20MICRONS,20231012,145.5,146.65,145.5,145.

65,66373,0
21STCENMGM,20231012,19,19,18.8,18.9,719,0
360ONE,20231012,517.8,517.8,510.5,511.2,3824082,0
3IINFOLTD,20231012,39,39.4,38.65,38.75,478468,0
3MINDIA,20231012,31377.75,31377.75,30651,31003.75,5129,0
3PLAND,20231012,26.05,26.45,25.1,25.45,8087,0
5PAISA,20231012,439.4,441,430,435.35,28522,0
63MOONS,20231012,252.9,253.15,247,249.05,90232,0
A2ZINFRA,20231012,9.55,9.65,9.35,9.4,86946,0
AAATECH,20231012,60,70,59,68.85,1184410,0
AAKASH,20231012,5.75,6.1,5.75,6.1,272352,0
AAREYDRUGS,20231012,45,46.35,44.5,45.85,24365,0
AARON,20231012,286.1,286.1,275,277.35,5629,0
AARTECH,20231012,166.95,167.4,163.55,165.3,3438,0
AARTIDRUGS,20231012,520.95,522.2,516.75,520.35,86738,0
AARTIIND,20231012,485,488.85,482.05,487.15,878601,0
AARTIPHARM,20231012,425.95,429.3,414.2,418,161887,0
AARTISURF,20231012,614.5,620,610.15,614.2,6918,0
AARVEEDEN,20231012,24.25,24.45,23.6,23.9,28757,0
AARVI,20231012,140.5,141.6,135.5,137,34898,0
AAVAS,20231012,1711.2,1739.8,1695,1701.2,189399,0
ABAN,20231012,46.6,48.75,46,47.95,252986,0
ABB,20231012,4202.05,4236.95,4190.1,4216.05,246829,0
ABBOTINDIA,20231012,22577.95,22577.95,22270,22306.8,7647,0
ABCAPITAL,20231012,179,183.2,178.65,180.95,3109390,0
ABFRL,20231012,223.6,223.7,221.2,223.25,681064,0
ABMINTLLTD,20231012,36,36,34.2,34.8,161,0
ABSLAMC,20231012,434,448.75,432.1,443.75,238469,0
ABSLBANETF,20231012,45.25,45.25,44.66,45,9093,0
ABSLLIQUID,20231012,999.99,1000.01,999.99,1000,235,0
ABSLNN50ET,20231012,46.56,46.78,46.56,46.76,1637,0
ACC,20231012,2049,2053.9,2021.8,2029.55,190229,0
ACCELYA,20231012,1683.1,1733.05,1673.7,1712.45,46975,0
ACCURACY,20231012,8.25,8.3,7.85,8,543244,0
ACE,20231012,713.25,720.85,696.4,703.15,171173,0
ACEINTEG,20231012,33.3,34.95,32.95,34.1,58381,0
ACI,20231012,654.95,666.95,642.9,648.45,659928,0
ACL,20231012,98.05,98.75,96,97.45,11122,0
ADANIENSOL,20231012,801.1,806.95,792,793.7,230980,0
ADANIENT,20231012,2499.9,2521.75,2490.65,2506.35,1804818,0
ADANIGREEN,20231012,965.95,969.95,945.15,948.65,353632,0
ADANIPORTS,20231012,818.55,823.25,812.55,814.95,2563606,0
ADANIPOWER,20231012,352,353.85,346.1,347.25,2062648,0
ADFFOODS,20231012,207.3,212.95,203.8,205.6,168298,0
ADL,20231012,79.75,82.95,77.35,78.65,4655,0
ADORWELD,20231012,1118,1145,1107.55,1137.05,30418,0
ADROITINFO,20231012,22.2,22.5,21.75,22.2,70771,0
ADSL,20231012,123.25,131,121.1,129.65,1323644,0
ADVANIHOTR,20231012,104.6,105.5,100.7,102,94381,0
ADVENZYMES,20231012,333.75,337.9,328.55,334.75,155257,0
AEGISCHEM,20231012,325.05,325.6,321.75,322.85,224898,0
AEROFLEX,20231012,147.9,160.45,147.4,158.1,3641213,0
AETHER,20231012,949.25,955.1,943.2,950.7,40081,0
AFFLE,20231012,1084.95,1094,1075.25,1080.6,137614,0
AGARIND,20231012,924.9,936.85,916.25,929.05,59443,0
AGI,20231012,910,933.35,906.3,926.95,171313,0
AGRITECH,20231012,186.2,186.2,180.05,182.35,3421,0
AGROPHOS,20231012,36.9,39,36.9,38.2,72575,0
AGSTRA,20231012,62.3,62.8,61.65,61.9,93369,0
AHL,20231012,343,349.4,338,347.4,1150982,0
AHLADA,20231012,126.8,126.8,118.1,119.6,98995,0
AHLEAST,20231012,152.4,152.5,146.4,149,12200,0
AHLUCONT,20231012,694,711.45,694,696.25,21811,0
AIAENG,20231012,3439.8,3450.3,3355.65,3367.45,110403,0
AIRAN,20231012,25.25,25.4,23.9,24.6,87922,0
AIROLAM,20231012,110.2,112.35,107.25,109,5115,0
AJANTPHARM,20231012,1758.4,1812,1751.05,1779.9,167113,0
AJMERA,20231012,423.95,424.15,414.3,420.3,145043,0
AJOONI,20231012,4.55,4.7,4.55,4.6,196098,0
AKASH,20231012,30.35,30.35,29.05,29.35,19622,0
AKG,20231012,24.25,25.9,23.55,25.75,232834,0
AKI,20231012,15,15,15,15,56071,0
AKSHAR,20231012,6.8,6.8,6.3,6.45,130331,0
AKSHARCHEM,20231012,290,290,285,286.15,3779,0
AKSHOPTFBR,20231012,11.6,11.6,10.9,11.25,358874,0
AKZOINDIA,20231012,2483,2503.55,2471,2483.5,10440,0
ALANKIT,20231012,11.2,11.3,10.9,10.95,869789,0
ALBERTDAVD,20231012,865.25,868.35,845,846.85,7342,0
ALEMBICLTD,20231012,79.45,80.7,77.8,79,1846595,0
ALICON,20231012,855.9,859.3,840.1,844.4,5271,0
ALKALI,20231012,118.6,118.6,116.4,116.8,10049,0
ALKEM,20231012,3555.95,3604,3546.75,3594.95,154901,0
ALKYLAMINE,20231012,2287.1,2298,2266.05,2273,15989,0
ALLCARGO,20231012,267.45,267.55,265.15,266.4,88778,0
ALLSEC,20231012,594,594,581.2,586.85,8818,0
ALMONDZ,20231012,88,89.1,85.7,86.1,47060,0
ALOKINDS,20231012,18.2,18.95,18.2,18.65,11369393,0
ALPA,20231012,73.8,75.75,73.8,74.4,68916,0
ALPHAGEO,20231012,289,293.75,287.95,289.25,6323,0
ALPSINDUS,20231012,2.25,2.35,2.2,2.3,30444,0
AMARAJABAT,20231012,643.95,656.85,641.1,648.05,628929,0
AMBER,20231012,2901,3018,2887,2988.2,243943,0
AMBICAAGAR,20231012,38.2,38.2,36.5,38,53546,0
AMBIKCO,20231012,1519,1524.95,1505.8,1521,6300,0
AMBUJACEM,20231012,449,450.35,444.05,445.6,1700298,0
AMDIND,20231012,57.5,62.5,56.95,62.1,199168,0
AMIORG,20231012,1260,1267.9,1233,1241.9,56958,0
AMJLAND,20231012,32.75,35.5,32.5,34.6,324569,0
AMRUTANJAN,20231012,607.05,611.55,601.45,606.1,21641,0
ANANDRATHI,20231012,1923.9,1925.75,1845.45,1915.3,128400,0
ANANTRAJ,20231012,230.2,233,229.4,231.65,601286,0
ANDHRAPAP,20231012,644.2,653.45,637.15,647.9,338314,0
ANDHRSUGAR,20231012,118.25,119.85,117.9,118.95,186335,0
ANDREWYU,20231012,33.5,37,33.3,35.55,3454931,0
ANGELONE,20231012,2124,2149.8,2080,2107.35,643394,0
ANIKINDS,20231012,36.7,38,36.6,37.35,11599,0
ANKITMETAL,20231012,4.6,4.6,4.6,4.6,9737,0
ANMOL,20231012,47.45,47.45,46,46.35,144062,0
ANTGRAPHIC,20231012,0.75,0.75,0.7,0.7,217819,0
ANUP,20231012,2078,2090,2035,2046.9,8550,0
ANURAS,20231012,883.25,893.45,875.25,880.9,116068,0
APARINDS,20231012,5369.3,5510,5362.05,5482.2,106678,0
APCL,20231012,185.8,189.15,183.85,188.45,45889,0
APCOTEXIND,20231012,529.8,535,518.05,533.3,100994,0
APEX,20231012,228.5,228.5,226,226.8,63864,0
APLAPOLLO,20231012,1675,1689.7,1667.25,1676.05,643184,0
APLLTD,20231012,810.3,817.7,793.5,799.75,679712,0
APOLLO,20231012,66.3,66.7,63.3,63.85,3367281,0
APOLLOHOSP,20231012,5092.8,5113.95,4871.7,4993.85,1029595,0
APOLLOPIPE,20231012,687,698.75,683.7,688.3,50062,0
APOLLOTYRE,20231012,379.15,383.85,377.5,379.3,2387602,0
APOLSINHOT,20231012,1620,1659,1585,1651,556,0
APTECHT,20231012,281.95,284.95,280,283.25,142761,0
APTUS,20231012,297,298.1,291.5,293.1,269182,0
ARCHIDPLY,20231012,85.6,85.75,81.75,82.25,326011,0
ARCHIES,20231012,27.7,27.7,26.1,26.25,64498,0
ARENTERP,20231012,38.5,40.85,38.5,40.45,5253,0
ARIES,20231012,182.5,189.15,180.35,187.95,192553,0
ARIHANTCAP,20231012,80,80.55,76.1,76.9,607479,0
ARIHANTSUP,20231012,183.65,184.9,181,182.05,109276,0
ARMANFIN,20231012,2344.2,2344.2,2301,2328.7,5952,0
AROGRANITE,20231012,63.5,63.5,61.3,61.85,238590,0
ARROWGREEN,20231012,379,388.9,373.05,380.85,62495,0
ARSHIYA,20231012,4,4.2,3.8,4.2,670026,0
ARSSINFRA,20231012,19.7,20.05,19.7,20,3433,0
ARTEMISMED,20231012,158,159.6,156,157.9,91400,0
ARTNIRMAN,20231012,52.3,52.3,50.05,50.05,409,0
ARVEE,20231012,123.2,127.9,116.4,122.35,8703,0
ARVIND,20231012,175.85,181.45,175.15,178.65,933295,0
ARVINDFASN,20231012,330.5,336,326.1,333.25,264640,0
ARVSMART,20231012,343.15,350.95,343.15,348.05,75006,0
ASAHIINDIA,20231012,609.85,609.85,594.5,598.2,55434,0
ASAHISONG,20231012,243,248,240.2,241.95,6701,0
ASAL,20231012,415.95,418.95,408.55,412.15,26742,0
ASALCBR,20231012,464.95,506,460.7,503.3,701669,0
ASHAPURMIN,20231012,335.5,341.55,319,321.75,477564,0
ASHIANA,20231012,229.2,232.15,225,226.65,584203,0
ASHIMASYN,20231012,16.8,17.15,16.65,16.8,508867,0
ASHOKA,20231012,132.5,133.9,128.35,131,2272763,0
ASHOKAMET,20231012,19,20.15,18.55,19.5,17617,0
ASHOKLEY,20231012,177,177.05,173.8,174.5,7258388,0
ASIANENE,20231012,188.85,188.85,176,179.3,72352,0
ASIANHOTNR,20231012,136,147.15,135.95,147.15,904711,0
ASIANPAINT,20231012,3186,3188.5,3150.05,3159.1,992531,0
ASIANTILES,20231012,75.85,76.45,73.15,74.55,6238264,0
ASPINWALL,20231012,258.4,258.4,248.3,251.5,2580,0
ASTEC,20231012,1322.05,1328.85,1313,1317.8,4331,0
ASTERDM,20231012,333.95,354,332.1,339.2,4295057,0
ASTRAL,20231012,1939,1953.4,1923.4,1927.5,375205,0
ASTRAMICRO,20231012,466,466.1,451,451.95,319856,0
ASTRAZEN,20231012,4734,4734,4645.85,4653.25,8183,0
ASTRON,20231012,32.9,33.9,32.5,32.65,19336,0
ATALREAL,20231012,74.7,75.45,72.25,72.55,43811,0
ATAM,20231012,180,195.5,176,177.2,205183,0
ATFL,20231012,841.7,843.1,821.1,822.7,21493,0
ATGL,20231012,614.8,616.35,608,609.45,252296,0
ATL,20231012,41.25,43.35,40.5,42.8,3626058,0
ATLANTA,20231012,15.7,15.8,15.1,15.45,116500,0
ATUL,20231012,6903,6961,6870.05,6945,17052,0
ATULAUTO,20231012,637.95,657.6,625,630.55,503146,0
AUBANK,20231012,719,723,715,716.3,691279,0
AURIONPRO,20231012,1365,1415,1320.05,1400.45,8073,0
AUROPHARMA,20231012,918,924.45,909.3,915.9,2904639,0
AURUM,20231012,125.3,126.85,123.8,124.25,52569,0
AUSOMENT,20231012,92,101,87.35,98.15,795490,0
AUTOAXLES,20231012,2306.9,2347,2273.05,2313.8,31564,0
AUTOBEES,20231012,164,165.93,164,165.49,49524,0
AUTOIND,20231012,109,109.3,109,109.3,119851,0
AVADHSUGAR,20231012,667.65,689.5,662.25,677.35,113427,0
AVALON,20231012,567.95,568,543.2,546.75,297455,0
AVANTIFEED,20231012,443.7,446.95,438.1,440.15,94106,0
AVG,20231012,307,307,293.3,295.15,20051,0
AVONMORE,20231012,74.9,74.9,71.15,72.5,4074,0
AVROIND,20231012,113.4,113.6,108.5,109.35,28525,0
AVTNPL,20231012,80.15,83,80.15,82.2,258683,0
AWHCL,20231012,402.8,402.8,385.95,388.95,425138,0
AWL,20231012,349.95,353,348,348.7,562174,0
AXISBANK,20231012,1022,1031,1014.95,1018.45,4920222,0
AXISBNKETF,20231012,453.1,454.03,452.36,453.7,630,0
AXISBPSETF,20231012,11.72,11.72,11.21,11.23,34967,0
AXISCADES,20231012,566.5,579,556.05,557.85,78657,0
AXISCETF,20231012,87,87.21,86.8,87.19,3454,0
AXISGOLD,20231012,49.88,49.88,49.4,49.58,532080,0
AXISHCETF,20231012,96.78,97.37,96.78,97.11,3092,0
AXISILVER,20231012,73.31,73.31,71.44,71.65,106756,0
AXISNIFTY,20231012,214.9,214.9,208.5,212.25,2232,0
AXISTECETF,20231012,345.59,346.85,333,334.08,4635,0
AXITA,20231012,26.6,26.9,26.25,26.4,152422,0
AXSENSEX,20231012,67,67,65.68,66.8,1584,0
AYMSYNTEX,20231012,67.1,67.95,66.6,67.2,6392,0
BAFNAPH,20231012,93.85,93.85,88.5,92.2,1723,0
BAGFILMS,20231012,5.9,6,5.8,6,241850,0
BAIDFIN,20231012,21.85,22.2,20.9,21,257434,0
BAJAJ-AUTO,20231012,5085,5151,5051.1,5106.6,472168,0
BAJAJCON,20231012,224.55,242.35,224.55,233.75,1366444,0
BAJAJELEC,20231012,1072,1077.7,1058.65,1068.45,17733,0
BAJAJFINSV,20231012,1637,1642.95,1622.85,1634.8,1052767,0
BAJAJHCARE,20231012,474,489.95,464.05,484.95,473739,0
BAJAJHIND,20231012,25.4,26.1,25.15,25.35,14937695,0
BAJAJHLDNG,20231012,6916.35,6978.8,6761,6783.45,29503,0
BAJFINANCE,20231012,8125,8127,8003,8014.3,764092,0
BALAJITELE,20231012,74,80.1,73.95,77.7,4944018,0
BALAMINES,20231012,2231.55,2250,2205.05,2219.3,37528,0
BALAXI,20231012,441.1,451.25,438,438.5,2062,0
BALKRISHNA,20231012,30.9,33.95,30.25,33.65,479335,0
BALKRISIND,20231012,2590.05,2604.75,2581,2595.35,161807,0
BALMLAWRIE,20231012,145.5,148.95,145.2,146.85,456275,0
BALPHARMA,20231012,93.7,94.4,92.2,92.75,15133,0
BALRAMCHIN,20231012,422.6,424.2,415.75,416.75,863876,0
BANARBEADS,20231012,91.85,92.65,91.05,91.7,5809,0
BANARISUG,20231012,2659,2659,2610.4,2616.9,335,0
BANCOINDIA,20231012,490.3,490.3,478.7,481.8,60157,0
BANDHANBNK,20231012,250.9,251.9,249.15,251,3132333,0
BANG,20231012,50.85,54,50.2,52.1,170411,0
BANKA,20231012,72,72.75,71.45,71.95,7085,0
BANKBARODA,20231012,208,209.45,207.45,207.75,14176014,0
BANKBEES,20231012,455.98,456,454,455.23,252217,0
BANKETF,20231012,447.6,447.81,445.3,445.5,743,0
BANKINDIA,20231012,107.4,108.65,106.7,107.8,5295195,0
BANSWRAS,20231012,152.9,154.45,151,151.65,58690,0
BARBEQUE,20231012,762,765.9,740,744.7,41467,0
BASF,20231012,2558.95,2598,2541,2586.8,10187,0
BASML,20231012,46.85,47.9,46.85,47.05,27529,0
BATAINDIA,20231012,1638,1649,1627.25,1632.4,162761,0
BAYERCROP,20231012,5332.4,5345,5262,5276.65,27937,0
BBETF0432,20231012,1083.5,1086.99,1083.07,1086.3,1840,0
BBL,20231012,3781.45,3818.75,3675,3800,17286,0
BBOX,20231012,216.95,224,212.9,214.8,389496,0
BBTC,20231012,1247,1256.65,1223.9,1228.9,39901,0
BBTCL,20231012,267.05,267.9,256.35,259,7951,0
BCG,20231012,17.15,17.75,17.05,17.75,16193747,0
BCLIND,20231012,539.95,539.95,523.8,530.1,99923,0
BCONCEPTS,20231012,478.65,478.65,478.3,478.65,55167,0
BDL,20231012,1035.9,1038.3,998.8,1006.4,497595,0
BEARDSELL,20231012,45.85,46.05,41.7,46.05,213890,0
BECTORFOOD,20231012,1087,1188.8,1087,1173.35,499783,0
BEDMUTHA,20231012,149.75,149.75,149.75,149.75,10737,0
BEL,20231012,137.95,138.7,137.2,138.2,7567439,0
BEML,20231012,2343.9,2358.65,2324.85,2331.1,71495,0
BEPL,20231012,92.9,93.7,92.1,92.85,466458,0
BERGEPAINT,20231012,561.75,568.55,561.6,565.85,582423,0
BFINVEST,20231012,507.9,509.3,500.1,504.5,19976,0
BFSI,20231012,20.22,20.27,20.19,20.25,81841,0
BFUTILITIE,20231012,622.45,628,607.7,612.85,44603,0
BGRENERGY,20231012,78.5,78.9,76.85,77.25,541449,0
BHAGCHEM,20231012,1643.25,1724,1602.75,1635.35,29925,0
BHAGERIA,20231012,166,166.45,161.3,162.4,19805,0
BHAGYANGR,20231012,67,70,67,70,44768,0
BHANDARI,20231012,6.1,6.15,5.9,6,273570,0
BHARATFORG,20231012,1118,1122.75,1110,1117.65,648613,0
BHARATGEAR,20231012,119.8,121,117.5,118.1,55950,0
BHARATRAS,20231012,9116,9131.05,9051.2,9064.9,717,0
BHARATWIRE,20231012,288.65,294.5,283.4,290.75,985085,0
BHARTIARTL,20231012,955.6,956.8,947,950.35,5544735,0
BHEL,20231012,131.05,133.75,130.25,130.65,18231128,0
BIGBLOC,20231012,173.45,181,171.25,172.15,397491,0
BIKAJI,20231012,488,490.45,480,483.15,165201,0
BIL,20231012,226,231,222.5,228.75,2728,0
BINANIIND,20231012,15.05,15.05,14.8,15,2903,0
BIOCON,20231012,258,261.25,257.4,260.1,1572827,0
BIOFILCHEM,20231012,50.25,51.5,50.25,50.85,23471,0
BIRLACABLE,20231012,335,338.8,325.25,328.75,244019,0
BIRLACORPN,20231012,1279,1292.3,1274,1282.75,48180,0
BIRLAMONEY,20231012,101,102.8,94,95.5,2632629,0
BLAL,20231012,159.9,163,159,160.85,111640,0
BLBLIMITED,20231012,22.4,22.4,21.9,22.1,43016,0
BLISSGVS,20231012,89.55,90.9,89.1,89.95,213286,0
BLKASHYAP,20231012,67.75,68.4,63.7,65.7,1359744,0
BLS,20231012,251.95,253,248,249.55,2145930,0
BLUECHIP,20231012,1.15,1.15,1.1,1.1,51959,0
BLUECOAST,20231012,6.1,6.1,6.1,6.1,5580,0
BLUEDART,20231012,6700,6884.95,6660.05,6740.65,125295,0
BLUESTARCO,20231012,888.7,890,874.2,878.65,98243,0
BODALCHEM,20231012,80.85,81.4,79.75,80.35,271441,0
BOHRAIND,20231012,47.05,47.05,47.05,47.05,845,0
BOMDYEING,20231012,154.3,159.05,153.1,155.5,3150326,0
BOROLTD,20231012,399.4,400.4,393.6,395.05,47653,0
BORORENEW,20231012,419.1,423.9,416.8,418.9,168493,0
BOSCHLTD,20231012,19601.25,20564.75,19601.25,20455.7,81609,0
BPCL,20231012,344.9,350.35,344.05,348.7,3851901,0
BPL,20231012,81.3,82.6,79.75,80.55,132299,0
BRIGADE,20231012,611.4,615.9,603.35,611.25,86875,0
BRITANNIA,20231012,4582,4591.6,4531,4560.75,518582,0
BRNL,20231012,39.25,44.3,39.25,42.35,615641,0
BROOKS,20231012,106.05,109.25,106.05,109.25,86916,0
BSE,20231012,1495.15,1514.75,1437.05,1474.55,1361659,0
BSHSL,20231012,243.75,243.75,236.9,242.5,12153,0
BSL,20231012,192,193.95,184.6,187.35,9444,0
BSLGOLDETF,20231012,52.04,52.47,52.01,52.11,21248,0
BSLNIFTY,20231012,23.15,23.15,22.22,22.45,67206,0
BSLSENETFG,20231012,64.86,65.06,64.66,64.95,133,0
BSOFT,20231012,543,548.85,541,543.75,3194908,0
BTML,20231012,152.25,156.9,149.8,155.7,44139,0
BURNPUR,20231012,5.35,5.4,5.1,5.15,555638,0
BUTTERFLY,20231012,1210,1234.9,1210,1230.95,5121,0
BVCL,20231012,39.4,39.85,37.85,39,19930,0
BYKE,20231012,49.95,50.75,48.9,49.45,315851,0
CALSOFT,20231012,13.8,14.2,13.8,13.85,10922,0
CAMLINFINE,20231012,164.7,164.7,159.75,160.8,294530,0
CAMPUS,20231012,286.9,288.5,285,285.95,387224,0
CAMS,20231012,2438,2599,2426.7,2562.9,837436,0
CANBK,20231012,371.4,373.8,367.95,369.3,3770114,0
CANFINHOME,20231012,756,762.6,750,752.25,197145,0
CANTABIL,20231012,1120.5,1141,1090,1095.1,31848,0
CAPACITE,20231012,217.9,226.05,209.8,223.9,1702774,0
CAPLIPOINT,20231012,1077.2,1143.95,1063.4,1113.05,267344,0
CAPTRUST,20231012,104.8,104.8,101.25,102.25,12947,0
CARBORUNIV,20231012,1170,1177.35,1147.65,1155.05,41539,0
CAREERP,20231012,191.95,193,185.05,192,12507,0
CARERATING,20231012,990,1010,982.05,1004.75,142887,0
CARTRADE,20231012,631.25,647,630,644.85,186048,0
CARYSIL,20231012,669,676.35,663.1,665.4,62532,0
CASTROLIND,20231012,140.5,143.75,138.5,143.2,2362505,0
CCHHL,20231012,9.1,9.1,8.85,8.85,75134,0
CCL,20231012,655.9,658.7,643.05,646.45,79749,0
CDSL,20231012,1335.8,1402,1335,1390.65,3148446,0
CEATLTD,20231012,2165.7,2178,2129.75,2143.05,99070,0
CELEBRITY,20231012,18.2,18.4,18,18.15,165369,0
CENTENKA,20231012,444.85,449.6,441.8,445.15,58949,0
CENTEXT,20231012,16.8,17.25,16.55,17.05,309777,0
CENTRALBK,20231012,48.7,49.1,48.15,48.65,14743219,0
CENTRUM,20231012,23.85,24.5,23.75,24.1,319608,0
CENTUM,20231012,1441.75,1463,1430,1441.9,1980,0
CENTURYPLY,20231012,640.3,644.35,637.35,642.4,37674,0
CENTURYTEX,20231012,1161,1184.8,1161,1179.35,243477,0
CERA,20231012,8340.25,8686,8300,8626.7,47008,0
CEREBRAINT,20231012,6.8,6.8,6.8,6.8,111632,0
CESC,20231012,88.95,89.15,88.2,88.35,1452134,0
CGCL,20231012,777.35,780,764.75,768.35,164822,0
CGPOWER,20231012,405,408,393.05,399.75,5297532,0
CHALET,20231012,605,612,601,607.8,115230,0
CHAMBLFERT,20231012,287,293,285,291.05,4572511,0
CHEMBOND,20231012,383.7,383.7,368,368.65,43646,0
CHEMCON,20231012,281,285.3,280,281.35,39206,0
CHEMFAB,20231012,372.95,378.45,366.6,368.2,16782,0
CHEMPLASTS,20231012,487.2,488.2,478.25,480.45,67242,0
CHENNPETRO,20231012,511.45,529.9,510.45,527.55,1714886,0
CHEVIOT,20231012,1170.6,1195,1162,1173.2,3621,0
CHOICEIN,20231012,418.5,422,417.1,420.25,193669,0
CHOLAFIN,20231012,1259,1260.6,1241.15,1244.6,607389,0
CHOLAHLDNG,20231012,1126.1,1177.15,1121.65,1151.85,168558,0
CIEINDIA,20231012,463.1,469.3,459.65,466.05,758096,0
CIGNITITEC,20231012,830,878.85,830,874.2,537321,0
CINELINE,20231012,125.8,125.8,123.25,124.9,32182,0
CINEVISTA,20231012,15.15,15.55,14.85,15.45,115051,0
