOLDHALF,20231006,48.01,48.28,48.01,48.16,50895,0
QNIFTY,20231006,2087.01,2103.67,2087.01,2099.21,377,0
QUESS,20231006,425,428,421,423.65,87964,0
QUICKHEAL,20231006,285.9,329.5,282.55,318.7,4592028,0
RACE,20231006,253.1,254.35,250,251.35,9721,0
RADHIKAJWE,20231006,36.7,37.3,36.4,36.55,506441,0
RADIANTCMS,20231006,93,93.8,91.7,93,839573,0
RADICO,20231006,1207.05,1223.7,1195.05,1220.15,376994,0
RADIOCITY,20231006,15.45,16.1,15.35,15.95,1529647,0
RAILTEL,20231006,214.6,223.75,213.75,218.95,3329998,0
RAIN,20231006,164.05,168.7,163.05,167.1,1570693,0
RAINBOW,20231006,1036,1049,1029.1,1041.3,90549,0
RAJESHEXPO,20231006,499.95,509.85,496,496.95,1653434,0
RAJMET,20231006,9.9,9.95,9.7,9.85,836801,0
RAJRATAN,20231006,758,768,749.65,759.9,32501,0
RAJRILTD,20231006,37.15,38.65,37.15,37.15,4370,0
RAJSREESUG,20231006,51.95,53.5,50.5,50.9,60939,0
RAJTV,20231006,51.6,51.6,50,50.5,8143,0
RALLIS,20231006,213.1,216.1,212.7,214.9,354003,0
RAMANEWS,20231006,14.95,15.25,14.75,15.05,49813,0
RAMAPHO,20231006,241,241,232.1,233.5,13497,0
RAMASTEEL,20231006,35.1,35.95,34.95,35.8,2338092,0
RAMCOCEM,20231006,940,957.85,939.5,949.7,1018851,0
RAMCOIND,20231006,181.15,181.65,178.1,180.65,59216,0
RAMCOSYS,20231006,309,318,308.15,309.65,154571,0
RAMKY,20231006,591,592,583.1,586.8,64163,0
RAMRAT,20231006,273,275.3,269.05,271.7,40833,0
RANASUG,20231006,27.15,27.7,27,27.15,1141972,0
RANEENGINE,20231006,303.75,307.6,300.25,304.45,1716,0
RANEHOLDIN,20231006,1170,1185.5,1155.25,1160.85,8913,0
RATEGAIN,20231006,604.05,617,598,607.75,243295,0
RATNAMANI,20231006,2585.05,2620,2564.55,2609.2,9339,0
RATNAVEER,20231006,112.7,118.7,112.25,117.15,967893,0
RAYMOND,20231006,1792,1802,1775.35,1780.6,336994,0
RBA,20231006,129.1,129.35,124.55,125.2,1496670,0
RBL,20231006,805.95,827.95,799.35,808,39418,0
RBLBANK,20231006,243.55,249,242.25,247.5,10576574,0
RCF,20231006,124.15,124.75,123.6,124.05,938389,0
RCOM,20231006,1.75,1.75,1.7,1.7,2414785,0
RECLTD,20231006,280.7,286.8,278.2,285.5,11040241,0
REDINGTON,20231006,156.85,157.45,154.65,155.05,633045,0
REDTAPE,20231006,459,498.2,452,486.8,617568,0
REFEX,20231006,636.5,638.2,621,625.85,43731,0
REGENCERAM,20231006,36.8,36.8,36.8,36.8,2355,0
RELAXO,20231006,910.6,915,902.25,905.4,42644,0
RELCHEMQ,20231006,225,235,224.85,230.15,80857,0
RELIANCE,20231006,2317.05,2324.8,2312.05,2318,2715513,0
RELIGARE,20231006,240,240.95,235.05,239.45,1869333,0
RELINFRA,20231006,172.5,174,170.7,171.65,228832,0
REMSONSIND,20231006,449,463.05,436,456.1,2774,0
RENUKA,20231006,54.1,54.9,53.6,53.9,7994863,0
REPCOHOME,20231006,391,397.35,390.05,394.85,81043,0
REPL,20231006,184.45,189.8,181.5,188.3,42999,0
REPRO,20231006,745,764.8,745,760.8,3808,0
RESPONIND,20231006,349.5,352.05,338.1,341.8,296749,0
RGL,20231006,105.35,107.45,103.8,106.5,121946,0
RHFL,20231006,2.1,2.1,2.05,2.1,4916629,0
RHIM,20231006,735.5,742,728.95,733.1,73741,0
RHL,20231006,106.2,107.65,106,107.15,6744,0
RICOAUTO,20231006,86.75,87.6,85.85,86.4,504157,0
RIIL,20231006,983,1008.4,977.45,984.75,485664,0
RISHABH,20231006,484.25,555,482.55,532.6,1624725,0
RITCO,20231006,240,252,233,240.65,23479,0
RITES,20231006,486.9,491.9,478.25,482,1222783,0
RKDL,20231006,18.5,18.5,18.15,18.15,26081,0
RKEC,20231006,82.6,86,79.25,79.85,752701,0
RKFORGE,20231006,634.25,655,631.2,652.5,254106,0
RML,20231006,860,884,853.55,866.4,22464,0
ROHLTD,20231006,309.4,342.35,306.3,328.35,1063001,0
ROLEXRINGS,20231006,2244.9,2251.5,2191.6,2226.6,8509,0
ROLLT,20231006,1.2,1.2,1.1,1.2,476891,0
ROML,20231006,45.5,46.85,45.1,46.75,34603,0
ROSSARI,20231006,834.4,844.2,821.1,840.15,73821,0
ROSSELLIND,20231006,523.6,528.85,513.95,516.25,43547,0
ROTO,20231006,354.95,355.85,349,350.85,42146,0
ROUTE,20231006,1562.05,1569,1555.65,1557.85,63922,0
RPGLIFE,20231006,1279.15,1284,1262.05,1272.15,7608,0
RPOWER,20231006,18.95,19.1,18.75,18.85,26043912,0
RPPINFRA,20231006,84.65,84.65,80.7,81.05,444068,0
RPPL,20231006,213,252.65,212.1,240.75,1743950,0
RPSGVENT,20231006,595,604.85,589.2,594.2,34562,0
RRKABEL,20231006,1484.95,1523.7,1480.6,1502.8,922131,0
RSSOFTWARE,20231006,51.9,51.9,51.9,51.9,9974,0
RSWM,20231006,188.25,192.65,188.05,189.35,42718,0
RSYSTEMS,20231006,511.8,519,505,510.85,40477,0
RTNINDIA,20231006,59,59.3,57.75,58.35,2262347,0
RTNPOWER,20231006,7.05,7.1,6.8,6.95,54477902,0
RUBYMILLS,20231006,236,242.5,236,236.75,20559,0
RUCHINFRA,20231006,16.2,16.2,16.2,16.2,251443,0
RUCHIRA,20231006,143.7,144.75,141.75,142.85,53542,0
RUPA,20231006,263,275.3,261.55,270.95,781179,0
RUSHIL,20231006,278.4,284,276,281.1,38390,0
RUSTOMJEE,20231006,536.1,544.35,532.35,536.3,20019,0
RVHL,20231006,34,34.65,33.5,33.75,9217,0
RVNL,20231006,170.8,172.8,168.6,170.05,11080543,0
S&SPOWER,20231006,104,108.2,104,108.2,3473,0
SABEVENTS,20231006,4.3,4.3,4.25,4.25,286,0
SABTN,20231006,1.5,1.5,1.5,1.5,1200,0
SADBHAV,20231006,15.8,15.8,15.8,15.8,174478,0
SADBHIN,20231006,5.05,5.05,5.05,5.05,81145,0
SADHNANIQ,20231006,79.8,80.95,79.4,80.45,247325,0
SAFARI,20231006,4294.7,4358.45,4290.05,4337.25,60034,0
SAGARDEEP,20231006,24.15,25.5,24.05,24.85,25023,0
SAGCEM,20231006,237,243,235.05,238.75,145949,0
SAH,20231006,97,98.4,96.45,96.95,51848,0
SAHYADRI,20231006,435.15,439.7,422.4,425.7,5117,0
SAIL,20231006,89.6,90.3,88.7,88.85,12869247,0
SAKAR,20231006,354.2,355,343.35,347.5,41995,0
SAKHTISUG,20231006,32.25,32.6,31.9,32.25,651339,0
SAKSOFT,20231006,338,343.9,335.3,341.65,163845,0
SAKUMA,20231006,17.25,17.25,16.3,17.05,511583,0
SALASAR,20231006,51.2,51.9,49.95,50.6,771063,0
SALONA,20231006,278.85,278.85,268.6,272.1,3158,0
SALSTEEL,20231006,16.65,16.65,16.05,16.25,89881,0
SALZERELEC,20231006,397.95,397.95,390.75,394.9,74266,0
SAMBHAAV,20231006,3.1,3.2,3.1,3.15,13575,0
SAMHI,20231006,163.8,167.9,161.35,164.95,1998957,0
SAMPANN,20231006,15.5,15.5,15.5,15.5,3352,0
SANDESH,20231006,1038.3,1054.5,1030.95,1038.6,1079,0
SANDHAR,20231006,401,434,398.4,418.6,360647,0
SANDUMA,20231006,1514.7,1526.5,1484.5,1514.45,9792,0
SANGAMIND,20231006,362.2,366.2,355.15,357.25,30216,0
SANGHIIND,20231006,125.5,125.5,125.5,125.5,355603,0
SANGHVIMOV,20231006,683.8,724.35,666.6,708.7,155716,0
SANGINITA,20231006,22.8,22.9,22,22.2,14721,0
SANOFI,20231006,7300,7444.9,7294.6,7338.75,18339,0
SANSERA,20231006,928.3,930,919.25,924.85,50283,0
SAPPHIRE,20231006,1437.25,1447,1404.5,1424.55,106654,0
SARDAEN,20231006,218.6,220.35,215.1,215.95,132023,0
SAREGAMA,20231006,352,359.25,350.85,354.35,266680,0
SARLAPOLY,20231006,49.9,52.9,49.3,52.2,420191,0
SARVESHWAR,20231006,5.1,5.3,5.1,5.3,4897779,0
SASKEN,20231006,1200,1396,1193.95,1351.25,741132,0
SASTASUNDR,20231006,290,306,287.65,303.75,140659,0
SATIA,20231006,128.15,129.6,128.15,128.55,233287,0
SATIN,20231006,239.4,246.3,235.4,242.2,331240,0
SATINDLTD,20231006,97.65,98.35,94.35,95.15,599110,0
SBC,20231006,24.45,25.5,24.45,24.65,1758878,0
SBCL,20231006,526.15,530.65,524,527.55,66420,0
SBFC,20231006,85.2,88.35,84.55,86.85,2313482,0
SBGLP,20231006,387.95,395,375.3,387.9,35107,0
SBICARD,20231006,794.95,801.85,788.3,798.15,1445403,0
SBIETFCON,20231006,86.19,86.34,85.9,86.27,1162,0
SBIETFIT,20231006,337.04,339.78,336.31,339.61,6305,0
SBIETFPB,20231006,231.35,232.53,231.07,232.45,922,0
SBIETFQLTY,20231006,175,176,172.88,173.47,1182,0
SBILIFE,20231006,1276,1287.55,1272,1282.95,784191,0
SBIN,20231006,593.4,598.95,592.2,594.25,8216780,0
SCHAEFFLER,20231006,3172.05,3244.6,3172.05,3220.95,24779,0
SCHAND,20231006,283.9,289.85,277.4,279.85,67316,0
SCHNEIDER,20231006,353.8,357,349.05,354.65,262394,0
SCI,20231006,151.25,152.4,146,147.3,4000538,0
SCPL,20231006,432,444,418,440.05,19377,0
SDBL,20231006,375,375,362.55,368.4,539607,0
SDL24BEES,20231006,116.34,116.34,116.11,116.34,442,0
SDL26BEES,20231006,115.4,115.5,115.05,115.5,34467,0
SEAMECLTD,20231006,631,640,629,630.4,20988,0
SECURCRED,20231006,16.75,16.75,15.9,16.5,720351,0
SECURKLOUD,20231006,39.95,40.9,39.65,40.35,96014,0
SEJALLTD,20231006,230,241.5,230,239.3,17955,0
SELAN,20231006,399.55,401.35,390.05,391.35,107320,0
SELMC,20231006,113.9,113.9,113.9,113.9,2979,0
SEMAC,20231006,2331.05,2361.55,2331.05,2361.55,1768,0
SENCO,20231006,638,651.7,638,644.6,271551,0
SENSEXETF,20231006,66,67,65.75,66.33,13759,0
SEPC,20231006,14.4,14.45,14.1,14.45,3789337,0
SEQUENT,20231006,93,94.85,92.3,94.4,1149189,0
SERVOTECH,20231006,74,76.1,72.4,73.5,228829,0
SESHAPAPER,20231006,380.5,381.4,375,377.75,85624,0
SETCO,20231006,6.65,6.7,6.6,6.6,20985,0
SETF10GILT,20231006,218.03,218.49,216.6,216.9,26505,0
SETFGOLD,20231006,50.29,50.29,49.59,49.66,2375785,0
