20MICRONS,20231010,151.45,151.45,151.45,151.

45,5084,0
21STCENMGM,20231010,18.9,19.25,18.7,19.1,2899,0
360ONE,20231010,516.5,520.25,513,514.45,159540,0
3IINFOLTD,20231010,38.95,39.6,38.7,39.1,508019,0
3MINDIA,20231010,30954.3,31298.95,30848.3,30880.1,1133,0
3PLAND,20231010,26.15,27.7,26.15,26.15,34001,0
5PAISA,20231010,420,433.45,419,428.5,48097,0
63MOONS,20231010,256,257.55,243,244.5,157211,0
A2ZINFRA,20231010,9.55,9.55,9.35,9.35,55252,0
AAATECH,20231010,58,59.7,57.4,58.05,33863,0
AAKASH,20231010,5.95,6.1,5.75,5.9,127141,0
AAREYDRUGS,20231010,45.7,45.7,42.4,45.05,48923,0
AARON,20231010,248.5,274.45,248.5,272.9,7594,0
AARTECH,20231010,171.8,173.95,163,168.95,21990,0
AARTIDRUGS,20231010,512.4,521.7,510.2,519.4,149847,0
AARTIIND,20231010,475,480,473.05,476.55,1083636,0
AARTIPHARM,20231010,422.5,425.45,413.25,415,274499,0
AARTISURF,20231010,605.7,619.25,605.7,612.05,7492,0
AARVEEDEN,20231010,23,24.7,23,23.9,42220,0
AARVI,20231010,128,133.85,128,132.35,43973,0
AAVAS,20231010,1764.7,1779.85,1722,1726.85,142641,0
ABAN,20231010,45.5,46.75,45.45,45.85,136800,0
ABB,20231010,4119.9,4205.85,4088.05,4192.7,244817,0
ABBOTINDIA,20231010,22989.95,22989.95,22700,22748.05,6996,0
ABCAPITAL,20231010,176.95,178.25,176.2,177.6,1564302,0
ABFRL,20231010,216.5,220.2,215.7,219.8,1528652,0
ABMINTLLTD,20231010,34.15,34.5,33.25,34.5,528,0
ABSLAMC,20231010,432.9,436,430,434.45,77961,0
ABSLBANETF,20231010,44.69,44.89,43.99,44.7,234151,0
ABSLLIQUID,20231010,1000,1000.01,999.99,999.99,151783,0
ABSLNN50ET,20231010,45.82,46.33,45.12,46.23,2229,0
ACC,20231010,1966.95,1994.45,1966.95,1986.25,123625,0
ACCELYA,20231010,1719.15,1729.45,1670,1677.45,50168,0
ACCURACY,20231010,8,8.45,7.95,8,398047,0
ACE,20231010,699,708.95,692.2,698.9,162712,0
ACEINTEG,20231010,36.45,36.45,32.65,33.95,2444,0
ACI,20231010,609.2,643,608,628.35,1447632,0
ACL,20231010,96.7,99.15,96,96.4,18671,0
ADANIENSOL,20231010,778,790.3,777.15,786,360806,0
ADANIENT,20231010,2443,2517.95,2443,2498.3,1771910,0
ADANIGREEN,20231010,941.05,949,938,939.75,356178,0
ADANIPORTS,20231010,800.55,823.7,800.55,819.5,7591327,0
ADANIPOWER,20231010,343.4,352.8,343.3,349.65,3720710,0
ADFFOODS,20231010,213,213,207,207.7,62451,0
ADL,20231010,73.65,79.8,73.65,76.15,3463,0
ADORWELD,20231010,1120,1123.75,1105,1114.45,8936,0
ADROITINFO,20231010,22.1,22.3,20.5,21.05,155062,0
ADSL,20231010,120.5,124.55,119.85,120.5,338411,0
ADVANIHOTR,20231010,103,106.5,102.1,103.95,487172,0
ADVENZYMES,20231010,325.15,331.7,324.5,327.75,161205,0
AEGISCHEM,20231010,323.7,325.5,322.5,323.5,190084,0
AEROFLEX,20231010,144.85,147.3,143.15,144,562526,0
AETHER,20231010,950,958.95,942,944.2,23332,0
AFFLE,20231010,1069.1,1077.35,1053.15,1057.25,171194,0
AGARIND,20231010,920.7,926.75,905.7,916.25,54542,0
AGI,20231010,914.95,929.85,909.7,921.6,135755,0
AGRITECH,20231010,187.9,190,180,183.1,3332,0
AGROPHOS,20231010,36.55,37.95,36,36.85,32949,0
AGSTRA,20231010,60.3,61.2,60.25,60.6,118221,0
AHL,20231010,348.8,349.35,344.25,346.95,716995,0
AHLADA,20231010,131.4,137.4,127.05,127.8,254028,0
AHLEAST,20231010,137.5,145.9,137.5,141,6657,0
AHLUCONT,20231010,702.2,710.7,696.75,700.75,38094,0
AIAENG,20231010,3419.65,3470,3399.05,3463.05,39790,0
AIRAN,20231010,23,24.5,23,24.5,203272,0
AIROLAM,20231010,112.95,114.8,107.25,108.9,8431,0
AJANTPHARM,20231010,1765,1789.95,1753.7,1778.95,124900,0
AJMERA,20231010,376.35,440,373,422.9,3180079,0
AJOONI,20231010,4.6,4.6,4.5,4.6,275351,0
AKASH,20231010,29.05,30.8,28.75,30.55,95870,0
AKG,20231010,24,24.15,23.3,23.85,62149,0
AKI,20231010,13.9,14.05,13.4,14.05,178994,0
AKSHAR,20231010,6.4,6.4,6.2,6.3,459019,0
AKSHARCHEM,20231010,288.05,289.8,283.35,284.9,10316,0
AKSHOPTFBR,20231010,11.4,11.4,11.05,11.25,232465,0
AKZOINDIA,20231010,2478.75,2511,2470,2479.4,12890,0
ALANKIT,20231010,11.3,11.35,10.9,10.95,800432,0
ALBERTDAVD,20231010,826.1,858,825,850.9,22162,0
ALEMBICLTD,20231010,75.3,78.9,75.3,77.45,882282,0
ALICON,20231010,843.35,845.2,831.9,835.45,5155,0
ALKALI,20231010,117,121.9,116.15,117.7,39418,0
ALKEM,20231010,3570,3592,3530.05,3585.75,130100,0
ALKYLAMINE,20231010,2261,2290,2261,2284.15,20155,0
ALLCARGO,20231010,265.65,268,263.85,265.8,136106,0
ALLSEC,20231010,585.2,590.05,579,581.15,12873,0
ALMONDZ,20231010,84.45,85.4,84.15,84.7,166606,0
ALOKINDS,20231010,17.85,18.25,17.8,17.9,7481630,0
ALPA,20231010,73.95,74.85,73,73.6,50564,0
ALPHAGEO,20231010,288,297,279.95,285.45,32009,0
ALPSINDUS,20231010,2.3,2.35,2.2,2.3,22782,0
AMARAJABAT,20231010,634.95,638.95,634.05,635.15,197441,0
AMBER,20231010,2857.95,2878.95,2803.5,2840.05,116204,0
AMBICAAGAR,20231010,34.45,34.7,34.15,34.7,12635,0
AMBIKCO,20231010,1498.4,1522,1498.4,1515.05,7152,0
AMBUJACEM,20231010,430.15,438.85,428,437.2,3288646,0
AMDIND,20231010,55.85,57.9,54.3,56.5,67122,0
AMIORG,20231010,1182,1211.9,1182,1205.7,79485,0
AMJLAND,20231010,30.55,33.05,30.4,32.65,252063,0
AMRUTANJAN,20231010,599.35,607.5,595.65,602.8,34537,0
ANANDRATHI,20231010,1910,1936.35,1866.05,1899.25,144678,0
ANANTRAJ,20231010,227.5,237.9,227.5,232.2,2461783,0
ANDHRAPAP,20231010,585.7,599.85,576,597.1,214930,0
ANDHRSUGAR,20231010,116.25,117.2,114.4,116.4,147699,0
ANDREWYU,20231010,32.8,34.25,32.8,33.65,1119534,0
ANGELONE,20231010,2055,2109,2045,2071.7,892968,0
ANIKINDS,20231010,37.95,38.2,37,37.15,6912,0
ANKITMETAL,20231010,4.8,4.8,4.8,4.8,16347,0
ANMOL,20231010,40.95,43.05,40.9,43.05,93827,0
ANTGRAPHIC,20231010,0.75,0.8,0.75,0.75,419739,0
ANUP,20231010,2044.75,2099,2030.05,2050.6,21243,0
ANURAS,20231010,882,889.75,873.55,878.45,93947,0
APARINDS,20231010,5277,5324.95,5141,5179.65,88265,0
APCL,20231010,180.4,182.85,180.35,182.3,6049,0
APCOTEXIND,20231010,505,517,495.1,514.25,98732,0
APEX,20231010,221,223.65,220,220.9,71381,0
APLAPOLLO,20231010,1582,1620,1554,1614.9,587104,0
APLLTD,20231010,759.8,785,758.5,766.95,79934,0
APOLLO,20231010,67,68.5,63.8,66.7,4934545,0
APOLLOHOSP,20231010,5068.95,5084.55,5033,5066.7,202645,0
APOLLOPIPE,20231010,683,690,676.3,681.6,52689,0
APOLLOTYRE,20231010,373.4,378,372.25,375.2,1271420,0
APOLSINHOT,20231010,1600,1664.25,1551,1604.05,484,0
APTECHT,20231010,276.45,280,276.05,277.2,109421,0
APTUS,20231010,293.45,296.8,291.5,293.2,308657,0
ARCHIDPLY,20231010,71.95,75,71.9,72.65,55556,0
ARCHIES,20231010,26.75,26.9,25.5,26.8,276262,0
ARENTERP,20231010,39.85,40.65,39,39.55,1586,0
ARIES,20231010,176.1,180.5,176.1,178.2,30489,0
ARIHANTCAP,20231010,76.1,79.5,76,78.65,681348,0
ARIHANTSUP,20231010,185,187,183,185.1,131710,0
ARMANFIN,20231010,2315,2374,2290.75,2329.6,11596,0
AROGRANITE,20231010,61.5,64.4,61,63.2,255838,0
ARROWGREEN,20231010,427.35,428,384,387,126842,0
ARSHIYA,20231010,4.4,4.5,4.2,4.2,845930,0
ARSSINFRA,20231010,20,20.3,19.25,19.7,8483,0
ARTEMISMED,20231010,148.35,154.95,148.35,152,125468,0
ARTNIRMAN,20231010,49.1,51.3,49.05,50,3054,0
ARVEE,20231010,126.9,136.25,116.6,120.75,40061,0
ARVIND,20231010,175.65,177.6,173.45,176.3,663923,0
ARVINDFASN,20231010,327.2,335.5,324.5,329.65,691585,0
ARVSMART,20231010,342.45,351.95,337.9,349.15,116506,0
ASAHIINDIA,20231010,604.95,610.5,602.5,606.15,87736,0
ASAHISONG,20231010,245,246.95,236.85,240.8,14157,0