CIPLA,20231012,1179.05,1186.35,1152.45,1157.9,2533930,0
CLEAN,20231012,1391.05,1413.8,1391,1393.85,57208,0
CLEDUCATE,20231012,69.95,72.8,69.05,71.2,95852,0
CLSEL,20231012,230.9,231.7,226.2,228.1,64077,0
CMSINFO,20231012,366,370.95,361.8,367.55,453534,0
COALINDIA,20231012,302.55,309.1,301.9,307.2,15375295,0
COASTCORP,20231012,267,272.3,259,263.7,48399,0
COCHINSHIP,20231012,1049.05,1055.15,1031,1034.5,906740,0
COFFEEDAY,20231012,50,51,49.45,49.6,1401882,0
COFORGE,20231012,5171.9,5189,5068,5096.9,619118,0
COLPAL,20231012,2074.05,2095,2052.05,2060.6,418569,0
COMPINFO,20231012,12.4,12.45,12.25,12.35,135669,0
COMPUSOFT,20231012,22.4,22.4,21.75,21.9,42506,0
CONCOR,20231012,701,704.05,695.35,701.05,1786426,0
CONCORDBIO,20231012,1170.25,1170.25,1144.5,1150.9,35227,0
CONFIPET,20231012,84.35,85.25,84.1,84.5,713100,0
CONSOFINVT,20231012,182,184,170.35,174.35,73816,0
CONSUMBEES,20231012,93.99,94.15,93.67,93.97,40146,0
CONTROLPR,20231012,815.95,816.35,798.6,804.9,26586,0
CORALFINAC,20231012,41.4,41.55,40.4,41,85905,0
CORDSCABLE,20231012,115.95,120.7,115.5,117.9,356534,0
COROMANDEL,20231012,1149.95,1155.8,1146.25,1150.55,166746,0
COSMOFIRST,20231012,677.5,689.2,667.95,673.35,42303,0
COUNCODOS,20231012,4.55,4.55,4.3,4.35,282678,0
CPSEETF,20231012,54.55,54.55,52.93,53.44,834224,0
CRAFTSMAN,20231012,4520.65,4621,4520.65,4586.45,24432,0
CREATIVE,20231012,574.7,587.7,553.95,575.5,11393,0
CREATIVEYE,20231012,4,4,3.95,3.95,597,0
CREDITACC,20231012,1375,1392.8,1364.3,1385.25,210892,0
CREST,20231012,249.9,249.9,241.15,245.3,9960,0
CRISIL,20231012,3998,4048,3931,3998.95,39130,0
CROMPTON,20231012,301,302.3,299.65,301.3,796753,0
CROWN,20231012,65.7,65.75,61.3,62,35576,0
CSBBANK,20231012,355.25,361,352.6,356.55,309123,0
CSLFINANCE,20231012,336.55,341.15,332.7,335.6,8327,0
CTE,20231012,68.4,69.4,66.15,67.6,213026,0
CUB,20231012,140.8,141.85,138.6,139.75,7023251,0
CUBEXTUB,20231012,54.8,56.95,52.1,56.95,295071,0
CUMMINSIND,20231012,1755.05,1758.9,1720,1730,357591,0
CUPID,20231012,396,477.4,396,475.7,2767830,0
CYBERMEDIA,20231012,18.1,18.1,17.25,17.85,24104,0
CYBERTECH,20231012,155.75,161,155.3,156.4,121399,0
CYIENT,20231012,1701,1780,1701,1774.5,653853,0
CYIENTDLM,20231012,677.9,702,665.3,691.85,352934,0
DAAWAT,20231012,177.85,178.25,174.75,177.95,1019284,0
DABUR,20231012,545.45,546.2,538.8,541,903301,0
DALBHARAT,20231012,2301,2324.75,2290.35,2300.8,200025,0
DALMIASUG,20231012,446.75,469.9,443.5,459.7,318136,0
DAMODARIND,20231012,53.4,56.2,53.1,53.55,156210,0
DANGEE,20231012,9.65,11.4,9.25,11.4,6264291,0
DATAMATICS,20231012,614,624.4,607.1,610.1,110692,0
DATAPATTNS,20231012,2089.95,2092,2058.3,2062.65,46030,0
DBCORP,20231012,264.55,281.95,261.35,279.75,282420,0
DBL,20231012,320.75,327.7,318.8,323.45,520461,0
DBOL,20231012,163,165.45,162.55,163.05,363547,0
DBREALTY,20231012,173.4,181.95,172.35,176.95,2838742,0
DBSTOCKBRO,20231012,33.25,35.2,32.05,33.65,44982,0
DCAL,20231012,158.95,159.35,156.4,158.2,270807,0
DCBBANK,20231012,122.35,123.75,121.95,123.25,777925,0
DCI,20231012,168.6,170.1,165.25,165.25,2103,0
DCM,20231012,83.3,84,81.15,81.75,21424,0
DCMFINSERV,20231012,7.1,7.1,7.1,7.1,79856,0
DCMNVL,20231012,169.4,169.7,165.35,165.9,9608,0
DCMSHRIRAM,20231012,1040,1055,1005,1021.25,103036,0
DCMSRIND,20231012,134.25,136.4,133,135,165184,0
DCW,20231012,59.15,60.5,58.3,58.65,3992486,0
DCXINDIA,20231012,298.9,303.1,294.1,296.3,248496,0
DECCANCE,20231012,559,578,559,565.85,40025,0
DEEPAKFERT,20231012,633.8,640,630,638.45,280471,0
DEEPAKNTR,20231012,2098.95,2111.95,2077.9,2087.7,194627,0
DEEPENR,20231012,160,174,160,170.4,48711,0
DEEPINDS,20231012,287,290,282.05,288.45,151086,0
DELHIVERY,20231012,442.95,442.95,427.1,428.85,492509,0
DELPHIFX,20231012,374.65,374.65,363.05,365.1,1345,0
DELTACORP,20231012,144,149,140.7,141.2,15626694,0
DELTAMAGNT,20231012,87.25,90.55,87.25,87.5,4728,0
DEN,20231012,51.1,54.9,51.05,54.15,12422220,0
DENORA,20231012,1500.7,1545.95,1479,1486.2,12852,0
DEVIT,20231012,136,139.9,133.6,135.75,128036,0
DEVYANI,20231012,216.4,218.7,212.55,213.5,1315778,0
DGCONTENT,20231012,19.75,20.3,19.6,20.1,31064,0
DHAMPURSUG,20231012,293,297,290.85,293.85,335905,0
DHANBANK,20231012,30.3,30.5,29.75,29.8,1504256,0
DHANI,20231012,40.7,42.6,40.7,42.6,1192906,0
DHANUKA,20231012,847.95,848.9,834.2,837.5,18198,0
DHARMAJ,20231012,239.4,239.95,233.95,234.75,147859,0
DHRUV,20231012,60,60.75,58.7,59.15,36004,0
DHUNINV,20231012,760,768.95,740,752.4,1125,0
DIACABS,20231012,55.2,55.2,55.2,55.2,15,0
DIAMINESQ,20231012,526.2,526.8,515,516.75,3059,0
DIAMONDYD,20231012,899.95,899.95,874.55,879.2,9260,0
DICIND,20231012,430.1,433.45,429,429.45,328,0
DIGISPICE,20231012,33.55,33.55,31.5,31.7,125102,0
DIL,20231012,9.85,10.05,9.8,9.95,321846,0
DISHTV,20231012,18.6,19.25,18.3,18.8,27609764,0
DIVGIITTS,20231012,1040.4,1061.55,1035.8,1056.95,26373,0
DIVISLAB,20231012,3799,3799,3729.15,3755.25,323652,0
DIVOPPBEES,20231012,60.3,60.3,58.31,58.38,20675,0
DIXON,20231012,5261.95,5320,5215.6,5290.3,392980,0
DJML,20231012,151.55,151.55,148.6,150.45,774,0
DLF,20231012,565.3,569,562.7,567.05,1860355,0
DLINKINDIA,20231012,324.95,329.8,322,322.8,109579,0
DMART,20231012,3874.8,3890,3820.3,3862.75,226262,0
DMCC,20231012,323.7,324,315.8,317.2,20645,0
DNAMEDIA,20231012,5.25,5.25,5.25,5.25,34544,0
DODLA,20231012,679,686.95,667.3,676.7,93229,0
DOLATALGO,20231012,58.7,63.15,58.7,61.7,1594029,0
DOLLAR,20231012,434.1,447.85,434.1,443.05,176171,0
DOLPHIN,20231012,443,451.1,443,451.1,22,0
DONEAR,20231012,112,116,110.2,110.85,1235053,0
DPABHUSHAN,20231012,631,649.9,631,641.45,4307,0
DPSCLTD,20231012,16.2,16.25,15.9,16.05,145564,0
DPWIRES,20231012,666,674.45,629,646.55,112579,0
DRCSYSTEMS,20231012,41.4,41.75,40.9,41.65,16033,0
DREAMFOLKS,20231012,496.55,500,490,492.2,125904,0
DREDGECORP,20231012,460,518.8,458.9,494.2,1872215,0
DRREDDY,20231012,5567.6,5584.05,5515,5530.2,339049,0
DSPBANKETF,20231012,44.82,45.05,44.8,44.84,992,0
DSPGOLDETF,20231012,57.7,58.2,57.5,58,1815,0
DSPITETF,20231012,33,33,32.01,32.08,2613,0
DSPN50ETF,20231012,202.33,202.59,201.81,201.97,82,0
DSPNEWETF,20231012,241.64,245,241.64,242.33,9175,0
DSPPSBKETF,20231012,51.26,51.52,51.02,51.19,155,0
DSPPVBKETF,20231012,23.73,23.73,23.16,23.72,2968,0
DSPQ50ETF,20231012,191.71,192.59,191.71,191.96,1160,0
DSPSENXETF,20231012,66.26,66.72,66.26,66.71,62,0
DSPSILVETF,20231012,69.39,69.47,68.52,69,13599,0
DSSL,20231012,730.7,758.8,717.2,726.5,73083,0
DTIL,20231012,216.75,222.35,216.75,219.5,2169,0
DUCON,20231012,6.8,7,6.8,7,70558,0
DVL,20231012,260.55,265.95,260,262.3,16163,0
DWARKESH,20231012,99.85,100.85,98.55,98.9,1132468,0
DYCL,20231012,475,475.25,474,475.25,13501,0
DYNAMATECH,20231012,4598.65,4645,4375,4404.05,10752,0
DYNPRO,20231012,330.05,334.05,317.2,320.95,49226,0
E2E,20231012,489,489.5,489,489,11937,0
EASEMYTRIP,20231012,41.7,41.95,40.75,41,16631189,0
EBBETF0425,20231012,1188.1,1188.1,1153.5,1154.39,36608,0
EBBETF0430,20231012,1299.89,1299.89,1293.07,1294.15,5253,0
EBBETF0431,20231012,1189.85,1189.85,1155.04,1155.91,3577,0
EBBETF0433,20231012,1055.01,1057.99,1053.09,1056.28,3226,0
ECLERX,20231012,2168,2178,2138,2154.1,151135,0
EDELWEISS,20231012,66.65,67.6,65.65,66.2,1873729,0
EICHERMOT,20231012,3490,3534.95,3476.45,3494.2,644992,0
EIDPARRY,20231012,520,523,508.15,509.65,321107,0
EIFFL,20231012,140.8,144.5,140.8,143.15,17772,0
EIHAHOTELS,20231012,479.15,484.65,476,479.55,14467,0
EIHOTEL,20231012,232.2,235,230.15,232.5,460928,0
EIMCOELECO,20231012,1218.2,1264,1218,1246.1,20440,0
EKC,20231012,117.9,118.75,114.6,115.3,245902,0
ELDEHSG,20231012,782.6,782.6,753.85,770.65,2516,0
ELECON,20231012,806,842.8,805.95,827.45,549910,0
ELECTCAST,20231012,81.5,82.5,78.35,79.9,7458658,0
ELECTHERM,20231012,144.4,145.1,144.4,145,4626,0
ELGIEQUIP,20231012,488,505,488,489.65,305924,0
ELGIRUBCO,20231012,53.3,53.9,52.5,53.05,43248,0
ELIN,20231012,185.9,188,183.15,185.9,195505,0
EMAMILTD,20231012,523.25,534.75,513.2,518.15,462689,0
EMAMIPAP,20231012,137,142.9,135,140.85,107241,0
EMAMIREAL,20231012,79.5,79.5,78.15,78.9,24455,0
EMIL,20231012,150.2,153.35,147.6,149.05,670363,0
EMKAY,20231012,89.5,99.95,88,97.8,416439,0
EMMBI,20231012,111.95,116,111.65,113.1,89753,0
EMSLIMITED,20231012,331.8,334.7,322.05,325.35,1178824,0
EMUDHRA,20231012,470,471.95,465.45,469.3,54795,0
ENDURANCE,20231012,1599,1604.95,1576,1586.85,144308,0
ENERGYDEV,20231012,20.65,20.85,20.1,20.45,120912,0
ENGINERSIN,20231012,140.6,144.2,139.6,141.35,3684050,0
ENIL,20231012,180.85,185.2,178.8,179.45,135224,0
EPIGRAL,20231012,988,993,974.6,977.15,20102,0
EPL,20231012,194,197.2,192.3,192.95,527088,0
EQUIPPP,20231012,28.45,29.25,27.25,27.45,2769,0
EQUITASBNK,20231012,97.9,98.1,96.35,97.4,3288014,0
ERIS,20231012,901.95,924.8,884.95,889.5,311926,0
EROSMEDIA,20231012,18.15,19.5,18.15,19.2,1449985,0
ESABINDIA,20231012,4966.1,5025,4899.95,4990.15,3872,0
ESCORTS,20231012,3402,3431.6,3371.65,3413.75,236561,0
ESG,20231012,32.79,32.79,32.55,32.63,2653,0
ESSARSHPNG,20231012,19.05,19.05,19.05,19.05,159586,0
ESSENTIA,20231012,5.95,5.95,5.85,5.85,137844,0
ESTER,20231012,94.1,95.25,93.75,94.55,63065,0
ETHOSLTD,20231012,1755,1755,1700.1,1709.7,15861,0
EUROTEXIND,20231012,11.95,11.95,11.95,11.95,214,0
EVEREADY,20231012,388.2,388.2,376.65,378.25,203350,0
EVERESTIND,20231012,1131.8,1242,1126.05,1199.9,98850,0
EXCEL,20231012,0.35,0.35,0.35,0.35,1655736,0
EXCELINDUS,20231012,872.05,875.1,861.25,866.35,4164,0
EXIDEIND,20231012,264.3,268,262.8,264.8,2223186,0
EXPLEOSOL,20231012,1369,1372.25,1347,1352.5,17815,0
EXXARO,20231012,130.15,134,129.1,130.85,61066,0
FACT,20231012,539.75,548,534,536.65,751767,0
FAIRCHEMOR,20231012,1116,1131.25,1110.05,1120.35,18439,0
FAZE3Q,20231012,387.35,405,380.25,400.85,118196,0
FCL,20231012,315,319.85,311,312.95,170998,0
FCONSUMER,20231012,0.85,0.85,0.8,0.8,3290366,0
FCSSOFT,20231012,2.95,2.95,2.8,2.8,8956121,0
FDC,20231012,375.05,379,371.15,373.1,76563,0
FEDERALBNK,20231012,147.7,150.85,146.8,149.3,11378622,0
FELDVR,20231012,5.65,5.65,5.25,5.6,6854,0
FIBERWEB,20231012,32.8,33,31.45,31.8,121001,0
FIEMIND,20231012,1858,1868,1832,1840.4,14229,0
FILATEX,20231012,50,52.3,49.85,51.2,972102,0
FINCABLES,20231012,1053.45,1063.85,1005.05,1012,483097,0
FINEORG,20231012,4900,4942.5,4852.95,4895.8,15469,0
FINOPB,20231012,309.1,321.8,305.25,310.2,159003,0
FINPIPE,20231012,223,227,221.2,225.3,407216,0
FIVESTAR,20231012,751.9,752.85,741.2,747.85,362536,0
FLEXITUFF,20231012,48.45,48.45,48.45,48.45,370,0
FLUOROCHEM,20231012,2879.05,2895.1,2815,2820.75,78170,0
FMGOETZE,20231012,352,358,352,353.15,46737,0
FMNL,20231012,5.85,6.05,5.75,5.9,24258,0
FOCUS,20231012,162,162,152.1,154.2,409168,0
FOODSIN,20231012,210.45,212.9,203.85,206.65,367520,0
FORCEMOT,20231012,3974,4020,3915.15,3988.6,18993,0
FORTIS,20231012,334.8,338.15,331.8,336.25,3081915,0
FOSECOIND,20231012,3458,3467,3380,3416.2,2981,0
FSL,20231012,167.15,171.6,166.45,169.95,3292706,0
FUSION,20231012,619.95,622.65,610.05,613.55,97475,0
GABRIEL,20231012,348.4,355.9,347,350.25,463981,0
GAEL,20231012,371.9,373.3,364,365.95,318435,0
GAIL,20231012,123.55,130.4,123.55,129.35,44500591,0
GALAXYSURF,20231012,2658.4,2682.4,2637.65,2666.05,8486,0
GALLANTT,20231012,89.05,90.45,88.6,88.95,65790,0
GANDHITUBE,20231012,712,742,705.4,727.5,38330,0
GANECOS,20231012,955.5,968.15,954.75,959.05,22408,0
GANESHBE,20231012,148.2,154.9,147.1,154.1,305114,0
GANESHHOUC,20231012,441.95,445.6,436.55,440.75,30534,0
GANGAFORGE,20231012,6.95,7.05,6.45,7.05,296354,0
GANGESSECU,20231012,120.75,120.75,118.5,118.7,2421,0
GARFIBRES,20231012,3150.8,3184.9,3150,3153.25,3721,0
GATECHDVR,20231012,9,9.6,9,9.55,447775,0
GATEWAY,20231012,90.4,92.9,89.25,91.45,911465,0
GATI,20231012,149.35,151.45,148.1,148.55,341329,0
GAYAHWS,20231012,0.85,0.85,0.8,0.8,140098,0
GAYAPROJ,20231012,6.35,6.4,6,6.05,483172,0
GEECEE,20231012,194,202.95,193.85,199.7,44228,0
GEEKAYWIRE,20231012,355,362.7,355,362.7,19070,0
GENCON,20231012,45.4,46.7,44,44.55,26400,0
GENESYS,20231012,341.2,352.95,341.2,347.3,26209,0
GENSOL,20231012,2487.3,2527.05,2350,2416,147688,0
GENUSPAPER,20231012,20.8,21.05,20.1,20.25,782003,0
GENUSPOWER,20231012,274.35,278,259,265.65,769581,0
GEOJITFSL,20231012,55.25,56.1,54.55,55.5,771406,0
GEPIL,20231012,172.3,181.4,171.85,176.55,944011,0
GESHIP,20231012,862.85,876.45,860,865,349404,0
GET&D,20231012,404.2,409,396,405.25,9429,0
GFLLIMITED,20231012,86.15,94.8,86.1,90.8,1183215,0
GHCL,20231012,629.25,632.15,618.4,627.9,247847,0
GHCLTEXTIL,20231012,79.45,92.5,79.15,86.6,3824545,0
GICHSGFIN,20231012,214.5,217.8,212.6,215,269190,0
GICRE,20231012,222.65,225.75,222.05,223.7,312427,0
GILLANDERS,20231012,98.25,99,95,96.4,26037,0
GILLETTE,20231012,6286.9,6348,6186.65,6216.85,13510,0
GILT5YBEES,20231012,52.93,52.99,52.91,52.98,209972,0
GINNIFILA,20231012,25.4,25.4,25,25,85316,0
GIPCL,20231012,172,175.7,168.85,170.65,3484659,0
GISOLUTION,20231012,12.7,12.9,12.05,12.15,289634,0
GKWLIMITED,20231012,1094,1124.95,1090,1098.95,431,0
GLAND,20231012,1640,1677.6,1620,1625.55,188356,0
GLAXO,20231012,1525.5,1546.9,1515,1521.75,27165,0
GLENMARK,20231012,785.85,794.5,783.5,792.2,648967,0
GLFL,20231012,3.65,3.8,3.65,3.8,6980,0
GLOBAL,20231012,193.9,193.9,189,191.3,14890,0
GLOBALVECT,20231012,83.8,83.8,80.25,82.95,13794,0
GLOBE,20231012,4,4.35,4,4.35,831137,0
GLOBUSSPR,20231012,858,876.5,852.5,868.7,123671,0
GLS,20231012,638.8,652.5,638,645.5,796516,0
GMBREW,20231012,716.65,723.45,707,711.4,89816,0
GMDCLTD,20231012,386.8,423.65,385.05,404.35,31013767,0
GMMPFAUDLR,20231012,1851,1869.95,1811,1819.6,48536,0
GMRINFRA,20231012,59.6,59.8,58.85,59.05,5355501,0
GMRP&UI,20231012,35.4,35.4,34.3,34.65,9488451,0
GNA,20231012,463.95,463.95,454.95,455.8,68671,0
GNFC,20231012,627.85,633.65,625.55,629.3,668773,0
GOACARBON,20231012,563,584.4,554.15,560.05,281540,0
GOCLCORP,20231012,534.7,538.45,522,523.65,419499,0
GOCOLORS,20231012,1309,1328.95,1282.85,1288.85,26554,0
GODFRYPHLP,20231012,2244.3,2258,2175,2187.4,134137,0
GODHA,20231012,0.9,0.95,0.85,0.95,3054641,0
GODREJAGRO,20231012,494,507,486,489.5,330387,0
GODREJCP,20231012,984.9,985,972.75,977,726290,0
GODREJIND,20231012,671.45,681.4,657.5,676.55,437415,0
GODREJPROP,20231012,1732,1737.65,1692.85,1701.4,554212,0
GOKEX,20231012,837.9,855,822,849.6,457962,0
GOKUL,20231012,42,44.5,42,43.25,1057784,0
GOKULAGRO,20231012,113.55,114.3,110.4,112.65,142909,0
GOLDBEES,20231012,49.2,49.49,49.2,49.39,3986932,0
GOLDETF,20231012,58.35,58.5,57.8,58.1,14141,0
GOLDIAM,20231012,133.4,134.25,130.7,132.1,316256,0
GOLDSHARE,20231012,49.15,49.7,49.15,49.65,134620,0
GOLDTECH,20231012,96,96,95,95,12469,0
GOODLUCK,20231012,766.7,775.15,760.85,770.25,140427,0
GOODYEAR,20231012,1335.05,1367.9,1327.85,1354.7,39131,0
GOYALALUM,20231012,9.95,10.3,9.95,10.3,502010,0
GPIL,20231012,617,622.9,613,619.45,387208,0
GPPL,20231012,131.95,132.4,129.85,130.9,1032753,0
GPTINFRA,20231012,101.9,101.9,101.9,101.9,5405,0
GRANULES,20231012,353.2,358.5,353.2,356,576820,0
GRAPHITE,20231012,492,516.55,492,502.6,3555352,0
GRASIM,20231012,1990.9,2022,1966.85,2001.8,2100421,0
GRAUWEIL,20231012,123.5,125.5,121,123.45,259292,0
GRAVITA,20231012,897,956,884.05,947.05,426038,0
GREAVESCOT,20231012,134.55,137.3,134.4,135.85,676028,0
GREENLAM,20231012,406.2,410.5,402,405.55,11959,0
GREENPANEL,20231012,373.95,375.8,370,371.1,81987,0
GREENPLY,20231012,167.25,170,165.4,167.55,118322,0
GREENPOWER,20231012,13.95,14,13.55,13.6,2369115,0
GRINDWELL,20231012,2183.8,2190,2151,2167.85,15422,0
GRINFRA,20231012,1222,1222,1201,1209.3,32307,0
GRMOVER,20231012,188.85,191.5,185,187.65,77158,0
GROBTEA,20231012,890.1,890.35,860,869.75,508,0
GRPLTD,20231012,3950,4040,3861.25,4030,34,0
GRSE,20231012,807.95,813.75,796.25,801.35,371892,0
GRWRHITECH,20231012,1540.8,1603,1528.05,1576.6,40889,0
GSEC10YEAR,20231012,24.7,25.4,24.51,25.39,310,0
GSFC,20231012,175.4,176.9,174.35,175.15,1504920,0
GSLSU,20231012,210,223.7,205.2,216.2,1895842,0
GSPL,20231012,289.35,290.5,285.4,288.65,324291,0
GSS,20231012,209.55,209.6,205.8,206.65,21906,0
GTECJAINX,20231012,102,102,102,102,620,0
GTL,20231012,8,8.15,7.85,8,299437,0
GTLINFRA,20231012,1,1.05,0.95,1,34859410,0
GTPL,20231012,182,186.5,178.5,181.35,174448,0
GUFICBIO,20231012,274.9,281.6,273,276.15,118281,0
GUJALKALI,20231012,736,738.5,725.2,729.15,55645,0
GUJAPOLLO,20231012,210,222.1,209.15,219.3,9582,0
GUJGASLTD,20231012,422.6,429,422.4,426.15,2291466,0
GUJRAFFIA,20231012,33.6,34.4,32.95,33.95,695,0
GULFOILLUB,20231012,541.4,556.4,541.4,550.1,38201,0
GULFPETRO,20231012,56.65,57.85,55.5,57,518167,0
GULPOLY,20231012,215.05,221,215.05,217.55,32290,0
GVKPIL,20231012,9.7,9.7,9.7,9.7,1483817,0
GVPTECH,20231012,14.05,14.05,13.7,14.05,114675,0
HAL,20231012,1961.6,1974.6,1958,1968.45,537987,0
HAPPSTMNDS,20231012,864.95,864.95,846,847.4,250808,0
HARDWYN,20231012,38,41.35,37.6,40.65,755651,0
HARIOMPIPE,20231012,624.7,633.05,619.8,624.1,65505,0
HARRMALAYA,20231012,156.25,157,154,154.8,16112,0
HARSHA,20231012,413.8,418,411.4,413.45,54145,0
HATHWAY,20231012,20,21.45,19.9,20.9,36832274,0
HATSUN,20231012,1148.35,1158,1140.15,1156.2,8390,0
HAVELLS,20231012,1400,1400.1,1384.65,1388.1,386010,0
HAVISHA,20231012,1.8,1.85,1.75,1.8,15460,0
HBLPOWER,20231012,306,310.95,293.25,297.4,2354021,0
HBSL,20231012,55,56,52.7,54.25,33539,0
HCC,20231012,27.8,28.2,27.25,27.4,19275206,0
HCG,20231012,363.05,372,360.2,370.05,179176,0
HCL-INSYS,20231012,16.45,16.55,16.15,16.2,176673,0
HCLTECH,20231012,1245,1248.55,1215.15,1223.75,3921609,0
HDFCAMC,20231012,2759.9,2780,2727,2755.45,1218404,0
HDFCBANK,20231012,1536.1,1552,1531.6,1549.85,11012668,0
HDFCBSE500,20231012,28.4,28.4,27.59,27.7,15049,0
HDFCGOLD,20231012,50.68,50.96,50.68,50.92,289726,0
HDFCGROWTH,20231012,101.21,101.24,100.51,100.91,2012,0
HDFCLIFE,20231012,622.05,626.3,619,624.65,2810053,0
HDFCLIQUID,20231012,1000,1000,1000,1000,62,0