SETFNIF50,20231006,204.58,205.45,204.27,205.26,755319,0
SETFNIFBK,20231006,448.24,449.82,447.06,448.96,13077,0
SETFNN50,20231006,470.51,473.6,469,472.53,17422,0
SEYAIND,20231006,19.95,20.4,19.95,20.4,14429,0
SFL,20231006,1096.75,1098.85,1080,1084.75,37059,0
SGIL,20231006,238.15,239,238.15,239,11216,0
SGL,20231006,15.55,16,15,15.6,28845,0
SHAH,20231006,2.8,2.85,2.75,2.8,743489,0
SHAHALLOYS,20231006,55.1,56,54,55.85,12671,0
SHAILY,20231006,1880.8,1897.95,1802.05,1832.75,10318,0
SHAKTIPUMP,20231006,907.05,963.2,907.05,916.3,1312598,0
SHALBY,20231006,235.95,254.4,235.8,249.05,1025885,0
SHALPAINTS,20231006,162.85,165.5,162.45,164,180386,0
SHANKARA,20231006,704.8,732.05,695.6,728.05,136785,0
SHANTI,20231006,17.6,18.1,16.6,17.3,20682,0
SHANTIGEAR,20231006,446.7,452.35,434.9,439,72264,0
SHARDACROP,20231006,431.05,431.5,425,426.8,54712,0
SHARDAMOTR,20231006,971.1,983.35,968,973.05,31321,0
SHAREINDIA,20231006,1397.9,1408,1376.3,1401.35,255681,0
SHARIABEES,20231006,441,443.28,440.63,441.07,841,0
SHEMAROO,20231006,134.05,135.7,127,129.9,62603,0
SHILPAMED,20231006,352.3,354.6,347.85,348.8,98319,0
SHIVALIK,20231006,716.35,721,708.1,714.75,6124,0
SHIVAMAUTO,20231006,35.65,35.65,33.5,34.6,49501,0
SHIVAMILLS,20231006,79.1,79.1,79.1,79.1,6730,0
SHIVATEX,20231006,143.35,146,142.9,145.05,4435,0
SHK,20231006,151.85,155.55,151.1,153.4,265043,0
SHOPERSTOP,20231006,685,685,661.05,669.85,65731,0
SHRADHA,20231006,51,56.5,49.6,50.7,640962,0
SHREDIGCEM,20231006,92.5,93.85,91.9,93.25,666116,0
SHREECEM,20231006,25899.7,25899.7,25552.05,25787.25,9701,0
SHREEPUSHK,20231006,204.85,205.1,201.5,202.95,34004,0
SHREERAMA,20231006,23.9,23.9,23.5,23.9,35912,0
SHRENIK,20231006,0.95,1,0.95,0.95,1738252,0
SHREYANIND,20231006,238.75,243,236.35,242,3703,0
SHREYAS,20231006,357,364.5,357,358.7,55277,0
SHRIPISTON,20231006,1034.95,1034.95,991.1,998.4,16687,0
SHRIRAMFIN,20231006,1850.95,1863,1835,1848.85,1262390,0
SHRIRAMPPS,20231006,94.1,95.25,92.15,92.45,2121836,0
SHYAMCENT,20231006,20.25,20.5,20.2,20.3,200921,0
SHYAMMETL,20231006,439.8,445.75,435.85,442.95,917435,0
SHYAMTEL,20231006,7.05,7.05,6.75,6.75,1627,0
SIEMENS,20231006,3544.7,3575,3502,3533,438595,0
SIGACHI,20231006,417.05,419.4,405.15,408.9,644334,0
SIGIND,20231006,60,60.5,58.4,59.2,66224,0
SIGMA,20231006,459,459,438.9,447.65,6311,0
SIGNATURE,20231006,474.75,503.45,471.05,483.7,2003596,0
SIKKO,20231006,60,60.45,59.55,59.9,14852,0
SIL,20231006,22.95,22.95,21.65,22.2,65463,0
SILGO,20231006,24.05,24.6,23.7,24.35,16773,0
SILINV,20231006,320.35,326,320.05,324.1,1482,0
SILLYMONKS,20231006,15.85,16.5,15.05,15.05,8476,0
SILVER,20231006,71.21,72.39,71.04,72.18,147884,0
SILVERBEES,20231006,67.29,68.4,67.18,68.25,2889866,0
SILVERETF,20231006,69.8,72.17,69.8,71.82,44534,0
SILVERTUC,20231006,600.2,645.2,587.15,613.6,30488,0
SILVRETF,20231006,70.11,70.11,69.77,69.81,8146,0
SIMBHALS,20231006,29,29.45,28.6,29.2,297056,0
SIMPLEXINF,20231006,60,60,60,60,13120,0
SINDHUTRAD,20231006,26,27,25.9,26.05,104764,0
SINTERCOM,20231006,130,130,128.7,129.85,11153,0
SIRCA,20231006,391.6,397.7,383.1,387.3,71527,0
SIS,20231006,475,478,460.45,472.85,241609,0
SITINET,20231006,0.75,0.8,0.75,0.8,1226204,0
SIYSIL,20231006,563,575,559.55,571.15,50826,0
SJS,20231006,697.8,710.1,685,688.7,348549,0
SJVN,20231006,72.95,73.55,72,72.65,17976537,0
SKFINDIA,20231006,5308,5378,5308,5336.8,22636,0
SKIPPER,20231006,221,225,220.4,222.15,153239,0
SKMEGGPROD,20231006,455.05,457.8,450.05,452.25,58097,0
SKYGOLD,20231006,339,348.65,330.05,348.65,83804,0
SMARTLINK,20231006,193,193.5,186.25,191.05,42239,0
SMCGLOBAL,20231006,79.15,79.7,78.45,78.75,33156,0
SMLISUZU,20231006,1263.05,1277.95,1236.75,1246.25,18010,0
SMLT,20231006,234,238.9,230,231.95,11452,0
SMSLIFE,20231006,533.35,547.8,515,520.45,3542,0
SMSPHARMA,20231006,123.8,125,122.4,123.1,21956,0
SNOWMAN,20231006,49.95,50.75,49.75,50.45,532437,0
SOBHA,20231006,710,728.9,706.05,712.9,2127692,0
SOFTTECH,20231006,274.45,287.45,261.9,266.05,499451,0
SOLARA,20231006,354.25,354.75,345.8,347.6,64990,0
SOLARINDS,20231006,5049.8,5177,5010.3,5147.95,79605,0
SOMANYCERA,20231006,708.9,710,692.25,696.55,29931,0
SOMATEX,20231006,18.55,18.9,18.55,18.9,2897,0
SOMICONVEY,20231006,58.45,58.45,58.4,58.45,199,0
SONACOMS,20231006,573.8,577.9,568,569.1,807264,0
SONAMCLOCK,20231006,61.75,70,60.65,63.95,378000,0
SONATSOFTW,20231006,1038,1044.4,1032.1,1040.95,79785,0
SOTL,20231006,318,324,318,321.55,45009,0
SOUTHBANK,20231006,26.6,26.85,26.15,26.7,39517252,0
SOUTHWEST,20231006,139,139,127.35,130.45,24289,0
SPAL,20231006,505.5,519.9,494.6,516.25,32147,0
SPANDANA,20231006,806,806,790.5,801.95,78860,0
SPARC,20231006,233.8,236.25,230.5,232.1,216730,0
SPCENET,20231006,23.75,24,23,23.85,2603484,0
SPECIALITY,20231006,197.5,206,197.5,203.1,102541,0
SPENCERS,20231006,70.05,71.6,69.65,70,162662,0
SPIC,20231006,72.15,72.7,70.8,71.75,757020,0
SPLIL,20231006,72.4,73.6,71.5,72.4,143575,0
SPLPETRO,20231006,524.95,535.4,519,524.4,204804,0
SPMLINFRA,20231006,51.4,51.4,51.4,51.4,9004,0
SPORTKING,20231006,805.8,812.85,801.2,802,5937,0
SPYL,20231006,0.5,0.55,0.45,0.55,12345,0
SREEL,20231006,247.25,248.4,243.1,244.55,23336,0
SRF,20231006,2264.9,2280,2238,2245.55,191139,0
SRGHFL,20231006,260.05,265.4,252.55,254.4,3491,0
SRHHYPOLTD,20231006,596,604.9,594.05,599.45,11966,0
SRPL,20231006,1.25,1.35,1.25,1.25,6328810,0
SSWL,20231006,286.95,290.5,284.05,288.9,184858,0
STAR,20231006,513.35,515.2,498.2,500.45,1467855,0
STARCEMENT,20231006,160.2,161.8,155.3,158.5,620732,0
STARHEALTH,20231006,595.05,598,591.35,595.35,214467,0
STARPAPER,20231006,227,227,222.35,223.95,60311,0
STARTECK,20231006,156.2,160.7,156.2,156.5,155,0
STCINDIA,20231006,122.45,122.8,118.75,119.55,245781,0
STEELCAS,20231006,665,696,665,681.4,23151,0
STEELCITY,20231006,66.7,67,65.65,66.2,24336,0
STEELXIND,20231006,9.5,9.5,8.65,8.8,10049038,0
STEL,20231006,217,217,210.55,212.45,4635,0
STERTOOLS,20231006,373.05,376.25,369.35,374.3,21914,0
STLTECH,20231006,159.55,162.4,158.05,159.4,801087,0
STOVEKRAFT,20231006,567.3,577.7,564.15,570.3,156152,0
STYLAMIND,20231006,1725.05,1750,1712.3,1740.5,27105,0
STYRENIX,20231006,1050.2,1088,1050.2,1083.5,21525,0
SUBEXLTD,20231006,32.05,32.25,31.55,31.75,2381641,0
SUBROS,20231006,388.5,392.4,380.7,383.8,78750,0
SUDARSCHEM,20231006,489,489,477.65,480.4,74000,0
SUKHJITS,20231006,446.95,453.75,442.1,444.9,10765,0
SULA,20231006,476.95,476.95,464.4,467.85,605645,0
SUMICHEM,20231006,436.8,440.8,433.1,438.45,167386,0
SUMIT,20231006,30.45,30.45,28.95,29.8,14021,0
SUMMITSEC,20231006,990,998.9,975.55,981.75,3507,0
SUNDARAM,20231006,3.45,3.5,3.35,3.45,984196,0
SUNDARMFIN,20231006,3175,3242.2,3082.35,3181.95,135412,0
SUNDARMHLD,20231006,119.5,121.5,115.8,118.25,252362,0
SUNDRMBRAK,20231006,519,544,511.2,534.4,5811,0
SUNDRMFAST,20231006,1255.1,1272,1229.3,1234.45,50580,0
SUNFLAG,20231006,192.4,198.8,192.4,197.2,224717,0
SUNPHARMA,20231006,1128,1132.15,1123.1,1127.3,1056281,0
SUNTECK,20231006,446,454.4,444.05,453.05,323268,0
SUNTV,20231006,636.15,638.55,627.65,630.05,1609601,0
SUPERHOUSE,20231006,242.45,243.95,237,238.3,33037,0
SUPERSPIN,20231006,8.05,8.2,8,8,70928,0
SUPRAJIT,20231006,392.1,394.7,389,390.3,61437,0
SUPREMEENG,20231006,0.9,0.9,0.85,0.85,97147,0
SUPREMEIND,20231006,3899,4028,3881.55,3912.5,257858,0
SUPREMEINF,20231006,26,26.5,25.7,25.7,21698,0
SUPRIYA,20231006,276.05,279.05,269,269.95,246097,0
SURANASOL,20231006,24,24.15,23.65,23.95,30874,0
SURANAT&P,20231006,11.55,12,11.35,11.7,107626,0
SURYALAXMI,20231006,71.5,72.5,70,70.9,32219,0
SURYAROSNI,20231006,489,522.65,487.9,504.6,888065,0
SURYODAY,20231006,170.95,172.6,167.45,169.75,825204,0
SUTLEJTEX,20231006,58,58.35,56.5,57.1,205199,0
SUULD,20231006,7.7,7.7,7.6,7.6,26102,0
SUVEN,20231006,71.75,73.1,71.35,71.7,275824,0
SUVENPHAR,20231006,572.1,574.45,564,565.25,129886,0
SUVIDHAA,20231006,4.55,4.55,4.35,4.45,88245,0
SUZLON,20231006,28.85,29.8,28.4,29.1,273969163,0
SVPGLOB,20231006,8.6,8.6,8.3,8.4,62390,0
SWANENERGY,20231006,285.9,299.5,283.05,297.55,2080337,0
SWARAJENG,20231006,1988,1996.45,1977.35,1987.95,3817,0
SWELECTES,20231006,622,623.9,584.4,601.4,44864,0
SWSOLAR,20231006,337.8,347.95,324.45,341.6,236410,0
SYMPHONY,20231006,879.9,880.85,870,872.05,16654,0
SYNCOMF,20231006,9.3,9.85,9.3,9.4,7412871,0
SYNGENE,20231006,790.4,794.5,781.9,790.65,193786,0
SYRMA,20231006,642.15,647,629.95,638.15,749751,0
TAINWALCHM,20231006,138.9,138.9,136.1,137.25,18173,0
TAJGVK,20231006,235.5,249.45,235,242.45,855096,0
TAKE,20231006,21.5,21.95,21,21.8,139290,0