ASAL,20231010,399.1,408.95,394.7,399.65,33112,0
ASALCBR,20231010,467,472.45,461.2,462.35,54714,0
ASHAPURMIN,20231010,298.5,309.85,298.4,309.85,192565,0
ASHIANA,20231010,202.55,207.4,200,201.9,279494,0
ASHIMASYN,20231010,16.6,17.1,15.85,16.45,895809,0
ASHOKA,20231010,126,134,125.55,132.65,8178753,0
ASHOKAMET,20231010,18.9,19.4,18.3,18.55,21862,0
ASHOKLEY,20231010,172.3,175.2,172.2,173.6,8560915,0
ASIANENE,20231010,190,190.9,184.75,188.25,70115,0
ASIANHOTNR,20231010,132,134.95,130.05,132.05,2843,0
ASIANPAINT,20231010,3150,3164.9,3140.05,3151.5,847367,0
ASIANTILES,20231010,63.95,65,63.15,64.4,897169,0
ASPINWALL,20231010,253,253,245,247.05,3271,0
ASTEC,20231010,1320.6,1332,1313.05,1322.7,4233,0
ASTERDM,20231010,320.2,327.65,320.2,325.3,282334,0
ASTRAL,20231010,1862.05,1914.5,1862.05,1911.55,285755,0
ASTRAMICRO,20231010,445.05,450.9,441.1,443.4,321144,0
ASTRAZEN,20231010,4630,4810.8,4630,4753.05,24348,0
ASTRON,20231010,33.25,33.25,31.5,31.8,9361,0
ATALREAL,20231010,75.05,76.95,74,75.15,14287,0
ATAM,20231010,178.05,180.65,172.5,174.3,13204,0
ATFL,20231010,839.45,841.9,817.95,835.05,9067,0
ATGL,20231010,588.5,626,588.5,607.8,2808380,0
ATL,20231010,37.55,38.95,37.5,38.55,2109164,0
ATLANTA,20231010,13.85,14.6,13.85,14.35,28454,0
ATUL,20231010,6894.95,6931.95,6860,6881.15,12562,0
ATULAUTO,20231010,587.15,605,584.25,591,92830,0
AUBANK,20231010,715.05,717.8,708.75,715.2,527218,0
AURIONPRO,20231010,1389.95,1438,1375,1431.85,25582,0
AUROPHARMA,20231010,911.1,918,898.7,900.95,1358743,0
AURUM,20231010,127.9,127.95,124.85,125.9,31237,0
AUSOMENT,20231010,74.5,76.2,74.5,75.8,14714,0
AUTOAXLES,20231010,2228.2,2249.95,2208.1,2219.05,12475,0
AUTOBEES,20231010,161.96,163.2,160.9,163.04,39516,0
AUTOIND,20231010,110,110,108,108,74465,0
AVADHSUGAR,20231010,660.75,674.25,658.05,662.65,68539,0
AVALON,20231010,562.8,568.2,557.05,563.1,219727,0
AVANTIFEED,20231010,433.8,442.8,433.8,438.2,107042,0
AVG,20231010,289.3,294.5,284,289.05,25017,0
AVONMORE,20231010,70.1,71.8,70.05,71.15,7214,0
AVROIND,20231010,110.45,111,107.3,109.45,47190,0
AVTNPL,20231010,80.1,80.6,79.35,80.05,142984,0
AWHCL,20231010,372,381,372,375.55,193849,0
AWL,20231010,337.25,348.9,337.2,345.9,1251808,0
AXISBANK,20231010,999.9,1014.95,996.5,1012.25,5728499,0
AXISBNKETF,20231010,451.98,451.98,446.49,450.21,598,0
AXISBPSETF,20231010,11.21,11.22,11.21,11.21,8089,0
AXISCADES,20231010,583,583,551.25,556.8,77404,0
AXISCETF,20231010,85.44,86.45,85.44,86.43,1404,0
AXISGOLD,20231010,49.43,49.68,49.1,49.3,130215,0
AXISHCETF,20231010,96.6,97,96.09,96.34,3194,0
AXISILVER,20231010,71.5,71.8,71.12,71.45,5903,0
AXISNIFTY,20231010,210,211.4,210,210.8,2747,0
AXISTECETF,20231010,333.44,339.89,331.27,339.17,2261,0
AXITA,20231010,26.5,26.9,26.3,26.4,125237,0
AXSENSEX,20231010,66.37,66.65,66.05,66.63,752,0
AYMSYNTEX,20231010,68.45,68.45,66.55,67.55,8096,0
BAFNAPH,20231010,90,90.05,85.55,88.95,4177,0
BAGFILMS,20231010,5.35,5.5,5.25,5.5,185263,0
BAIDFIN,20231010,26.8,26.8,21.05,21.65,3029349,0
BAJAJ-AUTO,20231010,5007.3,5064,5002.2,5037.5,307502,0
BAJAJCON,20231010,222.1,224.8,219.05,220.55,287293,0
BAJAJELEC,20231010,1068.75,1087,1054.35,1060.3,42948,0
BAJAJFINSV,20231010,1630,1643.95,1617,1633.1,1453653,0
BAJAJHCARE,20231010,465,475.05,440.6,450.8,248560,0
BAJAJHIND,20231010,25.1,25.5,24.95,25.15,10976585,0
BAJAJHLDNG,20231010,6850.95,6892,6785.95,6821.4,17024,0
BAJFINANCE,20231010,8055,8135,8021,8083.6,965024,0
BALAJITELE,20231010,68.35,70.4,68.35,69.55,330341,0
BALAMINES,20231010,2186,2215,2183.1,2211.65,35776,0
BALAXI,20231010,458,458,440,440.95,2798,0
BALKRISHNA,20231010,28,28.75,27.8,28.1,22084,0
BALKRISIND,20231010,2543,2579.95,2540,2566.65,170493,0
BALMLAWRIE,20231010,143.1,146.55,143.1,145.55,266056,0
BALPHARMA,20231010,92.5,93.7,92.35,92.9,8102,0
BALRAMCHIN,20231010,429.75,429.75,424.1,424.85,1363818,0
BANARBEADS,20231010,91.3,92.55,91.3,91.9,7302,0
BANARISUG,20231010,2545,2582.95,2540,2559.95,742,0
BANCOINDIA,20231010,499.9,499.9,486,493,64720,0
BANDHANBNK,20231010,248.3,252.35,247,251.95,5355488,0
BANG,20231010,49.9,50,48.05,48.4,29965,0
BANKA,20231010,70.25,71.8,70.25,70.8,8657,0
BANKBARODA,20231010,212.15,214.55,211.9,214.3,12358739,0
BANKBEES,20231010,452.1,454.14,449.21,453.03,763885,0
BANKETF,20231010,441,445.59,440.78,445.11,5038,0
BANKINDIA,20231010,104.3,107.7,104.3,107.3,9813428,0
BANSWRAS,20231010,153,155.9,152.4,154.1,49006,0
BARBEQUE,20231010,755.05,763.3,750,757.5,157147,0
BASF,20231010,2525,2555,2505.1,2544.25,8666,0
BASML,20231010,46.2,48.5,46.2,46.9,66556,0
BATAINDIA,20231010,1620.55,1647,1620.35,1644.75,141755,0
BAYERCROP,20231010,5393.8,5407.9,5272.6,5330,7918,0
BBETF0432,20231010,1084.13,1086.96,1081.06,1082.12,2912,0
BBL,20231010,3716,3830,3679.95,3796.95,16748,0
BBOX,20231010,210.6,211.7,202.25,203.7,209202,0
BBTC,20231010,1243.25,1262,1238.05,1240.65,64968,0
BBTCL,20231010,269,272,263,267.2,16849,0
BCG,20231010,16.55,17.7,16.3,16.9,14700227,0
BCLIND,20231010,542.85,547.05,531,534.15,79326,0
BCONCEPTS,20231010,464,464,460.1,460.1,3310,0
BDL,20231010,1015,1035.8,1015,1030.3,838941,0
BEARDSELL,20231010,40,42.5,39.5,42.5,120599,0
BECTORFOOD,20231010,1058.2,1091.05,1050.55,1079.5,152031,0
BEDMUTHA,20231010,157,159,146,155.9,165902,0
BEL,20231010,137.4,141,136.5,139.95,15593722,0
BEML,20231010,2312,2345.95,2295.35,2335.15,139044,0
BEPL,20231010,90.8,92.5,90.8,91.85,317657,0
BERGEPAINT,20231010,567.7,567.7,559,561.8,493565,0
BFINVEST,20231010,497.2,514.7,497.2,508,47738,0
BFSI,20231010,19.99,20.2,19.96,20.16,141457,0
BFUTILITIE,20231010,607.95,633,607.95,618.8,139195,0
BGRENERGY,20231010,69.7,79.3,69.5,77.55,4990341,0
BHAGCHEM,20231010,1630,1630,1591.95,1610.1,59882,0
BHAGERIA,20231010,161,168.75,158.1,161.7,220780,0
BHAGYANGR,20231010,66.7,67,63.2,65.55,28903,0
BHANDARI,20231010,6.15,6.15,5.95,6.15,372303,0
BHARATFORG,20231010,1094,1115.9,1087.6,1109.35,1268718,0
BHARATGEAR,20231010,118.7,120.9,118.3,120.1,24459,0
BHARATRAS,20231010,9111,9185.1,9050,9119.65,766,0
BHARATWIRE,20231010,263.5,282.4,262.25,280.7,1347453,0
BHARTIARTL,20231010,924.55,954.05,921.05,948.35,7897875,0
BHEL,20231010,127,131.45,127,131.2,23073503,0
BIGBLOC,20231010,174.05,176.55,171,172.25,285896,0
BIKAJI,20231010,476.6,476.6,469.95,470.65,125008,0
BIL,20231010,227,232,220,231.05,7426,0
BINANIIND,20231010,14.8,14.8,14.75,14.75,2895,0
BIOCON,20231010,261,261.7,255.65,257.9,2682999,0
BIOFILCHEM,20231010,51.1,51.8,50.15,51.1,43538,0
BIRLACABLE,20231010,315,327.25,313.2,320.1,139223,0
BIRLACORPN,20231010,1253.05,1269,1245,1257.95,32520,0
BIRLAMONEY,20231010,80.3,83.95,80,82.4,267785,0
BIRLATYRE,20231010,5.55,5.55,5.55,5.55,261435,0
BLAL,20231010,156,159.1,156,157.8,164682,0
BLBLIMITED,20231010,21.8,22.25,21.7,21.95,57034,0
BLISSGVS,20231010,89.8,90.45,88.5,89.05,202909,0
BLKASHYAP,20231010,66.5,69.25,66.5,66.85,778780,0
BLS,20231010,243.75,247.5,242.1,245.25,2889245,0
BLUECHIP,20231010,1.2,1.2,1.2,1.2,16631,0
BLUECOAST,20231010,5.65,5.95,5.55,5.6,2172,0
BLUEDART,20231010,6670,6749.9,6622.15,6712.4,66313,0
BLUESTARCO,20231010,870.25,874.8,863.7,865.55,341769,0