HDFCLOWVOL,20231012,151.8,151.8,151.1,151.24,172,0
HDFCMID150,20231012,154.69,154.69,151.59,152.23,3632,0
HDFCMOMENT,20231012,233.43,234.14,232.81,232.9,461,0
HDFCNEXT50,20231012,454.39,456.99,454.39,454.42,167,0
HDFCNIF100,20231012,199.65,199.8,199.22,199.79,558,0
HDFCNIFBAN,20231012,451.29,453.03,451.09,451.93,16710,0
HDFCNIFIT,20231012,329.51,329.51,322.5,323.31,10523,0
HDFCNIFTY,20231012,217.98,218.5,216.03,216.41,33758,0
HDFCPVTBAN,20231012,233,233.4,232.87,233.3,357,0
HDFCQUAL,20231012,44.2,45.68,44.2,45,1942,0
HDFCSENSEX,20231012,734.01,734.01,729.02,730.99,1389,0
HDFCSILVER,20231012,70.5,71,69,69.44,178055,0
HDFCSML250,20231012,126,126,123.99,124.39,98594,0
HDFCVALUE,20231012,106.5,106.95,106.12,106.45,4370,0
HEADSUP,20231012,11.55,12.3,11.45,12.05,136508,0
HEALTHY,20231012,9.88,9.88,9.68,9.71,46477,0
HECPROJECT,20231012,50.9,55.95,48.3,50.35,46812,0
HEG,20231012,1770,1868,1769.35,1817.75,1214119,0
HEIDELBERG,20231012,193.9,194,191.55,192.4,154982,0
HEMIPROP,20231012,121.45,124.8,119.1,122.6,2094364,0
HERANBA,20231012,359.2,359.2,353.05,353.95,17901,0
HERCULES,20231012,327.05,329.05,322.3,324.3,18928,0
HERITGFOOD,20231012,236,238.55,233.05,234.1,211816,0
HEROMOTOCO,20231012,3116.95,3132.1,3064.95,3088.25,927642,0
HESTERBIO,20231012,1687.65,1698,1669.6,1680.15,1694,0
HEUBACHIND,20231012,455,456.95,448.05,451.65,21804,0
HEXATRADEX,20231012,148.2,148.2,145.6,147.05,5175,0
HFCL,20231012,73.45,74.2,72.5,72.9,4524253,0
HGINFRA,20231012,932,950.1,931.15,942.9,61843,0
HGS,20231012,998.95,1018.85,996.95,1001.15,23213,0
HIKAL,20231012,285.5,289.4,282.6,284.75,882346,0
HIL,20231012,2886.05,2924.9,2870,2893.85,6637,0
HILTON,20231012,156.4,156.65,150.55,153.8,202471,0
HIMATSEIDE,20231012,140.65,143.65,139.2,141.75,465855,0
HINDALCO,20231012,483.1,494,482.55,484.4,6895255,0
HINDCOMPOS,20231012,409.9,414,409,410.4,4206,0
HINDCON,20231012,130.5,130.5,127.55,128.5,5903,0
HINDCOPPER,20231012,155,158.25,154.6,157.4,6352909,0
HINDMOTORS,20231012,17.9,18.2,17.05,17.05,1771085,0
HINDNATGLS,20231012,18.05,18.05,18.05,18.05,43914,0
HINDOILEXP,20231012,171,173.1,167.65,169.6,1114696,0
HINDPETRO,20231012,255.5,261.8,255.45,258.4,3160526,0
HINDUNILVR,20231012,2555,2567.55,2539.2,2557,1625010,0
HINDWAREAP,20231012,534,541.55,529.3,538.55,102618,0
HINDZINC,20231012,315.65,321.9,315,317.7,555523,0
HIRECT,20231012,381.7,381.8,364,378.95,5693,0
HISARMETAL,20231012,174.95,176.8,173,173.35,1988,0
HITECH,20231012,88.05,89.05,86.3,87.9,1683042,0
HITECHCORP,20231012,254.2,254.2,241.25,242.8,17830,0
HITECHGEAR,20231012,375.8,375.8,365.75,369.35,4655,0
HLEGLAS,20231012,523.25,530.95,519,520.75,80158,0
HLVLTD,20231012,22,22.55,21.75,21.8,1143513,0
HMAAGRO,20231012,719.8,727.65,707.15,723.05,41854,0
HMVL,20231012,81,84.8,81,82.6,218812,0
HNDFDS,20231012,542.45,544.9,539,539.95,35193,0
HNGSNGBEES,20231012,264,265.98,263.51,264.48,19007,0
HOMEFIRST,20231012,855.6,869.65,842,859,149890,0
HONAUT,20231012,38749.95,38749.95,38280.05,38380.9,3864,0
HONDAPOWER,20231012,3079.9,3103.1,3016.65,3030.7,10242,0
HOVS,20231012,56.75,56.75,54.9,55.8,92589,0
HPAL,20231012,484.4,484.4,471.05,474.3,82721,0
HPIL,20231012,119.95,119.95,116.55,118.6,760,0
HPL,20231012,215.4,217.4,212.2,216.55,198117,0
HSCL,20231012,247,262.15,246.1,255.6,4535562,0
HTMEDIA,20231012,26.4,27.75,26.05,26.8,2390248,0
HUBTOWN,20231012,63.25,64.2,61.65,62.05,100381,0
HUDCO,20231012,92.2,92.95,90.6,91,11355838,0
HUHTAMAKI,20231012,264,267.05,259.1,265.6,91913,0
HYBRIDFIN,20231012,7.75,7.75,7.55,7.65,6877,0
IBMFNIFTY,20231012,204,207.75,200.51,202.54,201,0
IBREALEST,20231012,81.8,82,80.35,80.7,6017162,0
IBULHSGFIN,20231012,178.3,179,175.25,175.8,4874267,0
ICDSLTD,20231012,25.8,25.8,25.8,25.8,45,0
ICEMAKE,20231012,687.4,747.45,671.25,698.95,247393,0
ICICI10GS,20231012,217,217.5,217,217.5,3,0
ICICI500,20231012,29.89,29.89,29.2,29.26,425708,0
ICICI5GSEC,20231012,53.2,53.62,53.2,53.39,318,0
ICICIALPLV,20231012,204.6,204.79,203.97,204.71,5346,0
ICICIAUTO,20231012,167.46,167.46,164.7,165.36,3818,0
ICICIB22,20231012,75.68,76.4,75.68,76.19,395780,0
ICICIBANK,20231012,952.85,960.1,948.4,954.25,7836818,0
ICICIBANKN,20231012,45.15,45.18,44.98,45.06,1537710,0
ICICIBANKP,20231012,231.1,231.76,230.81,231.69,7225,0
ICICICOMMO,20231012,64.71,65.09,64.7,64.76,9457,0
ICICICONSU,20231012,87.2,87.38,87,87,1399,0
ICICIFIN,20231012,21.41,21.41,20.87,20.9,13929,0
ICICIFMCG,20231012,541.99,541.99,536.98,539.37,3277,0
ICICIGI,20231012,1317,1329.3,1312.4,1324.9,477626,0
ICICIGOLD,20231012,50.66,51.95,50.57,50.91,338278,0
ICICIINFRA,20231012,64.2,64.53,64.09,64.45,3569,0
ICICILIQ,20231012,999.99,1000,999.98,999.99,223826,0
ICICILOVOL,20231012,158.6,164.85,158.6,163.39,245141,0
ICICIM150,20231012,155.44,155.44,154,155.03,33247,0
ICICIMCAP,20231012,122.39,122.39,121.21,121.48,2539,0
ICICIMOM30,20231012,23.88,23.88,23.5,23.54,4075,0
ICICINF100,20231012,216.7,217,215.86,216.02,3190,0
ICICINIFTY,20231012,217.05,218.2,217.05,217.36,97261,0
ICICINV20,20231012,112.05,115.96,112.05,115.33,13188,0
ICICINXT50,20231012,45.4,47.46,45.4,46.87,17770,0
ICICIPHARM,20231012,97.07,97.44,96.81,97.05,7171,0
ICICIPRULI,20231012,526,531.4,519.45,524.85,4223708,0
ICICIQTY30,20231012,166.12,166.31,165.77,165.77,76,0
ICICISENSX,20231012,739,741.52,738.01,739.51,460,0
ICICISILVE,20231012,71.82,71.89,71.5,71.74,387421,0
ICICITECH,20231012,34.5,34.5,33.52,33.61,2713726,0
ICIL,20231012,239,245.9,238.6,241.5,469786,0
ICRA,20231012,5449.75,5492.95,5447.8,5476.75,404,0
IDBI,20231012,69.45,71.6,68.8,70.95,15368932,0
IDEA,20231012,11.9,12.15,11.55,11.9,235677761,0
IDEAFORGE,20231012,816,821.9,797,799.35,310114,0
IDFC,20231012,126.45,126.7,124.45,124.85,5170202,0
IDFCFIRSTB,20231012,91.5,91.95,90.65,90.8,13653254,0
IDFNIFTYET,20231012,211.75,212.84,211.57,212.67,73,0
IEL,20231012,11.55,11.8,11.55,11.8,205500,0
IEX,20231012,133.3,135.8,133.05,134.9,6422651,0
IFBAGRO,20231012,523.35,526.95,510.8,515.3,2725,0
IFBIND,20231012,898,899.4,887.75,893.4,9987,0
IFCI,20231012,23.35,26.4,22.85,26,133167747,0
IFGLEXPOR,20231012,511.8,521,498.9,506.95,59581,0
IGARASHI,20231012,616.8,623,607,614.5,39967,0
IGL,20231012,463,479.6,461.1,478.2,2165471,0
IGPL,20231012,528.6,528.95,522.45,526.25,14785,0
IIFL,20231012,627,644.3,623.2,638.45,251630,0
IIFLSEC,20231012,88.95,93.3,88.9,92.8,1540508,0
IITL,20231012,113.3,115.7,112.25,114.35,4267,0
IKIO,20231012,345,364.8,345,359.75,947092,0
IMAGICAA,20231012,50.65,52.7,50.45,51.25,1576332,0
IMFA,20231012,422,444.4,420.2,429.65,443416,0
IMPAL,20231012,795.8,799.45,783.4,796.6,1161,0
IMPEXFERRO,20231012,3,3.05,3,3,50128,0
INCREDIBLE,20231012,44.8,44.8,41,42.2,677989,0
INDBANK,20231012,34.45,35.15,33.75,34.2,60826,0
INDHOTEL,20231012,418,419.8,413.55,416.5,2455507,0
INDIACEM,20231012,229.35,231.4,228.05,228.7,2094184,0
INDIAGLYCO,20231012,702.95,713.65,700,705.6,73676,0
INDIAMART,20231012,2840,2884,2825.15,2836.1,131566,0
INDIANB,20231012,426,431.15,422.6,427.25,1058824,0
INDIANCARD,20231012,254,259,250.5,254,32160,0
INDIANHUME,20231012,245.05,250,243.25,244,30988,0
INDIGO,20231012,2526,2614.95,2526,2582.1,1127349,0
INDIGOPNTS,20231012,1459.8,1465,1450,1452.4,30407,0
INDNIPPON,20231012,503,503,490.35,497.1,11969,0
INDOAMIN,20231012,116.05,117.75,116.05,116.65,27276,0
INDOBORAX,20231012,161.85,161.95,159,160.55,25042,0
INDOCO,20231012,336.6,342,336.5,339.25,168064,0
INDORAMA,20231012,51.85,52.1,50.8,51.2,182464,0
INDOSTAR,20231012,181.5,184.4,177.35,179.3,70916,0
INDOTECH,20231012,515,518,489,501.7,15016,0
INDOTHAI,20231012,236,236,225.05,225.75,2003,0
INDOWIND,20231012,15.5,15.5,15.5,15.5,327357,0
INDRAMEDCO,20231012,177,177,172,176.3,82112,0
INDSWFTLAB,20231012,91.6,92.55,90.2,91.55,109346,0
INDSWFTLTD,20231012,14.05,15.05,14,14.4,73096,0
INDTERRAIN,20231012,61.55,62.05,60.3,61.05,123279,0
INDUSINDBK,20231012,1433.3,1444,1421,1424.25,2069952,0
INDUSTOWER,20231012,193.7,198.15,191.7,195.25,11961294,0
INFIBEAM,20231012,21.9,22.65,21.35,21.9,85622246,0
INFOBEAN,20231012,452.9,454.95,445,446.2,27019,0
INFOMEDIA,20231012,5.85,6,5.55,5.85,3481,0
INFRABEES,20231012,652.48,655.99,651.31,654.43,4450,0
INFY,20231012,1491.9,1504.4,1452,1465.5,11081662,0
INGERRAND,20231012,2868.45,2884.9,2853.95,2878.15,8376,0
INOXGREEN,20231012,66.3,66.7,65.7,66.4,737833,0
INOXWIND,20231012,204.5,208.75,204.25,205.45,407846,0
INSECTICID,20231012,508,513,502.05,504.5,37423,0
INSPIRISYS,20231012,63.55,68.9,63.55,66.6,27681,0
INTELLECT,20231012,691.8,703.9,690.05,693.2,186061,0
INTENTECH,20231012,81.05,81.05,78.5,78.8,91458,0
INTLCONV,20231012,80,88.5,80,82.9,3317713,0
INVENTURE,20231012,2.3,2.5,2.25,2.4,8992000,0
IOB,20231012,44.65,45.05,44.1,44.3,28715992,0
IOC,20231012,89.85,90.7,89.85,90.3,9922340,0
IOLCP,20231012,482,488.8,475.5,479.05,518772,0
IONEXCHANG,20231012,522.6,539.95,514.95,532.6,150171,0
IPCALAB,20231012,941.75,956,939.15,945.55,354535,0
IPL,20231012,302,303.5,292.05,292.75,818858,0
IRB,20231012,32.55,32.8,31.9,32.2,12910576,0
IRCON,20231012,137.65,137.65,135.3,135.9,3861418,0
IRCTC,20231012,705,707.7,698.55,700.25,1230285,0
IRFC,20231012,76.05,76.1,74.8,75.1,21587597,0
IRIS,20231012,108.8,110,106,107.4,23884,0
IRISDOREME,20231012,90.6,91.1,88.1,90.05,162723,0
ISEC,20231012,635.7,644.85,630.25,637.65,186080,0
ISFT,20231012,132.8,134.5,131.05,133.45,27720,0
ISGEC,20231012,719.5,744,711.85,735.75,102413,0
ISMTLTD,20231012,74.4,76,72.5,72.95,488497,0
ITBEES,20231012,34.4,34.48,33.6,33.67,4053374,0
ITC,20231012,449.65,452.5,446.15,450.7,11774487,0
ITDC,20231012,388,403.3,385.45,390.95,123766,0
ITDCEM,20231012,215.9,217.2,213.7,216.2,407380,0
ITI,20231012,230.55,233.75,224,225.95,6522744,0
IVC,20231012,7.95,8,7.9,7.95,314984,0
IVP,20231012,165.55,168.5,165.5,166,13772,0
IVZINGOLD,20231012,5137.2,5178,5136.55,5178,84,0
IVZINNIFTY,20231012,2198.3,2208.62,2198.3,2205.28,5,0
IWEL,20231012,2575,2600,2560.05,2576.7,1385,0
IZMO,20231012,195.8,195.8,188.9,188.9,19979,0
J&KBANK,20231012,112.2,113.65,111.25,113.1,4572686,0
JAGRAN,20231012,105.65,107.55,103.1,105.8,257338,0
JAGSNPHARM,20231012,418.55,438.8,417.15,422.45,44934,0
JAIBALAJI,20231012,519,535.65,498,535.65,331664,0
JAICORPLTD,20231012,239.85,242.45,236.55,238.45,2113216,0
JAIPURKURT,20231012,82.5,84.65,81.25,81.75,9009,0
JAMNAAUTO,20231012,115.8,116.75,115,115.65,565709,0
JASH,20231012,1462.6,1498,1458.85,1474.45,6327,0
JAYAGROGN,20231012,202.25,205.4,201,201.95,33242,0
JAYBARMARU,20231012,281.5,286,277.35,282.4,44816,0
JAYNECOIND,20231012,39.1,39.5,38.4,39,260819,0
JAYSREETEA,20231012,104.6,106.45,104.1,104.6,56451,0
JBCHEPHARM,20231012,1500,1500,1457.05,1473.95,186585,0
JBMA,20231012,1268,1268,1243.65,1250.6,29939,0
JCHAC,20231012,1218,1264,1196.05,1251.45,55657,0
JETFREIGHT,20231012,9.9,10.1,9.7,9.85,69802,0
JHS,20231012,23.45,23.5,22.5,23.5,104766,0
JINDALPHOT,20231012,622.95,645.95,606.55,630.15,216582,0
JINDALPOLY,20231012,678.25,687.4,678.25,680.85,25877,0
JINDALSAW,20231012,348.4,361.7,347.2,357.6,730519,0
JINDALSTEL,20231012,692.2,699.5,688.1,691.7,1231595,0
JINDRILL,20231012,690.85,699.05,680,683.15,91183,0
JINDWORLD,20231012,361.05,366.15,357,359.3,42037,0
JIOFIN,20231012,227,227.4,224.75,225.15,7780605,0
JISLDVREQS,20231012,31.55,32.9,31.55,32.25,12160,0
JISLJALEQS,20231012,63.5,64.9,62.7,63.8,4127047,0
JITFINFRA,20231012,469.3,479.9,450,459.6,24006,0
JKCEMENT,20231012,3185.9,3274,3185.9,3265.1,115779,0
JKIL,20231012,428,428,423.2,425,62703,0
JKLAKSHMI,20231012,679.8,683.55,676,677.55,117075,0
JKPAPER,20231012,403.4,407.3,400,401.55,1217526,0
JKTYRE,20231012,308,316.85,305,312.1,6639925,0
JLHL,20231012,1055.95,1082,1054.9,1073.55,54870,0
JMA,20231012,78.05,79.3,76.45,78.25,34208,0
JMFINANCIL,20231012,87.35,88.2,86.35,87.15,1943412,0
JOCIL,20231012,193.35,195,192.3,194.05,7472,0
JPASSOCIAT,20231012,12.5,12.55,11.9,12.05,21942559,0
JPOLYINVST,20231012,562,562,536.9,554.05,12098,0
JPPOWER,20231012,9.95,10,9.6,9.7,105097403,0
JSL,20231012,465.7,470.95,462.3,465.4,496472,0
JSWENERGY,20231012,400.75,404.7,390.05,392,7172929,0
JSWHL,20231012,4835.35,4910,4835.35,4876.95,35259,0
JSWINFRA,20231012,173.65,174.8,171.2,172.15,3980057,0
JSWSTEEL,20231012,782.4,789.95,779.45,783.45,2139718,0
JTEKTINDIA,20231012,137.1,138.85,136.1,137.4,108210,0
JTLIND,20231012,236.8,242,230.3,235.9,1662753,0
JUBLFOOD,20231012,533,547.5,532.35,543.25,3254548,0
JUBLINDS,20231012,612.45,617,592,597.55,27961,0
JUBLINGREA,20231012,487.05,494.85,481,484.2,206403,0
JUBLPHARMA,20231012,418.6,422.6,411.2,415.85,193231,0
JUNIORBEES,20231012,492.3,492.3,475.98,479.37,79547,0
JUSTDIAL,20231012,743.25,762.55,740.6,751.9,591460,0
JWL,20231012,327.5,327.5,313.3,317.95,2602966,0
JYOTHYLAB,20231012,368.55,377,367,372.35,861412,0
JYOTISTRUC,20231012,15.2,15.2,15.2,15.2,368748,0
KABRAEXTRU,20231012,471.45,474.9,462.35,465.9,39664,0
KAJARIACER,20231012,1296.55,1322,1288,1302.4,63894,0
KAKATCEM,20231012,221.8,224.6,219.15,221.75,10068,0
KALAMANDIR,20231012,242.35,255.45,242.35,247.05,2689691,0
KALYANIFRG,20231012,432.3,449.85,432.3,449.85,3428,0
KALYANKJIL,20231012,272.2,277.7,272.15,274.55,3818635,0
KAMATHOTEL,20231012,207.4,212.95,206.3,211.1,55439,0
KAMDHENU,20231012,294,297.5,291.55,295.35,53790,0
KAMOPAINTS,20231012,162.35,170,159,168.2,52621,0
KANANIIND,20231012,8.55,8.55,8.55,8.55,250169,0
KANORICHEM,20231012,130.7,131.75,128.5,129.1,64164,0
KANPRPLA,20231012,119.8,121.3,119.4,120,3950,0
KANSAINER,20231012,322.2,323.1,320.55,322.1,196122,0
KAPSTON,20231012,173.25,175,171,172.15,6515,0
KARMAENG,20231012,50.2,52.2,50.2,50.5,4006,0
KARURVYSYA,20231012,135,136,134.2,135.6,1110429,0
KAUSHALYA,20231012,8.65,8.65,8.4,8.65,331578,0
KAVVERITEL,20231012,7.6,7.6,7.55,7.6,9849,0
KAYA,20231012,337.3,342,337.3,339,4539,0
KAYNES,20231012,2675,2778.85,2665,2713.7,151663,0
KBCGLOBAL,20231012,2.65,2.7,2.55,2.6,967551,0
KCP,20231012,143.9,146.4,142.35,143.85,686643,0
KCPSUGIND,20231012,38.35,38.35,37.05,37.6,474135,0
KDDL,20231012,2065.9,2183.7,2061.35,2138.25,47655,0
KEC,20231012,654.55,660,644,645.8,183905,0
KECL,20231012,132.8,133.5,127.75,128.4,355846,0
KEEPLEARN,20231012,2.95,3,2.95,3,2590,0
KEI,20231012,2684,2705.9,2675.05,2698.55,198401,0
KELLTONTEC,20231012,84.95,85.5,83.6,84.2,351225,0
KENNAMET,20231012,2623,2664,2601,2625,4141,0
KERNEX,20231012,517,521,505,506.55,20940,0
KESORAMIND,20231012,90.9,92,87.25,88.4,402775,0
KEYFINSERV,20231012,111.65,114,110.65,112.85,6641,0
KFINTECH,20231012,475.8,480,464.55,468.5,251336,0
KHADIM,20231012,344,345,336,337.5,169537,0
KHAICHEM,20231012,65.2,65.45,63.6,64.05,159802,0
KHAITANLTD,20231012,57.5,57.5,53.5,54.15,290,0
KHANDSE,20231012,25,25.95,24.7,25.05,12752,0
KICL,20231012,2872.35,2872.35,2813.15,2840.85,1415,0
KILITCH,20231012,264.5,266,264.5,266,9856,0
KIMS,20231012,1909,1935,1891.2,1905.95,100796,0
KINGFA,20231012,2253.9,2253.9,2212.55,2228,3558,0
KIOCL,20231012,324.45,344,321.45,336.5,1692757,0
KIRIINDUS,20231012,271.5,275.8,269.45,272.2,92665,0
KIRLFER,20231012,473,473,463,466.85,59915,0
KIRLOSBROS,20231012,930,966,925.65,952.85,166974,0
KIRLOSENG,20231012,544,551.7,535,544.7,256182,0
KIRLOSIND,20231012,3189,3195,3117,3125.7,1333,0
KIRLPNU,20231012,683.8,683.8,666.65,672.3,17750,0
KITEX,20231012,202.9,206.5,202.9,205.85,100961,0
KKCL,20231012,745,785,735.45,779.45,139330,0
KMSUGAR,20231012,34.85,34.95,34.2,34.5,316927,0
KNRCON,20231012,282.3,283.4,277.1,278.1,478049,0
KOHINOOR,20231012,33.25,34.1,33,33.35,87418,0
KOKUYOCMLN,20231012,144,144.8,139.7,140.9,74074,0
KOLTEPATIL,20231012,507,510.6,493,497.3,187713,0
KOPRAN,20231012,225.65,226.55,220,221.2,126565,0
KOTAKALPHA,20231012,35.44,35.44,35.12,35.26,68151,0
KOTAKBANK,20231012,1775,1776.9,1761.25,1763.85,2383827,0
KOTAKBKETF,20231012,455.3,455.49,454.35,454.63,15714,0
KOTAKCONS,20231012,86.29,86.4,85.93,86.35,189,0
KOTAKGOLD,20231012,51,51,49.5,49.68,103049,0
KOTAKIT,20231012,34.23,34.23,33.35,33.48,76588,0
KOTAKLIQ,20231012,999.99,1000,999.99,1000,7,0
KOTAKLOVOL,20231012,15.71,15.71,15.31,15.39,651980,0
KOTAKMID50,20231012,117.12,118.81,117.1,117.86,12434,0
KOTAKMNC,20231012,22.7,22.7,22.38,22.46,14465,0
KOTAKNIFTY,20231012,216.25,216.25,212.51,212.98,20166,0
KOTAKNV20,20231012,118,119.33,116.8,117.22,11851,0
KOTAKPSUBK,20231012,518.5,518.5,509,509.86,6573,0
KOTAKSILVE,20231012,69.66,70,69,69.37,12681,0
KOTARISUG,20231012,53.5,54.35,52.7,52.9,115639,0
KOTHARIPET,20231012,146.9,146.9,141.05,142.15,372529,0
KOTHARIPRO,20231012,124.9,124.9,122.95,123.2,5618,0
KOVAI,20231012,2687,2768.9,2686.95,2709.65,6216,0
KPIGREEN,20231012,880,889.15,861.65,864.45,244215,0
KPIL,20231012,650.85,662,647.55,659.3,135017,0
KPITTECH,20231012,1231.95,1238,1203.5,1211.05,882743,0
KPRMILL,20231012,726.35,779,723.25,755.25,391568,0
KRBL,20231012,388.75,392.45,388,389.2,137302,0
KREBSBIO,20231012,69,69,65.75,67.9,6499,0
KRIDHANINF,20231012,2.6,2.6,2.6,2.6,15194,0
KRISHANA,20231012,501.7,511.3,499.3,501,32974,0
KRITI,20231012,102.05,102.25,100.55,101.25,28927,0
KRITIKA,20231012,20.45,20.45,20.45,20.45,255574,0
KRITINUT,20231012,72.1,72.5,71.05,71.9,13443,0
KRSNAA,20231012,687.8,727,683.2,689.05,397922,0
KSB,20231012,3088.5,3199,3056.6,3177.75,40147,0
KSCL,20231012,594,602.3,588.45,591.5,82784,0
KSHITIJPOL,20231012,5.3,5.4,5.3,5.4,35161,0
KSL,20231012,492.3,501,492.3,498.3,38187,0
KSOLVES,20231012,1140,1148,1090,1114,23333,0
KTKBANK,20231012,241.5,244,240.45,242.25,1035342,0
KUANTUM,20231012,195,196.4,191.25,191.95,550981,0
L&TFH,20231012,133.55,134.95,132.5,133.85,4684588,0
LAGNAM,20231012,65.8,69,65,68.55,35855,0
LAL,20231012,237,245,233.2,240.1,4078,0
LALPATHLAB,20231012,2495.15,2571.55,2495.15,2547.55,374581,0
LAMBODHARA,20231012,173.05,176.95,169.5,172.1,33362,0
LANDMARK,20231012,797,805.5,790.8,795,83346,0
LAOPALA,20231012,437,442.5,432.05,438.4,71187,0
LASA,20231012,26.4,26.85,26,26.05,46557,0
LATENTVIEW,20231012,414.4,418.5,412.4,415.15,289012,0