TALBROAUTO,20231006,1057.85,1067.95,1050,1059.05,23069,0
TANLA,20231006,1040.05,1043.55,1016.3,1021.3,253375,0
TARAPUR,20231006,4.55,4.6,4.55,4.6,2229,0
TARC,20231006,93.5,94.35,91.1,91.7,707317,0
TARMAT,20231006,91.7,94.4,91,91.5,284098,0
TARSONS,20231006,526.9,540,515,518.45,149499,0
TASTYBITE,20231006,16699,16981.9,16506.3,16591.7,3598,0
TATACHEM,20231006,1012,1014.8,1005.3,1012.75,348344,0
TATACOFFEE,20231006,254.95,257.6,253.15,256.45,212180,0
TATACOMM,20231006,1864.5,1864.5,1821,1837.8,991191,0
TATACONSUM,20231006,861,877.5,861,874.75,960117,0
TATAELXSI,20231006,7270,7348,7264.05,7302.75,65339,0
TATAINVEST,20231006,3395.45,3404.25,3275,3306.1,114486,0
TATAMETALI,20231006,945,950.85,935.8,941.9,16450,0
TATAMOTORS,20231006,627,627.35,620,622.45,7922379,0
TATAMTRDVR,20231006,420.45,420.45,416.7,418.3,1241397,0
TATAPOWER,20231006,259.5,259.95,258.05,258.75,3828731,0
TATASTEEL,20231006,126.5,127,125.1,125.9,21928671,0
TATASTLLP,20231006,800,809.95,797,800.05,28133,0
TATVA,20231006,1585.55,1610,1585.55,1603.4,13052,0
TBZ,20231006,112.4,118.75,112.05,116.95,1404152,0
TCI,20231006,798.4,800.55,781,791.75,18463,0
TCIEXP,20231006,1425,1425,1395.4,1397.75,61535,0
TCNSBRANDS,20231006,369.9,369.9,364.95,366,120735,0
TCPLPACK,20231006,2158,2189.3,2148,2173.25,5711,0
TCS,20231006,3591,3634.95,3575.05,3621.4,2075691,0
TDPOWERSYS,20231006,252.5,256.7,251.2,254.9,129240,0
TEAMLEASE,20231006,2651.4,2669.95,2630,2641.9,7739,0
TECH,20231006,32.95,33.3,32.95,33.17,8743,0
TECHIN,20231006,11.45,12.05,11.45,12,9114,0
TECHM,20231006,1207,1223,1205,1216.9,1446719,0
TECHNOE,20231006,523,529.9,511.2,524.45,55623,0
TECILCHEM,20231006,18.45,18.45,17.75,17.75,500,0
TEGA,20231006,915,916.75,905.55,907.5,37020,0
TEJASNET,20231006,892.95,912,890.25,896.35,494554,0
TEMBO,20231006,240.5,247.95,234.35,238.7,53751,0
TERASOFT,20231006,46.85,46.85,46.85,46.85,48174,0
TEXINFRA,20231006,68.55,71.8,68.55,71.15,256254,0
TEXMOPIPES,20231006,71.45,73,70.4,72.5,94872,0
TEXRAIL,20231006,131.55,133.85,129.35,130.35,1499001,0
TFCILTD,20231006,96.35,100.95,96.35,98.9,632250,0
TFL,20231006,10.35,10.4,9.75,10,42349,0
TGBHOTELS,20231006,10.15,10.3,9.75,10,57239,0
THANGAMAYL,20231006,1330,1348,1302.1,1330,47504,0
THEINVEST,20231006,80.9,81.4,79.55,81.15,5455,0
THEMISMED,20231006,1892,1906.45,1872.55,1885.85,15071,0
THERMAX,20231006,3124.9,3124.9,3011.05,3028.7,29051,0
THOMASCOOK,20231006,118.8,123.1,117.25,123.1,1013013,0
THOMASCOTT,20231006,122.75,122.75,122.75,122.75,19277,0
THYROCARE,20231006,569,576.2,568.15,573.45,55558,0
TI,20231006,209.45,217.95,209.4,213.1,832497,0
TIDEWATER,20231006,1174.95,1192.3,1158.55,1183.05,27868,0
TIIL,20231006,2016,2037.95,1994,2018.75,7823,0
TIINDIA,20231006,3015.3,3025,2965.5,2974.9,133211,0
TIJARIA,20231006,5.7,5.95,5.7,5.85,16278,0
TIMESGTY,20231006,69.15,72.5,67.5,68.75,60602,0
TIMETECHNO,20231006,147.35,149.2,145.4,146.1,792075,0
TIMKEN,20231006,3070.4,3079.95,3046.35,3060.65,30534,0
TINPLATE,20231006,393.2,397.2,391.1,392.75,99502,0
TIPSFILMS,20231006,570,570,554,561.9,2121,0
TIPSINDLTD,20231006,311.7,313,306.05,309.7,50273,0
TIRUMALCHM,20231006,213,215.5,210.95,211.25,262805,0
TIRUPATIFL,20231006,10.4,10.4,10.2,10.2,159493,0
TITAGARH,20231006,781,800,766,770.45,1302924,0
TITAN,20231006,3230,3319.8,3221.1,3309.75,1102120,0
TMB,20231006,563.4,565.7,550.55,557.05,110920,0
TNIDETF,20231006,67.7,67.7,66.8,67.11,10242,0
TNPETRO,20231006,92.45,93.45,90.7,91.05,177933,0
TNPL,20231006,255.25,257.5,254.95,256.55,120982,0
TNTELE,20231006,8.2,8.2,7.8,7.95,7348,0
TOKYOPLAST,20231006,101,113.75,99,110.35,499635,0
TORNTPHARM,20231006,1857.7,1899,1855.95,1894.05,408253,0
TORNTPOWER,20231006,733,736.5,725.05,730.05,97952,0
TOTAL,20231006,134.95,135.45,130.95,133.75,12658,0
TOUCHWOOD,20231006,143.45,143.45,143,143.2,166,0
TPLPLASTEH,20231006,46.8,47,45.6,46.05,157166,0
TRACXN,20231006,73,76.35,72.05,75.65,785523,0
TREEHOUSE,20231006,21.15,22.5,19.2,20.75,286605,0
TREJHARA,20231006,122,122.65,122,122.65,134999,0
TREL,20231006,42,43,41.7,42.85,701298,0
TRENT,20231006,2055.85,2091.9,2050.1,2072.1,444220,0
TRF,20231006,236,243.75,236,239.35,50346,0
TRIDENT,20231006,37.75,38.7,37.3,38.5,10279675,0
TRIGYN,20231006,125.1,129.4,125.1,127.15,280954,0
TRIL,20231006,175.6,178.6,171.35,172.8,1575129,0
TRITURBINE,20231006,422.85,422.85,412.75,414.7,316226,0
TRIVENI,20231006,379.55,385.3,378.05,381.8,413830,0
TRU,20231006,64.45,65.8,62.4,63.05,4365757,0
TTKHLTCARE,20231006,1148.6,1156.85,1139.4,1147.6,11386,0
TTKPRESTIG,20231006,782.5,790,772.95,778.5,111801,0
TTL,20231006,95.7,95.7,92.7,94.7,13339,0
TTML,20231006,97.7,100.35,96.75,99.8,5011636,0
TV18BRDCST,20231006,47,48,46,46.2,16916720,0
TVSELECT,20231006,351.95,354,349.05,350.7,31112,0
TVSHLTD,20231006,5600,5612,5425,5479.85,1620,0
TVSMOTOR,20231006,1504,1516.6,1495,1501.25,537906,0
TVSSCS,20231006,212.4,218,210.7,216.2,1255675,0
TVSSRICHAK,20231006,3472,3499.25,3399.95,3471.7,16238,0
TVTODAY,20231006,216.7,217.95,212.1,215.65,292538,0
TVVISION,20231006,3.4,3.55,3.4,3.55,4092,0
UBL,20231006,1561,1569.95,1551,1560.75,79148,0
UCAL,20231006,133.5,136.8,132.2,134.2,6511,0
UCOBANK,20231006,43.85,44.1,42.4,43.2,44033584,0
UDAICEMENT,20231006,32.15,32.35,31.5,31.7,536941,0
UDS,20231006,292.95,292.95,283.75,285.75,229698,0
UFLEX,20231006,447,447.8,441,444.05,75874,0
UFO,20231006,112.5,117.1,110.4,117.1,408321,0
UGARSUGAR,20231006,106.05,106.8,105.05,106.35,181976,0
UGROCAP,20231006,274.35,281.6,270,277.2,219630,0
UJAAS,20231006,2.6,2.6,2.55,2.6,229662,0
UJJIVAN,20231006,589.15,604.9,582.05,590.8,1939031,0
UJJIVANSFB,20231006,60,61.4,57.85,60.1,128125199,0
ULTRACEMCO,20231006,8198,8239.65,8151.25,8195.45,158491,0
UMAEXPORTS,20231006,51.45,51.5,50.1,50.75,28203,0
UMANGDAIRY,20231006,72.6,73.85,71.45,72.5,22296,0
UMESLTD,20231006,6.55,6.55,6.55,6.55,2700,0
UNICHEMLAB,20231006,415.4,420,413.1,418.4,14627,0
UNIDT,20231006,235.8,241.55,230.15,232.7,21759,0
UNIENTER,20231006,161.85,164.4,160.5,162.8,11896,0
UNIINFO,20231006,27.65,27.9,26,26.25,11114,0
UNIONBANK,20231006,105.7,107.6,103.75,105.3,25813134,0
UNIPARTS,20231006,583.7,583.8,574.4,576.1,142320,0
UNITEDPOLY,20231006,108.7,108.7,99.15,104.95,2324,0
UNITEDTEA,20231006,315.5,319.1,312.5,318.55,3733,0
UNIVASTU,20231006,110.45,113,105,110.6,611741,0
UNIVCABLES,20231006,496,524.4,494.1,508.05,157938,0
UNIVPHOTO,20231006,420.6,424.95,418,420.3,906,0
UNOMINDA,20231006,594,602.25,594,594.75,234308,0
UPL,20231006,607.6,613,605,612.15,1750968,0
URAVI,20231006,255.75,256.25,241.15,242.5,3124,0
URJA,20231006,9.75,10.6,9.7,10.1,10996130,0
USHAMART,20231006,339.6,341.45,332.7,334.7,199047,0
USK,20231006,34.75,38.5,34.75,37.45,1741710,0
UTIAMC,20231006,792.8,792.8,782,788.75,38896,0
UTIBANKETF,20231006,45.22,45.29,45,45.11,66917,0
UTINEXT50,20231006,47.87,47.87,47.29,47.61,36987,0
UTINIFTETF,20231006,211.7,213.89,209.85,211.38,70201,0
UTISENSETF,20231006,705.49,710.59,704.37,708.15,4264,0
UTISXN50,20231006,60.64,60.64,59.27,59.75,343,0
UTKARSHBNK,20231006,60.3,60.9,58.1,58.75,24078050,0
UTTAMSUGAR,20231006,414.35,418.8,409.7,411.85,111778,0
V2RETAIL,20231006,172.1,172.1,172.1,172.1,6525,0
VADILALIND,20231006,2530.75,2559.85,2500.15,2514.9,3234,0
VAIBHAVGBL,20231006,427.5,431.25,424.15,426.45,103817,0
VAISHALI,20231006,133.8,137.1,132.5,133.3,108208,0
VAKRANGEE,20231006,17.2,17.6,17,17.15,7167016,0
VALIANTLAB,20231006,162.15,170.25,162.1,170.25,3427170,0
VALIANTORG,20231006,475,476.1,468.25,472.65,41881,0
VARDHACRLC,20231006,52.2,55,52.2,54.05,111670,0
VARDMNPOLY,20231006,50.8,53.4,50,53.4,19750,0
VARROC,20231006,504.95,508.7,496.4,498.3,262475,0
VASCONEQ,20231006,70.5,75.15,70.2,72.55,15968751,0
VASWANI,20231006,27.8,28.5,27.2,27.55,40450,0
VBL,20231006,922.25,932,922.1,927.05,1438968,0
VCL,20231006,1.95,2.15,1.85,2,7865396,0
VEDL,20231006,222.65,224.1,220.85,222.7,5523734,0
VENKEYS,20231006,1980,2069.95,1970,2051,91240,0
VENUSPIPES,20231006,1250,1324.95,1225.05,1305.55,333304,0
VENUSREM,20231006,241.15,241.8,229.6,231.55,46575,0
VERANDA,20231006,191.6,192.4,187.25,189.8,101020,0
VERTOZ,20231006,297,310,292.25,300.45,639277,0
VESUVIUS,20231006,3099,3099,3061.05,3078.45,2030,0
VETO,20231006,128,128.35,125.15,126.8,55901,0
VGUARD,20231006,294.75,296.2,289.3,291.8,331544,0
VHL,20231006,3047,3047.95,3005,3018.7,446,0
VIDHIING,20231006,420.2,450,419,443.3,45324,0
VIJAYA,20231006,506.7,509.15,489.85,495.3,110332,0
VIJIFIN,20231006,1.9,2,1.9,1.95,67959,0