BODALCHEM,20231010,78.3,79.45,78,79.1,297537,0
BOHRAIND,20231010,49,49,48.7,48.7,862,0
BOMDYEING,20231010,142.5,153,142.1,150.05,5701494,0
BOROLTD,20231010,402.5,406.65,398,398.8,44369,0
BORORENEW,20231010,421.05,424.75,418.3,420.35,136158,0
BOSCHLTD,20231010,19289.85,19772.7,19205.15,19717.75,26329,0
BPCL,20231010,340.05,342.6,339.2,340.4,1786489,0
BPL,20231010,76.1,78.5,76.1,77.9,211514,0
BRIGADE,20231010,599,627.8,594.35,607.35,498780,0
BRITANNIA,20231010,4522.2,4541.95,4503,4529.95,222750,0
BRNL,20231010,38.5,40.8,38.5,39.85,105131,0
BROOKS,20231010,94.5,99.2,94.5,99.1,112864,0
BSE,20231010,1407.95,1472,1405,1434.4,2682471,0
BSHSL,20231010,235.95,245,235.85,238.75,12369,0
BSL,20231010,187.8,190.5,183.55,189.3,6713,0
BSLGOLDETF,20231010,52.37,52.37,51.56,51.79,41865,0
BSLNIFTY,20231010,22.34,22.36,21.53,22.33,36961,0
BSLSENETFG,20231010,65.37,65.37,64.21,64.65,1329,0
BSOFT,20231010,516.85,543.7,515.65,539.1,6462169,0
BTML,20231010,153.6,157,141.85,146.15,83536,0
BURNPUR,20231010,4.85,4.9,4.8,4.8,130767,0
BUTTERFLY,20231010,1188.05,1220.1,1188.05,1208.2,3666,0
BVCL,20231010,39.2,39.2,37.3,38.5,10135,0
BYKE,20231010,51.6,53,50.8,51.15,787764,0
CALSOFT,20231010,14.1,14.3,13.8,13.8,11861,0
CAMLINFINE,20231010,161.85,163.5,161,162.65,189127,0
CAMPUS,20231010,285,289.6,284.3,288.45,655095,0
CAMS,20231010,2431.9,2456,2409,2413.5,45033,0
CANBK,20231010,368.15,373.05,367.65,372.5,4800511,0
CANFINHOME,20231010,756.4,761.55,753.55,758.9,211643,0
CANTABIL,20231010,1188.6,1188.6,1128.05,1142.55,34600,0
CAPACITE,20231010,215.5,219.9,213.45,214.05,897188,0
CAPLIPOINT,20231010,1058.3,1075,1047.55,1057.1,50245,0
CAPTRUST,20231010,97.95,97.95,95.5,97.05,7073,0
CARBORUNIV,20231010,1138.1,1160.8,1135.05,1149.6,187985,0
CAREERP,20231010,184,190,184,186.2,10704,0
CARERATING,20231010,934.9,1003.35,914,975.4,819072,0
CARTRADE,20231010,615,634.9,607.2,628.5,302128,0
CARYSIL,20231010,646,658.7,630.55,649.1,133567,0
CASTROLIND,20231010,135.3,138.6,135.3,137.9,803469,0
CCHHL,20231010,9.05,9.1,8.7,8.85,126280,0
CCL,20231010,650.35,662.05,645.65,658.05,75729,0
CDSL,20231010,1316,1340,1316,1322.4,1178735,0
CEATLTD,20231010,2081.7,2114.1,2077,2085.95,54999,0
CELEBRITY,20231010,18.25,18.45,18,18.3,115799,0
CENTENKA,20231010,425.1,443.6,422.55,440.8,61240,0
CENTEXT,20231010,15.5,16,15,15.75,206525,0
CENTRALBK,20231010,47.2,49.75,47.1,49.35,28392393,0
CENTRUM,20231010,22.7,23.2,22.25,22.45,397159,0
CENTUM,20231010,1436.1,1504.9,1436.1,1450.9,6168,0
CENTURYPLY,20231010,647.45,649.55,630.25,639.4,145346,0
CENTURYTEX,20231010,1109,1177,1100.1,1146.95,1474472,0
CERA,20231010,8200,8277.85,8130.05,8221.15,7111,0
CEREBRAINT,20231010,6.2,6.2,5.95,6.2,435628,0
CESC,20231010,86.5,89,86.5,88.1,1713486,0
CGCL,20231010,779,783.85,761.75,770.55,201777,0
CGPOWER,20231010,413.25,418,410.9,411.95,652483,0
CHALET,20231010,596.9,605,589.65,599.6,80930,0
CHAMBLFERT,20231010,273.35,285.7,273,284.2,4210878,0
CHEMBOND,20231010,371.65,382.95,367,378.1,23026,0
CHEMCON,20231010,275,275.8,270,273.6,37417,0
CHEMFAB,20231010,362.15,368.6,358.05,361.7,22929,0
CHEMPLASTS,20231010,472.45,485,470.55,481.85,132670,0
CHENNPETRO,20231010,487.3,503.95,487.3,502.7,947703,0
CHEVIOT,20231010,1165.05,1172.95,1156.05,1162.1,1532,0
CHOICEIN,20231010,422.9,424.2,418.15,420.15,298465,0
CHOLAFIN,20231010,1225,1263.95,1219.6,1259.15,2009992,0
CHOLAHLDNG,20231010,1118.95,1136,1106.3,1110,198785,0
CIEINDIA,20231010,460.6,466,459.55,460.8,643812,0
CIGNITITEC,20231010,829.95,835,812.3,823.25,111429,0
CINELINE,20231010,125.75,126,123.5,125.9,24481,0
CINEVISTA,20231010,14.25,15.4,14.25,14.9,101792,0
CIPLA,20231010,1160.1,1163.6,1150.5,1155.05,822199,0
CLEAN,20231010,1380,1398.7,1372.05,1375.1,52940,0
CLEDUCATE,20231010,67.25,69.8,67.25,68.55,56303,0
CLSEL,20231010,229.6,232.3,228.8,229.75,64676,0
CMSINFO,20231010,362,368.5,362,366.3,584064,0
COALINDIA,20231010,288.25,303.9,287.8,303.25,23283411,0
COASTCORP,20231010,251.9,255,246.65,248.65,31732,0
COCHINSHIP,20231010,1062,1088,1045,1048.6,2516537,0
COFFEEDAY,20231010,49.95,50.45,49.35,49.75,1515902,0
COFORGE,20231010,5180,5228,5125.85,5196.25,269859,0
COLPAL,20231010,2009.9,2044,2002.05,2030.35,690256,0
COMPINFO,20231010,12.4,12.5,12.25,12.3,223092,0
COMPUSOFT,20231010,20.85,22.35,20.85,21.75,114625,0
CONCOR,20231010,715.2,717.6,703.85,704.8,656117,0
CONCORDBIO,20231010,1150,1160,1131.35,1147.55,112513,0
CONFIPET,20231010,83.95,84.4,83.3,83.85,699240,0
CONSOFINVT,20231010,163.65,169.9,153.7,167.7,138773,0
CONSUMBEES,20231010,92.44,93.49,92.44,93.13,11068,0
CONTROLPR,20231010,794.9,816.95,790,809.2,44868,0
CORALFINAC,20231010,38.2,42.6,38.1,41.65,387089,0
CORDSCABLE,20231010,109,117.55,109,114.25,335295,0
COROMANDEL,20231010,1162.95,1174,1159.15,1171.8,123438,0
COSMOFIRST,20231010,675,683,671,673.8,23679,0
COUNCODOS,20231010,4.15,4.3,4.15,4.15,50675,0
CPSEETF,20231010,53.35,53.35,51.43,52.84,527177,0
CRAFTSMAN,20231010,4510,4566.85,4494.1,4518.8,24908,0
CREATIVE,20231010,550,580,524.55,561.85,28763,0
CREATIVEYE,20231010,4,4,3.75,3.9,1785,0
CREDITACC,20231010,1319.25,1355.9,1312,1351.45,440998,0
CREST,20231010,238,247.5,237.95,246.7,32329,0
CRISIL,20231010,3900.05,4143.9,3900,4070.65,147547,0
CROMPTON,20231010,297,299.6,296.5,298,1555026,0
CROWN,20231010,64.65,64.75,63.5,63.5,26500,0
CSBBANK,20231010,351.2,361.1,351.15,354.95,426384,0
CSLFINANCE,20231010,343.6,345,335.1,338.05,29778,0
CTE,20231010,60.5,64.3,60.1,63.55,229784,0
CUB,20231010,126.4,135.2,126.25,134.75,24182067,0
CUBEXTUB,20231010,44.25,48.6,43.95,47.1,93220,0
CUMMINSIND,20231010,1697.55,1713,1692.5,1707.1,415182,0
CUPID,20231010,410.5,421.65,402.35,404.95,109637,0
CYBERMEDIA,20231010,18,18,17.2,17.6,12846,0
CYBERTECH,20231010,150.3,160,150.3,155.15,238151,0
CYIENT,20231010,1649.95,1700,1643.95,1690.9,192166,0
CYIENTDLM,20231010,668,676.1,662.2,665.5,215482,0
DAAWAT,20231010,170.5,173,169.5,172.55,1021063,0
DABUR,20231010,544.95,545.4,541.75,543.85,814992,0
DALBHARAT,20231010,2229.8,2270.65,2208,2260,460952,0
DALMIASUG,20231010,446.7,454.9,440.2,443.7,227646,0
DAMODARIND,20231010,50,50.9,49.35,50.4,17600,0
DANGEE,20231010,9.55,9.7,9.45,9.55,716532,0
DATAMATICS,20231010,595.95,601,586.45,593.55,50435,0
DATAPATTNS,20231010,2069.95,2095.05,2054.25,2067.7,32389,0
DBCORP,20231010,260,274.5,258.45,267.5,255787,0
DBL,20231010,318,321.65,313,317.5,1234814,0
DBOL,20231010,165.05,166.45,158.05,162.95,1233214,0
DBREALTY,20231010,161,171,160.2,170.25,2173501,0
DBSTOCKBRO,20231010,35.65,38.4,33.15,34.45,225147,0
DCAL,20231010,159.15,160.5,157.3,157.85,141369,0
DCBBANK,20231010,120.95,122.75,120.75,122.15,808982,0
DCI,20231010,173,173,170,172,477,0
DCM,20231010,81.45,83.25,80.9,82.8,39967,0
DCMFINSERV,20231010,6.1,6.2,5.25,6.2,524569,0
DCMNVL,20231010,165.05,168,160.25,162.45,39516,0
DCMSHRIRAM,20231010,1055,1071.2,1047.1,1049.5,33480,0
DCMSRIND,20231010,133.95,135.9,132.6,133.7,136283,0
DCW,20231010,53.75,56.8,53.75,56.25,4070019,0
DCXINDIA,20231010,298.05,306.9,298,299.45,385975,0
DECCANCE,20231010,534.8,557,534.75,548.15,13703,0
DEEPAKFERT,20231010,623,637,622.85,626.8,202886,0