LATTEYS,20231012,41.6,42.6,40.75,41,517640,0
LAURUSLABS,20231012,400.3,402.5,395.6,401.6,1166929,0
LAXMICOT,20231012,23.5,23.5,22.2,22.65,46247,0
LAXMIMACH,20231012,14099,14114.15,13966.65,14025.3,1426,0
LCCINFOTEC,20231012,1.7,1.7,1.65,1.7,16642,0
LEMONTREE,20231012,119.85,120.8,118.5,120.5,4951679,0
LEXUS,20231012,37,37.1,36,37.1,2323,0
LFIC,20231012,140.65,143.95,140.05,143.1,1730,0
LGBBROSLTD,20231012,1049,1063.3,1029.65,1041.65,25995,0
LGBFORGE,20231012,10.45,10.5,10.1,10.2,220055,0
LIBAS,20231012,13,14.7,12.9,14.05,1063967,0
LIBERTSHOE,20231012,283.35,292.5,278.6,286.15,264857,0
LICHSGFIN,20231012,475,479.9,470.8,471.85,1644573,0
LICI,20231012,638,644.2,636.2,637.3,1325826,0
LICMFGOLD,20231012,5302.5,5335,5302.5,5329.05,154,0
LICNETFGSC,20231012,24.26,24.26,23.78,23.98,18458,0
LICNETFN50,20231012,215.19,215.59,214.52,215.21,37,0
LICNETFSEN,20231012,718.96,725.99,715.5,724,30,0
LICNFNHGP,20231012,210.5,211.9,210.01,211.9,14,0
LIKHITHA,20231012,326.9,327.5,320,321.3,121429,0
LINC,20231012,787.7,795,774.9,781.4,12843,0
LINCOLN,20231012,500,508.8,499.75,502.8,27066,0
LINDEINDIA,20231012,5885,6764.4,5880,6654.1,747617,0
LIQUID,20231012,999.99,1000,999.99,999.99,28293,0
LIQUIDBEES,20231012,1000,1000.01,999.99,1000,2582862,0
LIQUIDETF,20231012,1000,1000.01,999.99,999.99,165979,0
LLOYDSME,20231012,599,613,592,602.8,421816,0
LODHA,20231012,816.5,817.2,792,807,1196326,0
LOKESHMACH,20231012,236.85,245.4,227.05,230,173494,0
LORDSCHLO,20231012,169,171,167,168.15,9287,0
LOTUSEYE,20231012,89,89.5,83.9,88.2,2435,0
LOVABLE,20231012,131.2,135.25,130.55,133,21147,0
LOWVOL,20231012,151.8,152.05,150.96,152.05,20,0
LOYALTEX,20231012,620.6,647.4,611.95,619.8,2478,0
LPDC,20231012,7.8,8.45,7.45,7.8,432608,0
LSIL,20231012,50.15,51.6,47.35,49.6,3554033,0
LT,20231012,3094,3105.05,3067.05,3081.75,1870280,0
LTGILTBEES,20231012,24.1,24.28,24.1,24.26,1898544,0
LTIM,20231012,5259.5,5268.4,5136.9,5154.75,307844,0
LTTS,20231012,4768.95,4797,4712,4728.1,102632,0
LUMAXIND,20231012,2313.75,2314.2,2250,2257.1,4832,0
LUMAXTECH,20231012,372.85,376.5,371.1,372.9,45319,0
LUPIN,20231012,1163.95,1193,1160.1,1172.85,1474920,0
LUXIND,20231012,1386.95,1389.25,1354.45,1358.7,82349,0
LXCHEM,20231012,300.9,302,284,285.5,5519670,0
LYKALABS,20231012,124.7,124.7,119,119.9,111557,0
LYPSAGEMS,20231012,5.55,5.7,5.45,5.7,12438,0
M&M,20231012,1559,1570.05,1555.6,1566.65,1731806,0
M&MFIN,20231012,292,292.9,286.4,286.85,2326605,0
MAANALU,20231012,90.5,90.5,90.5,90.5,88096,0
MACPOWER,20231012,307.2,319.4,305.65,312.45,46109,0
MADHAV,20231012,55.9,55.9,52.9,53.25,59697,0
MADHUCON,20231012,5.55,5.55,5.2,5.4,28191,0
MADRASFERT,20231012,74.95,76.1,74.55,74.95,352930,0
MAFANG,20231012,63.53,64.2,63.52,63.97,631069,0
MAGADSUGAR,20231012,683.9,722,682.75,712.75,40503,0
MAGNUM,20231012,39.95,40,39.2,39.85,22143,0
MAHABANK,20231012,46.6,47.25,46,46.15,23768457,0
MAHAPEXLTD,20231012,134.35,143,130.8,140.75,49079,0
MAHASTEEL,20231012,80.25,81.9,78.05,78.55,52992,0
MAHEPC,20231012,121.95,125,119.05,123.7,70948,0
MAHESHWARI,20231012,86.9,87,85.05,85.65,109582,0
MAHKTECH,20231012,14.09,14.22,14.02,14.16,920545,0
MAHLIFE,20231012,532,532.85,521.1,523.2,157033,0
MAHLOG,20231012,350,355.3,349.5,354.55,421326,0
MAHSCOOTER,20231012,7865,7940,7805.15,7849.4,6982,0
MAHSEAMLES,20231012,645,682.5,645,675.35,616540,0
MAITHANALL,20231012,1045,1077.65,1032.55,1064.3,62501,0
MAKEINDIA,20231012,99,99.19,98.81,98.88,2910,0
MALLCOM,20231012,1100,1115.9,1095.6,1102,6291,0
MALUPAPER,20231012,40.75,41.75,39.6,40.1,112756,0
MANAKALUCO,20231012,26.65,28.15,26.4,27.45,180685,0
MANAKCOAT,20231012,25.1,25.7,24.55,25.45,35587,0
MANAKSIA,20231012,135.8,136.95,134.65,135.45,101660,0
MANAKSTEEL,20231012,46.65,46.65,45.6,45.75,70817,0
MANALIPETC,20231012,65.5,66.2,65,65.4,300071,0
MANAPPURAM,20231012,146,148.15,145,146.3,7361263,0
MANGALAM,20231012,100.5,100.8,99.45,99.75,25956,0
MANGCHEFER,20231012,106.8,106.9,105.2,105.55,192360,0
MANGLMCEM,20231012,381,391.6,378.3,385.05,184004,0
MANINDS,20231012,205,207.25,203,205.1,459250,0
MANINFRA,20231012,159.95,164,159.65,162.35,1292791,0
MANKIND,20231012,1780,1804.8,1767.25,1774.7,85438,0
MANOMAY,20231012,136.2,136.2,130,130.9,6784,0
MANORAMA,20231012,2339.55,2339.55,2259.05,2272.8,2794,0
MANORG,20231012,398.3,404.95,377.6,385.1,14359,0
MANUGRAPH,20231012,25.85,25.85,24.35,25.1,12440,0
MANYAVAR,20231012,1305.9,1307.35,1285,1293.7,24733,0
MAPMYINDIA,20231012,2108.9,2109,2062.1,2071.8,131252,0
MARALOVER,20231012,74.9,74.9,70.65,71.85,51344,0
MARATHON,20231012,455.2,476.75,455.2,465.8,150728,0
MARICO,20231012,538,540.7,535,539.55,599258,0
MARINE,20231012,64.75,64.75,62.5,64.75,423748,0
MARKSANS,20231012,108.5,113.35,108.5,110,3530796,0
MARSHAL-RE,20231012,5.2,5.2,5.2,5.2,188049,0
MARSHALL,20231012,59.1,59.1,56.15,58.65,432232,0
MARUTI,20231012,10460,10624.55,10420.2,10580.9,569237,0
MASFIN,20231012,907.5,927.4,905,918.15,34132,0
MASKINVEST,20231012,63.25,63.25,63.25,63.25,2,0
MASPTOP50,20231012,32.1,32.63,32.1,32.48,130782,0
MASTEK,20231012,2385,2427,2372.8,2380.8,32058,0
MATRIMONY,20231012,589.15,591.6,582.5,584,4829,0
MAWANASUG,20231012,106.5,107.8,104.75,105.35,154563,0
MAXHEALTH,20231012,578.9,597.7,577.45,580.9,1897603,0
MAXIND,20231012,142.85,154.9,141,152.15,203522,0
MAYURUNIQ,20231012,568,572.8,558.8,563,47772,0
MAZDA,20231012,1235,1349.9,1213.75,1264.7,94021,0
MAZDOCK,20231012,2161,2165.1,2136,2141.1,337560,0
MBAPL,20231012,603,611.65,603,607.05,7329,0
MBECL,20231012,3.75,3.75,3.45,3.6,211287,0
MBLINFRA,20231012,29,29.25,28.5,29,163112,0
MCDOWELL-N,20231012,1052.95,1062.3,1045.1,1053.25,911102,0
MCL,20231012,30.15,30.35,29.2,29.3,44953,0
MCLEODRUSS,20231012,19.85,20.1,19.4,19.9,79803,0
MCX,20231012,2160,2167.1,2091,2099.95,1267306,0
MEDANTA,20231012,769.95,777,757.7,764.2,165875,0
MEDICAMEQ,20231012,636.15,636.15,617.1,619.4,14085,0
MEDICO,20231012,72,72,70.5,71,225415,0
MEDPLUS,20231012,779.5,782,760.5,763.2,97899,0
MEGASOFT,20231012,46.9,47.05,46.9,47.05,39023,0
MEGASTAR,20231012,293.2,299,290.8,293.1,5501,0
MENONBE,20231012,152.2,154.3,148.85,150.85,136974,0
MEP,20231012,12.25,12.3,12.05,12.2,282077,0
METROBRAND,20231012,1169.9,1175.75,1146.1,1160.05,52754,0
METROPOLIS,20231012,1459.95,1513,1459.95,1506.7,486781,0
MFSL,20231012,912.7,923.95,904.2,920.3,1093149,0
MGEL,20231012,16.2,16.8,15.5,16.3,114017,0
MGL,20231012,1112.95,1128,1108.3,1123,890758,0
MHLXMIRU,20231012,193.5,196,189,190.1,7228,0
MHRIL,20231012,441.9,450,438.2,444.05,308488,0
MICEL,20231012,37.6,37.6,34.2,35.15,3005161,0
MID150BEES,20231012,159.1,159.1,153.15,155.28,176612,0
MIDCAPETF,20231012,15.48,15.54,15.25,15.28,326144,0
MIDHANI,20231012,454,463.4,442.5,445.55,3742694,0
MINDACORP,20231012,345.95,351.7,344,345.25,894391,0
MINDTECK,20231012,202.5,202.5,191,193.1,131695,0
MIRCELECTR,20231012,18.15,19,18.1,18.7,554925,0
MIRZAINT,20231012,49.4,49.4,48,48.6,597231,0
MITCON,20231012,78.55,79.7,75.6,76.7,18837,0
MITTAL,20231012,17,17.4,16.8,17.15,222251,0
MKPL,20231012,839.7,839.7,812.7,830.5,108339,0
MMFL,20231012,877.15,901.8,873.1,880.65,35950,0
MMP,20231012,229,234.35,229,234.35,6435,0
MMTC,20231012,59.35,70.6,58.75,70.55,131859767,0
MODIRUBBER,20231012,82.8,84.95,81.35,84.1,5327,0
MODISONLTD,20231012,78.85,79.95,78,78.55,20796,0
MOGSEC,20231012,52.69,52.76,52.59,52.74,51784,0
MOHEALTH,20231012,28.8,28.8,28.33,28.51,5534,0
MOHITIND,20231012,18.95,19.45,18.95,19.3,25842,0
MOIL,20231012,234.5,265.1,234.5,247.8,21398606,0
MOKSH,20231012,15.95,16,15.5,15.6,105657,0
MOL,20231012,80.2,82.65,79.85,81.35,1175493,0
MOLDTECH,20231012,351.9,354.95,335.55,340.85,72760,0
MOLDTKPAC,20231012,894.95,895,882.6,885.65,30985,0
MOLOWVOL,20231012,28.95,28.95,28.66,28.78,383,0
MOM100,20231012,41.9,43.8,41.9,43.17,46214,0
MOM50,20231012,204.5,204.5,200.02,200.94,1576,0
MOMENTUM,20231012,23.35,23.49,23.34,23.34,2774,0
MOMOMENTUM,20231012,46.5,46.99,46.5,46.78,5671,0
MON100,20231012,122.34,123.82,119.8,123.59,394306,0
MONARCH,20231012,384.2,391.7,380.35,382.8,65699,0
MONIFTY500,20231012,17.8,17.97,17.47,17.48,360056,0
MONQ50,20231012,53.69,54,53,53.54,19256,0
MONTECARLO,20231012,805.9,820.9,801.7,812.35,20001,0
MOQUALITY,20231012,139.71,139.71,134.53,137.64,1331,0
MORARJEE,20231012,25,25.1,23.6,24.85,180218,0
MOREPENLAB,20231012,35.2,35.8,35.05,35.6,1967768,0
MOTHERSON,20231012,95.15,95.8,94.7,95.45,5627868,0
MOTILALOFS,20231012,939.9,1025.6,934,1003.75,1256558,0
MOTOGENFIN,20231012,30.4,30.45,29.7,29.9,4270,0
MOVALUE,20231012,63.35,66.75,63.35,65.16,4255,0
MPHASIS,20231012,2465.05,2504.9,2445,2455.85,353126,0
MPSLTD,20231012,1738.65,1779,1729,1744.4,23537,0
MRF,20231012,108100,108850,107910.15,108685.25,3311,0
MRO-TEK,20231012,63.4,63.4,61.3,61.85,31913,0
MRPL,20231012,98.1,102.85,97.9,100.3,11728764,0
MSPL,20231012,18,18.35,18,18.35,703883,0
MSTCLTD,20231012,444.9,462.7,443.75,456,1046840,0
MSUMI,20231012,62.75,63.05,61.85,61.95,1965958,0
MTARTECH,20231012,2549.7,2559,2532.05,2542.9,83854,0
MTEDUCARE,20231012,4.05,4.05,3.95,4.05,15513,0
MTNL,20231012,27.3,30.8,26.65,30.1,32849673,0
MUKANDLTD,20231012,167,168.6,163.6,164.65,195496,0
MUKTAARTS,20231012,82.9,90.45,76.65,89.45,1868867,0
MUNJALAU,20231012,56.7,57.6,56.6,56.75,82430,0
MUNJALSHOW,20231012,143.65,144.85,142.65,144,35216,0
MURUDCERA,20231012,56,57.35,55.6,55.85,244863,0
MUTHOOTCAP,20231012,452.05,454.6,434.35,440.35,51200,0
MUTHOOTFIN,20231012,1236.15,1248.95,1232.9,1236.45,179195,0
MVGJL,20231012,249.4,280.8,246.5,274.2,2249388,0
NACLIND,20231012,77.45,78.3,77,77.2,80765,0
NAGAFERT,20231012,8.7,8.8,8.65,8.75,917332,0
NAGREEKCAP,20231012,15.35,15.35,15,15,677,0
NAGREEKEXP,20231012,53.65,56.45,53.05,55.85,50584,0
NAHARCAP,20231012,304.7,304.9,297.05,297.35,8437,0
NAHARINDUS,20231012,148.2,148.25,142.3,143,45204,0
NAHARPOLY,20231012,238.1,243.9,235.1,235.85,11356,0
NAHARSPING,20231012,263.5,279.2,263.5,268.7,62138,0
NAM-INDIA,20231012,353.35,392,352.15,379.15,9091616,0
NARMADA,20231012,20.2,20.2,19.5,19.75,42375,0
NATCOPHARM,20231012,858.3,872.85,855,869.95,253528,0
NATHBIOGEN,20231012,216.8,218.85,212.45,213.75,40019,0
NATIONALUM,20231012,96.45,100.9,96.35,99.75,32901759,0
NAUKRI,20231012,4265.95,4295,4230.4,4239.9,115861,0
NAVA,20231012,431.3,448.7,431.3,440.55,406026,0
NAVINFLUOR,20231012,3722.5,3727.45,3691.65,3719.1,234432,0
NAVINIFTY,20231012,199.99,199.99,197.53,198.68,234,0
NAVKARCORP,20231012,58.95,63,58.85,61.85,1683472,0
NAVNETEDUL,20231012,167,173.5,166.25,170.7,936059,0
NAZARA,20231012,861,867.95,854.45,857.3,234316,0
NBCC,20231012,62.9,65.35,62.2,63.75,48261594,0
NBIFIN,20231012,1772.25,1825.95,1771,1809.75,38,0
NCC,20231012,157.05,167.4,156.7,165.15,17786978,0
NCLIND,20231012,224.4,226.5,222.9,223.8,278098,0
NDGL,20231012,1773.45,1773.45,1732.55,1737.85,41,0
NDL,20231012,24.2,24.8,23.8,24.25,88593,0
NDLVENTURE,20231012,145.35,145.35,142.7,144,7835,0
NDRAUTO,20231012,634.6,639.85,634.35,639,2542,0
NDTV,20231012,212,220.75,209.9,214.05,915310,0
NECCLTD,20231012,23.25,24.7,23.1,23.95,963948,0
NECLIFE,20231012,23.5,24.1,23.5,23.85,188508,0
NELCAST,20231012,162,163.25,159.6,160.6,224000,0
NELCO,20231012,798.8,809.6,785.9,796.5,190377,0
NEOGEN,20231012,1730.55,1748.15,1720.1,1726,8778,0
NESCO,20231012,677.5,680,673,674.5,41406,0
NESTLEIND,20231012,23223,23300,22962.05,23075.15,54222,0
NETF,20231012,212.85,212.85,207.01,208.64,995,0
NETWEB,20231012,885.7,888.8,871.05,879.85,269934,0
NETWORK18,20231012,72.45,82.5,72.3,80.55,59750951,0
NEULANDLAB,20231012,3888,3890,3822.1,3885.65,8965,0
NEWGEN,20231012,915.7,928.8,910,914,63270,0
NEXT50,20231012,457.92,459.95,457.58,457.64,1146,0
NEXTMEDIA,20231012,6.05,6.25,6,6,25553,0
NFL,20231012,71,71.95,70.75,70.85,3004933,0
NGIL,20231012,42.05,43.45,41.85,42.4,146794,0
NGLFINE,20231012,1893,1899.9,1860.05,1873.9,2555,0
NH,20231012,1060,1076.9,1054.75,1066.7,153195,0
NHPC,20231012,52.8,53.4,52.55,52.7,13114698,0
NIACL,20231012,138.25,139.15,135.65,137.8,464426,0
NIBL,20231012,31.25,31.25,30.65,30.65,24650,0
NIF100BEES,20231012,203.71,206.84,203.71,205.61,3184,0
NIFMID150,20231012,151.43,151.99,151.14,151.14,338,0
NIFTYBEES,20231012,225.3,225.3,216.64,218.6,1480102,0
NIFTYETF,20231012,211,211,208.06,208.62,13513,0
NIFTYQLITY,20231012,16.9,16.96,16.63,16.67,42555,0
NIITLTD,20231012,121.8,122.6,120.9,121.6,227183,0
NIITMTS,20231012,425,427.65,415.9,417.25,109352,0
NILAINFRA,20231012,6.6,6.65,6.3,6.5,281424,0
NILASPACES,20231012,3,3,3,3,47899,0
NILKAMAL,20231012,2265,2382,2253.5,2340.55,10915,0
NINSYS,20231012,368,368,353.7,358.15,3459,0
NIPPOBATRY,20231012,500,504.9,500,504.9,3736,0
NIRAJ,20231012,39,39,37.1,38.45,38059,0
NITCO,20231012,19.55,20.1,19.45,19.6,260216,0
NITINSPIN,20231012,295.4,303.45,292,295.8,192368,0
NITIRAJ,20231012,122.6,123.8,122.5,123.8,37115,0
NKIND,20231012,63.9,64.2,61.1,64.2,19505,0
NLCINDIA,20231012,137.55,141.7,136.1,139,3245220,0
NMDC,20231012,151.5,159.9,150.95,159,58650451,0
NOCIL,20231012,225.65,238.4,225.05,236.2,1425895,0
NOIDATOLL,20231012,7.45,7.8,6.95,7.05,949720,0
NORBTEAEXP,20231012,13.1,13.1,13.1,13.1,2072,0
NOVARTIND,20231012,719,720.7,710,712.65,9445,0
NPBET,20231012,236.6,237.31,236.16,237.3,203,0
NRAIL,20231012,371.55,381.55,370.05,376.65,27119,0
NRBBEARING,20231012,268.4,271.5,263.6,265.7,121735,0
NRL,20231012,99.25,101.75,96.75,99.5,87418,0
NSIL,20231012,2624,2624,2580.1,2589.4,2772,0
NSLNISP,20231012,52,52.3,51.2,52.05,5230063,0
NTPC,20231012,238.95,242.75,238.6,241.6,13170027,0
NUCLEUS,20231012,1123,1123,1097,1100.3,52558,0
NURECA,20231012,352,359.5,352,357.1,25065,0
NUVAMA,20231012,2383.95,2425,2310.05,2364,15581,0
NUVOCO,20231012,366.85,368.75,362.35,363,83091,0
NV20BEES,20231012,119.05,119.09,118.39,118.46,12621,0
NYKAA,20231012,149,153.6,148.9,149.9,3720783,0
OAL,20231012,372.7,377.95,368.85,371.3,11372,0
OBCL,20231012,53.1,57.95,52.2,56.3,259774,0
OBEROIRLTY,20231012,1148.6,1155.75,1136.35,1146.35,153722,0
OCCL,20231012,804.2,804.6,794.25,797.35,4624,0
OFSS,20231012,4162,4250,4080.05,4099.2,65810,0
OIL,20231012,314.25,321.8,311.05,312.85,2947605,0
OILCOUNTUB,20231012,24.7,24.7,24.7,24.7,3273,0
OLECTRA,20231012,1184.3,1192,1173,1179.95,187638,0
OMAXAUTO,20231012,60.5,61.2,56.95,60.35,43636,0
OMAXE,20231012,83.4,91.5,83.4,91.5,2297149,0
OMINFRAL,20231012,90.3,90.3,90.3,90.3,17224,0
ONELIFECAP,20231012,15.8,17.4,15.8,16.95,559511,0
ONEPOINT,20231012,34.05,34.05,34,34.05,144155,0
ONGC,20231012,183.2,184.85,183,184.45,8677885,0
ONMOBILE,20231012,110.3,116.3,109.45,114.85,1892926,0
ONWARDTEC,20231012,556.25,564.35,545,551.55,30269,0
OPTIEMUS,20231012,308,308.45,299.9,301.55,124404,0
ORBTEXP,20231012,180.05,184.8,175.4,182.65,15974,0
ORCHPHARMA,20231012,506.65,506.65,485.15,487.55,20061,0
ORICONENT,20231012,28,29.85,27.65,29.4,817217,0
ORIENTALTL,20231012,7.05,7.35,7,7.1,29100,0
ORIENTBELL,20231012,471.35,475,468.45,469.25,9995,0
ORIENTCEM,20231012,174.15,189,173.5,187.8,3121487,0
ORIENTCER,20231012,39.85,40.1,39.5,40.1,151831,0
ORIENTELEC,20231012,223.6,225.9,222.9,224,135844,0
ORIENTHOT,20231012,109.9,111.95,108.55,109.8,1931243,0
ORIENTLTD,20231012,77,77,74.25,75.6,5614,0
ORIENTPPR,20231012,50.85,52.9,49.7,50.75,6555089,0
ORISSAMINE,20231012,6667.15,6844,6600,6638.35,67963,0
ORTINLAB,20231012,20.35,21.1,20.35,20.7,23376,0
OSIAHYPER,20231012,49,50.15,47.6,48.9,52082,0
OSWALAGRO,20231012,36,36.85,35.2,35.6,285493,0
OSWALGREEN,20231012,27.4,27.65,27,27.15,316872,0
OSWALSEEDS,20231012,70.1,72,68.55,71.5,189720,0
PAGEIND,20231012,39530,39843.7,39400,39512.25,9128,0
PAISALO,20231012,68.15,69.2,67,68.6,1426899,0
PAKKA,20231012,266.6,288,265,273.35,2873751,0
PALASHSECU,20231012,113.2,120.6,108.8,116.8,40523,0
PALREDTEC,20231012,153.35,153.7,149.9,151.4,9709,0
PANACEABIO,20231012,169.5,175.45,169.4,171.95,522394,0
PANACHE,20231012,72.85,72.85,70,70.1,17604,0
PANAMAPET,20231012,306.95,309.05,303.7,306.4,42482,0
PANSARI,20231012,76.75,79.7,72.5,75.1,8580,0
PAR,20231012,209.1,209.3,202.8,206.25,5198,0
PARACABLES,20231012,64,64.6,62,62.35,311805,0
PARADEEP,20231012,67.35,68.9,67.05,68,2824072,0
PARAGMILK,20231012,213,218,210.1,215.1,818500,0
PARAS,20231012,731.2,736.85,728.85,731,121592,0
PARASPETRO,20231012,2.3,2.3,2.3,2.3,212759,0
PARSVNATH,20231012,11.4,11.65,10.85,10.95,458566,0
PASUPTAC,20231012,45.15,45.45,43.55,43.75,360812,0
PATANJALI,20231012,1320,1344.8,1303.55,1331.1,252771,0
PATELENG,20231012,51.6,51.6,50.45,50.95,1986166,0
PATINTLOG,20231012,14.6,14.95,14.5,14.75,115572,0
PAVNAIND,20231012,440,450,431,440.05,5449,0
PAYTM,20231012,981,983.55,951.55,957.55,2305028,0
PCBL,20231012,201.1,211.5,198.85,204.15,13965400,0
PCJEWELLER,20231012,27.9,28.2,27,27.25,2731703,0
PDMJEPAPER,20231012,52.2,52.9,51.15,51.8,572610,0
PDSL,20231012,519.9,560,519.9,553.5,606320,0
PEARLPOLY,20231012,27.25,29.05,26.7,28.4,311283,0
PEL,20231012,1072.15,1076.2,1054.95,1058.15,728489,0
PENIND,20231012,105.95,107.3,105.15,105.7,263302,0
PENINLAND,20231012,38.25,38.6,36.5,37.3,1201653,0
PERSISTENT,20231012,5784,5845,5712.55,5771.45,315465,0
PETRONET,20231012,224.55,229.75,224.45,228.35,3346913,0
PFC,20231012,251.15,253.8,248,248.45,8856652,0
PFIZER,20231012,4040,4040,3954,3967.55,10042,0
PFOCUS,20231012,94.2,96.5,94.1,95.4,86181,0
PFS,20231012,27.75,28.6,27.7,28.3,1312741,0
PGEL,20231012,1957.7,1988.7,1941.7,1976.35,64034,0
PGHH,20231012,17850,17897.7,17605.05,17683.9,1491,0
PGHL,20231012,5000,5049.8,5000,5013.95,6282,0
PGIL,20231012,1165,1182.9,1141,1166.05,39275,0
PHARMABEES,20231012,15.41,15.49,15.35,15.41,1342768,0
PHOENIXLTD,20231012,1939.95,1968.3,1900,1939.65,168599,0
PIDILITIND,20231012,2487.65,2497.5,2472.8,2481.9,124308,0
PIGL,20231012,42.75,43.55,41.85,43.25,25807,0
PIIND,20231012,3507.85,3513.9,3472.65,3485.95,111881,0
PILANIINVS,20231012,2347.05,2390,2345.2,2371.9,11023,0
PILITA,20231012,9.5,9.55,9.25,9.35,105334,0