VIKASECO,20231006,3.6,3.75,3.6,3.75,8151855,0
VIKASLIFE,20231006,5.3,5.4,5.1,5.15,23952495,0
VIMTALABS,20231006,567.4,574.25,556.25,559.9,23453,0
VINATIORGA,20231006,1870.45,1879.5,1855,1859.7,17053,0
VINDHYATEL,20231006,2275.7,2287.65,2211.75,2245.65,10629,0
VINEETLAB,20231006,50.5,51.4,50.1,50.35,113604,0
VINNY,20231006,3.3,3.35,3.2,3.2,707346,0
VINYLINDIA,20231006,450,454.3,445.2,447.7,25019,0
VIPCLOTHNG,20231006,54.5,56.25,54.35,54.8,1229705,0
VIPIND,20231006,663,686.95,652,667.7,777038,0
VIPULLTD,20231006,15.9,15.9,15,15.35,188103,0
VIRINCHI,20231006,35.6,36,34.8,35.45,149733,0
VISAKAIND,20231006,90.05,92.7,89.2,90.2,482136,0
VISASTEEL,20231006,15.85,15.85,15.85,15.85,7932,0
VISESHINFO,20231006,0.5,0.5,0.45,0.45,4326993,0
VISHAL,20231006,22.4,22.65,21.8,22,1394655,0
VISHNU,20231006,334.35,334.35,328.9,329.85,105333,0
VISHWARAJ,20231006,18.25,18.75,18.15,18.25,1077824,0
VIVIDHA,20231006,1,1.05,0.9,0.95,3554545,0
VLEGOV,20231006,33.1,33.6,32.75,33.05,191150,0
VLSFINANCE,20231006,202,202.9,196,197.5,22033,0
VMART,20231006,2004.1,2041.7,1977.05,1997.75,28239,0
VOLTAMP,20231006,4429.95,4539,4401,4434.4,37857,0
VOLTAS,20231006,883.85,888,879.45,885.1,460025,0
VPRPL,20231006,171.2,176.15,170.05,173.45,1927718,0
VRLLOG,20231006,687.1,692.9,677.05,680,445312,0
VSSL,20231006,207,211.1,204.1,206.65,109219,0
VSTIND,20231006,3403.4,3438,3349.7,3376.15,5637,0
VSTTILLERS,20231006,3735,3907,3701.1,3870.65,30746,0
VTL,20231006,372.3,384.2,370.2,380.35,185937,0
WABAG,20231006,455.7,462.5,453.2,459.95,290838,0
WALCHANNAG,20231006,125.7,125.7,125.7,125.7,17841,0
WANBURY,20231006,74.65,74.65,74.6,74.6,3121,0
WATERBASE,20231006,81.9,81.95,79.8,80.5,52261,0
WEALTH,20231006,368,370.55,345,357.15,13322,0
WEBELSOLAR,20231006,154.9,161.35,153.1,161.35,371053,0
WEIZMANIND,20231006,111.8,111.8,109,109.5,20345,0
WEL,20231006,264,277,264,276.8,2498,0
WELCORP,20231006,388.7,395,387.9,391.05,364980,0
WELENT,20231006,281,289.45,280.5,284.25,199303,0
WELINV,20231006,490,507,490,490.1,284,0
WELSPUNIND,20231006,119.15,120.25,118.45,119.75,668923,0
WENDT,20231006,14487.55,14532.95,14336.05,14495.35,341,0
WESTLIFE,20231006,949,962,945,954.55,103215,0
WEWIN,20231006,59,59.15,58.9,59,3689,0
WHEELS,20231006,787.4,797,780.55,784,11348,0
WHIRLPOOL,20231006,1660.95,1660.95,1645.4,1650.1,126938,0
WILLAMAGOR,20231006,29.5,29.5,27.95,28.4,47363,0
WINDLAS,20231006,378,383.85,366.65,368.1,123909,0
WINDMACHIN,20231006,73,74,72.9,74,54019,0
WINSOME,20231006,7.25,7.25,7.25,7.25,4606,0
WIPL,20231006,110.1,115.7,110,110,2450,0
WIPRO,20231006,408,409.8,406.95,407.85,3182502,0
WOCKPHARMA,20231006,232.7,233.5,228.6,229.55,374152,0
WONDERLA,20231006,800,818.9,792,798.3,365836,0
WORTH,20231006,110,111.8,108.35,109.35,25326,0
WSI,20231006,101.25,106.3,99,105.6,60733,0
WSTCSTPAPR,20231006,707.2,718.95,705.9,709.4,170257,0
XCHANGING,20231006,90.5,94.55,90.35,92.8,437127,0
XELPMOC,20231006,85.35,86.2,83.6,85.5,40148,0
XPROINDIA,20231006,1065.55,1100,1065,1091.15,86766,0
YAARI,20231006,10.5,11,10.5,10.95,64034,0
YASHO,20231006,1766.25,1864.8,1741.05,1804.75,30745,0
YATHARTH,20231006,385.9,415.4,383.5,401.75,3345234,0
YATRA,20231006,137.05,139.55,134.5,138,749035,0
YESBANK,20231006,17.2,17.5,17.15,17.3,130610068,0
YUKEN,20231006,709.95,718,706.65,709.2,9349,0
ZAGGLE,20231006,204.95,222.4,201.15,217.8,3612987,0
ZEEL,20231006,260.45,261.7,258.5,260.65,2683516,0
ZEELEARN,20231006,5.7,5.7,5.7,5.7,392904,0
ZEEMEDIA,20231006,13.75,13.9,13.25,13.3,9490443,0
ZENITHEXPO,20231006,113.95,117,108.55,112,1590,0
ZENITHSTL,20231006,4.1,4.1,4,4,126073,0
ZENSARTECH,20231006,538.4,538.8,526.55,530.2,478822,0
ZENTEC,20231006,741.9,745,726,728.05,72763,0
ZFCVINDIA,20231006,15120,15156.85,14910.05,15018.25,6135,0
ZIMLAB,20231006,118.05,120.3,118.05,118.95,81651,0
ZODIAC,20231006,134.8,138.5,132,135.1,14079,0
ZODIACLOTH,20231006,137.85,140,135.05,136.4,85277,0
ZOMATO,20231006,106.4,107.2,104,104.45,65041435,0
ZOTA,20231006,382.95,390,382,383.7,8758,0
ZUARI,20231006,154.5,155.95,154,155.45,58372,0
ZUARIIND,20231006,149.7,150.85,147.55,148.15,24914,0
ZYDUSLIFE,20231006,607.3,610.65,599.6,603.75,1145725,0
ZYDUSWELL,20231006,1574,1579.9,1547,1559.7,22061,0
BANKNIFTY-I,20231006,44503,44664.55,44400.05,44510.2,126898,2505315
BANKNIFTY-II,20231006,44782.35,44935.5,44695,44789.4,3870,188085
BANKNIFTY-III,20231006,45011.55,45175,44887.35,45043.45,1246,27645
FINNIFTY-I,20231006,19829.95,19970.25,19829.95,19941.65,1763,56840
FINNIFTY-II,20231006,19959.2,20014.35,19946.1,20014.35,21,720
FINNIFTY-III,20231006,20019.5,20137.4,20019.5,20093.7,3,400
MIDCPNIFTY-I,20231006,9011,9063.35,9000.5,9051.95,2464,430950
MIDCPNIFTY-II,20231006,9005,9055,8995.85,9032.45,21,4650
MIDCPNIFTY-III,20231006,9010.95,9048.9,9010.95,9048.9,2,825
NIFTY-I,20231006,19610,19691.95,19601.1,19678.5,100542,10585750
NIFTY-II,20231006,19737.95,19804.25,19725.8,19792.15,7324,929550
NIFTY-III,20231006,19846.75,19909.95,19836.45,19900.8,1830,192050
AARTIIND-I,20231006,489.65,491.7,485.05,490.45,1976,13584000
AARTIIND-II,20231006,493.2,495,489.05,493.95,186,713000
AARTIIND-III,20231006,495,497.55,492.5,497.3,15,166000
ABB-I,20231006,4097.95,4153.4,4090.75,4140.3,1065,1330500
ABB-II,20231006,4143.1,4168.2,4133.95,4167.1,30,27750
ABB-III,20231006,4190,4190,4190,4190,1,750
ABBOTINDIA-I,20231006,22878.45,23198,22878.45,23128.95,384,75200
ABBOTINDIA-II,20231006,23120,23309.9,23120,23309.9,8,1200
ABBOTINDIA-III,20231006,0,0,0,22774.15,0,0
ABCAPITAL-I,20231006,177.35,183,176.8,182.4,2410,38977200
ABCAPITAL-II,20231006,178.5,184,178.5,183.6,73,766800
ABCAPITAL-III,20231006,0,0,0,178,0,43200
ABFRL-I,20231006,219.9,220.2,217.15,218.95,1781,28436200
ABFRL-II,20231006,217.95,219.55,217.35,219.1,169,1307800
ABFRL-III,20231006,218.65,219,218.5,219,8,31200
ACC-I,20231006,2014.05,2031,2010.2,2019.7,1565,5841600
ACC-II,20231006,2031.5,2042.95,2027.55,2032.55,47,35700
ACC-III,20231006,2044.25,2044.25,2044.25,2044.25,1,1800
ADANIENT-I,20231006,2524.9,2527.65,2482.8,2490.35,8294,9338100
ADANIENT-II,20231006,2504.45,2545.05,2503.45,2506.9,293,189300
ADANIENT-III,20231006,2561.1,2561.1,2520.05,2520.05,5,10200
ADANIPORTS-I,20231006,832.25,839.5,830.5,834.6,5384,52609600
ADANIPORTS-II,20231006,839.75,845.2,836.65,840.6,193,399200
ADANIPORTS-III,20231006,848,849.55,847,847,7,16000
ALKEM-I,20231006,3490,3545,3485,3539,902,834200
ALKEM-II,20231006,3512.1,3561.1,3511.75,3559.6,30,12000
ALKEM-III,20231006,0,0,0,3552.2,0,200
AMBUJACEM-I,20231006,434.25,438.95,433.7,437.6,2782,63075600
AMBUJACEM-II,20231006,438.65,441.5,437.35,440.3,51,946800
AMBUJACEM-III,20231006,0,0,0,441,0,12600
APOLLOHOSP-I,20231006,5069.15,5108.45,5050,5075.3,2028,2333125
APOLLOHOSP-II,20231006,5118.75,5141.7,5090,5106.4,49,13875
APOLLOHOSP-III,20231006,0,0,0,5147.85,0,375
APOLLOTYRE-I,20231006,375.05,384,374.7,382,4614,10652200
APOLLOTYRE-II,20231006,376.35,384.4,376.35,383,248,290700
APOLLOTYRE-III,20231006,378,384.5,378,383.4,20,18700
ASHOKLEY-I,20231006,173.45,173.8,171.6,172.75,1876,78850000
ASHOKLEY-II,20231006,174.6,175,172.9,174,207,1925000
ASHOKLEY-III,20231006,175.8,175.8,174.5,175.25,10,210000
ASIANPAINT-I,20231006,3215.2,3228,3205.25,3208.35,5303,5872000
ASIANPAINT-II,20231006,3236.65,3244,3222.3,3224.65,147,96400
ASIANPAINT-III,20231006,3258.85,3258.85,3249,3249,5,6800
ASTRAL-I,20231006,1866,1893.9,1860.9,1891,1512,3211984
ASTRAL-II,20231006,1876.9,1899.1,1869.3,1896.75,49,25323
ASTRAL-III,20231006,1901,1901,1901,1901,1,3670
ATUL-I,20231006,6987.75,6987.75,6878.6,6965.95,676,413625
ATUL-II,20231006,6935,6935,6865.1,6921.4,121,10800
ATUL-III,20231006,6890.7,6890.7,6850,6850,2,450
AUBANK-I,20231006,716.25,719.4,714,715.05,1836,14216000
AUBANK-II,20231006,711.05,714.9,709.4,711.05,77,417000
AUBANK-III,20231006,707.7,709.5,707.7,709,3,40000
AUROPHARMA-I,20231006,883.6,906.6,882,904.9,3959,15122800
AUROPHARMA-II,20231006,889.4,911,887.3,910.2,172,193600
AUROPHARMA-III,20231006,898,914,898,914,25,44000
AXISBANK-I,20231006,1008,1012.7,1003.55,1006,14314,51131875
AXISBANK-II,20231006,1015.75,1019.4,1011,1012.75,655,776250
AXISBANK-III,20231006,1021,1025.5,1018.4,1019.7,39,51250
BAJAJ-AUTO-I,20231006,5120,5120,5030,5040.65,2145,2195000
BAJAJ-AUTO-II,20231006,5070.05,5084.75,5059.6,5062.85,40,40500
BAJAJ-AUTO-III,20231006,5088.8,5088.8,5088.75,5088.75,4,1250
BAJAJFINSV-I,20231006,1554.2,1642.9,1554.2,1638.35,19069,11116000
BAJAJFINSV-II,20231006,1572,1653.85,1572,1649.55,757,241500
BAJAJFINSV-III,20231006,1611,1663,1607,1661.8,59,23500