DEEPAKNTR,20231010,2064,2093.95,2060,2065.5,518036,0
DEEPENR,20231010,162.6,166.4,157.05,165.35,20909,0
DEEPINDS,20231010,288.05,294,283.05,287.6,164517,0
DELHIVERY,20231010,410.95,435.95,410.95,433.6,1860230,0
DELPHIFX,20231010,377.6,377.75,363.2,365.9,2905,0
DELTACORP,20231010,141.8,143.55,141.5,142.2,2718079,0
DELTAMAGNT,20231010,84.75,86,83.05,84.55,7048,0
DEN,20231010,50.6,51.65,50.2,50.5,2723584,0
DENORA,20231010,1491.95,1529.9,1476,1488.8,10225,0
DEVIT,20231010,135.75,135.75,132.2,133.4,14363,0
DEVYANI,20231010,216.9,220,216.8,217.75,395790,0
DGCONTENT,20231010,19.65,20.1,19.65,19.9,9699,0
DHAMPURSUG,20231010,295.5,299,293.1,297.65,219599,0
DHANBANK,20231010,29.9,30.95,29.9,30.4,2414025,0
DHANI,20231010,39.85,40.45,39.85,40.05,507752,0
DHANUKA,20231010,846,850.7,835.15,844.85,37155,0
DHARMAJ,20231010,239,239,231.5,237.35,361260,0
DHRUV,20231010,58.2,60.5,57.85,59.55,42775,0
DHUNINV,20231010,751.15,754.45,746.2,751.9,354,0
DIACABS,20231010,50.1,50.1,50.1,50.1,346,0
DIAMINESQ,20231010,517.3,522.05,514.1,516.75,4084,0
DIAMONDYD,20231010,857,868.8,840.25,846.85,8445,0
DICIND,20231010,427.1,448,426.2,433.25,4465,0
DIGISPICE,20231010,32.8,33.7,32.6,33.1,32821,0
DIL,20231010,10.3,10.3,9.8,10,391884,0
DISHTV,20231010,17.35,17.65,17.3,17.5,12948177,0
DIVGIITTS,20231010,1047,1058.9,1030.4,1033.95,19234,0
DIVISLAB,20231010,3706.95,3725.55,3685.2,3713.65,147622,0
DIVOPPBEES,20231010,55.95,58.7,55.95,58.36,19586,0
DIXON,20231010,5119,5197,5119,5170.45,309458,0
DJML,20231010,149.9,151.9,145.55,146.9,2579,0
DLF,20231010,544.45,564.75,543.05,561.75,11366176,0
DLINKINDIA,20231010,325.9,330.5,316.75,320.2,224399,0
DMART,20231010,3809.95,3829.85,3775.55,3793.8,284836,0
DMCC,20231010,301.05,308,300.8,304.7,11087,0
DNAMEDIA,20231010,4.75,4.8,4.6,4.8,816722,0
DODLA,20231010,683,691,670.1,684.1,49936,0
DOLATALGO,20231010,53.05,59.8,53,58.85,2212419,0
DOLLAR,20231010,424.1,436,424.1,434.25,99545,0
DOLPHIN,20231010,433.65,433.65,433.65,433.65,8,0
DONEAR,20231010,104,107.7,102.8,104.75,195372,0
DPABHUSHAN,20231010,641.05,659.95,640.05,642.8,7396,0
DPSCLTD,20231010,15.9,16,15.65,15.8,176536,0
DPWIRES,20231010,672.8,687.5,668.05,673.65,40748,0
DRCSYSTEMS,20231010,40.85,42.2,40.85,41.35,58100,0
DREAMFOLKS,20231010,501.05,514.8,497,499.75,189685,0
DREDGECORP,20231010,449.4,473.4,448,461,200046,0
DRREDDY,20231010,5484,5487,5428,5478.55,303926,0
DSPBANKETF,20231010,44.24,44.85,44.24,44.7,3355,0
DSPGOLDETF,20231010,57.7,58.2,57.5,57.85,5302,0
DSPITETF,20231010,32.75,32.75,32.11,32.58,4530,0
DSPN50ETF,20231010,200.5,201.36,199.85,201.33,46,0
DSPNEWETF,20231010,240.8,240.8,237.66,240.61,5337,0
DSPPSBKETF,20231010,51,52.19,50.8,51.37,729,0
DSPPVBKETF,20231010,22.9,23.21,22.9,23.11,578,0
DSPQ50ETF,20231010,189.9,190.99,189.9,190.98,398,0
DSPSENXETF,20231010,67.35,67.35,65.3,66.09,1039,0
DSPSILVETF,20231010,68.8,69.19,68.8,69.01,9736,0
DSSL,20231010,730.95,744,720,724.05,53701,0
DTIL,20231010,220.65,220.75,216.35,219.35,2403,0
DUCON,20231010,6.75,6.95,6.75,6.9,32409,0
DVL,20231010,258,261.45,258,260.2,16081,0
DWARKESH,20231010,99.2,100.6,98.35,98.85,1303817,0
DYCL,20231010,412.05,442.9,412.05,431.1,26738,0
DYNAMATECH,20231010,4486.15,4630,4470.1,4614.8,18207,0
DYNPRO,20231010,324.9,325.8,315.85,318.25,24125,0
E2E,20231010,477.35,477.35,472.8,472.8,9781,0
EASEMYTRIP,20231010,41,42.2,40.9,41.95,15934767,0
EBBETF0425,20231010,1188,1188,1153.56,1153.73,3453,0
EBBETF0430,20231010,1337.9,1337.9,1292,1292.16,22991,0
EBBETF0431,20231010,1158,1160,1155.1,1155.7,5432,0
EBBETF0433,20231010,1057,1262.6,1053.75,1055.37,10137,0
ECLERX,20231010,2100,2149,2061,2086.35,149655,0
EDELWEISS,20231010,67.5,67.95,65.6,66.2,3060490,0
EICHERMOT,20231010,3450.45,3474,3449.05,3458.75,206646,0
EIDPARRY,20231010,521.95,525.25,517.75,519.85,248720,0
EIFFL,20231010,143.15,145.25,141.65,145.2,19589,0
EIHAHOTELS,20231010,480.15,485,477.1,479.1,12285,0
EIHOTEL,20231010,229.45,234.65,229.45,232.65,617236,0
EIMCOELECO,20231010,1092,1179,1092,1165.15,179273,0
EKC,20231010,113.65,117.4,113.6,115.45,233929,0
ELDEHSG,20231010,701.95,794,701.1,769.2,38909,0
ELECON,20231010,769.05,788.35,765.05,783.1,240200,0
ELECTCAST,20231010,74,76.5,73.85,74.75,4072795,0
ELECTHERM,20231010,144.9,153.7,139.1,140.35,78073,0
ELGIEQUIP,20231010,496.25,502,489,490.05,161785,0
ELGIRUBCO,20231010,52,53,49.5,51.6,60148,0
ELIN,20231010,180.15,193,180.15,185,724661,0
EMAMILTD,20231010,507,523.6,505.55,516.95,342458,0
EMAMIPAP,20231010,131.05,131.05,127.8,129.7,11205,0
EMAMIREAL,20231010,75.3,79.85,75.15,78.55,88987,0
EMIL,20231010,150.35,154.9,148.3,148.75,454308,0
EMKAY,20231010,84.05,86.5,84.05,86.25,19464,0
EMMBI,20231010,112,112,108.05,110.25,71278,0
EMSLIMITED,20231010,318,328.85,315.25,317.05,1092241,0
EMUDHRA,20231010,466.25,482.95,465.55,468.55,87989,0
ENDURANCE,20231010,1551.95,1580,1548.15,1568.2,54257,0
ENERGYDEV,20231010,19,19.9,19,19.65,79781,0
ENGINERSIN,20231010,138.25,142.35,138.25,139.65,2133112,0
ENIL,20231010,175,188.4,174.35,178.65,477654,0
EPIGRAL,20231010,980.5,993.95,963,973.55,42095,0
EPL,20231010,194.45,194.45,191.1,192.25,413911,0
EQUIPPP,20231010,29.5,30.6,28.35,28.8,10366,0
EQUITASBNK,20231010,92.5,97,92.25,96.55,7575512,0
ERIS,20231010,886.95,906,882.55,894,94577,0
EROSMEDIA,20231010,18,18.35,17.95,18.05,204347,0
ESABINDIA,20231010,4934.9,4994,4880,4936.25,3781,0
ESCORTS,20231010,3245.95,3414.9,3232.25,3393.45,1746758,0
ESG,20231010,32.3,32.64,32.3,32.54,7132,0
ESSARSHPNG,20231010,18.4,18.5,17.8,18.5,648982,0
ESSENTIA,20231010,6,6,6,6,163364,0
ESTER,20231010,94.5,95.9,93.1,93.65,159077,0
ETHOSLTD,20231010,1717.45,1746.85,1705.9,1725.5,22317,0
EUROTEXIND,20231010,11.95,11.95,11.95,11.95,50,0
EVEREADY,20231010,379.4,392.3,377,379.85,176418,0
EVERESTIND,20231010,1134,1134,1086.05,1113.75,32517,0
EXCEL,20231010,0.35,0.35,0.35,0.35,1837335,0
EXCELINDUS,20231010,859,869.5,852,859.3,5033,0
EXIDEIND,20231010,255,260.75,254.5,258.4,1379644,0
EXPLEOSOL,20231010,1371.05,1385,1351,1354.9,25058,0
EXXARO,20231010,129.05,131.65,129,129.15,53250,0
FACT,20231010,515.95,541.6,515,531.65,1583254,0
FAIRCHEMOR,20231010,1122,1154.9,1114,1134.4,13396,0
FAZE3Q,20231010,363.1,372.85,363.1,366.05,10597,0
FCL,20231010,309.45,314.5,309.15,311.5,124910,0
FCONSUMER,20231010,0.85,0.9,0.8,0.85,5745098,0
FCSSOFT,20231010,2.8,2.95,2.75,2.9,21849561,0
FDC,20231010,372.05,379.8,372.05,377.3,76477,0
FEDERALBNK,20231010,145.5,148.5,145.2,147.95,8324817,0
FELDVR,20231010,5.25,5.6,5.1,5.45,4433,0
FIBERWEB,20231010,32.6,33.5,32.1,32.35,36037,0
FIEMIND,20231010,1787.75,1882,1773.1,1859.75,38647,0
FILATEX,20231010,50.75,52.75,50.05,50.2,1007948,0
FINCABLES,20231010,1041.9,1069.45,1029.4,1062.2,412819,0
FINEORG,20231010,4904.9,4928.35,4821,4844.3,20204,0
FINOPB,20231010,302,309,302,306.85,31813,0
FINPIPE,20231010,225,225.7,222,223.35,309387,0
FIVESTAR,20231010,719.9,734.95,718.65,729.1,198614,0
FLEXITUFF,20231010,50.4,50.4,50.4,50.4,3652,0
FLUOROCHEM,20231010,2828.85,2855,2789.95,2798.3,67752,0
FMGOETZE,20231010,353.75,358,343.6,347.95,69611,0
FMNL,20231010,5.75,5.8,5.55,5.7,63341,0
FOCUS,20231010,172,175,168,170.6,239047,0