PIONEEREMB,20231012,58.2,62,57.2,59.9,534192,0
PITTIENG,20231012,654.8,658,640.05,641.1,51173,0
PIXTRANS,20231012,1229.05,1261,1205.55,1221.35,46230,0
PKTEA,20231012,291,293,290.05,290.05,57,0
PLASTIBLEN,20231012,265,278,250,268.25,1199042,0
PLAZACABLE,20231012,76,80.2,75.7,80.2,4603923,0
PNB,20231012,76.7,77.2,75.35,75.75,28874895,0
PNBGILTS,20231012,84.45,88.6,84,87.75,3742985,0
PNBHOUSING,20231012,726.8,744.4,717.4,741.4,495084,0
PNC,20231012,39.1,43.1,38.2,41.7,238931,0
PNCINFRA,20231012,374.8,377.5,366.25,367.95,360951,0
POCL,20231012,455,460.95,445.55,453.3,20411,0
PODDARHOUS,20231012,116.6,117,114.2,115.55,12187,0
PODDARMENT,20231012,354.85,372,351.1,367.05,21379,0
POKARNA,20231012,505.65,521.95,502.2,515,107473,0
POLICYBZR,20231012,747.85,754.15,725.25,733.9,2105994,0
POLYCAB,20231012,5250,5274,5213.45,5241.1,433492,0
POLYMED,20231012,1379.9,1388.8,1342,1380.3,111000,0
POLYPLEX,20231012,1148.05,1156.95,1144.05,1147.65,46209,0
PONNIERODE,20231012,418.6,425.3,415,420.85,16091,0
POONAWALLA,20231012,379.05,383.95,374.1,374.95,1468113,0
POWERGRID,20231012,197.35,202,197.35,200.75,21872719,0
POWERINDIA,20231012,4137.9,4343,4115,4317.1,46124,0
POWERMECH,20231012,4049.95,4088.25,3972,4028.4,24243,0
PPAP,20231012,263.45,267.65,263.35,266.15,6480,0
PPL,20231012,288.5,310.55,287.55,300.05,1775215,0
PPLPHARMA,20231012,99.2,100.3,97.3,98.15,3561269,0
PRAENG,20231012,13.55,13.95,13.45,13.75,170300,0
PRAJIND,20231012,593,600,588,593.75,571756,0
PRAKASH,20231012,178.85,181.3,175.1,178.25,4457389,0
PRAKASHSTL,20231012,4.95,5,4.95,5,119836,0
PRAXIS,20231012,32.2,32.6,32.2,32.6,13481,0
PRECAM,20231012,281.9,283.2,278.2,280.85,70165,0
PRECOT,20231012,224,228.95,220.2,227.95,8889,0
PRECWIRE,20231012,131.9,136.65,130.95,131.55,545107,0
PREMEXPLN,20231012,1118.95,1170,1118.9,1127.35,38534,0
PREMIER,20231012,3.25,3.55,3.25,3.45,34489,0
PREMIERPOL,20231012,143.9,160,131.4,151,341445,0
PRESTIGE,20231012,723.8,729.8,717.35,724.05,587276,0
PRICOLLTD,20231012,338.35,339.95,333.15,334.8,626618,0
PRIMESECU,20231012,154.7,156,151.1,155.45,41796,0
PRINCEPIPE,20231012,674.95,679.95,665.05,675.75,102349,0
PRITI,20231012,175.95,176.4,172.2,173.2,21326,0
PRITIKAUTO,20231012,19.75,19.75,19.75,19.75,97144,0
PRIVISCL,20231012,1224.9,1234.9,1215,1220,3528,0
PROZONER,20231012,33.8,35.65,33.45,35.2,3342767,0
PRSMJOHNSN,20231012,130.3,133.35,127.9,129.95,404509,0
PRUDENT,20231012,1275.5,1336.9,1265,1271.9,88905,0
PSB,20231012,44.1,44.55,43.65,44,2325037,0
PSPPROJECT,20231012,777.9,780.05,766,770.2,31184,0
PSUBANKICI,20231012,52.44,52.44,51.35,51.41,20939,0
PSUBNKBEES,20231012,57.59,57.59,56.79,56.87,1147810,0
PTC,20231012,135.15,138.9,134.1,137,1154989,0
PTCIL,20231012,5449.95,5463.95,5370.8,5413.65,1093,0
PTL,20231012,39.2,39.3,38.2,38.65,97981,0
PUNJABCHEM,20231012,1169.05,1185,1159.4,1164.85,15688,0
PURVA,20231012,138,139.35,135.05,136.05,538180,0
PVP,20231012,16.5,16.5,16.1,16.1,1762039,0
PVRINOX,20231012,1706,1771,1701.05,1765.9,1292492,0
PYRAMID,20231012,194.5,200.85,191.25,193.05,1161913,0
QGOLDHALF,20231012,48.71,49.2,48.71,49.11,29205,0
QNIFTY,20231012,2112.01,2117.99,2110,2111.94,597,0
QUESS,20231012,425,435.5,424.95,431.6,212275,0
QUICKHEAL,20231012,342.95,350.5,333.05,342.75,508106,0
RACE,20231012,251.55,255.05,249,251.4,22529,0
RADHIKAJWE,20231012,36.05,36.7,35.85,35.95,403271,0
RADIANTCMS,20231012,96.5,102.6,96.15,99.2,2406586,0
RADICO,20231012,1231.55,1262.9,1228,1257.35,257383,0
RADIOCITY,20231012,16,16,14.85,15.25,4939171,0
RAILTEL,20231012,213,219.5,212.1,218.6,2141889,0
RAIN,20231012,169.55,171.25,167.5,169.05,2080394,0
RAINBOW,20231012,1050.9,1070,1047.55,1063,151614,0
RAJESHEXPO,20231012,466.7,477.2,453.95,455.7,5077045,0
RAJMET,20231012,9.75,9.9,9.55,9.8,522313,0
RAJRATAN,20231012,762.8,771,755.8,766.6,31454,0
RAJRILTD,20231012,35.75,36.7,35.3,35.7,18663,0
RAJSREESUG,20231012,50.15,50.5,49,49.6,61433,0
RAJTV,20231012,62,62,55.5,57.3,187753,0
RALLIS,20231012,218,220.2,216.05,217.05,316103,0
RAMANEWS,20231012,16.4,16.4,15.5,15.9,198664,0
RAMAPHO,20231012,231.9,233.9,229.5,230.45,15044,0
RAMASTEEL,20231012,37.05,37.4,36.8,36.95,4036225,0
RAMCOCEM,20231012,988.9,1002,979.55,998.95,590749,0
RAMCOIND,20231012,182.6,185,180.75,183.45,94489,0
RAMCOSYS,20231012,308.95,311.85,302,305.35,74147,0
RAMKY,20231012,593,601.45,584.45,594.35,84746,0
RAMRAT,20231012,267.65,267.65,260.1,262.15,38354,0
RANASUG,20231012,27.2,27.4,26.85,27.1,1411862,0
RANEENGINE,20231012,303.1,309,303.1,308.65,2272,0
RANEHOLDIN,20231012,1130.5,1167.85,1130.5,1159.4,8595,0
RATEGAIN,20231012,625,625,598.25,603.15,166276,0
RATNAMANI,20231012,2590,2645,2590,2618,10252,0
RATNAVEER,20231012,115.75,122.2,115.75,120.75,2597982,0
RAYMOND,20231012,1797,1801.7,1764.9,1779.35,508551,0
RBA,20231012,125.85,127.3,123.6,124.85,2747222,0
RBL,20231012,821.8,834,817.8,827.1,12713,0
RBLBANK,20231012,245.9,249.2,245.65,246.7,4684923,0
RCF,20231012,123.6,126.45,123.2,124.9,2949839,0
RCOM,20231012,1.7,1.75,1.65,1.7,3501504,0
RECLTD,20231012,292.9,296.5,289.05,289.8,9982500,0
REDINGTON,20231012,153.45,154.4,152.35,152.5,1658034,0
REDTAPE,20231012,535,540.9,515.65,518.8,330201,0
REFEX,20231012,626.05,645,621.05,634.1,66944,0
REGENCERAM,20231012,43.35,43.35,43.35,43.35,5987,0
RELAXO,20231012,905.75,924,905.75,913.8,97785,0
RELCHEMQ,20231012,230.85,233.95,222.65,223.65,25997,0
RELIANCE,20231012,2343.85,2359.35,2338.15,2349.4,6277225,0
RELIGARE,20231012,233.15,235.5,230.85,234.85,1571546,0
RELINFRA,20231012,170.2,171.75,168.9,169.35,395108,0
REMSONSIND,20231012,455,468,436,460,23158,0
RENUKA,20231012,53.95,54.5,53.55,53.75,6388260,0
REPCOHOME,20231012,391.9,400.7,389.05,398.85,294774,0
REPL,20231012,189,190.4,185.6,187.6,25416,0
REPRO,20231012,738.75,738.85,720,724.4,5216,0
RESPONIND,20231012,319.9,329,317.9,321.2,221311,0
RGL,20231012,108.7,109,105.5,106,79900,0
RHFL,20231012,2.2,2.25,2.15,2.25,6850060,0
RHIM,20231012,733.1,742.6,728.4,738.1,105661,0
RHL,20231012,110.65,110.95,104.5,106.85,27816,0
RICOAUTO,20231012,86.3,86.7,84.4,85.1,524961,0
RIIL,20231012,989.7,1004.9,985.25,991.35,239927,0
RISHABH,20231012,523.95,528.8,516.05,526,146143,0
RITCO,20231012,240,241,235.5,239.5,13213,0
RITES,20231012,478,479.5,471.55,473.35,581850,0
RKDL,20231012,19.5,19.5,19.05,19.1,19993,0
RKEC,20231012,82.5,84.4,79.3,80.2,272021,0
RKFORGE,20231012,652.45,675,642.1,667.05,324481,0
RML,20231012,890,914,875.35,896.35,27854,0
ROHLTD,20231012,326.6,326.6,321.35,323.75,25850,0
ROLEXRINGS,20231012,2222.05,2280,2211.15,2249.75,23696,0
ROLLT,20231012,1.25,1.25,1.25,1.25,26479,0
ROML,20231012,50.2,50.5,47.4,49.7,22332,0
ROSSARI,20231012,833.05,835,820.1,824.9,39899,0
ROSSELLIND,20231012,502.95,512,500,502.7,39355,0
ROTO,20231012,350,353.95,348.95,351.4,29843,0
ROUTE,20231012,1564.5,1589.8,1556.15,1583.45,181051,0
RPGLIFE,20231012,1252.35,1294,1245.35,1266.2,18851,0
RPOWER,20231012,18.3,18.35,17.85,18,39860092,0
RPPINFRA,20231012,77.1,77.85,76.2,77,118829,0
RPPL,20231012,229,231,223.5,228.65,91739,0
RPSGVENT,20231012,582.35,592.25,578.8,586.15,37835,0
RRKABEL,20231012,1465.75,1472,1437.5,1445.05,336497,0
RSSOFTWARE,20231012,54.7,54.9,52.05,54.15,54823,0
RSWM,20231012,189.1,192.8,189.1,190.3,38578,0
RSYSTEMS,20231012,503.1,506.85,495,501,31362,0
RTNINDIA,20231012,57.9,58.15,56.5,56.85,1724521,0
RTNPOWER,20231012,6.9,7.05,6.8,6.9,30478268,0
RUBYMILLS,20231012,238.4,242.95,236.1,240.2,16720,0
RUCHINFRA,20231012,18.35,18.35,18.35,18.35,253359,0
RUCHIRA,20231012,145.3,148,144.1,146.2,144226,0
RUPA,20231012,264.7,267.5,263.2,265.05,102221,0
RUSHIL,20231012,288.5,290,285,288.2,22046,0
RUSTOMJEE,20231012,568.05,595.7,568.05,589.6,95685,0
RVHL,20231012,32.7,32.85,32.05,32.75,9535,0
RVNL,20231012,166.35,167.45,164.25,164.9,7194861,0
S&SPOWER,20231012,103.95,104.15,103.95,104.15,1207,0
SABEVENTS,20231012,4.15,4.15,4.15,4.15,332,0
SADBHAV,20231012,17,17,17,17,111392,0
SADBHIN,20231012,4.65,4.65,4.65,4.65,91422,0
SADHNANIQ,20231012,81.2,83.7,81.2,82.7,245380,0
SAFARI,20231012,4458,4483.1,4330.05,4415.85,55342,0
SAGARDEEP,20231012,23.85,25.25,23.6,24.5,23021,0
SAGCEM,20231012,244.85,246.6,240.6,243.45,185795,0
SAH,20231012,89.65,89.9,87,87.5,204904,0
SAHYADRI,20231012,430.8,431.9,416.9,421.15,11752,0
SAIL,20231012,89.25,90.45,88.9,89.35,12154040,0
SAKAR,20231012,346.35,386.25,345.05,361.05,129507,0
SAKHTISUG,20231012,31.4,31.65,30.9,31.35,631159,0
SAKSOFT,20231012,351.45,361,345.05,351.55,319993,0
SAKUMA,20231012,17.6,17.65,16.8,16.9,163076,0
SALASAR,20231012,50.15,50.55,49.65,49.95,522830,0
SALONA,20231012,284.2,287,275.3,280.5,10693,0
SALSTEEL,20231012,16.45,16.45,15.85,16.05,58412,0
SALZERELEC,20231012,384,387.3,379.95,380.9,33241,0
SAMBHAAV,20231012,3.05,3.1,3,3.05,32255,0
SAMHI,20231012,154.25,163.8,154.25,158.75,1265839,0
SAMPANN,20231012,14.7,14.9,14.7,14.9,9073,0
SANDESH,20231012,1025.7,1048,1010,1031.3,1511,0
SANDHAR,20231012,405,411.7,400.1,403.4,49463,0
SANDUMA,20231012,1724,1769.7,1665.1,1692.85,129414,0
SANGAMIND,20231012,345,346.85,334.3,338.05,32086,0
SANGHIIND,20231012,115.45,123.4,115.2,121.35,957614,0
SANGHVIMOV,20231012,676,689.95,668.55,682.75,77959,0
SANGINITA,20231012,22.6,26.05,21.5,25.65,709379,0
SANOFI,20231012,7458.05,7542.35,7432.1,7471.3,13629,0
SANSERA,20231012,923.75,934.45,909,910.15,100519,0
SAPPHIRE,20231012,1438,1480,1431.8,1443.8,101117,0
SARDAEN,20231012,221,223.1,214.35,219.9,221578,0
SAREGAMA,20231012,358.1,363.6,358.1,362.1,206810,0
SARLAPOLY,20231012,51.05,51.95,51.05,51.25,95696,0
SARVESHWAR,20231012,4.9,5.1,4.9,5.1,2112114,0
SASKEN,20231012,1407,1420.95,1330.35,1345,67205,0
SASTASUNDR,20231012,306.7,312.65,294,296.05,45104,0
SATIA,20231012,136.8,138.7,133.55,134.85,1425055,0
SATIN,20231012,235.7,242.45,230,231.95,368992,0
SATINDLTD,20231012,93,95.25,91.9,94.8,915022,0
SBC,20231012,25.85,27,25.25,26.05,4081928,0
SBCL,20231012,557,560.55,548.55,556.05,119504,0
SBFC,20231012,84.9,85.4,82.95,83.4,657488,0
SBGLP,20231012,372.3,378,365.6,375.6,32558,0
SBICARD,20231012,804.45,806.55,799,801.05,517665,0
SBIETFCON,20231012,85.25,87.2,85.25,87.14,2243,0
SBIETFIT,20231012,340,341.23,334.53,336.08,21224,0
SBIETFPB,20231012,233.59,234.52,233.59,234.08,1380,0
SBIETFQLTY,20231012,175,175.59,174.8,174.99,1025,0
SBILIFE,20231012,1311.95,1317.4,1300.95,1313.65,726322,0
SBIN,20231012,590.8,593,585,586.05,11983797,0
SCHAEFFLER,20231012,3134.95,3165,3134.95,3152.5,28374,0
SCHAND,20231012,274.7,275.35,260.15,263.25,148724,0
SCHNEIDER,20231012,355.9,355.9,350.8,351.7,172366,0
SCI,20231012,147.5,150.55,146,147.65,2163993,0
SCPL,20231012,459,459.9,447.5,451,14781,0
SDBL,20231012,354.2,362,353.05,357.95,262646,0
SDL24BEES,20231012,116.39,116.49,116.15,116.48,13412,0
SDL26BEES,20231012,115.4,115.65,115.4,115.65,453,0
SEAMECLTD,20231012,624.4,629,620.55,623.25,15017,0
SECURCRED,20231012,16.5,19,16.3,17.85,1281295,0
SECURKLOUD,20231012,40.3,40.3,39.45,39.6,19389,0
SEJALLTD,20231012,245,259.75,245,256.3,10603,0
SELAN,20231012,407,433.15,402.4,426.85,874267,0
SELMC,20231012,105.2,105.2,105.15,105.15,4105,0
SEMAC,20231012,2330,2365.1,2330,2365.1,1304,0
SENCO,20231012,653,686,648.9,656.7,1032576,0
SENSEXETF,20231012,68.36,69.7,66.27,66.37,4708,0
SEPC,20231012,16.9,17.35,16.2,16.35,18057248,0
SEQUENT,20231012,95.6,96.1,93.25,93.85,600864,0
SERVOTECH,20231012,72.3,74.4,72.1,73.9,69376,0
SESHAPAPER,20231012,380.15,381.75,368.8,372.2,120793,0
SETCO,20231012,6.85,7.05,6.75,7.05,43878,0
SETF10GILT,20231012,217.47,218.4,217.46,217.9,27451,0
SETFGOLD,20231012,50.81,50.94,50.6,50.9,550219,0
SETFNIF50,20231012,207.34,207.35,206.26,206.62,119144,0
SETFNIFBK,20231012,452.9,459.8,450.57,451.13,18863,0
SETFNN50,20231012,474.99,477.75,474.51,476.82,8067,0
SEYAIND,20231012,21.75,22.2,21.1,21.75,19570,0
SFL,20231012,1080,1092.5,1076.5,1079.45,29956,0
SGIL,20231012,240,244.25,240,244.25,2827,0
SGL,20231012,15.15,15.2,14.8,15.15,11817,0
SHAH,20231012,3,3.1,2.95,3,1350037,0
SHAHALLOYS,20231012,58.3,60.8,56.5,59.9,31770,0
SHAILY,20231012,1827.65,1834.95,1790.05,1814.95,2642,0
SHAKTIPUMP,20231012,898,917.75,897.95,909.9,271803,0
SHALBY,20231012,262.45,288.9,260.2,282.4,2322182,0
SHALPAINTS,20231012,167.15,184.2,165.55,180.3,11971164,0
SHANKARA,20231012,732.45,774.95,727.7,763.35,327103,0
SHANTI,20231012,20.85,21.65,20,20.15,91902,0
SHANTIGEAR,20231012,445.9,449,435.5,437.85,31093,0
SHARDACROP,20231012,443.4,444.3,433.85,438.45,136258,0
SHARDAMOTR,20231012,965,980,960,974.2,24782,0
SHAREINDIA,20231012,1410,1424.45,1386.1,1420.75,121609,0
SHARIABEES,20231012,465.44,465.44,440.96,441.97,15968,0
SHEMAROO,20231012,142.5,149,138.55,146.25,401324,0
SHILPAMED,20231012,344.8,358.2,342.15,347,1118581,0
SHIVALIK,20231012,693.15,704.7,686.1,689.5,8670,0
SHIVAMAUTO,20231012,34.6,35.55,34.1,35.45,152093,0
SHIVAMILLS,20231012,83.25,83.4,78.8,80.4,54041,0
SHIVATEX,20231012,139.25,142.6,138.2,139.9,12134,0
SHK,20231012,148.55,157.7,148.55,153.85,350608,0
SHOPERSTOP,20231012,669.45,702.95,666.2,694.85,119361,0
SHRADHA,20231012,49.6,49.6,46.65,47.5,65935,0
SHREDIGCEM,20231012,93.25,94.9,92.7,93.65,458899,0
SHREECEM,20231012,26675,26795,26428.5,26653.5,21583,0
SHREEPUSHK,20231012,208.9,213.95,206.85,210.6,40395,0
SHREERAMA,20231012,24.05,24.05,24.05,24.05,14687,0
SHRENIK,20231012,1,1,0.9,0.95,1702483,0
SHREYANIND,20231012,277.5,277.5,270,277.5,35174,0
SHREYAS,20231012,374,374,367.5,371.35,128487,0
SHRIPISTON,20231012,1009.6,1009.6,980,985,13062,0
SHRIRAMFIN,20231012,1908.55,1908.55,1875,1878.1,662797,0
SHRIRAMPPS,20231012,93.35,97.65,92,95.45,4242792,0
SHYAMCENT,20231012,20.85,20.85,20.3,20.6,306927,0
SHYAMMETL,20231012,435.05,465.7,431.65,461.45,3945126,0
SHYAMTEL,20231012,6.65,6.95,6.65,6.65,2458,0
SICALLOG,20231012,97,101.85,97,101.85,10396,0
SIEMENS,20231012,3560.05,3610,3558.5,3601,226781,0
SIGACHI,20231012,39.75,40.8,39.3,39.65,2013244,0
SIGIND,20231012,62.95,65.2,60,61.55,551225,0
SIGMA,20231012,448.15,448.15,435,443.2,8430,0
SIGNATURE,20231012,493.25,514,493.25,500.3,546557,0
SIKKO,20231012,62.4,62.75,60.5,62.2,38485,0
SIL,20231012,22.95,23.15,22.4,22.6,41299,0
SILGO,20231012,23.6,24.5,23.2,24.2,15397,0
SILINV,20231012,330.15,334.9,327,328.5,1468,0
SILLYMONKS,20231012,15.7,16.3,15.7,16.05,5178,0
SILVER,20231012,72.16,72.16,71.42,71.76,143415,0
SILVERBEES,20231012,69.79,69.79,68.77,68.9,4911861,0
SILVERETF,20231012,71.81,71.81,70.03,70.6,36991,0
SILVERTUC,20231012,610.7,624.9,604.6,620.45,34365,0
SILVRETF,20231012,70.04,70.38,70,70.03,1996,0
SIMBHALS,20231012,30,31.05,29.2,30.4,199036,0
SIMPLEXINF,20231012,59.85,59.85,59.85,59.85,53928,0
SINDHUTRAD,20231012,26,26,24.85,24.9,50254,0
SINTERCOM,20231012,129.9,130,129,129.75,4582,0
SIRCA,20231012,390.5,391.25,383.5,386.05,45814,0
SIS,20231012,451,465,448.25,455.55,66821,0
SITINET,20231012,0.8,0.85,0.75,0.85,1607614,0
SIYSIL,20231012,555.95,557.85,547.05,549.7,39817,0
SJS,20231012,703.85,704.4,687,690.5,101276,0
SJVN,20231012,70.3,71.85,69.55,70.8,23997128,0
SKFINDIA,20231012,5239,5305,5236,5266.75,11592,0
SKIPPER,20231012,231.2,234.2,227.8,230.25,108714,0
SKMEGGPROD,20231012,450,456.95,441,442.75,74837,0
SKYGOLD,20231012,390,469.05,388,469.05,841534,0
SMARTLINK,20231012,188.5,192,184.05,188.2,36655,0
SMCGLOBAL,20231012,78.95,81.9,77.8,80.95,953087,0
SMLISUZU,20231012,1248.45,1250,1235,1241.45,12168,0
SMLT,20231012,241.1,247.2,232.75,237.8,30990,0
SMSLIFE,20231012,522,522,516.35,520.2,334,0
SMSPHARMA,20231012,121.55,122,120.4,121.7,43223,0
SNOWMAN,20231012,50.8,51.2,50,50.25,488444,0
SOBHA,20231012,755.75,759.45,740.5,745.4,597085,0
SOFTTECH,20231012,242,242,233.05,234.55,7820,0
SOLARA,20231012,341.55,341.55,337,338.05,35747,0
SOLARINDS,20231012,5324,5422,5283.45,5309.8,39507,0
SOMANYCERA,20231012,697.65,718.85,694.25,714.2,33649,0
SOMATEX,20231012,19,19.05,19,19.05,1854,0
SOMICONVEY,20231012,66,67,62,62.15,21125,0
SONACOMS,20231012,563.75,565.95,557.3,560.6,475700,0
SONAMCLOCK,20231012,67.4,68.5,66.45,67.95,52299,0
SONATSOFTW,20231012,1082.7,1097.3,1070,1087.25,134741,0
SOTL,20231012,326.8,328.65,320,322.15,47466,0
SOUTHBANK,20231012,26.6,26.75,26.15,26.45,25742353,0
SOUTHWEST,20231012,135,135,130,131.4,16761,0
SPAL,20231012,567.05,601.4,560.15,589,119052,0
SPANDANA,20231012,824,827.65,802,806.1,94376,0
SPARC,20231012,227.35,231.65,226.95,229.2,177859,0
SPCENET,20231012,26.85,27.85,26.1,27.7,3236280,0
SPECIALITY,20231012,201.5,205.5,201.05,202,30170,0
SPENCERS,20231012,70,70.35,68.5,69,81536,0
SPIC,20231012,70.3,71.6,70.1,70.45,613719,0
SPLIL,20231012,69.7,72,68.1,71.5,123962,0
SPLPETRO,20231012,534.95,548,534.95,537.5,80589,0
SPMLINFRA,20231012,55.5,55.5,55.5,55.5,20256,0
SPORTKING,20231012,828.65,834.95,821.35,830.2,12507,0
SPYL,20231012,0.5,0.5,0.45,0.5,8493,0
SREEL,20231012,244.55,246.7,238.05,239.1,12199,0
SRF,20231012,2266.95,2268.05,2251,2264.6,252564,0
SRGHFL,20231012,256.4,256.4,248,249.1,1857,0
SRHHYPOLTD,20231012,605,606.2,595.6,597.5,9842,0
SRPL,20231012,1.1,1.15,1.1,1.1,2346641,0
SSWL,20231012,288.3,293,285.7,289.2,242000,0
STAR,20231012,509.1,522.8,506.2,515.15,874367,0
STARCEMENT,20231012,167,168.8,164.25,165.45,848656,0
STARHEALTH,20231012,580.15,592.15,580.1,586.55,306589,0
STARPAPER,20231012,240.95,243.45,236.15,237.25,304871,0
STARTECK,20231012,163,164,156.7,158.2,1503,0
STCINDIA,20231012,118.9,134.4,118.3,126.85,3209691,0
STEELCAS,20231012,669.95,681.8,668,676.2,8241,0
STEELCITY,20231012,66.45,72,66.4,70.05,205751,0
STEELXIND,20231012,9.7,9.95,9.3,9.65,6334156,0
STEL,20231012,214.4,214.9,210,211,6010,0
STERTOOLS,20231012,378.4,378.4,367,368.55,28622,0
STLTECH,20231012,157.5,163.4,157.45,162.1,2225733,0
STOVEKRAFT,20231012,557.25,566.5,557.25,558.45,45238,0
STYLAMIND,20231012,1759.95,1780.15,1744.05,1754.7,23388,0
STYRENIX,20231012,1059,1076,1033.2,1045.25,42831,0
SUBEXLTD,20231012,31.2,31.45,30.75,31,2560999,0