BAJFINANCE-I,20231006,7910,8197,7890.05,8177.85,28356,4199125
BAJFINANCE-II,20231006,7960.3,8244.4,7960.3,8227.15,1730,154375
BAJFINANCE-III,20231006,8030,8290.45,8015,8272.25,125,8750
BALKRISIND-I,20231006,2582.75,2583,2551,2562.55,1376,1914900
BALKRISIND-II,20231006,2565,2569,2560,2563.6,18,13200
BALKRISIND-III,20231006,2577.45,2577.45,2577.45,2577.45,1,300
BALRAMCHIN-I,20231006,429.05,434.8,425.9,432.35,1324,10544000
BALRAMCHIN-II,20231006,432.3,437.95,430,434.65,108,254400
BALRAMCHIN-III,20231006,0,0,0,451.95,0,0
BANDHANBNK-I,20231006,250.3,256.3,248.5,253.9,6484,64792500
BANDHANBNK-II,20231006,252.6,257.95,250.7,255.75,199,1222500
BANDHANBNK-III,20231006,256.6,258.25,255.75,258.25,12,85000
BANKBARODA-I,20231006,214,216.6,212.75,215.75,6084,112109400
BANKBARODA-II,20231006,215.55,218.05,214.5,217.2,237,3246750
BANKBARODA-III,20231006,216.8,219.5,216.6,218.9,32,210600
BATAINDIA-I,20231006,1624.5,1629,1612.9,1622.75,757,1307625
BATAINDIA-II,20231006,1620,1625,1612,1622.1,37,44250
BATAINDIA-III,20231006,0,0,0,1630.95,0,1125
BEL-I,20231006,140.5,141,139.35,139.75,1167,62836800
BEL-II,20231006,141.95,142,140.4,140.75,64,2200200
BEL-III,20231006,0,0,0,141.5,0,57000
BERGEPAINT-I,20231006,563.35,568.05,562,566.1,1363,11249040
BERGEPAINT-II,20231006,559.9,564.5,558.9,562.2,668,1236840
BERGEPAINT-III,20231006,558.95,562.75,558.95,559.55,8,81840
BHARATFORG-I,20231006,1084.1,1098.45,1079.4,1097.1,3522,9154000
BHARATFORG-II,20231006,1091.9,1103.2,1091.5,1102.7,133,112000
BHARATFORG-III,20231006,1105,1106.05,1105,1106,5,36000
BHARTIARTL-I,20231006,928,929.65,924.45,926,2777,35429300
BHARTIARTL-II,20231006,934.15,934.25,929.65,930.7,405,913900
BHARTIARTL-III,20231006,935.3,935.3,935.3,935.3,1,7600
BHEL-I,20231006,129,130.4,127.7,129.45,2643,105168000
BHEL-II,20231006,130,131,128.8,130.45,97,3045000
BHEL-III,20231006,130.35,132,130.25,131.85,10,262500
BIOCON-I,20231006,264.35,266.2,263.1,265.95,1004,27225000
BIOCON-II,20231006,266.8,268.1,266.7,267.95,40,1017500
BIOCON-III,20231006,269.65,270.15,268.95,270.15,5,47500
BOSCHLTD-I,20231006,18935.5,19328.95,18899,19286.45,695,115350
BOSCHLTD-II,20231006,19120,19400,19039.55,19382.85,24,1750
BOSCHLTD-III,20231006,0,0,0,19668.25,0,0
BPCL-I,20231006,346.7,350.45,345.1,348.05,2640,27306000
BPCL-II,20231006,350,352.15,347.4,350.1,122,705600
BPCL-III,20231006,349.35,352,349.35,352,10,48600
BRITANNIA-I,20231006,4532.65,4564.5,4532.65,4543.9,1231,1862800
BRITANNIA-II,20231006,4573.55,4590,4566.65,4573.05,56,30800
BRITANNIA-III,20231006,4604,4610,4600,4610,20,4000
BSOFT-I,20231006,515.75,521.65,511.1,515.25,2569,7870000
BSOFT-II,20231006,518,523,512.95,517.15,144,246000
BSOFT-III,20231006,517,521.85,517,521.85,4,14000
CANBK-I,20231006,373.45,382.75,371.9,376.75,7430,48254400
CANBK-II,20231006,375.7,384.8,375.25,379.45,226,988200
CANBK-III,20231006,382,386.55,380.35,381.8,11,89100
CANFINHOME-I,20231006,764.65,781.05,763.4,777.3,1836,4012125
CANFINHOME-II,20231006,769.55,785.15,769.55,781.7,59,59475
CANFINHOME-III,20231006,781.5,781.5,781.5,781.5,1,12675
CHAMBLFERT-I,20231006,273.8,276.25,272.65,275.6,502,11586200
CHAMBLFERT-II,20231006,275.5,277.5,275.2,277.25,52,537700
CHAMBLFERT-III,20231006,0,0,0,277,0,17100
CHOLAFIN-I,20231006,1214.7,1228.8,1202.4,1224.35,2653,13885000
CHOLAFIN-II,20231006,1214.1,1234.75,1211.9,1231.25,117,293750
CHOLAFIN-III,20231006,1235.2,1236.6,1227.9,1236.6,9,28750
CIPLA-I,20231006,1171,1183.7,1166.25,1168.55,1890,9723350
CIPLA-II,20231006,1185,1190,1173.9,1175.95,58,102050
CIPLA-III,20231006,0,0,0,1180.3,0,2600
COALINDIA-I,20231006,290.8,291.55,288,288.5,2461,74382000
COALINDIA-II,20231006,290.25,291.4,288.2,288.6,64,1701000
COALINDIA-III,20231006,291.2,291.5,290,290,14,184800
COFORGE-I,20231006,5229.8,5255.2,5185.65,5209.55,2279,1319700
COFORGE-II,20231006,5212,5251.45,5206,5212.7,49,21450
COFORGE-III,20231006,5242.1,5242.1,5242.1,5242.1,1,300
COLPAL-I,20231006,1995.75,2000,1974.05,1978.55,1551,3151050
COLPAL-II,20231006,1981.45,1988,1970,1970.15,27,21350
COLPAL-III,20231006,0,0,0,1986.75,0,350
CONCOR-I,20231006,712.8,719.65,710.2,717.75,808,5908000
CONCOR-II,20231006,715.15,722.65,714,720.8,16,78000
CONCOR-III,20231006,0,0,0,721.8,0,1000
COROMANDEL-I,20231006,1170,1179.9,1158.2,1176.8,914,1382500
COROMANDEL-II,20231006,1174.3,1185.4,1166.7,1183.55,44,63000
COROMANDEL-III,20231006,1180.35,1187.5,1178.75,1187.5,7,9100
CROMPTON-I,20231006,301.65,303.25,299.85,302.55,985,12214800
CROMPTON-II,20231006,303.6,305.1,301.85,304.35,69,273600
CROMPTON-III,20231006,304.55,304.55,304,304,4,30600
CUB-I,20231006,126.2,130.5,125.6,129.6,2922,43830000
CUB-II,20231006,127.2,131.3,126.75,130.35,140,1585000
CUB-III,20231006,128.1,132.3,127.8,131.25,23,145000
CUMMINSIND-I,20231006,1696.55,1716,1693.1,1710.45,1220,4963200
CUMMINSIND-II,20231006,1696.8,1720,1696.8,1714.7,71,69600
CUMMINSIND-III,20231006,1720,1720,1720,1720,2,1200
DABUR-I,20231006,552.5,554.5,546.95,548.7,2195,16288750
DABUR-II,20231006,555.05,555.05,549,550.55,110,208750
DABUR-III,20231006,554,554,554,554,1,10000
DALBHARAT-I,20231006,2275.95,2279.95,2214.1,2232.8,3266,1821500
DALBHARAT-II,20231006,2270.05,2278,2225.35,2244.3,53,17000
DALBHARAT-III,20231006,0,0,0,2382.15,0,0
DEEPAKNTR-I,20231006,2105.25,2135,2103.6,2115.25,858,2176500
DEEPAKNTR-II,20231006,2132.8,2144.85,2116,2125.85,27,47400
DEEPAKNTR-III,20231006,2132.2,2138,2128,2138,5,1500
DELTACORP-I,20231006,138.45,138.75,137.6,138,104,12185600
DELTACORP-II,20231006,139,139.3,139,139.25,6,1696800
DELTACORP-III,20231006,139.45,139.65,139.45,139.65,2,140000
DIVISLAB-I,20231006,3702.25,3733.95,3692.6,3726.75,1726,2246600
DIVISLAB-II,20231006,3730.1,3754.7,3730.05,3746.75,58,64400
DIVISLAB-III,20231006,0,0,0,3705,0,2600
DIXON-I,20231006,5180.5,5181.95,5086.7,5155.3,3185,1316000
DIXON-II,20231006,5145,5199,5107.8,5179.9,114,36200
DIXON-III,20231006,5167.85,5202.3,5097.5,5202.3,8,2800
DLF-I,20231006,528,551.4,527.6,549.85,13391,33876150
DLF-II,20231006,533,555,533,553.2,458,613800
DLF-III,20231006,537.45,558.3,537.45,556.9,46,66000
DRREDDY-I,20231006,5449.5,5500.75,5435.65,5450.85,3168,2656250
DRREDDY-II,20231006,5493.4,5535,5475.7,5488.8,96,16500
DRREDDY-III,20231006,5550,5551.85,5536.8,5536.8,10,2500
EICHERMOT-I,20231006,3456.3,3474.7,3454,3464.8,3119,3141600
EICHERMOT-II,20231006,3476,3490.8,3476,3486.35,97,81025
EICHERMOT-III,20231006,3490.6,3511.45,3490.6,3503.35,5,5600
ESCORTS-I,20231006,3261.95,3283,3201,3209.65,3069,1937100
ESCORTS-II,20231006,3233.15,3289.85,3217,3224,62,38775
ESCORTS-III,20231006,3295,3295,3295,3295,1,1650
EXIDEIND-I,20231006,257.95,261.3,257.95,260.35,739,15346800
EXIDEIND-II,20231006,259.7,262.8,259.7,262,20,637200
EXIDEIND-III,20231006,263.6,263.6,263.5,263.5,2,28800
FEDERALBNK-I,20231006,146.2,147.4,144.4,146.8,5527,108665000
FEDERALBNK-II,20231006,147.05,148.4,145.5,147.9,283,2645000
FEDERALBNK-III,20231006,147.55,149.25,146.65,149,28,355000
GAIL-I,20231006,123.8,125.3,122.9,124.75,2913,143801400
GAIL-II,20231006,124.85,126.1,123.75,125.6,107,3660000
GAIL-III,20231006,125.55,126.7,125.45,126.6,14,283650
GLENMARK-I,20231006,791.55,802.95,789.5,797.7,1508,8017050
GLENMARK-II,20231006,803.2,807.05,794.2,802.7,77,211700
GLENMARK-III,20231006,807.5,807.5,807.5,807.5,1,18850
GMRINFRA-I,20231006,59.7,62.1,59.55,61.9,2148,133155000
GMRINFRA-II,20231006,60.1,62.55,60.1,62.35,125,3487500
GMRINFRA-III,20231006,61.1,62.55,61.1,62.55,11,427500
GNFC-I,20231006,615.75,621,612.15,619.85,838,8863400
GNFC-II,20231006,621.1,625.4,617.3,623.85,19,120900
GNFC-III,20231006,0,0,0,636.95,0,2600
GODREJCP-I,20231006,980.5,990.5,969,976.5,2465,9826000
GODREJCP-II,20231006,979,996.9,976.35,983.45,56,81000
GODREJCP-III,20231006,1000,1001.55,1000,1000,3,3000
GODREJPROP-I,20231006,1605.05,1694,1599,1683.45,6718,4013275
GODREJPROP-II,20231006,1620.9,1702.8,1620.3,1694.7,223,81700
GODREJPROP-III,20231006,1651.85,1703,1651.85,1700.05,4,1900
GRANULES-I,20231006,353.7,365.85,353.05,363.1,2306,10534000
GRANULES-II,20231006,357.3,368,357.3,365.65,128,270000
GRANULES-III,20231006,367.9,367.9,367.9,367.9,1,8000
GRASIM-I,20231006,1896.75,1913.15,1892.95,1910.15,1768,12138625
GRASIM-II,20231006,1914.2,1925,1909,1923.1,38,60800
GRASIM-III,20231006,0,0,0,1921,0,1900
GUJGASLTD-I,20231006,423.65,427.5,422.5,426.25,1322,11222500
GUJGASLTD-II,20231006,426,430.35,425.8,429.3,109,640000
GUJGASLTD-III,20231006,432.6,433.15,432.6,433.15,5,26250
HAL-I,20231006,1956.95,1967.3,1946.9,1959.7,2611,9050400