FOODSIN,20231010,209.95,222.2,209.95,217.25,1764169,0
FORCEMOT,20231010,4020,4020,3925,3983.8,24735,0
FORTIS,20231010,331.7,334.9,330.65,333.4,712977,0
FOSECOIND,20231010,3344,3392.95,3320.6,3347.15,3584,0
FSL,20231010,161.65,164.2,160.9,162.05,1444140,0
FUSION,20231010,601.2,610.9,595.55,606.95,135646,0
GABRIEL,20231010,331.35,352.95,330.65,349.15,1140575,0
GAEL,20231010,344.95,371.1,344,366.7,1712939,0
GAIL,20231010,122,123.4,121.85,122.9,9862213,0
GALAXYSURF,20231010,2623.3,2639.45,2603.8,2630.25,50973,0
GALLANTT,20231010,86.2,89,86.2,88.65,101428,0
GANDHITUBE,20231010,685.3,695,683.55,692.45,1585,0
GANECOS,20231010,967.15,972,949.6,956.3,42694,0
GANESHBE,20231010,149.75,149.85,144.05,145.95,146087,0
GANESHHOUC,20231010,430.6,444.4,430,440.05,82661,0
GANGAFORGE,20231010,6.75,7,6.5,6.8,203077,0
GANGESSECU,20231010,116.55,119.55,116.1,118.7,6131,0
GARFIBRES,20231010,3171.35,3184.95,3150,3151.65,6397,0
GATECHDVR,20231010,9.35,9.7,9.3,9.6,111322,0
GATEWAY,20231010,90,91.25,89.2,89.6,477454,0
GATI,20231010,147.35,150.7,146.5,149.65,300145,0
GAYAHWS,20231010,0.85,0.85,0.8,0.85,50311,0
GAYAPROJ,20231010,5.8,6.35,5.8,6.25,289010,0
GEECEE,20231010,195,204.4,191.25,193.25,87289,0
GEEKAYWIRE,20231010,316.35,329,316.35,329,21839,0
GENCON,20231010,48.2,48.2,45.1,46.15,5435,0
GENESYS,20231010,350.65,360,347.9,353.8,21368,0
GENSOL,20231010,2200,2266.9,2170.4,2203.2,85227,0
GENUSPAPER,20231010,20.05,20.35,19.7,19.8,689349,0
GENUSPOWER,20231010,273.7,273.7,270,273.7,1815119,0
GEOJITFSL,20231010,52.8,53.65,52.8,53.2,242256,0
GEPIL,20231010,160.25,169.5,158.85,165.55,636056,0
GESHIP,20231010,852.05,867,843.05,850.75,281105,0
GET&D,20231010,386.05,406,385.55,395.1,14716,0
GFLLIMITED,20231010,84.65,87.4,84.65,86.5,52268,0
GHCL,20231010,606.05,610.25,602.95,605.15,223888,0
GHCLTEXTIL,20231010,77.55,79.85,77.4,77.8,418470,0
GICHSGFIN,20231010,208.85,214.6,208.25,213.85,313930,0
GICRE,20231010,218,221.2,217.15,220.2,289143,0
GILLANDERS,20231010,96.7,101,96.45,97.2,80122,0
GILLETTE,20231010,6220,6257.9,6120,6152,9276,0
GILT5YBEES,20231010,52.82,52.86,52.78,52.85,402376,0
GINNIFILA,20231010,26.5,26.5,26,26,37909,0
GIPCL,20231010,150.5,159.95,149.15,158.4,5477215,0
GISOLUTION,20231010,11.9,12.05,11.8,12.05,506567,0
GKWLIMITED,20231010,1025,1025,991,1009.6,537,0
GLAND,20231010,1628,1645,1621,1626.5,84443,0
GLAXO,20231010,1539.3,1552,1535,1547.5,51752,0
GLENMARK,20231010,795,796.7,784.05,785.85,693597,0
GLFL,20231010,3.65,3.65,3.65,3.65,575,0
GLOBAL,20231010,190,193.5,188.05,189,36410,0
GLOBALVECT,20231010,78.05,81.95,78.05,80.3,18090,0
GLOBE,20231010,4.35,4.35,4.35,4.35,167015,0
GLOBUSSPR,20231010,848,854.6,846,851.15,74492,0
GLS,20231010,638,638,630.1,633.4,357406,0
GMBREW,20231010,799.8,808,706.75,715.3,1271673,0
GMDCLTD,20231010,324,383.45,322.25,382.35,36833145,0
GMMPFAUDLR,20231010,1804.05,1848.9,1782.95,1837.15,157383,0
GMRINFRA,20231010,58,59.5,58,59.05,6429882,0
GMRP&UI,20231010,33.25,34.1,31.65,32.15,5074509,0
GNA,20231010,455.6,464.5,455.6,459.05,56346,0
GNFC,20231010,608.5,626.7,608.5,622.4,791644,0
GOACARBON,20231010,536.6,565,535.8,547.5,144920,0
GOCLCORP,20231010,512.1,524,508.35,511.2,201747,0
GOCOLORS,20231010,1290.3,1319.05,1288.15,1295.05,147905,0
GODFRYPHLP,20231010,2116.1,2345.3,2105.05,2263.7,902429,0
GODHA,20231010,0.85,0.9,0.85,0.9,2463251,0
GODREJAGRO,20231010,485,498.8,484.8,494.85,273730,0
GODREJCP,20231010,970.9,978.05,965,974.95,695490,0
GODREJIND,20231010,681.8,694.15,671.1,677,1040806,0
GODREJPROP,20231010,1641.5,1746.4,1639.15,1722.75,2748993,0
GOKEX,20231010,778.95,808.2,772.05,798.8,304452,0
GOKUL,20231010,38.05,43,37.5,42.15,3487616,0
GOKULAGRO,20231010,110.9,112.8,110.75,112.1,115030,0
GOLDBEES,20231010,49.29,49.29,48.86,48.93,6469486,0
GOLDETF,20231010,58.75,58.75,57.5,57.9,45221,0
GOLDIAM,20231010,126.95,140.3,125.1,131.2,2997731,0
GOLDSHARE,20231010,49.35,49.6,48.95,49.2,106018,0
GOLDTECH,20231010,95.25,97,94.3,96.5,19806,0
GOODLUCK,20231010,731.5,784.95,725.1,754.9,415540,0
GOODYEAR,20231010,1303.3,1315.1,1301,1305.3,4477,0
GOYALALUM,20231010,10.3,10.3,10.3,10.3,33253,0
GPIL,20231010,588,607,586.7,600.35,450037,0
GPPL,20231010,131,133.45,129.2,131.65,2776418,0
GPTINFRA,20231010,101.95,102,98,98,95868,0
GRANULES,20231010,356.8,362.4,356.55,357.8,782904,0
GRAPHITE,20231010,489,497.75,488.05,490.55,447811,0
GRASIM,20231010,1892.95,1922.5,1886.5,1918.9,357318,0
GRAUWEIL,20231010,122,125.45,122,123.15,140739,0
GRAVITA,20231010,897.55,911.2,891.05,900.65,158399,0
GREAVESCOT,20231010,134,135,133.7,134.6,326172,0
GREENLAM,20231010,408.6,413.95,400.4,403.3,15456,0
GREENPANEL,20231010,368.7,375,368,374.05,85852,0
GREENPLY,20231010,163.2,169.1,163.2,163.95,607221,0
GREENPOWER,20231010,13.35,14,13.25,13.95,6402681,0
GRINDWELL,20231010,2120.4,2144.55,2101.3,2126.75,34389,0
GRINFRA,20231010,1225,1230.6,1192,1203.75,69834,0
GRMOVER,20231010,190.5,191.9,185.8,186.8,83720,0
GROBTEA,20231010,871,878.1,871,877.25,17,0
GRPLTD,20231010,3780.9,3970,3780.9,3970,10,0
GRSE,20231010,807,816.75,797.65,801.35,683892,0
GRWRHITECH,20231010,1507,1575.9,1507,1531.5,73713,0
GSEC10YEAR,20231010,24.72,24.72,24.11,24.11,3010,0
GSFC,20231010,168.5,173.45,167.8,172.6,1115647,0
GSLSU,20231010,206.2,212.7,206.2,210.3,586051,0
GSPL,20231010,295,296.65,285.4,286.85,719667,0
GSS,20231010,207.2,212,207,208.1,18874,0
GTECJAINX,20231010,99,99,98.5,98.5,1312,0
GTL,20231010,8,8.05,7.8,7.85,178703,0
GTLINFRA,20231010,1,1,0.95,0.95,18019859,0
GTPL,20231010,174.05,176.75,173.2,174.75,57123,0
GUFICBIO,20231010,285.5,287.8,267.5,274.65,388503,0
GUJALKALI,20231010,707.65,725.8,705,722,74546,0
GUJAPOLLO,20231010,214.95,215,210,210.95,1261,0
GUJGASLTD,20231010,425,425.75,420,422.95,699842,0
GUJRAFFIA,20231010,32.5,34,32.5,33.6,394,0
GULFOILLUB,20231010,526,529.95,522.05,525.35,32020,0
GULFPETRO,20231010,52,54.35,52,53.6,254941,0
GULPOLY,20231010,218.15,221.3,216.3,217.5,56118,0
GVKPIL,20231010,10.7,10.7,10.7,10.7,765690,0
GVPTECH,20231010,13.5,13.55,13.45,13.55,124517,0
HAL,20231010,1940,1967.65,1935.55,1959.45,1658275,0
HAPPSTMNDS,20231010,839.5,851.95,839.5,847.15,160173,0
HARDWYN,20231010,37.55,37.75,36.8,37.2,63261,0
HARIOMPIPE,20231010,602.4,621,601,618.6,67885,0
HARRMALAYA,20231010,153.9,159,153.35,156.2,54616,0
HARSHA,20231010,407,415,405.75,411.4,55365,0
HATHWAY,20231010,19.45,19.9,19.35,19.5,7295023,0
HATSUN,20231010,1137,1158.35,1126.8,1154.4,16180,0
HAVELLS,20231010,1390.95,1406,1386.3,1399.4,563800,0
HAVISHA,20231010,1.85,1.85,1.75,1.8,44110,0
HBLPOWER,20231010,281,288.95,280.5,286.7,1686233,0
HBSL,20231010,54.95,54.95,54,54.4,7929,0
HCC,20231010,27.4,28.1,27.2,27.75,27102116,0
HCG,20231010,362.8,366,360,360.6,78543,0
HCL-INSYS,20231010,15.5,16.35,15.5,16.1,219292,0
HCLTECH,20231010,1255.55,1264.75,1248.2,1261.8,1532394,0
HDFCAMC,20231010,2695.3,2769.95,2692,2763.3,850171,0
HDFCBANK,20231010,1520.55,1529,1515.2,1524.85,16633146,0
HDFCBSE500,20231010,27.84,28.3,27.34,27.91,11962,0
HDFCGOLD,20231010,50.38,50.66,50.2,50.37,1815556,0
HDFCGROWTH,20231010,100,101,99.6,100.45,2925,0
HDFCLIFE,20231010,616.1,624.75,615.15,621.25,4054232,0