SUBROS,20231012,382.35,391.2,382,388.95,68433,0
SUDARSCHEM,20231012,480.15,481.95,476,478.85,45889,0
SUKHJITS,20231012,436.55,436.55,429.5,431,3451,0
SULA,20231012,477.8,485,471,477.45,933435,0
SUMICHEM,20231012,423,432,422.15,428.95,171361,0
SUMIT,20231012,32.7,32.8,30.6,31.8,12994,0
SUMMITSEC,20231012,993,1030,990.6,998.85,12224,0
SUNDARAM,20231012,3.4,3.45,3.35,3.4,386323,0
SUNDARMFIN,20231012,3299,3316.5,3077,3152.5,89134,0
SUNDARMHLD,20231012,122,127,121.7,125.2,379182,0
SUNDRMBRAK,20231012,630.95,630.95,624,624,6054,0
SUNDRMFAST,20231012,1238,1274,1223.3,1267.65,64806,0
SUNFLAG,20231012,196.9,201.65,196.2,199.25,413283,0
SUNPHARMA,20231012,1129,1132.55,1121.2,1130.4,1221965,0
SUNTECK,20231012,474,474.2,464.85,468.8,554666,0
SUNTV,20231012,628,642.75,625.35,640.15,2477911,0
SUPERHOUSE,20231012,236.65,240.15,235.05,235.65,16477,0
SUPERSPIN,20231012,7.9,8.45,7.8,8.1,160021,0
SUPRAJIT,20231012,389,397,387.75,391.6,211661,0
SUPREMEENG,20231012,0.75,0.8,0.75,0.8,127299,0
SUPREMEIND,20231012,4100.5,4223,4100.5,4169.05,161266,0
SUPREMEINF,20231012,22.6,24.8,22.6,24.5,6595,0
SUPRIYA,20231012,255.9,255.9,249,249.55,329431,0
SURANASOL,20231012,23.95,24,23.25,23.45,29389,0
SURANAT&P,20231012,11.5,11.5,11.3,11.45,42854,0
SURYALAXMI,20231012,69.95,69.95,67.2,67.8,17567,0
SURYAROSNI,20231012,527.75,530.1,516.55,528.25,256449,0
SURYODAY,20231012,171,172,162.55,164.35,669942,0
SUTLEJTEX,20231012,56.1,57.3,55.5,55.65,154142,0
SUULD,20231012,7.4,7.4,7.4,7.4,24383,0
SUVEN,20231012,73,73.7,71.55,71.75,268931,0
SUVENPHAR,20231012,573.45,594.65,573,589.95,552601,0
SUVIDHAA,20231012,4.5,4.55,4.35,4.55,255549,0
SUZLON,20231012,28.25,28.6,27.05,27.15,70399620,0
SVLL,20231012,170.85,170.85,170,170,15,0
SVPGLOB,20231012,8.25,8.25,8.05,8.15,49114,0
SWANENERGY,20231012,295.2,316.8,295.15,304.1,5320130,0
SWARAJENG,20231012,2001.95,2005,1989.65,1997.8,2630,0
SWELECTES,20231012,609.5,640.05,595.1,608.35,159004,0
SWSOLAR,20231012,300,320.7,298.15,304.85,2063565,0
SYMPHONY,20231012,870,874.7,864,867.3,20918,0
SYNCOMF,20231012,9.2,9.25,8.8,8.9,4638138,0
SYNGENE,20231012,786.05,797.85,784.85,796.25,405229,0
SYRMA,20231012,629,658.8,626.9,647.5,1761878,0
TAINWALCHM,20231012,133.35,133.75,129.15,131.35,5699,0
TAJGVK,20231012,242.7,248.9,238.5,245.55,341795,0
TAKE,20231012,21.5,21.6,21.25,21.5,58693,0
TALBROAUTO,20231012,1039.85,1065,1039.85,1046.1,23178,0
TANLA,20231012,1113,1124.35,1089,1113.1,993825,0
TARAPUR,20231012,5.5,5.5,5.1,5.5,53955,0
TARC,20231012,93.95,97.4,92.65,93.25,2716138,0
TARMAT,20231012,97.6,97.8,93.1,94.2,311458,0
TARSONS,20231012,517.8,517.8,509,509.9,111139,0
TASTYBITE,20231012,16914.35,17459,16898.75,17177.25,2901,0
TATACHEM,20231012,1042.95,1043,1030,1038.85,465767,0
TATACOFFEE,20231012,260,261.6,258.6,261.1,263260,0
TATACOMM,20231012,1844.95,1844.95,1810.8,1815.8,598411,0
TATACONSUM,20231012,888.9,894.15,883.2,892.35,775364,0
TATAELXSI,20231012,7360,7385.4,7301.8,7355.3,59816,0
TATAINVEST,20231012,3254,3262.55,3191,3211.3,44307,0
TATAMETALI,20231012,937,950.3,937,942.75,35850,0
TATAMOTORS,20231012,637,640.2,635.05,636.95,5928732,0
TATAMTRDVR,20231012,424,426.65,423.3,425.65,1068025,0
TATAPOWER,20231012,255.4,257.4,254.7,255.15,5375168,0
TATASTEEL,20231012,125.35,126.9,125.1,125.9,19361688,0
TATASTLLP,20231012,803,811.95,799.15,801.5,57241,0
TATVA,20231012,1568,1583.45,1546,1549.65,32258,0
TBZ,20231012,127,128.85,122.6,123.9,620646,0
TCI,20231012,783.8,794.7,781.45,787.5,18897,0
TCIEXP,20231012,1390.15,1404.95,1371.55,1387.35,162062,0
TCNSBRANDS,20231012,373,376.85,370,374.65,85313,0
TCPLPACK,20231012,2151,2156,2129.85,2151.95,3252,0
TCS,20231012,3575,3588.65,3538.1,3542.55,4241281,0
TDPOWERSYS,20231012,266.2,267.3,253.7,254.55,405597,0
TEAMLEASE,20231012,2586.5,2640,2575.55,2617.9,21267,0
TECH,20231012,34.1,34.1,32.85,32.92,53067,0
TECHIN,20231012,12,12.55,11.55,12,7275,0
TECHM,20231012,1232,1232,1189.3,1198.75,2452842,0
TECHNOE,20231012,514,520.45,511,515.6,22313,0
TEGA,20231012,880,904.55,866.1,873,207919,0
TEJASNET,20231012,882,892.75,874,884.55,226026,0
TEMBO,20231012,237.4,241.55,233.5,234.55,32000,0
TERASOFT,20231012,45.8,48.25,45,46.85,157139,0
TEXINFRA,20231012,70.95,71.15,69.05,69.5,163659,0
TEXMOPIPES,20231012,71.85,73,70.1,70.6,54570,0
TEXRAIL,20231012,127,127.95,125.4,126.35,761768,0
TFCILTD,20231012,95.8,101.7,94.6,100.5,1754734,0
TFL,20231012,10,10.05,9.9,9.95,5459,0
TGBHOTELS,20231012,10.05,10.35,9.7,10.25,76324,0
THANGAMAYL,20231012,1487,1524.9,1457,1481.15,106489,0
THEINVEST,20231012,89.55,93.75,86.25,92.3,53831,0
THEJO,20231012,1950,1950.05,1850,1877.6,9045,0
THEMISMED,20231012,180,180.45,169.15,171.45,174631,0
THERMAX,20231012,2989.95,3046.75,2931,2956.8,39371,0
THOMASCOOK,20231012,130,130,127.5,128.95,283246,0
THOMASCOTT,20231012,132.85,132.85,132.85,132.85,755,0
THYROCARE,20231012,575,575.65,563.15,566.05,54229,0
TI,20231012,208.9,218.9,207.55,216.1,570723,0
TIDEWATER,20231012,1204,1213,1191.55,1200.85,25739,0
TIIL,20231012,2111,2129,2065.55,2080.75,14278,0
TIINDIA,20231012,2934.25,2956.9,2907,2916.45,265067,0
TIJARIA,20231012,6.2,6.3,5.9,6,28563,0
TIMESGTY,20231012,73.8,75.8,72.45,73.95,97382,0
TIMETECHNO,20231012,142.65,150.55,142.3,147.8,2660575,0
TIMKEN,20231012,3051,3087.7,3030,3076.3,34665,0
TINPLATE,20231012,389.9,396.75,389.9,394.35,103715,0
TIPSFILMS,20231012,559.95,565,552.5,562.85,531,0
TIPSINDLTD,20231012,308.65,332.95,306.65,327.95,291068,0
TIRUMALCHM,20231012,215.9,218.7,214.55,217.7,207602,0
TIRUPATIFL,20231012,10.7,10.7,10.7,10.7,113875,0
TITAGARH,20231012,749.05,772.2,749.05,769.35,626920,0
TITAN,20231012,3292,3295.05,3262.6,3285,429096,0
TMB,20231012,550.75,556.35,547.15,549.3,82644,0
TNIDETF,20231012,68.77,68.77,67.24,67.34,10207,0
TNPETRO,20231012,89.5,89.9,88.4,89.1,133185,0
TNPL,20231012,272.4,287,272.05,281.95,1569930,0
TNTELE,20231012,7.6,7.6,7.4,7.55,17289,0
TOKYOPLAST,20231012,109.45,109.45,106.8,107.65,19292,0
TORNTPHARM,20231012,1893,1896.9,1873.35,1881.5,162795,0
TORNTPOWER,20231012,752,754.5,738.1,741,119811,0
TOTAL,20231012,130.4,130.65,127.35,128.8,12458,0
TOUCHWOOD,20231012,139,145.85,139,145.85,386,0
TPLPLASTEH,20231012,46.95,52,46.95,49.3,2278006,0
TRACXN,20231012,72.9,75.9,72.35,73.8,420348,0
TREEHOUSE,20231012,19,20.4,18.4,20.25,373951,0
TREJHARA,20231012,132.75,132.75,132.75,132.75,9897,0
TREL,20231012,44.15,45.75,42.2,45.25,1856275,0
TRENT,20231012,2105,2107.8,2070,2077.2,285544,0
TRF,20231012,239.3,244.35,238.1,243,114358,0
TRIDENT,20231012,37.3,37.6,37,37.1,6386037,0
TRIGYN,20231012,128,130.6,127.5,129.1,169217,0
TRIL,20231012,169.4,178.1,167.2,175.2,1020361,0
TRITURBINE,20231012,385,388,380.1,381.4,487238,0
TRIVENI,20231012,388,396.35,381.5,390.95,712069,0
TRU,20231012,66.45,66.85,64.75,65.4,3165874,0
TTKHLTCARE,20231012,1167,1205,1151.05,1161.65,48877,0
TTKPRESTIG,20231012,777.85,794.95,777.8,787.6,60738,0
TTL,20231012,92.45,94.25,91.25,93.35,12879,0
TTML,20231012,96.3,97.7,95.8,96.3,2363146,0
TV18BRDCST,20231012,45.9,49.75,45.8,48.5,83728992,0
TVSELECT,20231012,376,376,364.1,366.2,129222,0
TVSHLTD,20231012,5541.95,5555,5476,5525.2,12053,0
TVSMOTOR,20231012,1566,1600.9,1553.1,1597.85,1822514,0
TVSSCS,20231012,228.4,231.15,222.7,223.85,1868474,0
TVSSRICHAK,20231012,3790,3838,3746.85,3827.5,23812,0
TVTODAY,20231012,217.2,224.95,216.55,219.85,519671,0
TVVISION,20231012,4.05,4.05,4.05,4.05,13438,0
UBL,20231012,1597.95,1607,1582,1599.55,352524,0
UCAL,20231012,133.15,136.75,133,133.45,6909,0
UCOBANK,20231012,41.6,42.2,41.15,41.45,17595254,0
UDAICEMENT,20231012,31.6,32.15,30.9,31.25,808821,0
UDS,20231012,290.75,293.5,284.65,289.1,159450,0
UFLEX,20231012,446.8,452.4,443.1,447.7,97744,0
UFO,20231012,121.75,122,117.4,119.2,140961,0
UGARSUGAR,20231012,107.45,108.5,106.6,107.6,181603,0
UGROCAP,20231012,291,296.2,278.35,280.85,183062,0
UJAAS,20231012,2.55,2.55,2.45,2.45,356631,0
UJJIVAN,20231012,575.35,585.25,571.45,583.45,478775,0
UJJIVANSFB,20231012,58.7,58.85,58.1,58.3,10958651,0
ULTRACEMCO,20231012,8364.95,8385,8302,8351.75,177704,0
UMAEXPORTS,20231012,52,52.4,51.3,51.95,60687,0
UMANGDAIRY,20231012,70.65,71.55,69.55,70.95,14184,0
UMESLTD,20231012,6.15,6.15,6.15,6.15,2260,0
UNICHEMLAB,20231012,421.95,423.7,418.05,421.15,12954,0
UNIDT,20231012,233,233,225.5,228.45,10961,0
UNIENTER,20231012,162,165.95,160.2,160.9,12563,0
UNIINFO,20231012,40.55,41.3,33.8,33.95,1295814,0
UNIONBANK,20231012,104.9,105.4,103.2,103.8,13892071,0
UNIPARTS,20231012,566,566,554,555.1,365974,0
UNITEDPOLY,20231012,100.85,100.9,99,99.8,850,0
UNITEDTEA,20231012,317.05,319.45,316.1,316.85,2168,0
UNIVASTU,20231012,117,118.9,115.25,116.65,154323,0
UNIVCABLES,20231012,508.9,516.25,505,508.5,35498,0
UNIVPHOTO,20231012,428.25,435,420.5,428.65,520,0
UNOMINDA,20231012,603,603.85,594.05,598.75,319803,0
UPL,20231012,629.15,629.4,619.7,620.6,1645852,0
URAVI,20231012,283,284,264,266.7,31015,0
URJA,20231012,10,10.05,9.9,9.9,2651768,0
USHAMART,20231012,325.2,334.55,325.2,327.5,195630,0
USK,20231012,36.75,37.1,36,36.2,231492,0
UTIAMC,20231012,798.35,808.45,792.45,798.3,316130,0
UTIBANKETF,20231012,45.09,45.69,45.09,45.25,552510,0
UTINEXT50,20231012,47.81,48.01,47.81,47.95,2757,0
UTINIFTETF,20231012,212.98,213.1,212.31,212.74,25686,0
UTISENSETF,20231012,719.98,719.98,711.38,713.51,1445,0
UTISXN50,20231012,60.59,60.59,58.75,58.75,227,0
UTKARSHBNK,20231012,56.85,56.95,55.25,55.7,4272916,0
UTTAMSUGAR,20231012,410,419.1,408.95,415.55,108367,0
V2RETAIL,20231012,170.9,170.9,167.5,167.5,24965,0
VADILALIND,20231012,2489,2519,2480,2484.85,4007,0
VAIBHAVGBL,20231012,431.9,436.7,429,433.4,94818,0
VAISHALI,20231012,135.85,136.2,133.4,134.25,30275,0
VAKRANGEE,20231012,16.6,17.5,16.5,17.3,15519813,0
VALIANTLAB,20231012,165.2,168.9,165.05,168.3,279712,0
VALIANTORG,20231012,467.7,471.95,465.55,469.45,44859,0
VARDHACRLC,20231012,53.5,54.85,53.5,53.65,49729,0
VARDMNPOLY,20231012,60.85,61.7,56.55,60.15,30834,0
VARROC,20231012,498.45,506.1,492.55,493.9,217340,0
VASCONEQ,20231012,76.9,81.9,76.8,81.35,11038877,0
VASWANI,20231012,27.95,28,26.25,27.55,52113,0
VBL,20231012,922.5,929.95,910.05,924.7,1749190,0
VCL,20231012,1.95,1.95,1.8,1.85,4932842,0
VEDL,20231012,226,227.65,225.25,226.2,7239091,0
VENKEYS,20231012,2124.9,2165,2104.6,2129.65,65594,0
VENUSPIPES,20231012,1270,1283,1259.75,1269.55,97870,0
VENUSREM,20231012,232.45,236.4,226,230.35,69818,0
VERANDA,20231012,188.85,188.85,184.1,184.85,75731,0
VERTOZ,20231012,310,339.1,303,339.1,1814625,0
VESUVIUS,20231012,3100,3109,3019,3043.15,4710,0
VETO,20231012,121.5,123.05,118.5,120.2,212491,0
VGUARD,20231012,295.4,298,291.1,293,210821,0
VHL,20231012,2946.15,2949.5,2895.95,2922.45,444,0
VIDHIING,20231012,435.1,442,434.15,435.9,18938,0
VIJAYA,20231012,520.95,565,517.9,556.85,888391,0
VIJIFIN,20231012,1.9,1.9,1.8,1.9,98637,0
VIKASECO,20231012,3.6,3.6,3.5,3.55,3164709,0
VIKASLIFE,20231012,4.95,5,4.9,4.95,10667738,0
VIMTALABS,20231012,549.05,564,546,556.85,21291,0
VINATIORGA,20231012,1838.45,1848.75,1829,1832,11997,0
VINDHYATEL,20231012,2245.5,2288,2245.5,2274.15,9076,0
VINEETLAB,20231012,50.95,53.6,49.95,51.7,130936,0
VINNY,20231012,3.5,3.7,3.4,3.6,1551867,0
VINYLINDIA,20231012,446,454,445.1,448.6,19298,0
VIPCLOTHNG,20231012,59,59.7,57,57.95,1721796,0
VIPIND,20231012,669.7,694.45,667.2,689.4,1897843,0
VIPULLTD,20231012,16.3,16.3,16,16.3,157803,0
VIRINCHI,20231012,35.35,36.8,35.1,36.8,212967,0
VISAKAIND,20231012,87.75,89.7,87.75,88.8,283106,0
VISESHINFO,20231012,0.5,0.5,0.45,0.45,3093241,0
VISHAL,20231012,21.45,22.4,21.4,21.65,1140679,0
VISHNU,20231012,333.35,334.8,329.5,332.4,74129,0
VISHWARAJ,20231012,17.85,18,17.65,17.65,769509,0
VIVIDHA,20231012,1,1,0.95,0.95,572663,0
VLEGOV,20231012,33.2,33.4,32.85,32.95,126224,0
VLSFINANCE,20231012,194.5,197.85,193.05,194.8,25232,0
VMART,20231012,1959.75,1977.95,1935,1942.6,22668,0
VOLTAMP,20231012,4464,4480.8,4420.45,4447.7,18966,0
VOLTAS,20231012,866.95,867,855.65,856.95,577682,0
VPRPL,20231012,201,207.7,197.5,201.5,7638653,0
VRLLOG,20231012,665,667.9,644.45,648.1,556801,0
VSSL,20231012,204.65,208,201.7,203.9,85476,0
VSTIND,20231012,3400,3430,3355,3360.55,5455,0
VSTTILLERS,20231012,3827.25,3852.65,3750,3756,9692,0
VTL,20231012,373.4,376.15,369.05,371.2,152789,0
WABAG,20231012,452.55,453.7,435.45,444.3,557018,0
WALCHANNAG,20231012,152.65,152.65,152.65,152.65,72225,0
WANBURY,20231012,79.05,79.05,79.05,79.05,59236,0
WATERBASE,20231012,80,80.75,79,79.65,33288,0
WEALTH,20231012,380,380,356.6,360.6,3083,0
WEBELSOLAR,20231012,189.75,198.5,186,192.1,1630158,0
WEIZMANIND,20231012,115,116.8,110.15,111.5,26340,0
WEL,20231012,290,290,278.75,278.85,871,0
WELCORP,20231012,410.4,423.4,409.7,420.15,1456901,0
WELENT,20231012,287.8,298.9,283.65,288.1,390913,0
WELINV,20231012,614,621,580,584.7,2594,0
WELSPUNIND,20231012,124.35,127.7,123.5,126.5,3739250,0
WENDT,20231012,15278.8,15291.85,14721,14816.4,509,0
WESTLIFE,20231012,933.45,939,916.1,934.55,110566,0
WEWIN,20231012,61,61.35,61,61.35,1704,0
WHEELS,20231012,767,778.9,765.1,768.25,7300,0
WHIRLPOOL,20231012,1679.4,1733,1659.75,1715.95,627114,0
WILLAMAGOR,20231012,29.35,30.5,28.15,28.6,35849,0
WINDLAS,20231012,371.8,382.85,364.25,379.55,113392,0
WINDMACHIN,20231012,72,73.4,72,73.4,23509,0
WINSOME,20231012,6.75,6.75,6.75,6.75,7031,0
WIPL,20231012,113.75,113.75,105.3,105.45,43280,0
WIPRO,20231012,421.75,421.9,414.7,417.1,5117199,0
WOCKPHARMA,20231012,233,249,233,245.1,4301541,0
WONDERLA,20231012,798.2,808.2,765,779.6,221335,0
WORTH,20231012,111.5,114.9,108.15,111.3,46754,0
WSI,20231012,104.4,110,103,109.55,43534,0
WSTCSTPAPR,20231012,764.7,773.45,760,766.05,340548,0
XCHANGING,20231012,90.5,92.35,89.5,91.7,246384,0
XELPMOC,20231012,86,86.8,82.6,83.4,37701,0
XPROINDIA,20231012,1065,1065,1021,1032.2,54467,0
YAARI,20231012,10.8,11.05,10.55,10.95,224754,0
YASHO,20231012,1808.55,1809,1777.7,1792.25,4469,0
YATHARTH,20231012,420.75,421.45,393.05,395.85,884179,0
YATRA,20231012,142.9,144.7,139.1,140.3,4787800,0
YESBANK,20231012,17.1,17.25,17.05,17.1,49467423,0
YUKEN,20231012,717.25,720.75,715.15,716.2,3526,0
ZAGGLE,20231012,206.5,220.7,201.35,216.05,3641001,0
ZEEL,20231012,259,266.5,258.5,262.25,6831071,0
ZEELEARN,20231012,6.1,6.1,6.1,6.1,84442,0
ZEEMEDIA,20231012,14,14.9,13.65,14.3,29178886,0
ZENITHEXPO,20231012,108.95,112.2,108,112,721,0
ZENITHSTL,20231012,5.5,5.5,5.5,5.5,236945,0
ZENSARTECH,20231012,543,564.9,538.75,554.25,1946549,0
ZENTEC,20231012,741,750,725,729.25,96267,0
ZFCVINDIA,20231012,15381.45,15550,15200.35,15423.45,2967,0
ZIMLAB,20231012,119,119.7,116.7,117.05,102280,0
ZODIAC,20231012,143.8,143.85,136.15,138.15,31797,0
ZODIACLOTH,20231012,139.8,139.8,135,135.4,36530,0
ZOMATO,20231012,110.2,113.25,109.5,109.85,117710894,0
ZOTA,20231012,382.8,390.1,377.6,381.25,33583,0
ZUARI,20231012,152.75,155.9,152.25,155,94580,0
ZUARIIND,20231012,148.2,149.45,147.15,148.05,30528,0
ZYDUSLIFE,20231012,604.9,604.9,591.8,593.95,1231587,0
ZYDUSWELL,20231012,1564.8,1572.2,1547,1562.65,16291,0
BANKNIFTY-I,20231012,44725,44820.85,44682.2,44747.95,66025,2090040
BANKNIFTY-II,20231012,44999.95,45087.55,44970,45023.85,2920,202170
BANKNIFTY-III,20231012,45250,45324.7,45210,45269.45,692,49260
FINNIFTY-I,20231012,20029.5,20050.9,19984.35,20032.1,792,66640
FINNIFTY-II,20231012,20086.75,20145,20086.75,20136.2,66,3640
FINNIFTY-III,20231012,20200,20206.75,20185,20199.6,4,840
MIDCPNIFTY-I,20231012,9131.95,9163.4,9119.45,9139.4,1457,422100
MIDCPNIFTY-II,20231012,9127.45,9149.95,9118.3,9118.4,20,4500
MIDCPNIFTY-III,20231012,9122.8,9143.7,9122.8,9130.8,4,675
NIFTY-I,20231012,19862.3,19884,19802.5,19843.5,83809,9689100
NIFTY-II,20231012,19965.9,19994.85,19925,19965.2,5880,1191200
NIFTY-III,20231012,20090,20108.15,20031.85,20066.5,1519,332600
AARTIIND-I,20231012,486,489.75,482.6,487.75,2061,14748000
AARTIIND-II,20231012,489.95,493,486.1,491.15,329,1190000
AARTIIND-III,20231012,490,495.5,489,494.35,17,322000
ABB-I,20231012,4201,4240,4194.9,4221.8,809,1160250
ABB-II,20231012,4234.75,4260,4232.35,4251.5,27,29000
ABB-III,20231012,4266,4266,4266,4266,1,1250
ABBOTINDIA-I,20231012,22499.5,22564.25,22321,22399.8,357,82440
ABBOTINDIA-II,20231012,22634.45,22636.2,22529.6,22547.15,11,1440
ABBOTINDIA-III,20231012,0,0,0,23300,0,40
ABCAPITAL-I,20231012,179.85,184,179.35,181.9,1980,41034600
ABCAPITAL-II,20231012,181.3,184.75,180.5,183.05,110,1058400
ABCAPITAL-III,20231012,182.8,184.15,182.8,184.05,14,97200
ABFRL-I,20231012,222.6,224.25,221.15,223.9,1571,29088800
ABFRL-II,20231012,223.1,224.4,221.9,224.2,216,2035800
ABFRL-III,20231012,223.15,224.95,223,224.95,8,83200
ACC-I,20231012,2053.25,2059.5,2033.25,2036.4,1760,5868900
ACC-II,20231012,2070,2071.75,2047.5,2050,99,68100
ACC-III,20231012,0,0,0,2090,0,7200
ADANIENT-I,20231012,2513.75,2531.75,2497.8,2518.35,5532,9154200
ADANIENT-II,20231012,2537.95,2546.95,2515.25,2534.8,172,240000
ADANIENT-III,20231012,2559,2560,2531.9,2560,10,11700
ADANIPORTS-I,20231012,820.1,824.2,814.05,817.8,4452,52416800
ADANIPORTS-II,20231012,826.3,829.65,821,823.25,383,886400
ADANIPORTS-III,20231012,832.3,832.3,827,827.25,11,48000
ALKEM-I,20231012,3552.75,3611,3552.6,3601.95,695,778200
ALKEM-II,20231012,3596.25,3626.55,3591,3624.8,18,17200
ALKEM-III,20231012,0,0,0,3552.2,0,200
AMBUJACEM-I,20231012,448.95,451.4,444.65,447.2,2936,60330600
AMBUJACEM-II,20231012,453.2,453.55,448,449.9,94,1173600
AMBUJACEM-III,20231012,454.3,454.75,453.8,453.8,4,45000
APOLLOHOSP-I,20231012,5114.25,5125,4890.05,5003.85,11300,2548500
APOLLOHOSP-II,20231012,5160.6,5160.65,4931.05,5036.7,492,40625
APOLLOHOSP-III,20231012,5129.8,5161.4,5016,5077.4,59,2500
APOLLOTYRE-I,20231012,378.9,383.95,377.55,379.7,3538,11543000
APOLLOTYRE-II,20231012,382.15,385,378.85,380.35,239,506600
APOLLOTYRE-III,20231012,385.1,386.4,380.3,383,14,37400
ASHOKLEY-I,20231012,177.1,177.2,174.55,175.3,2046,76930000
ASHOKLEY-II,20231012,178,178.15,175.85,176.5,209,2930000