HAL-II,20231006,1964.3,1971.95,1955,1966.45,125,320400
HAL-III,20231006,1976.5,1982,1969,1970.4,13,22800
HAVELLS-I,20231006,1419.15,1424.65,1401.45,1405.7,1760,5792500
HAVELLS-II,20231006,1426.5,1428.85,1413,1414.7,44,57500
HAVELLS-III,20231006,1433,1433,1425,1425.25,5,4000
HCLTECH-I,20231006,1233.8,1246.9,1224.1,1227.35,7546,10615500
HCLTECH-II,20231006,1242.05,1255,1233,1235.8,218,175000
HCLTECH-III,20231006,1245.2,1257.95,1241.5,1241.75,20,25900
HDFCAMC-I,20231006,2679.75,2735.85,2648.25,2727.65,3536,4338900
HDFCAMC-II,20231006,2647.5,2715,2637.4,2707.35,241,127200
HDFCAMC-III,20231006,2646.35,2710.75,2646.35,2697.65,31,14400
HDFCBANK-I,20231006,1545.2,1548.95,1535.35,1537.6,24356,155540550
HDFCBANK-II,20231006,1556,1560,1547,1549.35,1702,4045800
HDFCBANK-III,20231006,1566.6,1570,1559.95,1561.35,109,191950
HDFCLIFE-I,20231006,625.45,639.1,625.45,633.85,3538,16047900
HDFCLIFE-II,20231006,631,643.05,631,638.25,74,149600
HDFCLIFE-III,20231006,636,645,636,645,7,9900
HEROMOTOCO-I,20231006,3036.65,3046.4,3023.05,3041.6,1605,3589500
HEROMOTOCO-II,20231006,3050.45,3056,3041.5,3053.5,71,103800
HEROMOTOCO-III,20231006,3063.9,3069,3060,3069,4,2100
HINDALCO-I,20231006,475,478.4,471.7,474.35,3059,22533000
HINDALCO-II,20231006,479.75,481.35,475.5,477.5,83,581000
HINDALCO-III,20231006,481,481.1,478.9,481.1,6,112000
HINDCOPPER-I,20231006,155,156.3,153.95,155.5,967,34312200
HINDCOPPER-II,20231006,155.6,157.35,155.25,156.45,68,752600
HINDCOPPER-III,20231006,158,158.25,156.5,157.7,10,95400
HINDPETRO-I,20231006,256.3,260.55,254.25,259.05,3339,49426200
HINDPETRO-II,20231006,258.8,262.2,256.5,261,61,596700
HINDPETRO-III,20231006,263,263,263,263,1,8100
HINDUNILVR-I,20231006,2520.05,2521.35,2505.15,2507.8,3968,7145100
HINDUNILVR-II,20231006,2523.85,2523.85,2507.9,2509.45,357,1987200
HINDUNILVR-III,20231006,2532.75,2534.95,2525.1,2525.55,16,13200
IBULHSGFIN-I,20231006,170.9,173.75,169.9,173.55,43,56365200
IBULHSGFIN-II,20231006,171,171,171,171,1,2815200
IBULHSGFIN-III,20231006,0,0,0,185.25,0,51000
ICICIBANK-I,20231006,947.3,949,941.25,947.15,14579,96519500
ICICIBANK-II,20231006,954,955.35,948.75,954,566,2004100
ICICIBANK-III,20231006,962,962.65,956.4,961.6,74,145600
ICICIGI-I,20231006,1302.85,1328.9,1302.85,1322.7,1226,2915000
ICICIGI-II,20231006,1330.05,1334.05,1324.4,1329.9,15,30000
ICICIGI-III,20231006,0,0,0,1328,0,1500
ICICIPRULI-I,20231006,555.35,563.35,552.1,562,1320,6759000
ICICIPRULI-II,20231006,559.1,566.65,557.3,565.8,35,73500
ICICIPRULI-III,20231006,0,0,0,576.35,0,0
IDEA-I,20231006,11.35,11.4,10.9,11,1950,1478000000
IDEA-II,20231006,11.5,11.5,11,11.1,187,52720000
IDEA-III,20231006,11.55,11.55,11.05,11.2,14,6240000
IDFC-I,20231006,124.55,125.65,123.75,124.95,1084,86510000
IDFC-II,20231006,125.2,126.5,124.8,125.9,25,3680000
IDFC-III,20231006,0,0,0,126,0,70000
IDFCFIRSTB-I,20231006,91.05,91.65,90.15,90.95,3892,279060000
IDFCFIRSTB-II,20231006,90.45,90.95,89.65,90.35,446,28710000
IDFCFIRSTB-III,20231006,89.8,90.4,89.35,90,127,4290000
IEX-I,20231006,135.35,135.35,132.65,134.05,1556,58732500
IEX-II,20231006,134.35,135.3,133.5,135,119,2430000
IEX-III,20231006,135.2,135.95,134.8,135.95,11,168750
IGL-I,20231006,457.95,464.55,457.95,462.45,1618,11459250
IGL-II,20231006,462.2,467,461.6,464.95,53,232375
IGL-III,20231006,0,0,0,464,0,5500
INDHOTEL-I,20231006,421.05,425.25,419.4,423.95,3103,19426000
INDHOTEL-II,20231006,422.75,427.5,422.7,426.85,251,630000
INDHOTEL-III,20231006,427.55,430,427.55,430,10,102000
INDIACEM-I,20231006,231.4,233.7,229,232.35,1226,19557600
INDIACEM-II,20231006,232.75,234.1,230.8,233.9,44,374100
INDIACEM-III,20231006,0,0,0,230.75,0,0
INDIAMART-I,20231006,2885.05,2917.6,2872,2880.6,753,584100
INDIAMART-II,20231006,2898.95,2916,2895,2905.75,10,15300
INDIAMART-III,20231006,0,0,0,2900,0,600
INDIGO-I,20231006,2525,2575,2508,2547.25,10948,4478100
INDIGO-II,20231006,2554.15,2580,2532.05,2561.85,215,65100
INDIGO-III,20231006,2575,2584,2568.5,2583.65,7,4500
INDUSINDBK-I,20231006,1402.15,1440.3,1402,1437.7,8049,24203500
INDUSINDBK-II,20231006,1416.35,1449,1416.35,1447.55,188,228500
INDUSINDBK-III,20231006,1432,1457.6,1432,1455.45,32,22500
INDUSTOWER-I,20231006,184.55,184.9,180.8,181.3,2810,85489600
INDUSTOWER-II,20231006,185.8,186.3,182.2,182.6,138,877200
INDUSTOWER-III,20231006,185.5,185.5,183.7,183.95,10,51000
INFY-I,20231006,1462,1475.8,1452.6,1469.2,18542,18545600
INFY-II,20231006,1463.55,1480.7,1459.9,1474.95,757,4468400
INFY-III,20231006,1475.7,1490.85,1469.5,1484.6,85,53600
IOC-I,20231006,89.95,90.4,89.7,90.1,993,117185250
IOC-II,20231006,90.65,91,90.4,90.75,117,4836000
IOC-III,20231006,91.25,91.7,91.15,91.55,11,185250
IPCALAB-I,20231006,933.65,938,927.25,935.5,530,1634100
IPCALAB-II,20231006,933.2,934.2,931.2,933.05,21,49400
IPCALAB-III,20231006,0,0,0,930,6,4550
IRCTC-I,20231006,723.85,724.9,717.1,723,2716,11733750
IRCTC-II,20231006,728.2,728.7,721.3,727.55,119,506625
IRCTC-III,20231006,731,731,726.25,726.25,7,38500
ITC-I,20231006,437.85,444.2,437.55,442.8,7791,62998400
ITC-II,20231006,440.75,447.25,440.75,445.85,374,1532800
ITC-III,20231006,447.9,450,447.65,448.8,43,59200
JINDALSTEL-I,20231006,686.95,700.75,684.6,686.9,5430,24668750
JINDALSTEL-II,20231006,692,705,690,691.6,111,141250
JINDALSTEL-III,20231006,700,704.75,694.05,696.15,5,10000
JKCEMENT-I,20231006,3146.9,3177.2,3134.5,3169.75,638,766500
JKCEMENT-II,20231006,3176.05,3178.85,3155.55,3178.85,5,5000
JKCEMENT-III,20231006,0,0,0,3202.05,0,0
JSWSTEEL-I,20231006,762,774.85,761.95,766.55,3043,18847350
JSWSTEEL-II,20231006,769.4,779.8,768,771.75,119,240300
JSWSTEEL-III,20231006,776,777.5,775,777,11,18900
JUBLFOOD-I,20231006,529.9,536.9,528.1,532.8,3946,21148750
JUBLFOOD-II,20231006,527,531.8,524.95,528.35,270,797500
JUBLFOOD-III,20231006,524.2,528,523.2,525.35,17,61250
KOTAKBANK-I,20231006,1779.8,1779.8,1737.4,1748.9,6606,34136400
KOTAKBANK-II,20231006,1753.1,1763.9,1753.1,1761.1,284,882800
KOTAKBANK-III,20231006,1766,1775.8,1766,1774.85,33,55200
L&TFH-I,20231006,132.05,139.1,131.55,138.2,5870,74515400
L&TFH-II,20231006,133.05,139.8,132.5,139.15,296,2097140
L&TFH-III,20231006,134.6,140.5,134.6,139.95,34,356960
LALPATHLAB-I,20231006,2451.15,2490.15,2446.95,2486.15,868,964800
LALPATHLAB-II,20231006,2462,2497.75,2462,2495.45,38,34500
LALPATHLAB-III,20231006,2492.9,2492.9,2492.9,2492.9,1,900
LAURUSLABS-I,20231006,395.65,402.7,394.65,397.1,2573,11753800
LAURUSLABS-II,20231006,394.55,400.3,394,395.95,326,1769700
LAURUSLABS-III,20231006,394.5,396.65,394.45,396.35,9,49300
LICHSGFIN-I,20231006,473.5,477,467.1,470.65,3821,23486000
LICHSGFIN-II,20231006,476.15,479.45,471.15,473.95,101,348000
LICHSGFIN-III,20231006,475.25,480,474.25,477.4,6,32000
LT-I,20231006,3107.9,3113.85,3078.2,3095.6,6313,9048000
LT-II,20231006,3124.3,3130,3098.5,3116.15,247,286200
LT-III,20231006,3125,3140,3121.4,3134.6,20,29100
LTIM-I,20231006,5262.4,5280,5224.95,5247.4,1707,1734750
LTIM-II,20231006,5270,5291.95,5243.7,5259.5,58,46800
LTIM-III,20231006,5300,5310,5285.95,5290,7,4200
LTTS-I,20231006,4641.85,4687,4623.6,4659.7,967,576200
LTTS-II,20231006,4609.45,4642,4593,4633.3,82,49600
LTTS-III,20231006,4601.35,4601.35,4601.35,4601.35,1,1600
LUPIN-I,20231006,1163.2,1169.35,1157.2,1161.05,1195,5318450
LUPIN-II,20231006,1168.5,1176.6,1164.65,1170.1,57,191250
LUPIN-III,20231006,1179.6,1179.6,1174.05,1174.05,8,5950
M&M-I,20231006,1549.5,1556.65,1543.3,1550.55,3506,14648200
M&M-II,20231006,1560.05,1566.95,1555,1561.5,94,238000
M&M-III,20231006,1573.6,1573.75,1565.5,1572.8,7,19600
M&MFIN-I,20231006,286.05,290.8,284.8,288.7,2686,39208000
M&MFIN-II,20231006,282.05,286.7,281.5,285.05,205,2416000
M&MFIN-III,20231006,283.5,284.65,281,284,18,356000
MANAPPURAM-I,20231006,142.3,143.7,139.2,143.05,179,70164000
MANAPPURAM-II,20231006,142.8,142.8,142.8,142.8,1,2658000
MANAPPURAM-III,20231006,0,0,0,143,0,66000
MARICO-I,20231006,545.2,546.75,539.1,539.85,1853,13173600
MARICO-II,20231006,546.9,548,541.15,541.55,53,200400
MARICO-III,20231006,546,546.2,545.4,545.4,3,8400
MARUTI-I,20231006,10300.6,10359.4,10279.65,10318,4696,2553200
MARUTI-II,20231006,10372.45,10425,10360,10387.25,160,45300
MARUTI-III,20231006,10500,10500,10424.4,10467.3,10,5400
MCDOWELL-N-I,20231006,1016,1029.5,1011.45,1027.35,2205,10184300
MCDOWELL-N-II,20231006,1022.9,1035,1018.25,1034.35,47,85400
MCDOWELL-N-III,20231006,1040,1040,1040,1040,1,5600
MCX-I,20231006,1962,2060.9,1955.85,2043.45,12435,2899200
MCX-II,20231006,1966.75,2067.15,1966.7,2057.25,426,163200