HDFCLIQUID,20231010,999.99,1000.01,999.99,1000,1681,0
HDFCLOWVOL,20231010,149.9,149.9,149.41,149.41,92,0
HDFCMID150,20231010,152.2,152.2,148.56,151.1,1672,0
HDFCMOMENT,20231010,230,231.59,229.31,231.04,1065,0
HDFCNEXT50,20231010,448.52,453.21,448.52,452.72,672,0
HDFCNIF100,20231010,197.67,198.74,197.67,198.51,40,0
HDFCNIFBAN,20231010,449.97,450.99,446.58,450.2,2190,0
HDFCNIFIT,20231010,328,329.28,325.5,325.97,885,0
HDFCNIFTY,20231010,214.59,216.5,213.15,215.42,44215,0
HDFCPVTBAN,20231010,231,232.4,231,232.06,1544,0
HDFCQUAL,20231010,45.18,45.18,44.03,44.75,1277,0
HDFCSENSEX,20231010,722.1,728.07,722.1,726.83,1951,0
HDFCSILVER,20231010,69.16,69.97,68.91,69.38,135282,0
HDFCSML250,20231010,122.44,123.12,121.88,122.73,56053,0
HDFCVALUE,20231010,105.49,105.99,104.1,105.98,4002,0
HEADSUP,20231010,11.65,11.7,11.45,11.65,13541,0
HEALTHY,20231010,9.65,9.84,9.61,9.65,69083,0
HECPROJECT,20231010,46.3,48.5,46.3,46.95,8755,0
HEG,20231010,1775.1,1794.95,1759.3,1773.9,162026,0
HEIDELBERG,20231010,190.3,192,189.05,190.65,227732,0
HEMIPROP,20231010,110.5,119.8,110.5,118.8,2487985,0
HERANBA,20231010,349.35,357.2,349.35,352.25,26031,0
HERCULES,20231010,313.8,332.75,313.8,325.5,64972,0
HERITGFOOD,20231010,229,232.65,227.2,230.25,260807,0
HEROMOTOCO,20231010,2975,3003.1,2966,2976.8,467743,0
HESTERBIO,20231010,1673,1689.95,1660.65,1669.65,1327,0
HEUBACHIND,20231010,436.5,448.45,436.5,441.25,40288,0
HEXATRADEX,20231010,147.95,148.2,145.55,146.55,3409,0
HFCL,20231010,72.7,73.7,72.6,73.05,4291383,0
HGINFRA,20231010,932.35,951.65,926.2,949.95,75360,0
HGS,20231010,998,998,983.05,992.1,12077,0
HIKAL,20231010,280.45,286,279,281.4,218870,0
HIL,20231010,2890,2931.8,2868.65,2920.6,7117,0
HILTON,20231010,157.2,160,153,159.25,120131,0
HIMATSEIDE,20231010,133.8,136.45,133.5,134.2,200416,0
HINDALCO,20231010,473,484.8,467,480.65,7863825,0
HINDCOMPOS,20231010,411.8,411.8,404,406.85,5892,0
HINDCON,20231010,124.45,130,122.05,127.9,7881,0
HINDCOPPER,20231010,150.5,155.7,149.7,154.8,5054104,0
HINDMOTORS,20231010,18.2,18.8,17.85,18.3,2584401,0
HINDNATGLS,20231010,16.4,16.4,16.4,16.4,19567,0
HINDOILEXP,20231010,164.25,167.3,163.55,164.2,790789,0
HINDPETRO,20231010,251.75,254.55,251.1,251.75,1092604,0
HINDUNILVR,20231010,2512.2,2520.85,2503.35,2516.2,1092373,0
HINDWAREAP,20231010,524.65,534.2,520,524.75,36691,0
HINDZINC,20231010,314.95,317.85,313,317.05,601029,0
HIRECT,20231010,365,368.1,356,363.2,12331,0
HISARMETAL,20231010,173.9,175.1,168.1,171.1,2786,0
HITECH,20231010,85.5,89.5,84.15,84.6,2111476,0
HITECHCORP,20231010,232,250.6,229.4,248.95,84938,0
HITECHGEAR,20231010,359.95,366.7,356.25,360,5855,0
HLEGLAS,20231010,534.35,535.7,522.65,524.6,76895,0
HLVLTD,20231010,22.35,22.9,21.65,21.9,1579785,0
HMAAGRO,20231010,710,728.95,710,717.9,18208,0
HMVL,20231010,80.4,83.25,79.3,81.55,221058,0
HNDFDS,20231010,539.9,541.2,534,537.4,42736,0
HNGSNGBEES,20231010,264.56,265.49,263.35,264.45,8274,0
HOMEFIRST,20231010,843.15,858.75,839.9,855.7,137024,0
HONAUT,20231010,38731.95,38732,38160,38433.55,8568,0
HONDAPOWER,20231010,2995,3048,2981.35,3018.35,8766,0
HOVS,20231010,54.1,56.55,53.05,53.7,101241,0
HPAL,20231010,478.65,483.45,470.35,476.1,98722,0
HPIL,20231010,120.7,121.8,116.55,117.6,420,0
HPL,20231010,214,219.75,212.6,216.7,395381,0
HSCL,20231010,238.5,247.4,237,244.45,2034655,0
HTMEDIA,20231010,26.3,27.4,25.75,26.15,1820740,0
HUBTOWN,20231010,59.6,62.5,59,62.5,217603,0
HUDCO,20231010,88.85,91.25,88.4,89.95,13800955,0
HUHTAMAKI,20231010,255,258,253.3,256,35152,0
HYBRIDFIN,20231010,7.75,8.1,7.55,7.55,6102,0
IBMFNIFTY,20231010,201.01,205.3,197.5,202.73,886,0
IBREALEST,20231010,78.9,82.5,78.7,81.9,15060982,0
IBULHSGFIN,20231010,174.8,178.65,174,176.3,9264043,0
ICDSLTD,20231010,26.3,26.3,26.3,26.3,100,0
ICEMAKE,20231010,601,654.45,601,635.9,88747,0
ICICI500,20231010,29.08,29.08,26.8,28.96,441874,0
ICICI5GSEC,20231010,53.06,53.5,53.06,53.5,546,0
ICICIALPLV,20231010,200.94,203.05,200.94,202.51,11387,0
ICICIAUTO,20231010,162,164.48,162,162.55,1783,0
ICICIB22,20231010,72.15,75.63,72.15,75.29,885928,0
ICICIBANK,20231010,940.4,957.5,940.35,951.2,11452715,0
ICICIBANKN,20231010,44.62,44.97,44.52,44.85,33690,0
ICICIBANKP,20231010,227.5,230.42,227.5,229.87,6823,0
ICICICOMMO,20231010,64.17,64.17,63.2,64,20846,0
ICICICONSU,20231010,86,86.53,85.93,86.25,1618,0
ICICIFIN,20231010,20.89,20.91,20.57,20.84,21473,0
ICICIFMCG,20231010,531.5,534.92,525.15,534.62,3890,0
ICICIGI,20231010,1307,1323.75,1292.15,1314.2,461070,0
ICICIGOLD,20231010,51.95,51.95,50.35,50.49,697986,0
ICICIINFRA,20231010,63.2,63.72,63.2,63.64,2286,0
ICICILIQ,20231010,999,1000.78,999,999.99,404800,0
ICICILOVOL,20231010,162.5,162.5,160.21,162.04,166761,0
ICICIM150,20231010,152.07,154.02,152.06,153.48,14562,0
ICICIMCAP,20231010,118.59,120.72,118.59,120.53,4996,0
ICICIMOM30,20231010,23.49,23.49,23.13,23.41,30600,0
ICICINF100,20231010,213.47,215.66,213.47,214.76,4104,0
ICICINIFTY,20231010,214.29,216.59,214.29,216.13,170433,0
ICICINV20,20231010,117.65,117.65,114.07,115.21,24760,0
ICICINXT50,20231010,44.45,47.25,44.45,46.59,65681,0
ICICIPHARM,20231010,96.31,96.99,96.31,96.75,5561,0
ICICIPRULI,20231010,544.15,548.3,529.75,540.15,2910397,0
ICICIQTY30,20231010,163.8,165.72,163.8,165.5,793,0
ICICISENSX,20231010,735.97,736.53,730.77,735.57,1018,0
ICICISILVE,20231010,71.5,72.47,71.2,71.76,2535492,0
ICICITECH,20231010,34.31,34.31,33.7,34.17,523266,0
ICIL,20231010,225,231.5,225,230.85,256458,0
ICRA,20231010,5454.05,5524,5361.05,5428.8,4900,0
IDBI,20231010,68,68.5,67.25,67.85,6153103,0
IDEA,20231010,11,11.2,10.9,11.05,92969641,0
IDEAFORGE,20231010,790,796,776.4,779.7,564919,0
IDFC,20231010,123.15,124.05,122.6,123.8,5138388,0
IDFCFIRSTB,20231010,90.3,91.05,89.1,90.25,53961169,0
IDFNIFTYET,20231010,211,214.98,210.49,210.55,210,0
IEL,20231010,10.3,10.95,10.25,10.75,141775,0
IEX,20231010,131.85,134.7,131.7,134,6092059,0
IFBAGRO,20231010,520.05,521,515.1,519,3684,0
IFBIND,20231010,895.15,903.95,884,889.25,11422,0
IFCI,20231010,22.95,23.3,22.65,22.95,30910728,0
IFGLEXPOR,20231010,464.65,497,464.65,489.35,65937,0
IGARASHI,20231010,610,633,610,618.8,46040,0
IGL,20231010,465,465,456.35,458.6,826776,0
IGPL,20231010,503,542.8,503,530.8,43609,0
IIFL,20231010,628,639.9,628,634.3,125170,0
IIFLSEC,20231010,88.25,92.3,88.25,89.8,1013886,0
IITL,20231010,104.8,110,104.8,109.8,3439,0
IKIO,20231010,348.05,352.65,343.3,343.8,204125,0
IMAGICAA,20231010,50.3,51.25,50,50.5,781540,0
IMFA,20231010,409.1,418,408.5,415.65,58823,0
IMPAL,20231010,785.75,789.9,776.25,781.75,1342,0
IMPEXFERRO,20231010,3.15,3.15,3.1,3.1,1276,0
INCREDIBLE,20231010,30.3,36.35,30.25,36.35,315117,0
INDBANK,20231010,33,34.6,32.55,34.1,84489,0
INDHOTEL,20231010,418.4,419.25,415.45,416.35,1022044,0
INDIACEM,20231010,227,229.45,225,228.55,2338461,0
INDIAGLYCO,20231010,696,712.75,696,707.8,108585,0
INDIAMART,20231010,2819.95,2834.55,2785.05,2820.8,107762,0
INDIANB,20231010,408,412.95,404.1,409.8,1235987,0
INDIANCARD,20231010,244.05,265.6,243,250.7,118320,0
INDIANHUME,20231010,246,248.35,241.95,244.6,16082,0
INDIGO,20231010,2490.9,2515,2473.25,2510.3,395079,0