ASHOKLEY-III,20231012,178.9,178.9,177.25,177.8,22,345000
ASIANPAINT-I,20231012,3193.65,3196.15,3163.75,3172.8,5401,5976600
ASIANPAINT-II,20231012,3208.55,3212,3180.05,3189.05,637,155000
ASIANPAINT-III,20231012,3213.6,3220,3201.75,3210,8,11800
ASTRAL-I,20231012,1951.85,1957.65,1933.8,1935.85,1736,3230334
ASTRAL-II,20231012,1953.8,1963.25,1942.25,1942.95,74,37801
ASTRAL-III,20231012,0,0,0,1960,0,4037
ATUL-I,20231012,6910.15,6939.95,6847,6920.4,874,423150
ATUL-II,20231012,6850.05,6891.65,6801.05,6880.15,346,110025
ATUL-III,20231012,0,0,0,6850,0,900
AUBANK-I,20231012,718,722,715,716.9,1285,13598000
AUBANK-II,20231012,712.7,716.25,711.4,712,135,512000
AUBANK-III,20231012,0,0,0,705,0,36000
AUROPHARMA-I,20231012,915,927.8,912.8,920,5209,16964200
AUROPHARMA-II,20231012,920.1,933,917.65,925.05,214,281600
AUROPHARMA-III,20231012,919,934.5,919,929.8,26,48400
AXISBANK-I,20231012,1024.55,1032.45,1018.2,1020.55,12839,47923125
AXISBANK-II,20231012,1030.35,1039.25,1025.15,1027.55,751,1032500
AXISBANK-III,20231012,1038.4,1045.15,1032.9,1034.65,39,54375
BAJAJ-AUTO-I,20231012,5102,5159.9,5071.55,5130.9,2597,2185750
BAJAJ-AUTO-II,20231012,5101.1,5184,5101.1,5160.55,118,46250
BAJAJ-AUTO-III,20231012,5164,5197.2,5164,5189.65,5,2750
BAJAJFINSV-I,20231012,1642.4,1645.15,1626,1637,3072,9495000
BAJAJFINSV-II,20231012,1650,1652.2,1636.5,1647.65,140,222500
BAJAJFINSV-III,20231012,1652.35,1660,1652,1660,5,41500
BAJFINANCE-I,20231012,8140.95,8150,8038.1,8050.8,8921,4205625
BAJFINANCE-II,20231012,8180,8180,8085,8097.5,808,232125
BAJFINANCE-III,20231012,8180,8190,8140,8147.25,81,13750
BALKRISIND-I,20231012,2588.35,2606.6,2586.35,2601.7,940,1944000
BALKRISIND-II,20231012,2600.1,2602,2585.7,2600.35,27,33900
BALKRISIND-III,20231012,0,0,0,2577.45,0,300
BALRAMCHIN-I,20231012,422.65,423.05,417.85,419,113,11580800
BALRAMCHIN-II,20231012,421.4,421.4,418.45,419.95,2,900800
BALRAMCHIN-III,20231012,0,0,0,428.9,0,14400
BANDHANBNK-I,20231012,249.2,252.6,249.2,251.8,3476,63382500
BANDHANBNK-II,20231012,251.4,254.2,251.4,253.7,272,1652500
BANDHANBNK-III,20231012,255,255.95,254,255.7,13,105000
BANKBARODA-I,20231012,208.7,210,208.2,208.65,4757,128425050
BANKBARODA-II,20231012,210.4,211.45,209.75,210.15,355,6721650
BANKBARODA-III,20231012,212.55,213,211.5,211.8,32,649350
BATAINDIA-I,20231012,1635.95,1648.8,1627.25,1635.8,615,1367250
BATAINDIA-II,20231012,1635.9,1646,1626.45,1635.8,60,63750
BATAINDIA-III,20231012,1640,1640,1640,1640,1,1875
BEL-I,20231012,137.95,139.15,137.65,138.85,1449,66034500
BEL-II,20231012,139.3,140.05,138.75,139.8,102,3539700
BEL-III,20231012,140.55,140.8,140.2,140.8,6,182400
BERGEPAINT-I,20231012,564.8,567.05,562.2,565.45,1062,10991640
BERGEPAINT-II,20231012,563.65,563.65,560.25,561.9,283,1636800
BERGEPAINT-III,20231012,561,563,561,563,9,120120
BHARATFORG-I,20231012,1119.85,1124.3,1112.9,1121.55,1371,8937000
BHARATFORG-II,20231012,1126,1129.7,1119.85,1127.15,75,150000
BHARATFORG-III,20231012,1131.65,1133.3,1129.05,1133.3,7,32000
BHARTIARTL-I,20231012,954.35,956.35,947.75,951.65,4966,37001550
BHARTIARTL-II,20231012,959,959,952.85,956.9,617,2827200
BHARTIARTL-III,20231012,962.75,962.75,958,960.4,6,28500
BHEL-I,20231012,131.15,134,130.55,130.95,3815,113862000
BHEL-II,20231012,132.45,134.85,131.45,131.85,585,9250500
BHEL-III,20231012,134.3,135.65,132.7,132.75,35,703500
BIOCON-I,20231012,259.05,262,259,260.45,1971,30270000
BIOCON-II,20231012,261.1,263.8,261,262.45,217,1737500
BIOCON-III,20231012,262.75,265.1,262.75,264.25,22,142500
BOSCHLTD-I,20231012,19657.55,20639.2,19657.55,20503.3,2895,121750
BOSCHLTD-II,20231012,19889,20738.25,19889,20603.4,279,4900
BOSCHLTD-III,20231012,0,0,0,19668.25,0,0
BPCL-I,20231012,344.65,351.45,344.65,349.75,3815,26865000
BPCL-II,20231012,349.05,353.3,349.05,351.7,284,918000
BPCL-III,20231012,349.9,354.65,349.9,352.8,41,99000
BRITANNIA-I,20231012,4582.65,4603.7,4538.4,4565.1,2679,2031000
BRITANNIA-II,20231012,4615.4,4635.55,4573.35,4595.55,126,49000
BRITANNIA-III,20231012,4631,4631,4619.75,4623,3,3200
BSOFT-I,20231012,544.95,549.4,541.9,544.25,2381,8142000
BSOFT-II,20231012,544.25,550.3,543.75,545.15,127,428000
BSOFT-III,20231012,551,551,546.35,547.5,14,86000
CANBK-I,20231012,371.25,374.5,369.15,370.8,2602,50260500
CANBK-II,20231012,373.95,376.9,372,373.7,219,1773900
CANBK-III,20231012,378.6,378.6,375.15,375.15,13,126900
CANFINHOME-I,20231012,760.7,764.6,752.7,755.1,712,4212975
CANFINHOME-II,20231012,764,769,758.65,760.45,47,93600
CANFINHOME-III,20231012,0,0,0,778.5,0,14625
CHAMBLFERT-I,20231012,288.4,294.4,286.75,292.4,4766,14489400
CHAMBLFERT-II,20231012,289.2,296.4,289,294.25,332,792300
CHAMBLFERT-III,20231012,292.85,299.4,291.45,297.6,83,127300
CHOLAFIN-I,20231012,1259.25,1261.8,1245.25,1247.7,1165,12996250
CHOLAFIN-II,20231012,1265.2,1266.45,1252.4,1254.65,65,536250
CHOLAFIN-III,20231012,1272,1272,1265.6,1265.6,3,38750
CIPLA-I,20231012,1180.05,1187,1157.5,1163.3,4221,9903400
CIPLA-II,20231012,1192.85,1193.85,1165,1171.1,223,211250
CIPLA-III,20231012,1196.85,1196.85,1171.55,1179.5,25,17550
COALINDIA-I,20231012,302.55,309.25,302.5,307.6,6843,69346200
COALINDIA-II,20231012,303.9,309.3,303.5,308.45,548,3024000
COALINDIA-III,20231012,305,309.75,304.8,308.55,53,319200
COFORGE-I,20231012,5108.95,5180,5070.05,5094.7,6679,1409550
COFORGE-II,20231012,5132.2,5179.1,5075,5097.85,314,46950
COFORGE-III,20231012,5162.25,5162.25,5100,5100,2,450
COLPAL-I,20231012,2053.85,2080,2046.6,2051.2,1687,3268650
COLPAL-II,20231012,2044.8,2073.9,2039.55,2044.25,59,28000
COLPAL-III,20231012,2078.65,2078.65,2065,2065,3,1400
CONCOR-I,20231012,702.5,706.7,697.4,703.7,1317,6184000
CONCOR-II,20231012,705,708.85,699.75,706.2,138,249000
CONCOR-III,20231012,708.2,708.2,708.2,708.2,1,4000
COROMANDEL-I,20231012,1154.55,1160.05,1149.4,1152.45,438,1310400
COROMANDEL-II,20231012,1158.9,1164.65,1157,1158.35,47,79100
COROMANDEL-III,20231012,0,0,0,1176,0,10500
CROMPTON-I,20231012,302.05,303.35,300.15,302.75,613,12123000
CROMPTON-II,20231012,303.8,304.9,302.5,304.45,42,363600
CROMPTON-III,20231012,0,0,0,304.4,0,36000
CUB-I,20231012,140.95,141.9,138.85,140.05,2646,42035000
CUB-II,20231012,142.1,142.5,139.9,141.1,230,2620000
CUB-III,20231012,143.5,143.55,141.1,142,32,1010000
CUMMINSIND-I,20231012,1754.65,1760.8,1725,1733.2,1007,4713600
CUMMINSIND-II,20231012,1757.35,1757.35,1730.5,1737.4,88,106800
CUMMINSIND-III,20231012,1745,1745,1745,1745,1,1800
DABUR-I,20231012,544.35,546.2,539.8,542.05,1833,17088750
DABUR-II,20231012,546,547.2,541.45,543.85,152,393750
DABUR-III,20231012,551,551,546,547.6,8,46250
DALBHARAT-I,20231012,2282.35,2323.75,2282.35,2307.8,984,1977500
DALBHARAT-II,20231012,2323.55,2334.2,2316,2319.85,28,31000
DALBHARAT-III,20231012,2341,2341,2341,2341,1,4000
DEEPAKNTR-I,20231012,2103,2117.95,2082.45,2093.1,1211,2710800
DEEPAKNTR-II,20231012,2120.05,2128,2096.4,2107.3,113,81900
DEEPAKNTR-III,20231012,0,0,0,2126,0,9900
DELTACORP-I,20231012,144.55,149.55,141.2,141.75,4809,13434400
DELTACORP-II,20231012,146.2,150.3,142.2,142.75,701,2422000
DELTACORP-III,20231012,149,151,143.55,143.9,53,182000
DIVISLAB-I,20231012,3793.05,3794.75,3735,3761.3,2385,2250800
DIVISLAB-II,20231012,3808.5,3811.1,3754.8,3782.75,62,79000
DIVISLAB-III,20231012,3795.9,3795.9,3786.7,3786.7,3,4200
DIXON-I,20231012,5274.95,5330,5225.25,5304.2,2233,1314800
DIXON-II,20231012,5291.75,5350,5250.05,5324.3,138,44200
DIXON-III,20231012,5355,5355,5325,5325,3,4000
DLF-I,20231012,566.55,570.45,563.5,567.8,3055,33382800
DLF-II,20231012,572.1,572.6,567.1,571.6,316,1135200
DLF-III,20231012,573,575.45,573,575.25,5,102300
DRREDDY-I,20231012,5578.45,5586.4,5525.1,5554.9,2671,2658125
DRREDDY-II,20231012,5583.45,5616.4,5570,5595.9,77,40125
DRREDDY-III,20231012,5632,5635.9,5608.25,5626,6,2875
EICHERMOT-I,20231012,3500.15,3540.25,3492,3509.2,4979,3046050
EICHERMOT-II,20231012,3522.45,3560.35,3515,3531.25,406,159600
EICHERMOT-III,20231012,3543,3567.65,3543,3548.25,9,6650
ESCORTS-I,20231012,3394.8,3445,3388,3429.25,2483,2080650
ESCORTS-II,20231012,3430.2,3459.3,3402.55,3444.65,126,83325
ESCORTS-III,20231012,3414,3425.9,3414,3418.45,4,9900
EXIDEIND-I,20231012,264.7,268.3,263.15,265.95,1708,15692400
EXIDEIND-II,20231012,268.15,270,265,267.8,118,1105200
EXIDEIND-III,20231012,270.5,271,266.8,267.4,9,64800
FEDERALBNK-I,20231012,147.4,151.45,147.1,150.05,8107,113305000
FEDERALBNK-II,20231012,148.6,152.4,148.6,151.1,545,3795000
FEDERALBNK-III,20231012,149.85,153.35,149.85,152.05,41,575000
GAIL-I,20231012,124.25,130.1,124.25,129.5,10015,152219400
GAIL-II,20231012,125.4,130.95,125.3,130.25,750,6459900
GAIL-III,20231012,126.3,131.8,126.3,131.25,55,466650
GLENMARK-I,20231012,790.45,795.75,785.65,793.75,1619,8507150
GLENMARK-II,20231012,795.85,800,792,798.4,121,230550
GLENMARK-III,20231012,801.75,801.75,800.85,800.85,2,18850
GMRINFRA-I,20231012,59.7,59.95,59.15,59.2,454,131557500
GMRINFRA-II,20231012,60.15,60.35,59.6,59.7,86,7020000
GMRINFRA-III,20231012,0,0,0,60,0,630000
GNFC-I,20231012,627.65,636.6,627.65,632.35,1054,8916700
GNFC-II,20231012,632.8,641,632.75,636.35,64,211900
GNFC-III,20231012,645,645.05,643,643,6,14300
GODREJCP-I,20231012,986.35,987.35,977,980.6,828,9678000
GODREJCP-II,20231012,989.85,990.7,985,987.5,23,85000
GODREJCP-III,20231012,1000.15,1000.15,1000.15,1000.15,1,4000
GODREJPROP-I,20231012,1728.35,1741.85,1700.15,1707.8,2317,3747750
GODREJPROP-II,20231012,1749.3,1752.85,1711,1718.6,140,155800
GODREJPROP-III,20231012,1734.45,1734.45,1727.25,1731.95,12,10450
GRANULES-I,20231012,355.25,359,354.7,357.45,746,10096000
GRANULES-II,20231012,357.1,361.05,357.05,359.75,46,340000
GRANULES-III,20231012,362.95,362.95,362.95,362.95,1,14000
GRASIM-I,20231012,1986,2023.7,1969,2004.8,8283,11421375
GRASIM-II,20231012,1989.95,2033.2,1980,2018,417,151525
GRASIM-III,20231012,1999.35,2040.45,1999.35,2021.85,15,6650
GUJGASLTD-I,20231012,425.9,431.05,423.7,428,2659,11173750
GUJGASLTD-II,20231012,427.9,433.5,426.25,431.25,418,928750
GUJGASLTD-III,20231012,430.65,434.5,430.65,434.35,6,65000
HAL-I,20231012,1972.45,1981.5,1966.05,1973.25,1811,8599200
HAL-II,20231012,1979.55,1987.4,1972.45,1979.2,259,451800
HAL-III,20231012,1990.7,1991.95,1985.7,1990.8,8,34200
HAVELLS-I,20231012,1396.7,1399,1390.4,1394.35,1106,5808500
HAVELLS-II,20231012,1406.1,1406.1,1400,1404.3,49,96500
HAVELLS-III,20231012,1413.55,1413.55,1410,1410,2,7500
HCLTECH-I,20231012,1234,1239.2,1205.3,1213.65,15805,12018300
HCLTECH-II,20231012,1242.55,1247,1215,1221.9,652,412300
HCLTECH-III,20231012,1248.45,1250.1,1225,1230.55,50,63700
HDFCAMC-I,20231012,2745.7,2785,2729.65,2762.05,8683,4583700
HDFCAMC-II,20231012,2718,2764.55,2710,2744.05,398,242700
HDFCAMC-III,20231012,2704.8,2751.3,2703.8,2734.2,25,23700
HDFCBANK-I,20231012,1543.45,1554.15,1537.05,1553.05,23886,149709450
HDFCBANK-II,20231012,1558.95,1565.4,1548.8,1564.5,1612,4873550
HDFCBANK-III,20231012,1569.45,1577,1561,1575.75,276,275550
HDFCLIFE-I,20231012,626.1,628.85,621.5,627.6,2736,17362400
HDFCLIFE-II,20231012,629.9,633,626.1,631.9,130,385000
HDFCLIFE-III,20231012,631.5,631.5,631.4,631.4,2,11000
HEROMOTOCO-I,20231012,3119.75,3134,3071,3090.05,8165,3708900
HEROMOTOCO-II,20231012,3138.4,3145.3,3087.75,3104,313,186600
HEROMOTOCO-III,20231012,3140,3154,3100,3100,20,7200
HINDALCO-I,20231012,485.9,495,484.55,486.55,6334,24418800
HINDALCO-II,20231012,490.95,498,488,489.8,355,912800
HINDALCO-III,20231012,494,500.6,491.5,493.1,39,127400
HINDCOPPER-I,20231012,155.9,158.35,155.9,157.8,265,34662000
HINDCOPPER-II,20231012,157,159.2,157,159.2,16,2151800
HINDCOPPER-III,20231012,0,0,0,156.85,0,153700
HINDPETRO-I,20231012,258.1,262.9,254.55,259.5,3058,47808900
HINDPETRO-II,20231012,258.65,264.45,258.65,261.3,163,739800
HINDPETRO-III,20231012,264.6,265.8,264.6,265.7,21,72900
HINDUNILVR-I,20231012,2566.1,2578,2549.1,2565.05,7384,7449900
HINDUNILVR-II,20231012,2561.3,2575,2549.4,2564.1,1116,2170200
HINDUNILVR-III,20231012,2587,2587,2571.65,2582.15,14,24000
IBULHSGFIN-I,20231012,177.2,177.5,174.7,175.8,61,54932100
IBULHSGFIN-II,20231012,177,177,177,177,1,2794800
IBULHSGFIN-III,20231012,0,0,0,185.25,0,51000
ICICIBANK-I,20231012,953.35,960.8,951.4,956.45,14843,89107200
ICICIBANK-II,20231012,961,967.6,960.8,963.45,941,2692900
ICICIBANK-III,20231012,970.8,974.6,969,970.55,20,217000
ICICIGI-I,20231012,1321.15,1330.95,1314.35,1325.6,1147,2790000
ICICIGI-II,20231012,1324.95,1335.45,1324.05,1330.1,37,45500
ICICIGI-III,20231012,1332.65,1332.65,1332.65,1332.65,1,2500
ICICIPRULI-I,20231012,528.4,532.85,521.5,527.25,3224,9538500
ICICIPRULI-II,20231012,531.7,535.1,525,530.6,156,576000
ICICIPRULI-III,20231012,533,538.65,530,534,6,25500
IDEA-I,20231012,11.95,12.15,11.6,11.9,4396,1404320000
IDEA-II,20231012,12.05,12.2,11.7,12,605,111600000
IDEA-III,20231012,12.25,12.3,11.85,12.15,53,11520000
IDFC-I,20231012,126.2,126.7,124.95,125.2,810,81520000
IDFC-II,20231012,127.1,127.35,125.85,126.2,158,4760000
IDFC-III,20231012,127.75,127.75,127.2,127.2,11,240000
IDFCFIRSTB-I,20231012,91.65,92,90.85,91,2289,269130000
IDFCFIRSTB-II,20231012,91.4,91.55,90.4,90.55,655,40845000
IDFCFIRSTB-III,20231012,90.5,90.5,89.95,90.1,72,6735000
IEX-I,20231012,132.15,136.4,132.15,135.5,2894,54513750
IEX-II,20231012,134.65,137.35,134.4,136.45,521,4661250
IEX-III,20231012,135.85,138.1,135.4,137.7,35,213750
IGL-I,20231012,464.8,482.1,464,480.3,5136,11147125
IGL-II,20231012,467.15,484.55,467.15,483.25,285,302500
IGL-III,20231012,483,485.6,483,485.6,4,15125
INDHOTEL-I,20231012,418.35,420.5,414.4,418.1,2136,21430000
INDHOTEL-II,20231012,420.65,423,417.2,421,143,948000
INDHOTEL-III,20231012,421.85,425.15,421.85,424.15,14,122000
INDIACEM-I,20231012,230.5,231.7,228.35,229.65,305,23643700
INDIACEM-II,20231012,231.9,232.35,230.5,232.35,5,1493500
INDIACEM-III,20231012,0,0,0,233.65,0,87000
INDIAMART-I,20231012,2847.9,2860,2832,2846,587,707700
INDIAMART-II,20231012,2861.1,2869.9,2850,2859,26,27900
INDIAMART-III,20231012,0,0,0,2870,0,2100
INDIGO-I,20231012,2550,2621.55,2544.6,2593.85,6109,5032500
INDIGO-II,20231012,2573.8,2637.65,2573.75,2610.25,199,97500
INDIGO-III,20231012,2602,2647,2602,2629,10,6900
INDUSINDBK-I,20231012,1435,1450.45,1426.95,1430.65,10059,23766500
INDUSINDBK-II,20231012,1447,1458.7,1437.4,1440,734,410500
INDUSINDBK-III,20231012,1460,1462.8,1449.95,1449.95,12,34500
INDUSTOWER-I,20231012,193.05,198.35,192,195.55,5561,77537000
INDUSTOWER-II,20231012,194.45,199.65,193.4,197,475,1744200
INDUSTOWER-III,20231012,196.15,200,195.65,197.75,14,146200
INFY-I,20231012,1478.95,1503.75,1440.1,1461.6,56829,19693600
INFY-II,20231012,1484.25,1501.65,1444,1460.25,5305,5418400
INFY-III,20231012,1493,1510,1460,1470.7,178,95600
IOC-I,20231012,89.95,90.95,89.85,90.55,1182,113967750
IOC-II,20231012,90.9,91.6,90.85,91.2,194,5830500
IOC-III,20231012,91.5,92,91.5,91.8,17,312000
IPCALAB-I,20231012,937.95,950.75,934.55,945.25,1088,1959750
IPCALAB-II,20231012,933.9,941.7,929.35,937.85,119,146250
IPCALAB-III,20231012,0,0,0,951.75,0,5850
IRCTC-I,20231012,707.7,710.45,700.85,703.45,2129,12521250
IRCTC-II,20231012,713.7,714.4,706.75,708.25,155,645750
IRCTC-III,20231012,712.95,716,711.05,712.7,9,50750
ITC-I,20231012,448.2,453,446.8,452.05,9154,57569600
ITC-II,20231012,450.35,456,450,455.15,537,1636800
ITC-III,20231012,454.9,459,453.5,458.5,44,112000
JINDALSTEL-I,20231012,694.05,702.45,690,694.7,3224,25396250
JINDALSTEL-II,20231012,697.2,706,695.8,699.45,133,351250
JINDALSTEL-III,20231012,700,707.8,700,705,5,32500
JKCEMENT-I,20231012,3208,3279.55,3202.65,3270.45,925,786000
JKCEMENT-II,20231012,3250,3287,3236.95,3287,28,9250
JKCEMENT-III,20231012,0,0,0,3100,0,250
JSWSTEEL-I,20231012,778.8,791.15,778.75,786.85,3735,17648550
JSWSTEEL-II,20231012,787.4,796.15,787,791.7,113,353700
JSWSTEEL-III,20231012,798,799.85,795,797.5,13,33750
JUBLFOOD-I,20231012,531,546.25,528.95,543,4599,20868750
JUBLFOOD-II,20231012,526.55,541,526.55,538.2,452,1048750
JUBLFOOD-III,20231012,524.9,537.25,524.9,535.25,101,97500
KOTAKBANK-I,20231012,1779.35,1782.6,1767.35,1769.5,8895,30102400
KOTAKBANK-II,20231012,1790,1794.95,1780.6,1781.45,283,1043200
KOTAKBANK-III,20231012,1803.9,1803.9,1793.5,1794.4,36,82000
L&TFH-I,20231012,135,135.35,133.2,134.65,138,67153100
L&TFH-II,20231012,135.2,136,135.2,136,3,4060420
L&TFH-III,20231012,0,0,0,133.25,0,472972
LALPATHLAB-I,20231012,2513.9,2574.65,2513.7,2554.6,2633,991200
LALPATHLAB-II,20231012,2539.15,2576.3,2526,2564.35,228,34800
LALPATHLAB-III,20231012,2550,2570,2550,2559.9,10,4500
LAURUSLABS-I,20231012,399.1,400.9,393,399.5,2585,12710900
LAURUSLABS-II,20231012,397.35,398.05,391.45,396.85,601,2186200
LAURUSLABS-III,20231012,391.95,396.85,391.7,396.2,27,85000
LICHSGFIN-I,20231012,475.55,480.45,472,472.7,2200,22554000
LICHSGFIN-II,20231012,478.65,483.5,475.55,476.1,152,562000
LICHSGFIN-III,20231012,483.5,488.2,480,480,17,70000
LT-I,20231012,3108.25,3110.05,3080.05,3094.4,5531,8402400
LT-II,20231012,3121.05,3127.65,3101.3,3114.15,485,375600
LT-III,20231012,3140,3140,3120,3129.15,19,34800
LTIM-I,20231012,5252.8,5259.9,5160,5176.6,4280,1733850
LTIM-II,20231012,5241.7,5269.95,5180.45,5194.95,241,67950
LTIM-III,20231012,5275,5292.95,5209,5220.7,13,5700
LTTS-I,20231012,4685.3,4796,4685.3,4721.5,1633,591200
LTTS-II,20231012,4727.1,4770,4680.45,4697.25,192,86200
LTTS-III,20231012,4741.9,4741.9,4741.9,4741.9,1,17400
LUPIN-I,20231012,1167,1197.5,1162,1177.7,3596,5389850
LUPIN-II,20231012,1173,1205,1173,1185.15,202,252450
LUPIN-III,20231012,1196.1,1196.2,1196.1,1196.2,3,11900
M&M-I,20231012,1564.45,1573.55,1558.7,1570.85,3748,14674800
M&M-II,20231012,1576.65,1583.1,1571.2,1581.55,185,398300
M&M-III,20231012,1586,1588.4,1586,1587.5,14,29400
M&MFIN-I,20231012,290,291.45,286.9,287.35,1087,38824000
M&MFIN-II,20231012,286.3,286.85,282.7,283.15,169,4924000
M&MFIN-III,20231012,282,283,280.1,281.5,13,508000