MCX-III,20231006,2015,2072,2010.8,2060,21,8000
METROPOLIS-I,20231006,1439.85,1479,1439.7,1475.3,1390,1564800
METROPOLIS-II,20231006,1451.6,1487.3,1450,1484.7,43,52400
METROPOLIS-III,20231006,0,0,0,1451.8,0,3200
MFSL-I,20231006,924.9,926,914.8,920.95,1691,8912800
MFSL-II,20231006,911,932.55,911,928,24,40800
MFSL-III,20231006,0,0,0,922.6,0,0
MGL-I,20231006,1130.25,1130.3,1107.05,1119.4,1123,2596000
MGL-II,20231006,1124.85,1124.85,1111.75,1122.9,39,60800
MGL-III,20231006,1126.1,1129.3,1118.35,1118.35,5,9600
MOTHERSON-I,20231006,93.25,93.5,92.45,93.2,676,80407500
MOTHERSON-II,20231006,93.95,94.15,93.35,93.85,28,2300400
MOTHERSON-III,20231006,94.5,94.5,94,94.2,3,113600
MPHASIS-I,20231006,2470.55,2496.3,2449.75,2481.45,2633,2437325
MPHASIS-II,20231006,2474.4,2494.7,2453,2479.2,114,43175
MPHASIS-III,20231006,0,0,0,2467.25,0,2200
MRF-I,20231006,107436.7,108474.85,107209,108038.7,992,41830
MRF-II,20231006,108100,108800,108000,108495.9,41,1210
MRF-III,20231006,0,0,0,108084.05,0,70
MUTHOOTFIN-I,20231006,1208.95,1214.05,1188.75,1206.5,3736,6910200
MUTHOOTFIN-II,20231006,1191.8,1200.4,1177.1,1193.75,127,98450
MUTHOOTFIN-III,20231006,1175,1185,1170.25,1185,17,13750
NATIONALUM-I,20231006,95.2,95.95,94.7,95.4,735,57540000
NATIONALUM-II,20231006,95.9,96.2,95.25,95.7,38,2640000
NATIONALUM-III,20231006,96.25,96.3,96.1,96.1,4,90000
NAUKRI-I,20231006,4232.95,4243.2,4202.35,4220.2,1506,1547100
NAUKRI-II,20231006,4238.85,4262.5,4230.1,4242.2,54,26850
NAUKRI-III,20231006,0,0,0,4281.35,0,900
NAVINFLUOR-I,20231006,3728.75,3757,3707,3726.4,3179,1228050
NAVINFLUOR-II,20231006,3750,3760.95,3720,3734.3,174,60300
NAVINFLUOR-III,20231006,3754.95,3771,3738.1,3745.75,30,16950
NESTLEIND-I,20231006,22981.1,23120.25,22898,23010.25,1046,306440
NESTLEIND-II,20231006,22938.9,23166.05,22938.9,23040.7,45,20400
NESTLEIND-III,20231006,23190,23190,23190,23190,1,40
NMDC-I,20231006,148.05,148.25,146.05,146.55,1654,107914500
NMDC-II,20231006,148.55,149,147.15,147.55,116,2385000
NMDC-III,20231006,149.55,149.55,148.6,148.8,5,315000
NTPC-I,20231006,235.6,238,234.4,236.3,4565,87042000
NTPC-II,20231006,236.8,239.7,236.6,238.1,106,1641000
NTPC-III,20231006,240,241,238.95,239.6,9,198000
OBEROIRLTY-I,20231006,1095.2,1120.4,1077,1115.05,4470,7873600
OBEROIRLTY-II,20231006,1103,1126.25,1084.7,1121.4,148,30800
OBEROIRLTY-III,20231006,0,0,0,1150.3,0,0
OFSS-I,20231006,4040,4121.15,4028.55,4114.8,468,358800
OFSS-II,20231006,4088.9,4145.65,4088.9,4144.85,11,4200
OFSS-III,20231006,0,0,0,4080,0,400
ONGC-I,20231006,182.95,183.05,180.9,182,2556,43866900
ONGC-II,20231006,183.55,183.55,181.75,183,71,669900
ONGC-III,20231006,183,183,183,183,1,180950
PAGEIND-I,20231006,39325.25,39689,39249.65,39557.9,1148,173130
PAGEIND-II,20231006,39600,39850,39600,39787.25,26,1770
PAGEIND-III,20231006,0,0,0,39699,0,60
PEL-I,20231006,1070,1086.45,1063.8,1075.35,2947,9691500
PEL-II,20231006,1072.5,1092.05,1071,1081.65,117,94500
PEL-III,20231006,0,0,0,1070,0,1500
PERSISTENT-I,20231006,5751,5820,5732.2,5773.1,2115,1135050
PERSISTENT-II,20231006,5738.45,5824.95,5738.45,5781.6,90,19775
PERSISTENT-III,20231006,5815.25,5817,5779.55,5779.55,4,1225
PETRONET-I,20231006,234.05,234.2,230.35,231.6,1043,21195000
PETRONET-II,20231006,234.65,234.7,231.95,233,27,411000
PETRONET-III,20231006,235,235,234,234,3,33000
PFC-I,20231006,241.2,248.9,239.4,247.1,4249,66719750
PFC-II,20231006,241.7,248.65,239.8,247.05,229,2650500
PFC-III,20231006,242,249.75,241.45,247.15,28,348750
PIDILITIND-I,20231006,2439.35,2464,2436.15,2459.25,1107,2188750
PIDILITIND-II,20231006,2472.55,2476.35,2461,2470,26,48750
PIDILITIND-III,20231006,0,0,0,2470,0,3750
PIIND-I,20231006,3405.2,3448,3402.9,3427.6,785,2703500
PIIND-II,20231006,3435,3450,3430,3448.4,9,34500
PIIND-III,20231006,0,0,0,3480,0,1250
PNB-I,20231006,77.5,78.3,76.35,76.95,762,274544000
PNB-II,20231006,77.45,78.9,77.25,77.7,39,16576000
PNB-III,20231006,79.25,79.25,78.2,78.2,2,1920000
POLYCAB-I,20231006,5262.95,5355,5262.95,5286.15,2160,2489100
POLYCAB-II,20231006,5312.95,5368,5292.8,5304.55,81,85800
POLYCAB-III,20231006,5370,5370,5314.45,5314.45,3,1500
POWERGRID-I,20231006,197.55,198.35,195.85,197.9,2333,69750000
POWERGRID-II,20231006,197.8,198.7,196.65,198.4,121,1382400
POWERGRID-III,20231006,197.5,199.4,196.9,199.05,14,93600
PVRINOX-I,20231006,1710.15,1725,1703.35,1711.95,987,5425717
PVRINOX-II,20231006,1730.35,1735.2,1718.55,1724.35,50,98494
PVRINOX-III,20231006,1738.5,1738.5,1732,1732,4,19129
RAMCOCEM-I,20231006,942.1,959,940.5,953.45,2235,3536850
RAMCOCEM-II,20231006,939.4,955.95,939.4,952.05,69,95200
RAMCOCEM-III,20231006,945,950,945,950,2,850
RBLBANK-I,20231006,244.3,249.5,242.9,248.1,4690,58075000
RBLBANK-II,20231006,246.3,251,245.7,249.85,143,970000
RBLBANK-III,20231006,249.95,252.5,247.55,251.3,26,240000
RECLTD-I,20231006,282.15,288.25,279.25,286.65,3800,59032000
RECLTD-II,20231006,281.5,287.8,279.65,286.1,218,2480000
RECLTD-III,20231006,282.65,288.25,281.8,287.65,27,312000
RELIANCE-I,20231006,2325.85,2332.9,2318.65,2325,17098,53546250
RELIANCE-II,20231006,2344,2350,2336.8,2342.3,1003,1656500
RELIANCE-III,20231006,2362.15,2367.75,2355,2360,142,128000
SAIL-I,20231006,89.95,90.5,88.85,89.15,2360,133992000
SAIL-II,20231006,90.55,91.25,89.55,89.8,227,4568000
SAIL-III,20231006,91.7,91.8,90.35,90.45,23,592000
SBICARD-I,20231006,798.5,804.7,788.15,801.95,2932,9359200
SBICARD-II,20231006,795.95,809.5,795.9,806.35,214,303200
SBICARD-III,20231006,803,812.65,800.75,812.65,6,14400
SBILIFE-I,20231006,1272.25,1290.1,1272.25,1286.4,2000,7769250
SBILIFE-II,20231006,1285.05,1298.95,1285.05,1293.95,36,64500
SBILIFE-III,20231006,1294.65,1296.45,1294.65,1296.45,3,3000
SBIN-I,20231006,595.65,600.75,593.7,595.35,14857,85699500
SBIN-II,20231006,599.45,604.85,598,599.75,656,3163500
SBIN-III,20231006,604.7,608.5,602.9,603.7,50,213000
SHREECEM-I,20231006,25824.7,25950,25633.9,25897.1,746,201150
SHREECEM-II,20231006,25889.95,25943.85,25889.95,25943.85,3,550
SHREECEM-III,20231006,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231006,1850.1,1872,1843.4,1855.45,2246,8575200
SHRIRAMFIN-II,20231006,1858.95,1868.1,1847.9,1857.4,18,76800
SHRIRAMFIN-III,20231006,0,0,0,1905.2,0,0
SIEMENS-I,20231006,3544,3586.8,3518,3550.65,1868,2283600
SIEMENS-II,20231006,3570,3603,3547,3576,78,62150
SIEMENS-III,20231006,3615,3615,3575,3590,10,6325
SRF-I,20231006,2277.15,2279.25,2246.1,2255.8,1325,3796875
SRF-II,20231006,2288.95,2290,2263,2270.95,63,68625
SRF-III,20231006,2304.5,2304.5,2289,2289,3,4875
SUNPHARMA-I,20231006,1131.35,1132.75,1125,1129.3,2201,23167900
SUNPHARMA-II,20231006,1134.3,1140.1,1134.3,1136.85,41,106400
SUNPHARMA-III,20231006,0,0,0,1125.35,0,5600
SUNTV-I,20231006,635.8,638.8,629.75,632,2812,9013500
SUNTV-II,20231006,633.85,639,629.55,631.55,105,211500
SUNTV-III,20231006,637.55,638.15,635.8,638.15,7,18000
SYNGENE-I,20231006,794.55,797.05,784.75,792.4,568,3700000
SYNGENE-II,20231006,800.2,800.2,791.5,796.35,25,41000
SYNGENE-III,20231006,799,799,799,799,1,3000
TATACHEM-I,20231006,1011.95,1018.85,1005.25,1017.55,1919,7048800
TATACHEM-II,20231006,1017.75,1022.75,1009,1021.55,263,298100
TATACHEM-III,20231006,1018.8,1026.65,1016,1026.65,29,12650
TATACOMM-I,20231006,1859.5,1866.3,1829,1846.7,3095,6060500
TATACOMM-II,20231006,1867,1867,1841.65,1857.5,45,105500
TATACOMM-III,20231006,1870,1870,1870,1870,1,1500
TATACONSUM-I,20231006,865.95,880.85,865.95,878.6,3580,9522000
TATACONSUM-II,20231006,872.65,885.55,872.6,884,109,197100
TATACONSUM-III,20231006,886.6,890.9,886.6,890.7,6,6300
TATAMOTORS-I,20231006,627.7,628.9,621.65,624.35,8313,64220475
TATAMOTORS-II,20231006,632.05,632.25,626.2,629.05,468,3019575
TATAMOTORS-III,20231006,636.05,636.05,631.85,633.2,61,186675
TATAPOWER-I,20231006,259.3,260.8,258.5,260,2149,86673375
TATAPOWER-II,20231006,260.65,262.5,260.6,261.8,120,3547125
TATAPOWER-III,20231006,263.75,263.95,262.5,263.85,9,270000
TATASTEEL-I,20231006,126.5,127.25,125.3,126.1,5733,193622000
TATASTEEL-II,20231006,127.4,128.1,126.2,126.95,463,9834000
TATASTEEL-III,20231006,128.1,128.55,127.1,127.75,32,511500
TCS-I,20231006,3608.75,3643.4,3583.4,3630.3,20578,9306325
TCS-II,20231006,3622.95,3667.15,3610,3652.95,1030,1313550
TCS-III,20231006,3642.8,3688,3632.3,3676.65,45,11375
TECHM-I,20231006,1219.9,1225.75,1208.5,1219.1,3658,12504000
TECHM-II,20231006,1210.95,1219.05,1205,1213.05,235,652200
TECHM-III,20231006,1217,1227.1,1217,1222.45,20,24000
TITAN-I,20231006,3243.9,3329.9,3232.8,3323.35,8453,5918250