INDIGOPNTS,20231010,1460,1477.8,1457.95,1466.15,35768,0
INDNIPPON,20231010,485.5,505.05,485.5,498,11587,0
INDOAMIN,20231010,113.75,118.75,113.75,117.2,69281,0
INDOBORAX,20231010,159.95,161,156.5,158.25,39303,0
INDOCO,20231010,337.35,341.75,333.5,334.6,101664,0
INDORAMA,20231010,49.3,51.2,49.3,50.95,301481,0
INDOSTAR,20231010,170.5,174,170.5,173.2,22029,0
INDOTECH,20231010,474,483.95,472,483.95,22988,0
INDOTHAI,20231010,218.05,224,218,218.6,3375,0
INDOWIND,20231010,13.15,14.1,13.15,14.1,344167,0
INDRAMEDCO,20231010,175.95,177.9,172.5,175.85,56396,0
INDSWFTLAB,20231010,90.7,91.7,89.5,90.05,128610,0
INDSWFTLTD,20231010,14.45,15.95,14.45,15.15,214038,0
INDTERRAIN,20231010,62.55,63.15,61.85,62.45,129698,0
INDUSINDBK,20231010,1434,1436.35,1412.05,1420.55,1874201,0
INDUSTOWER,20231010,181,189.2,178.95,187.45,16429730,0
INFIBEAM,20231010,20.85,22.8,20.25,22.25,214609895,0
INFOBEAN,20231010,457.05,460.85,452,457,10793,0
INFOMEDIA,20231010,6.35,6.35,5.75,6.15,1221,0
INFRABEES,20231010,641.12,649.25,641.12,646.96,5968,0
INFY,20231010,1483.9,1497,1469.1,1495.15,5688951,0
INGERRAND,20231010,2886.95,2927.65,2824,2840.65,23387,0
INOXGREEN,20231010,65.3,68.75,65.2,66,2769040,0
INOXWIND,20231010,210.4,214.3,208,209.85,711415,0
INSECTICID,20231010,512,519,507,508.6,37790,0
INSPIRISYS,20231010,62.2,64.25,61.45,63.3,11171,0
INTELLECT,20231010,693.2,705,686.1,687.95,168073,0
INTENTECH,20231010,79.65,80.05,78.8,79.45,37245,0
INTLCONV,20231010,79.7,81.25,78.05,79.5,251004,0
INVENTURE,20231010,2.25,2.3,2.2,2.25,1798028,0
IOB,20231010,43.8,45.55,43.45,45.25,50887058,0
IOC,20231010,87.45,88.55,87.3,88.35,9460129,0
IOLCP,20231010,458.95,464,453.1,457.6,192825,0
IONEXCHANG,20231010,516.7,523.25,508,518.35,53136,0
IPCALAB,20231010,940,958.15,932.1,951.7,600190,0
IPL,20231010,288.25,308.8,288.25,302.2,3277162,0
IRB,20231010,31.55,33,31.55,32.8,37328446,0
IRCON,20231010,134,139.6,134,137.45,8422842,0
IRCTC,20231010,704,711.6,703,705.7,1371262,0
IRFC,20231010,71.4,76.25,71.35,75.65,75097719,0
IRIS,20231010,102.1,108.4,102.1,106.25,37458,0
IRISDOREME,20231010,82.75,89.75,82.75,84.1,247507,0
ISEC,20231010,617.2,630,617.2,629.55,113701,0
ISFT,20231010,133.05,133.55,130.5,131,35967,0
ISGEC,20231010,720,720,712,714.8,39631,0
ISMTLTD,20231010,73.75,75,73.75,74.3,157808,0
ITBEES,20231010,33.88,34.24,33.81,34.18,2726170,0
ITC,20231010,440.45,444.85,440.45,444.4,5014758,0
ITDC,20231010,383.5,389.15,383,383.75,31942,0
ITDCEM,20231010,216,217.2,214.65,216,453114,0
ITI,20231010,215.95,234.7,214.15,221.7,35550221,0
IVC,20231010,7.9,8,7.8,7.95,158299,0
IVP,20231010,162.05,171,162.05,168.35,16679,0
IVZINGOLD,20231010,5184.6,5184.6,5115,5132.55,68,0
IVZINNIFTY,20231010,2184.73,2184.73,2184.73,2184.73,8,0
IWEL,20231010,2607.95,2650,2519.95,2555.35,4778,0
IZMO,20231010,189,190,189,189,14219,0
J&KBANK,20231010,110.95,114.8,108.25,114,7861346,0
JAGRAN,20231010,100.4,105.85,100.4,104.95,264274,0
JAGSNPHARM,20231010,424,424,416,417,7865,0
JAIBALAJI,20231010,510.8,510.8,495,498.85,169020,0
JAICORPLTD,20231010,225.9,243.75,224.55,236.2,5876105,0
JAIPURKURT,20231010,83.75,87.15,83.1,84.05,9469,0
JAMNAAUTO,20231010,115.2,116.95,113.6,114.05,1302650,0
JASH,20231010,1450,1502.9,1450,1484.45,18155,0
JAYAGROGN,20231010,203,204.5,198,200.65,22968,0
JAYBARMARU,20231010,273,277.6,267.05,271.55,62601,0
JAYNECOIND,20231010,39.6,40.75,39.1,39.7,477496,0
JAYSREETEA,20231010,102.55,104.9,102.55,103.65,66041,0
JBCHEPHARM,20231010,1476.05,1499.25,1466.55,1474,74564,0
JBMA,20231010,1261,1280,1197.4,1237.55,114708,0
JCHAC,20231010,1192.75,1202,1170,1191.95,13942,0
JETFREIGHT,20231010,9.8,10.05,9.2,9.9,61683,0
JHS,20231010,22,22.35,21.6,21.8,56214,0
JINDALPHOT,20231010,497,594.05,497,588.05,761046,0
JINDALPOLY,20231010,678,692.05,674.6,680.1,34376,0
JINDALSAW,20231010,339.05,345,335,336.9,429887,0
JINDALSTEL,20231010,680.05,698.45,677.8,693.2,1882578,0
JINDRILL,20231010,659.95,679.45,657.35,665.45,78939,0
JINDWORLD,20231010,365.9,371.45,365.2,368.3,22030,0
JIOFIN,20231010,221,223.9,219.75,220.15,10451289,0
JISLDVREQS,20231010,32.1,32.7,31.6,32.15,32272,0
JISLJALEQS,20231010,62.2,63,61.5,61.75,3012491,0
JITFINFRA,20231010,496,505,478,482.15,65030,0
JKCEMENT,20231010,3091.45,3146.95,3091.45,3143.45,36216,0
JKIL,20231010,425,431.25,424.25,427.9,80172,0
JKLAKSHMI,20231010,672,675.95,664.2,668.6,359186,0
JKPAPER,20231010,380.5,390,377.5,386.6,528937,0
JKTYRE,20231010,269.25,271.9,268.2,270.15,489955,0
JLHL,20231010,1089.75,1098.8,1056,1071,66397,0
JMA,20231010,77.3,77.3,76,76.55,14472,0
JMFINANCIL,20231010,86.35,87.55,85.9,86.55,1489522,0
JOCIL,20231010,190.5,195.15,190.5,192.7,5718,0
JPASSOCIAT,20231010,10.95,11.45,10.75,11.25,23087506,0
JPOLYINVST,20231010,494.55,554,494.55,544.25,60895,0
JPPOWER,20231010,9.1,9.35,9.1,9.2,72128299,0
JSL,20231010,461,465.9,454.3,464,1000471,0
JSWENERGY,20231010,415.05,420.85,406.6,408.55,6422989,0
JSWHL,20231010,4785,4891.95,4785,4832.9,2195,0
JSWINFRA,20231010,164,174.8,163.05,169.75,11096550,0
JSWSTEEL,20231010,759.65,774.2,757.3,771.9,1351582,0
JTEKTINDIA,20231010,138.25,141,138,139.45,86279,0
JTLIND,20231010,231.8,235.95,230.65,232.75,527400,0
JUBLFOOD,20231010,535.05,537.3,530,530.35,1309648,0
JUBLINDS,20231010,606,639,593,603.35,60612,0
JUBLINGREA,20231010,473.95,487.6,473.35,482.7,146189,0
JUBLPHARMA,20231010,429.1,429.1,420,420.9,74949,0
JUNIORBEES,20231010,456.45,478.35,456.45,476.5,139036,0
JUSTDIAL,20231010,739,746,736.5,737.95,53094,0
JWL,20231010,305.8,305.8,295,297.1,617065,0
JYOTHYLAB,20231010,361,367.6,358.2,365.05,855910,0
JYOTISTRUC,20231010,16.35,16.35,15.8,15.8,2557565,0
KABRAEXTRU,20231010,448.8,470,442,463.5,95971,0
KAJARIACER,20231010,1286.6,1295.9,1267,1278.2,230737,0
KAKATCEM,20231010,223.1,224.9,221.15,223.05,2763,0
KALAMANDIR,20231010,237.8,244.5,236.25,239.75,1171823,0
KALYANIFRG,20231010,450.1,450.5,450.05,450.05,1755,0
KALYANKJIL,20231010,256.8,267.8,255.45,262.05,6066813,0
KAMATHOTEL,20231010,197.95,203.8,196,197.5,57111,0
KAMDHENU,20231010,304.5,305.95,298,299.3,52675,0
KAMOPAINTS,20231010,153.9,160.75,151,160.75,85037,0
KANANIIND,20231010,9.9,10.1,9.45,9.45,1735853,0
KANORICHEM,20231010,130,133.4,128.3,129.7,34843,0
KANPRPLA,20231010,120.45,122.95,119.65,120.15,5565,0
KANSAINER,20231010,316.2,321.4,316.15,318.65,353701,0
KAPSTON,20231010,177.55,177.55,165.3,172.9,12055,0
KARMAENG,20231010,51.95,53.85,50,51.5,10310,0
KARURVYSYA,20231010,131.4,134.5,130.85,133.95,1392278,0
KAUSHALYA,20231010,7.9,7.9,7.9,7.9,110015,0
KAVVERITEL,20231010,7.8,7.8,7.7,7.7,15598,0
KAYA,20231010,338.3,350,338.3,339.6,7439,0
KAYNES,20231010,2688,2767,2612,2689.9,217421,0
KBCGLOBAL,20231010,2.7,2.7,2.65,2.7,1595588,0
KCP,20231010,133.95,145,133.9,143.75,4657152,0
KCPSUGIND,20231010,37.5,39.7,37.25,38.5,3378167,0
KDDL,20231010,2032,2078,2022,2055.45,12171,0
KEC,20231010,667.65,674.65,663.55,664.8,106508,0
KECL,20231010,129,134.4,129,130.9,993289,0
KEEPLEARN,20231010,3,3,3,3,14098,0
KEI,20231010,2697.95,2718.65,2665,2684,182368,0
KELLTONTEC,20231010,83.2,84.45,83.15,83.8,339642,0
KENNAMET,20231010,2651.4,2670,2559.8,2573.55,15195,0