MANAPPURAM-I,20231012,145.95,148.1,145,146.7,155,66462000
MANAPPURAM-II,20231012,146.7,147.25,146.7,147.25,2,2562000
MANAPPURAM-III,20231012,0,0,0,143,0,66000
MARICO-I,20231012,537.95,541.65,536,540.7,986,12963600
MARICO-II,20231012,539.5,543.2,538,542.05,64,372000
MARICO-III,20231012,544,544,544,544,1,15600
MARUTI-I,20231012,10483,10666.65,10455,10624.9,16692,2814900
MARUTI-II,20231012,10538.4,10730.9,10531,10698.1,899,85900
MARUTI-III,20231012,10614,10813,10600,10769,46,6400
MCDOWELL-N-I,20231012,1053.2,1063.65,1046.6,1056.1,2329,9610300
MCDOWELL-N-II,20231012,1060.05,1070,1054,1063.4,110,111300
MCDOWELL-N-III,20231012,1065,1072.9,1065,1070.85,5,8400
MCX-I,20231012,2145,2156.6,2087.55,2098.1,4651,1995200
MCX-II,20231012,2153.7,2159.6,2088,2096.85,581,343600
MCX-III,20231012,2135.25,2135.25,2096.15,2097.3,16,22000
METROPOLIS-I,20231012,1463.5,1514.05,1463.5,1509.05,2445,1524800
METROPOLIS-II,20231012,1474.15,1522.9,1474.15,1518.6,169,72400
METROPOLIS-III,20231012,0,0,0,1494.7,0,3200
MFSL-I,20231012,912,927,907.5,923.8,2455,8207200
MFSL-II,20231012,923.65,932,916.5,930.05,40,40000
MFSL-III,20231012,0,0,0,922.6,0,0
MGL-I,20231012,1114.55,1132.7,1111.75,1127.9,1917,2500000
MGL-II,20231012,1120.95,1135.5,1119,1132.4,50,67200
MGL-III,20231012,0,0,0,1114.3,0,7200
MOTHERSON-I,20231012,95.85,96.15,95.1,95.9,684,77020800
MOTHERSON-II,20231012,96.6,96.8,95.85,96.45,88,2690900
MOTHERSON-III,20231012,97,97.15,96.8,97.1,7,184600
MPHASIS-I,20231012,2469.35,2513.15,2449.2,2459.05,2627,2550900
MPHASIS-II,20231012,2473.5,2514,2455,2464.55,100,52525
MPHASIS-III,20231012,2492,2492,2468.2,2468.2,6,3300
MRF-I,20231012,108410.1,109272.55,108148.25,109146.5,726,39370
MRF-II,20231012,108801,109770,108801,109687.7,52,1960
MRF-III,20231012,109974,109974,109803,109803,4,70
MUTHOOTFIN-I,20231012,1242.95,1247.5,1235,1238.5,765,6587900
MUTHOOTFIN-II,20231012,1230.8,1237.85,1222,1227.45,35,291500
MUTHOOTFIN-III,20231012,1217,1217,1217,1217,1,13200
NATIONALUM-I,20231012,96.7,101.3,96.7,100.2,6125,64275000
NATIONALUM-II,20231012,97.5,101.85,97.45,100.8,438,3787500
NATIONALUM-III,20231012,98.8,102,98.8,101.15,51,307500
NAUKRI-I,20231012,4288.45,4301.05,4247.45,4254.2,1188,1517550
NAUKRI-II,20231012,4308.6,4312.6,4278,4280.75,48,31350
NAUKRI-III,20231012,4327.25,4327.25,4327.25,4327.25,3,1650
NAVINFLUOR-I,20231012,3732.5,3739,3702,3725.1,1428,1140150
NAVINFLUOR-II,20231012,3729.95,3746.2,3712,3733.7,185,76650
NAVINFLUOR-III,20231012,3750,3762.4,3732.85,3752,11,21450
NESTLEIND-I,20231012,23272.85,23272.85,23048,23176.9,1120,297480
NESTLEIND-II,20231012,23276.25,23296.35,23100,23207.95,57,20120
NESTLEIND-III,20231012,0,0,0,23190,0,40
NMDC-I,20231012,151.6,160.65,151.25,159.25,16925,107284500
NMDC-II,20231012,152.7,161.75,152.55,160.15,1605,4945500
NMDC-III,20231012,153.7,162.65,153.7,161.15,141,648000
NTPC-I,20231012,239.1,243.25,239.05,242.1,5550,78963000
NTPC-II,20231012,241.05,244.95,241.05,243.65,299,2241000
NTPC-III,20231012,244.4,246.4,244.35,245.5,13,222000
OBEROIRLTY-I,20231012,1154.75,1158.75,1141.3,1149.2,931,8087100
OBEROIRLTY-II,20231012,1162.15,1162.15,1151.95,1156.1,12,40600
OBEROIRLTY-III,20231012,0,0,0,1167.2,0,2800
OFSS-I,20231012,4152.15,4184.35,4085,4103.7,965,333400
OFSS-II,20231012,4162.7,4191.15,4107.45,4119.55,19,7200
OFSS-III,20231012,0,0,0,4222.8,0,600
ONGC-I,20231012,183.85,185.15,183.5,184.9,2160,40636750
ONGC-II,20231012,185,186.35,184.9,186.2,65,1282050
ONGC-III,20231012,186.2,186.3,186.2,186.3,2,196350
PAGEIND-I,20231012,39598.15,39915.9,39471.5,39658.75,772,166965
PAGEIND-II,20231012,39802.1,40075,39710,39909.45,39,2400
PAGEIND-III,20231012,40118.2,40200,40100,40150,5,90
PEL-I,20231012,1074.6,1078.5,1058.25,1062.1,1482,9933750
PEL-II,20231012,1082,1082.5,1065,1068.5,38,138000
PEL-III,20231012,1077.55,1077.55,1076,1076,2,1500
PERSISTENT-I,20231012,5785.3,5863.8,5738,5784.4,4139,1288175
PERSISTENT-II,20231012,5800.15,5877.6,5760,5797.1,220,37800
PERSISTENT-III,20231012,5798.1,5875.35,5780.5,5813,15,3150
PETRONET-I,20231012,225.6,230.6,225.25,229.15,2032,23967000
PETRONET-II,20231012,227.45,232,227.35,230.65,253,1125000
PETRONET-III,20231012,230.25,233,230.25,231.7,13,111000
PFC-I,20231012,250.8,254.2,249.2,249.6,2741,69052500
PFC-II,20231012,250.45,254.3,249.75,250.1,229,3495250
PFC-III,20231012,252.8,255,250.7,250.75,43,418500
PIDILITIND-I,20231012,2490,2497.25,2476.05,2487.45,622,2048500
PIDILITIND-II,20231012,2512.7,2512.7,2495.05,2506,37,50000
PIDILITIND-III,20231012,2518,2526.45,2515.85,2526.45,7,10250
PIIND-I,20231012,3519.3,3519.3,3480.9,3501.6,665,2585250
PIIND-II,20231012,3530.3,3541.4,3512.75,3525.75,67,50500
PIIND-III,20231012,3555,3555,3555,3555,1,2500
PNB-I,20231012,76.25,77.45,75.35,75.9,95,244272000
PNB-II,20231012,77.3,77.45,77.3,77.45,7,15264000
PNB-III,20231012,0,0,0,75.7,0,1888000
POLYCAB-I,20231012,5270.05,5298,5237.35,5265.75,1925,2721300
POLYCAB-II,20231012,5297.45,5310,5256.35,5282.25,155,113400
POLYCAB-III,20231012,0,0,0,5258.05,0,1800
POWERGRID-I,20231012,199.2,202.6,198.6,201.4,4566,65811600
POWERGRID-II,20231012,199.75,202.95,199.3,201.95,331,1789200
POWERGRID-III,20231012,200.9,203.5,200.9,202.7,34,118800
PVRINOX-I,20231012,1712.45,1774,1709.6,1770.2,7425,5606018
PVRINOX-II,20231012,1723.15,1785.15,1723.15,1783.55,385,178266
PVRINOX-III,20231012,1739,1797,1739,1796.7,13,23199
RAMCOCEM-I,20231012,987.4,1001.15,981.05,997.9,1849,3774000
RAMCOCEM-II,20231012,986.45,1000.2,982.3,997.35,103,138550
RAMCOCEM-III,20231012,0,0,0,990,0,1700
RBLBANK-I,20231012,247.55,249.55,246.5,247.65,1791,57755000
RBLBANK-II,20231012,249.4,251.35,248.85,249.35,66,1260000
RBLBANK-III,20231012,250.8,251.6,250.1,249.9,11,365000
RECLTD-I,20231012,292.6,297,290.25,291.1,3622,58720000
RECLTD-II,20231012,292.3,296.3,290,290.65,317,3640000
RECLTD-III,20231012,294.55,297.3,291.3,291.65,38,400000
RELIANCE-I,20231012,2351.5,2362,2344.9,2354.6,22425,52222750
RELIANCE-II,20231012,2370,2378.95,2362.25,2371.7,2610,2366250
RELIANCE-III,20231012,2385.4,2397.7,2380.9,2389.25,169,198000
SAIL-I,20231012,89.15,90.7,89.15,89.5,3490,132176000
SAIL-II,20231012,90,91.3,89.8,90.15,381,7904000
SAIL-III,20231012,90.75,91.85,90.75,90.75,44,1096000
SBICARD-I,20231012,804.1,807.35,800,802.05,1371,9395200
SBICARD-II,20231012,809.95,812.5,805.55,807.15,147,424000
SBICARD-III,20231012,811.5,816.2,810.5,811.05,17,38400
SBILIFE-I,20231012,1313.7,1320,1304.8,1317.85,1467,6597000
SBILIFE-II,20231012,1322.9,1329.2,1314.5,1327.6,38,71250
SBILIFE-III,20231012,0,0,0,1315,0,3000
SBIN-I,20231012,591.45,594.2,587.55,588.2,12154,89550000
SBIN-II,20231012,596.75,598.35,591.95,592.4,901,4623000
SBIN-III,20231012,602,602,596.5,596.7,54,312000
SHREECEM-I,20231012,26738.8,26876.6,26500,26742.3,1222,194350
SHREECEM-II,20231012,26680.45,26900,26680.45,26827.8,20,1125
SHREECEM-III,20231012,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231012,1892.15,1907.4,1883.05,1885,678,8107800
SHRIRAMFIN-II,20231012,1901.9,1907,1887.3,1889.3,42,118800
SHRIRAMFIN-III,20231012,0,0,0,1900,0,600
SIEMENS-I,20231012,3583.35,3616.5,3572.75,3609.7,1274,2248675
SIEMENS-II,20231012,3618.35,3640.7,3604.05,3636.85,85,95150
SIEMENS-III,20231012,3627.5,3631.35,3627.5,3631.35,3,5225
SRF-I,20231012,2270.35,2275,2259.65,2269.55,1666,4192500
SRF-II,20231012,2281.15,2291.95,2277,2282.8,119,108000
SRF-III,20231012,2302.5,2303,2295,2300.5,10,10500
SUNPHARMA-I,20231012,1130.1,1133.6,1122.8,1131.55,2700,22083600
SUNPHARMA-II,20231012,1139.55,1140.5,1132,1139.2,98,111300
SUNPHARMA-III,20231012,1141.75,1141.75,1141.75,1141.75,2,13300
SUNTV-I,20231012,627.6,642.95,626.95,640.75,4371,9490500
SUNTV-II,20231012,628.85,642.2,627.65,640.9,451,607500
SUNTV-III,20231012,640.45,645,638.7,643.9,16,34500
SYNGENE-I,20231012,791,800.9,788,799.6,699,3518000
SYNGENE-II,20231012,797,805.2,794,804.5,40,67000
SYNGENE-III,20231012,809,809,809,809,4,3000
TATACHEM-I,20231012,1041.7,1042.85,1030.15,1038.2,2383,8248900
TATACHEM-II,20231012,1047.7,1047.95,1035,1042.05,254,498300
TATACHEM-III,20231012,1043.65,1047.05,1040,1046.45,14,28050
TATACOMM-I,20231012,1839.3,1847.8,1817.75,1824.2,1997,6507500
TATACOMM-II,20231012,1850,1854.6,1828.9,1834.75,96,214000
TATACOMM-III,20231012,1847,1847,1847,1847,1,2000
TATACONSUM-I,20231012,890.05,896.7,886.4,895.35,2005,9189900
TATACONSUM-II,20231012,898.7,902,892.95,900.85,167,423900
TATACONSUM-III,20231012,0,0,0,901.65,0,15300
TATAMOTORS-I,20231012,638.2,642.2,637.6,639.7,6789,64583850
TATAMOTORS-II,20231012,643.5,646.6,642.4,644.15,678,3673650
TATAMOTORS-III,20231012,648.5,650.25,647.6,648.6,33,212325
TATAPOWER-I,20231012,256.5,258.2,255.8,256.3,2596,86963625
TATAPOWER-II,20231012,258,260,257.5,258.1,391,6017625
TATAPOWER-III,20231012,260.05,261.5,260,260.1,74,513000
TATASTEEL-I,20231012,125.95,127.35,125.5,126.3,6155,200634500
TATASTEEL-II,20231012,127,128.25,125.7,127.1,698,13167000
TATASTEEL-III,20231012,127.5,129,127.3,128,77,880000
TCS-I,20231012,3570,3589,3533.8,3540.25,39731,10768100
TCS-II,20231012,3605,3610.6,3557.95,3563.3,3393,1846950
TCS-III,20231012,3644,3644,3581,3585.75,250,49350
TECHM-I,20231012,1230.1,1231.75,1194.1,1201.25,8605,12568800
TECHM-II,20231012,1223.8,1224.9,1188.65,1195.35,980,1056600
TECHM-III,20231012,1230.6,1230.6,1200,1202.6,42,42000
TITAN-I,20231012,3294.9,3294.9,3269.6,3289.8,2324,5220750
TITAN-II,20231012,3302.75,3315.55,3292,3313.85,87,233250
TITAN-III,20231012,3340,3340,3320,3323.2,3,18375
TORNTPHARM-I,20231012,1891.05,1900,1876.65,1884.8,510,1694500
TORNTPHARM-II,20231012,1896.6,1896.6,1893,1893,2,25500
TORNTPHARM-III,20231012,0,0,0,1897.25,0,0
TRENT-I,20231012,2113.3,2114.4,2078.45,2086.9,1403,3346800
TRENT-II,20231012,2124.1,2124.1,2092,2100.75,53,76000
TRENT-III,20231012,0,0,0,2099,0,800
TVSMOTOR-I,20231012,1565,1598.85,1556.4,1596.85,4434,7280700
TVSMOTOR-II,20231012,1570.75,1606,1565.8,1604.15,591,430500
TVSMOTOR-III,20231012,1569,1608,1569,1608,15,19600
UBL-I,20231012,1606,1613.9,1585.6,1606.8,3020,2820800
UBL-II,20231012,1607.8,1618.75,1600.05,1615.35,54,48000
UBL-III,20231012,0,0,0,1568,0,0
ULTRACEMCO-I,20231012,8362.15,8382.8,8310.8,8368.45,3260,1436400
ULTRACEMCO-II,20231012,8404.95,8433.3,8368.4,8427.05,92,18600
ULTRACEMCO-III,20231012,8430,8436.65,8430,8436.6,9,2500
UPL-I,20231012,629.65,629.9,621.35,622.9,2620,29246100
UPL-II,20231012,633.65,634,626,627.4,286,1810900
UPL-III,20231012,637.95,638,631,631.3,25,175500
VEDL-I,20231012,227.05,228.6,226.05,227.25,4201,72250000
VEDL-II,20231012,227.9,229.75,227.2,228.4,339,4304000
VEDL-III,20231012,228.95,230.9,228.8,229.85,159,646000
VOLTAS-I,20231012,867,869.5,858.15,859.5,1980,7621800
VOLTAS-II,20231012,873,873.95,862.35,863.95,174,392400
VOLTAS-III,20231012,874.5,874.8,867.8,867.8,9,21600
WIPRO-I,20231012,422.9,423.5,416.65,418.75,5659,44586000
WIPRO-II,20231012,425.8,426.05,419.5,421.3,456,2851500
WIPRO-III,20231012,427.55,428,423,423.5,40,181500
ZEEL-I,20231012,260,267.5,259.7,263.35,3462,85266000
ZEEL-II,20231012,261.7,269.45,261.7,265.2,251,1518000
ZEEL-III,20231012,266.7,270.5,266.7,267.05,15,114000
ZYDUSLIFE-I,20231012,603.3,605.5,594.35,596.6,1000,7849800
ZYDUSLIFE-II,20231012,608.95,608.95,600,600.7,40,207000
ZYDUSLIFE-III,20231012,604.7,604.7,604.7,604.7,1,7200
NIFTY,20231012,19822.7,19843.3,19772.65,19794.0,217904144,0
JUNIOR,20231012,45368.75,45435.1,45285.15,45342.0,273062826,0
NSE100,20231012,19755.95,19775.8,19709.2,19728.1,492034995,0
NSE200,20231012,10596.4,10607.05,10570.95,10579.85,1100829274,0
NSE500,20231012,17438.3,17457.85,17402.45,17419.7,2136732775,0
MIDCAP50,20231012,11653.8,11687.6,11623.85,11646.3,420666982,0
NSEMIDCAP,20231012,40654.55,40704.95,40523.4,40555.5,608794279,0
NSESMALLCAP100,20231012,12926.9,12968.3,12917.65,12950.95,437810627,0
NSE50DIVIDENDPOINTS,20231012,0,0,0,148.23,0,0
NSEAUTO,20231012,16232.9,16327.4,16216.85,16301.7,26619454,0
BANKNIFTY,20231012,44571.55,44693.05,44530.05,44599.2,112113681,0
NSEENERGY,20231012,27013.65,27266.8,27003.2,27176.05,85107172,0
NSEFINANCE,20231012,19938.95,19972.7,19903.95,19945.7,78283726,0
NSEFMCG,20231012,52377.25,52491.4,52041.15,52363.95,21129462,0
NSEIT,20231012,32474.15,32556.5,31907,32003.6,28512778,0
NSEMEDIA,20231012,2285.6,2359.55,2283.2,2347.5,219247001,0
NSEMETAL,20231012,6828.75,6910.5,6826.2,6863.05,151893656,0
NSEMNC,20231012,22288.2,22334.35,22233.3,22322.4,23430981,0
NSEPHARMA,20231012,15243.8,15269.65,15137.05,15186.2,15167883,0
NSEPSUBANK,20231012,5150.95,5176.15,5114.2,5120.3,166198869,0
NSEREALTY,20231012,612.7,614.8,606.25,610.2,10681613,0
NSEINDIACONSUMPTION,20231012,8594.85,8601.95,8559,8581.45,45239595,0
NSECOMMODITIES,20231012,6463.45,6497.35,6460.35,6475.4,125310909,0
NSEDIVOPPS50,20231012,4646.05,4655,4630,4635.25,354515048,0
NSEINFRA,20231012,6296,6314,6282.4,6303.5,152375758,0
NSEPSE,20231012,5949.6,6017.75,5947.8,6002.55,256916321,0
NSESERVICE,20231012,25381,25427.6,25275.3,25307.55,170704157,0
NSESHARIAH,20231012,0,0,0,4199.93,84867095,0
SHARIAH500,20231012,0,0,0,5769.18,538476762,0
NSELOWVOLATILITY50,20231012,0,0,0,18491.82,155130563,0
NSEALPHA50,20231012,36568.05,36643.65,36437.95,36495.55,316702945,0
NSEHIGHBETA50,20231012,0,0,0,2919.95,469053737,0
NSE100EQUALWEIGHT,20231012,23336.25,23362,23276.45,23296.3,492034995,0
NSE100LIQ15,20231012,5348.35,5356.05,5321.95,5326.2,67476248,0
NSECPSE,20231012,3867,3916.75,3865.1,3905.1,159136350,0
NSE50VALUE20,20231012,10518.1,10539.85,10464.15,10480.55,137223243,0
NSEMIDCAPLIQUID15,20231012,9576.6,9587.9,9532.5,9537.9,61287184,0
NSESHARIAH25,20231012,0,0,0,6801.09,114155454,0
VIX,20231012,10.985,11.1175,10.565,10.62,0,0
NSEGROWTHSECTORS15,20231012,10037.3,10044.35,9976.25,9990.45,53535316,0
NSE50TR1XINVERSE,20231012,199.9,200.4,199.7,200.2,0,0
NSE50TR2XLEVERAGE,20231012,14296.5,14324,14225.8,14255.1,0,0
NSE50PR1XINVERSE,20231012,238.05,238.6,237.8,238.35,0,0
NSE50PR2XLEVERAGE,20231012,10061.85,10081.2,10012.1,10032.7,0,0
NSE100QUALITY30,20231012,4493.5,4495.5,4471.9,4476.9,77179405,0
NSE50FUTURESINDEX,20231012,0,0,0,5868.35,0,0
NSE50EQUALWEIGHT,20231012,23749.75,23773.6,23655.6,23688.05,217904144,0
NSE50FUTURESTRINDEX,20231012,0,0,0,21223.04,0,0
NSEMAHINDRAGROUP,20231012,0,0,0,21391.02,8229774,0
NSEADITYABIRLAGROUP,20231012,0,0,0,6264.69,251512693,0
NSETATAGROUP,20231012,0,0,0,14908.16,46805163,0
NSETATAGROUP25%CAP,20231012,0,0,0,12394.25,39489878,0
NSEPRIVATEBANK,20231012,23151.7,23219.05,23127.2,23179.45,68095870,0
NSESMALLCAP250,20231012,12391.25,12438.5,12389.55,12425.2,986947575,0
NSESMALLCAP50,20231012,5965.85,5988.95,5961.15,5983.6,276916427,0
NSEMIDSMALLCAP400,20231012,14201.35,14224.45,14183.3,14200.45,1644697780,0
NSEMIDCAP150,20231012,15182.1,15205.15,15142.9,15158.1,657750205,0
NSEMIDCAPSELECT,20231012,9184.7,9189,9149.5,9154.25,64166975,0
NSELARGEMIDCAP250,20231012,11947.7,11960.95,11919.95,11929.85,1149785200,0
NSESMEEMERGE,20231012,0,0,0,9830.21,0,0
NSEOIL&GAS,20231012,7832.65,7911,7830.05,7905.6,91196671,0
NSEFINANCIALSERVICES25/50,20231012,20682.75,20715.7,20626.5,20654.1,78283726,0
NSEHEALTHCAREINDEX,20231012,9620.9,9639.9,9557,9585.5,18868952,0
NSE500MULTICAP50:25:25,20231012,11921.95,11937.6,11903.9,11917.15,2136732775,0
NSEMICROCAP250,20231012,16441.75,16530,16441.05,16512.1,669900242,0
NSETOTALMARKET,20231012,9786.45,9798.05,9767.5,9777.75,2806633017,0
NSEINDIADIGITAL,20231012,6604.1,6614.65,6528.05,6536.75,404214275,0
NSEMOBILITY,20231012,0,0,0,13506.73,225676482,0
NSEINDIADEFENCE,20231012,0,0,0,3319.67,14917509,0
NSEFINANCIALSERVICESEX-BANK,20231012,0,0,0,20744.47,65864637,0
NSEHOUSING,20231012,0,0,0,8927.15,257359746,0
NSETRANSPORTATION&LOGISTICS,20231012,0,0,0,15526.67,157801275,0
NSEMIDSMALLFINANCIALSERVICES,20231012,0,0,0,11587.73,154499725,0
NSEMIDSMALLHEALTHCARE,20231012,0,0,0,26902.61,21516212,0
NSEMIDSMALLIT&TELECOM,20231012,0,0,0,8287.66,261119316,0
NSEMIDSMALLINDIACONSUMPTION,20231012,0,0,0,13434.32,29867275,0
NSEREITS&INVITS,20231012,0,0,0,973.97,2928068,0
NSECOREHOUSING,20231012,0,0,0,12604.74,21758037,0
NSECONSUMERDURABLES,20231012,29275.6,29282.65,29153.9,29214.2,9360709,0
NSENON-CYCLICALCONSUMER,20231012,0,0,0,12310.13,166740805,0
NSE100ALPHA30,20231012,0,0,0,12517.75,270593622,0
NSE500VALUE50,20231012,0,0,0,9157.46,477828253,0
NSE100LOWVOLATILITY30,20231012,15122,15137.15,15073.75,15110.9,111861868,0
NSEALPHALOW-VOLATILITY30,20231012,20002,20016.7,19957,19976.85,89868703,0
NSEQUALITYLOW-VOLATILITY30,20231012,0,0,0,14006.8,80989884,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231012,0,0,0,16369.93,67970380,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231012,0,0,0,14248.49,107473995,0
NSE200QUALITY30,20231012,16616.8,16624.9,16519.2,16537.5,63850221,0
NSEMIDCAP150QUALITY50,20231012,18944.55,19026,18934.4,18974.0,29454607,0
NSE200MOMENTUM30,20231012,23308.55,23351.2,23257.55,23271.55,122798730,0
NSEINDIAMANUFACTURING,20231012,9776.45,9794.05,9769.8,9789.05,137902099,0
NSE100ESGSECTORLEADERS,20231012,3242.4,3244.7,3224.05,3227.6,176159056,0
NSE200ALPHA30,20231012,0,0,0,17470.34,149186969,0
NSEMIDCAP150MOMENTUM50,20231012,0,0,0,42140.65,181448879,0
NSESMALLCAP250QUALITY50,20231012,0,0,0,19987.63,83892531,0
NSE100ESG,20231012,3774.65,3777.4,3755.15,3758.95,417503408,0
NSE100ENHANCEDESG,20231012,0,0,0,3788.78,374199285,0
NSE50ARBITRAGE,20231012,0,0,0,2218.75,0,0
NSEGSEC10,20231012,2459.67,2461.55,2458.74,2459.95,0,0
NSE4-8YRG-SECINDEX,20231012,2675.39,2686.69,2675.31,2676.55,0,0
NSE11-15YRG-SECINDEX,20231012,2690.97,2693.07,2689.32,2690.55,0,0
NSE15YRANDABOVEG-SECINDEX,20231012,2921.22,2921.3,2920.63,2921.3,0,0
NSECOMPOSITEG-SECINDEX,20231012,2536.96,2540.5,2536.12,2537.64,0,0
NSEGSECBM,20231012,2179.63,2182.22,2178.63,2180.37,0,0
NSEGSECBMCLEAN,20231012,862.4,863.44,862,862.7,0,0
NSE1DRATEINDEX,20231012,0,0,0,2190.48,0,0
NSEDEFTY,20231012,0,0,0,8238.96,0,0