TITAN-II,20231006,3299.4,3348.45,3282.1,3343.4,325,190500
TITAN-III,20231006,3305,3366.5,3305,3359.8,37,18375
TORNTPHARM-I,20231006,1864.5,1903.5,1864.05,1899.45,743,1849500
TORNTPHARM-II,20231006,1882.05,1913,1881.95,1910.45,17,18000
TORNTPHARM-III,20231006,0,0,0,1897.25,0,0
TRENT-I,20231006,2066.4,2097.7,2059.1,2081.9,1529,3211600
TRENT-II,20231006,2083.95,2102.65,2071,2092.8,32,32000
TRENT-III,20231006,2099.55,2099.55,2098,2098,2,800
TVSMOTOR-I,20231006,1497,1519.85,1488.85,1508.15,1278,6664700
TVSMOTOR-II,20231006,1510.95,1526.9,1510.95,1518.2,62,131600
TVSMOTOR-III,20231006,1529,1529,1529,1529,1,6300
UBL-I,20231006,1561.1,1575.05,1556,1568.35,647,2248800
UBL-II,20231006,1582.8,1582.8,1568,1577.9,11,24400
UBL-III,20231006,0,0,0,1568,0,0
ULTRACEMCO-I,20231006,8225,8255,8170.05,8215.85,2702,1715200
ULTRACEMCO-II,20231006,8250.35,8305,8229.95,8270.7,56,15200
ULTRACEMCO-III,20231006,8300,8300,8287.95,8289.45,3,1700
UPL-I,20231006,608.35,614,606.7,613.4,2726,31898100
UPL-II,20231006,612.75,618,611.85,617.6,162,1389700
UPL-III,20231006,617.85,622.45,616,622.05,31,158600
VEDL-I,20231006,223.5,224.65,221.15,223.25,3036,67900000
VEDL-II,20231006,225.1,225.95,222.4,224.35,275,3964000
VEDL-III,20231006,225.45,226,223.75,225.55,114,436000
VOLTAS-I,20231006,885,891.95,880.6,889.15,2079,6898200
VOLTAS-II,20231006,890.35,896.4,885.55,894.1,87,178800
VOLTAS-III,20231006,893,900,890,899.6,10,9600
WIPRO-I,20231006,409.55,411.45,408,409.75,3638,42897000
WIPRO-II,20231006,411.6,414.2,410.8,412.05,311,2401500
WIPRO-III,20231006,415.15,416.25,413.95,414.85,27,156000
ZEEL-I,20231006,259.65,262.85,259.65,261.55,1475,83757000
ZEEL-II,20231006,262,264.5,261.6,262.95,142,846000
ZEEL-III,20231006,0,0,0,263,0,75000
ZYDUSLIFE-I,20231006,607.5,612.2,602.45,606.4,848,7401600
ZYDUSLIFE-II,20231006,613.25,615,608.35,610.55,20,102600
ZYDUSLIFE-III,20231006,0,0,0,613.65,0,0
NIFTY,20231006,19621.2,19675.75,19589.4,19653.5,159051277,0
JUNIOR,20231006,44886.4,44987.05,44780.2,44950.4,230503103,0
NSE100,20231006,19554.4,19606.05,19524.7,19584.45,390795777,0
NSE200,20231006,10487,10514.9,10470.5,10503.75,958034409,0
NSE500,20231006,17263.35,17310.1,17237.1,17293.6,2240980304,0
MIDCAP50,20231006,11505.4,11548.5,11474.6,11543.7,256705766,0
NSEMIDCAP,20231006,40207,40319.35,40123.85,40284.7,567238632,0
NSESMALLCAP100,20231006,12772.8,12849.65,12731.5,12837.1,751814345,0
NSE50DIVIDENDPOINTS,20231006,0,0,0,148.23,0,0
NSEAUTO,20231006,16025.2,16039.8,15966.4,15990.65,21802558,0
BANKNIFTY,20231006,44395.4,44500.7,44242.95,44360.6,157546711,0
NSEENERGY,20231006,26768.8,26805.45,26664.3,26731.65,48711457,0
NSEFINANCE,20231006,19759.85,19856.75,19714.75,19818.2,84295901,0
NSEFMCG,20231006,51488.95,51725.4,51359.15,51577.9,17048367,0
NSEIT,20231006,32251.45,32438.4,32098.8,32341.7,13964599,0
NSEMEDIA,20231006,2296.65,2304.35,2282.55,2286.75,56146052,0
NSEMETAL,20231006,6752.55,6792.35,6719.7,6744.4,66849583,0
NSEMNC,20231006,21972.65,22016.4,21915.65,21989.6,16527696,0
NSEPHARMA,20231006,15086.8,15161.65,15082.05,15128.45,13415779,0
NSEPSUBANK,20231006,5224.75,5267.5,5181.25,5218.25,327663598,0
NSEREALTY,20231006,571.9,588.7,571.9,587.5,16788587,0
NSEINDIACONSUMPTION,20231006,8474.95,8493.05,8456,8485.6,40866954,0
NSECOMMODITIES,20231006,6367.5,6377.9,6340.2,6363.0,96702156,0
NSEDIVOPPS50,20231006,4590.45,4605.95,4572.65,4597.7,268206643,0
NSEINFRA,20231006,6231.5,6236.1,6205.95,6230.2,92699429,0
NSEPSE,20231006,5885.75,5910.7,5855.55,5893.2,133034588,0
NSESERVICE,20231006,25169.8,25265.05,25119.25,25231.95,106913214,0
NSESHARIAH,20231006,0,0,0,4193.07,53164415,0
SHARIAH500,20231006,0,0,0,5739.34,398118385,0
NSELOWVOLATILITY50,20231006,0,0,0,18288.17,104983156,0
NSEALPHA50,20231006,36248.5,36419.6,36098.9,36326.8,608898639,0
NSEHIGHBETA50,20231006,0,0,0,2919.34,709293105,0
NSE100EQUALWEIGHT,20231006,23064.2,23132.4,23032.8,23109.85,390795777,0
NSE100LIQ15,20231006,5279.6,5309.45,5272.7,5303.7,60675851,0
NSECPSE,20231006,3822.4,3825.9,3793.8,3813.7,117333581,0
NSE50VALUE20,20231006,10378.95,10418.2,10343.65,10399.25,85285564,0
NSEMIDCAPLIQUID15,20231006,9418.95,9484.35,9378.1,9480.95,68954522,0
NSESHARIAH25,20231006,0,0,0,6756.59,48896589,0
VIX,20231006,10.94,10.94,9.73,10.3,0,0
NSEGROWTHSECTORS15,20231006,9906.05,9958.8,9889.85,9946.35,31021749,0
NSE50TR1XINVERSE,20231006,201.75,202.1,201.2,201.4,0,0
NSE50TR2XLEVERAGE,20231006,14025.7,14102.2,13980.85,14071.75,0,0
NSE50PR1XINVERSE,20231006,240.25,240.6,239.55,239.85,0,0
NSE50PR2XLEVERAGE,20231006,9871.25,9925.1,9839.7,9903.65,0,0
NSE100QUALITY30,20231006,4442.1,4445.05,4427.95,4437.8,45074430,0
NSEMAHINDRAGROUP,20231006,0,0,0,21390.95,10950400,0
NSE50FUTURESTRINDEX,20231006,0,0,0,21022.03,0,0
NSETATAGROUP,20231006,0,0,0,15073.14,53235483,0
NSETATAGROUP25%CAP,20231006,0,0,0,12443.56,41365276,0
NSEPRIVATEBANK,20231006,22948.1,23013.35,22870.7,22971.75,82284831,0
NSESMALLCAP250,20231006,12277.45,12329.45,12249.05,12316.75,1207083792,0
NSESMALLCAP50,20231006,5906.3,5939.35,5885.7,5921.4,552246629,0
NSEMIDSMALLCAP400,20231006,14065.85,14111.25,14037,14099.4,1850184527,0
NSEMIDCAP150,20231006,15034.3,15074.75,15002.2,15063.5,643100735,0
NSEMIDCAPSELECT,20231006,9078.85,9130.55,9051.8,9127.3,75778789,0
NSELARGEMIDCAP250,20231006,11828.6,11859.75,11807.4,11849.2,1033896512,0
NSESMEEMERGE,20231006,0,0,0,9426.81,0,0
NSEOIL&GAS,20231006,7796.35,7801.9,7761.85,7790.75,44741450,0
NSEFINANCIALSERVICES25/50,20231006,20395.35,20543.6,20347.4,20514.3,84295901,0
NSEHEALTHCAREINDEX,20231006,9505.55,9549.95,9500.4,9529.2,15649114,0
NSE500MULTICAP50:25:25,20231006,11804.75,11838.2,11785.6,11829.05,2240980304,0
NSEMICROCAP250,20231006,16308,16361.05,16265.2,16342.5,563232295,0
NSETOTALMARKET,20231006,9688.9,9715.05,9674.35,9706.0,2804212599,0
NSEINDIADIGITAL,20231006,6520.35,6522.55,6489.8,6508.05,225012029,0
NSEMOBILITY,20231006,0,0,0,13308.68,127230301,0
NSEINDIADEFENCE,20231006,0,0,0,3310.86,10811535,0
NSEFINANCIALSERVICESEX-BANK,20231006,0,0,0,20760.99,96817206,0
NSEHOUSING,20231006,0,0,0,8851.98,388418751,0
NSETRANSPORTATION&LOGISTICS,20231006,0,0,0,15295.45,99538799,0
NSEMIDSMALLFINANCIALSERVICES,20231006,0,0,0,11532.25,291991510,0
NSEMIDSMALLHEALTHCARE,20231006,0,0,0,26669.32,16102108,0
NSEMIDSMALLIT&TELECOM,20231006,0,0,0,8160.73,140053842,0
NSEMIDSMALLINDIACONSUMPTION,20231006,0,0,0,13251.14,25420020,0
NSEREITS&INVITS,20231006,0,0,0,972.99,2167874,0
NSECOREHOUSING,20231006,0,0,0,12392.15,40576523,0
NSECONSUMERDURABLES,20231006,29215.85,29378.35,29153.25,29341.65,6898277,0
NSENON-CYCLICALCONSUMER,20231006,0,0,0,12199.8,107975738,0
NSE100ALPHA30,20231006,0,0,0,12378.28,223131852,0
NSE500VALUE50,20231006,0,0,0,9018.35,393853072,0
NSE100LOWVOLATILITY30,20231006,14972.3,14977.9,14929.85,14959.05,77877841,0
NSEALPHALOW-VOLATILITY30,20231006,19704.6,19760.1,19649.3,19743.15,72986995,0
NSEQUALITYLOW-VOLATILITY30,20231006,0,0,0,13895.4,46582508,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231006,0,0,0,16226.77,45657669,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231006,0,0,0,14131.98,72939143,0
NSE200QUALITY30,20231006,16440.4,16445.3,16376.35,16424.95,33168108,0
NSEMIDCAP150QUALITY50,20231006,18866.35,18882.75,18810.8,18863.25,15046867,0
NSE200MOMENTUM30,20231006,22955.35,23070.85,22878.3,23041.6,177042447,0
NSEINDIAMANUFACTURING,20231006,9678.6,9688.75,9652.4,9671.45,112748319,0
NSE100ESGSECTORLEADERS,20231006,3206.65,3217.5,3199.3,3214.4,116144427,0
NSE200ALPHA30,20231006,0,0,0,17366.9,222140383,0
NSEMIDCAP150MOMENTUM50,20231006,0,0,0,41697.52,270188179,0
NSESMALLCAP250QUALITY50,20231006,0,0,0,19715.55,57176481,0
NSE100ESG,20231006,3729.4,3745.6,3723.9,3741.75,285260671,0
NSE100ENHANCEDESG,20231006,0,0,0,3772.46,260021178,0
NSE50EQUALWEIGHT,20231006,23414.85,23503.8,23383.25,23480.1,159051277,0
NSE50FUTURESINDEX,20231006,0,0,0,5819.55,0,0
NSE50ARBITRAGE,20231006,0,0,0,2219.75,0,0
NSEADITYABIRLAGROUP,20231006,0,0,0,6074.22,131494467,0
NSEGSEC10,20231006,2472.55,2472.56,2449.27,2452.05,0,0
NSE4-8YRG-SECINDEX,20231006,2684.6,2684.6,2667.97,2668.91,0,0
NSE11-15YRG-SECINDEX,20231006,2709.54,2709.85,2681.16,2682.24,0,0
NSE15YRANDABOVEG-SECINDEX,20231006,2948.13,2948.13,2904.63,2907.0,0,0
NSECOMPOSITEG-SECINDEX,20231006,2549.4,2549.41,2527.53,2529.42,0,0
NSEGSECBM,20231006,2190.97,2191.03,2168.64,2172.3,0,0
NSEGSECBMCLEAN,20231006,867.98,868.01,859.04,860.51,0,0
NSE1DRATEINDEX,20231006,0,0,0,2188.05,0,0
NSEDEFTY,20231006,0,0,0,8180.24,0,0