KERNEX,20231010,486,501,485,499.45,47353,0
KESORAMIND,20231010,90,92.75,88.3,91.35,900931,0
KEYFINSERV,20231010,109.45,113.85,109.3,111.9,4148,0
KFINTECH,20231010,463.25,469.85,452.7,466.65,80519,0
KHADIM,20231010,320.55,343,318.6,338.8,713500,0
KHAICHEM,20231010,63.3,66.15,63.25,66,113728,0
KHAITANLTD,20231010,55.95,55.95,55.9,55.9,38,0
KHANDSE,20231010,27.05,27.1,25.5,25.6,10129,0
KICL,20231010,2871,2911.55,2826,2836.3,3379,0
KILITCH,20231010,263,263.8,260.1,262.95,1870,0
KIMS,20231010,1911,1950,1909.05,1924.95,30478,0
KINGFA,20231010,2243.3,2277.45,2210.4,2234.75,11114,0
KIOCL,20231010,306.45,330.5,306.4,321.15,1509601,0
KIRIINDUS,20231010,264,269,261,265.35,110330,0
KIRLFER,20231010,465.5,470.4,460.5,466.55,56286,0
KIRLOSBROS,20231010,881.45,947,881.4,928.2,155721,0
KIRLOSENG,20231010,533.95,541.55,525.9,530.85,458054,0
KIRLOSIND,20231010,3060,3215.75,3035.1,3180,2745,0
KIRLPNU,20231010,668.15,691.4,663.55,682.25,43589,0
KITEX,20231010,199.8,203.95,198.55,202.15,162630,0
KKCL,20231010,742.25,756.05,735,740.3,39324,0
KMSUGAR,20231010,34.7,35.3,34.6,34.8,324319,0
KNRCON,20231010,281.8,284.95,278.55,281.4,677077,0
KOHINOOR,20231010,33.85,34.35,33.5,34,51075,0
KOKUYOCMLN,20231010,131.8,138,131.5,136.65,64993,0
KOLTEPATIL,20231010,466.35,516.95,465.05,500.9,1580232,0
KOPRAN,20231010,214.25,221.95,214.25,219.1,180153,0
KOTAKALPHA,20231010,34.74,34.9,34.41,34.86,72258,0
KOTAKBANK,20231010,1727.5,1768.7,1720.6,1756.1,3368982,0
KOTAKBKETF,20231010,448.01,456.39,448.01,454.26,303247,0
KOTAKGOLD,20231010,49.17,49.58,49.08,49.24,245375,0
KOTAKIT,20231010,33.81,34,33.65,33.96,53097,0
KOTAKLIQ,20231010,1000,1000.01,999.99,999.99,220,0
KOTAKLOVOL,20231010,15.48,15.48,15.2,15.28,6851,0
KOTAKMID50,20231010,115.11,117.19,115.11,116.94,4827,0
KOTAKMNC,20231010,21.98,22.49,21.98,22.17,5667,0
KOTAKNIFTY,20231010,210.58,212.7,210.25,211.81,10929,0
KOTAKNV20,20231010,117.97,117.97,116.29,117.55,4893,0
KOTAKPSUBK,20231010,508.97,514.99,499.05,512.76,505454,0
KOTAKSILVE,20231010,69.2,69.78,69,69.48,16209,0
KOTARISUG,20231010,53,54.45,52.5,53.7,82781,0
KOTHARIPET,20231010,117,137.55,117,137.25,3543565,0
KOTHARIPRO,20231010,124.9,125.45,122.1,122.75,40635,0
KOVAI,20231010,2564.75,2594.85,2564.05,2576.35,1900,0
KPIGREEN,20231010,936,940,903,911.3,450852,0
KPIL,20231010,638,652,633.1,637.6,102000,0
KPITTECH,20231010,1135.95,1175,1131,1165.05,1224492,0
KPRMILL,20231010,728.7,733.95,723.9,726.4,61262,0
KRBL,20231010,388.85,391.15,383.65,385.1,168668,0
KREBSBIO,20231010,67.85,68.5,65.75,68.3,2517,0
KRIDHANINF,20231010,2.7,2.7,2.7,2.7,1883,0
KRISHANA,20231010,504.5,509.9,497.5,499.3,21589,0
KRITI,20231010,100,101.9,99.1,99.85,93358,0
KRITIKA,20231010,21.25,21.25,21.25,21.25,114355,0
KRITINUT,20231010,71.5,73.4,71.05,71.7,9213,0
KRSNAA,20231010,679.8,689.95,666,670.15,53858,0
KSB,20231010,2950,3100,2950,3071,54850,0
KSCL,20231010,587.35,596,587.35,594.2,57518,0
KSHITIJPOL,20231010,5.5,5.5,5.4,5.4,46561,0
KSL,20231010,483.95,501,483.95,497.8,58023,0
KSOLVES,20231010,1059.8,1065,1037.1,1062.9,9856,0
KTKBANK,20231010,240,242.5,238.6,240.65,960388,0
KUANTUM,20231010,181,190,178.6,188.4,784394,0
L&TFH,20231010,131.8,134.35,131.3,133.7,9059967,0
LAGNAM,20231010,63.3,66,63.3,64.9,8447,0
LAL,20231010,232,241.5,225,238.85,2435,0
LALPATHLAB,20231010,2480,2495,2451.05,2481.75,121524,0
LAMBODHARA,20231010,170.2,175.15,168.6,170.55,39084,0
LANDMARK,20231010,780.3,789.75,772.55,779,62745,0
LAOPALA,20231010,435.85,440.6,434.05,436.65,111542,0
LASA,20231010,26.05,26.45,25.55,25.85,27563,0
LATENTVIEW,20231010,399.95,427.7,398.3,410.5,896621,0
LATTEYS,20231010,40.6,41.2,40,41,475276,0
LAURUSLABS,20231010,399.15,405.35,399,400.15,1307687,0
LAXMICOT,20231010,21.8,23.8,21.8,22.8,237442,0
LAXMIMACH,20231010,14150,14160,13853.3,13940.85,4666,0
LCCINFOTEC,20231010,1.65,1.65,1.65,1.65,3154,0
LEMONTREE,20231010,116.85,119,116.55,118.05,4021829,0
LEXUS,20231010,35.3,35.8,35,35.8,12286,0
LFIC,20231010,143.65,147.05,141.35,144,4681,0
LGBBROSLTD,20231010,1034,1058.4,1029,1055.85,32308,0
LGBFORGE,20231010,9.3,10.25,9.3,10.25,1208010,0
LIBAS,20231010,13,13.2,12.9,13,71399,0
LIBERTSHOE,20231010,276.2,287.35,276.2,283.8,377728,0
LICHSGFIN,20231010,468.15,472.75,464.8,469.35,1887474,0
LICI,20231010,635.35,640.95,634.7,635.5,481417,0
LICMFGOLD,20231010,5287.4,5310.35,5265.05,5287.5,161,0
LICNETFGSC,20231010,23.87,23.88,23.78,23.82,3719,0
LICNETFN50,20231010,212.15,214.1,212.12,214.1,174,0
LICNFNHGP,20231010,208.5,212,206.8,210.52,628,0
LIKHITHA,20231010,316.55,328,316.55,326.7,115335,0
LINC,20231010,785,799.95,775.55,780.15,12628,0
LINCOLN,20231010,508,515.2,504.9,506.25,29249,0
LINDEINDIA,20231010,6014.85,6014.85,5841.05,5873.3,23757,0
LIQUID,20231010,999.99,1000,999.99,999.99,184064,0
LIQUIDBEES,20231010,999.99,1000,999.99,999.99,4395558,0
LIQUIDETF,20231010,999.99,1000.01,995.3,999.99,331158,0
LLOYDSME,20231010,547,583.4,543,579.55,292799,0
LODHA,20231010,785.9,813.8,764.1,800.35,2420207,0
LOKESHMACH,20231010,225.15,244.55,224.05,237.5,472759,0
LORDSCHLO,20231010,163.95,163.95,157.25,159.4,7789,0
LOTUSEYE,20231010,84,86,83,83.9,17038,0
LOVABLE,20231010,128.3,131.7,128.3,130.75,16133,0
LOYALTEX,20231010,633,633,605.65,614.45,266,0
LPDC,20231010,6.9,7.7,6.8,7.6,664416,0
LSIL,20231010,45,46.85,45,46.85,2656028,0
LT,20231010,3073.85,3099,3072.15,3076,1551789,0
LTGILTBEES,20231010,24.17,24.17,24.12,24.15,581182,0
LTIM,20231010,5240,5294.25,5212.35,5266.35,172958,0
LTTS,20231010,4775,4828,4735.3,4783.6,223838,0
LUMAXIND,20231010,2306.95,2373,2306.95,2330.65,4773,0
LUMAXTECH,20231010,368.6,385.95,368.6,377.15,182472,0
LUPIN,20231010,1149.95,1161.9,1146.5,1155.45,500300,0
LUXIND,20231010,1402,1418.95,1380,1382.05,67869,0
LXCHEM,20231010,272.95,275.5,270.55,271.2,263017,0
LYKALABS,20231010,118.1,125.75,114.75,120.4,375049,0
LYPSAGEMS,20231010,5.25,5.6,5.15,5.35,48138,0
M&M,20231010,1521.45,1543.85,1519.2,1537.85,1956653,0
M&MFIN,20231010,287,291.35,287,290.15,2874286,0
MAANALU,20231010,85.3,87.2,85.3,87.05,43582,0
MACPOWER,20231010,299.9,313.4,299,304.45,42521,0
MADHAV,20231010,50.7,52.8,49.5,51.8,80879,0
MADHUCON,20231010,5.3,5.3,4.95,5.05,64601,0
MADRASFERT,20231010,73.95,74.9,73.45,74.05,421329,0
MAFANG,20231010,64.2,64.2,62.53,63.19,562192,0
MAGADSUGAR,20231010,667,680,667,674.5,9289,0
MAGNUM,20231010,38.3,39.5,37.75,39,47866,0
MAHABANK,20231010,46,47.35,45.8,47.15,34714888,0
MAHAPEXLTD,20231010,142.6,142.6,132.35,135.4,6517,0
MAHASTEEL,20231010,79,81.45,78,79.2,94738,0
MAHEPC,20231010,116.15,118.2,116.15,116.4,15862,0
MAHESHWARI,20231010,83.65,91.95,82.5,83.05,416809,0
MAHKTECH,20231010,13.93,13.94,13.78,13.83,355241,0
MAHLIFE,20231010,528.25,539,519.95,525.2,363019,0
MAHLOG,20231010,362.95,363.2,351.45,352.2,439274,0
MAHSCOOTER,20231010,7562.4,7654,7526.05,7561.65,2832,0
MAHSEAMLES,20231010,622.8,627.5,609.55,616.9,264883,0
MAITHANALL,20231010,998,1013,997.1,1007.65,25753,0
MAKEINDIA,20231010,100,100,97.29,98.07,24550,0
MALLCOM,20231010,1084.6,1105.4,1068.35,1091.25,12298,0
MALUPAPER,20231010,36.25,37.7,35.85,37.05,78041,0
MANAKALUCO,20231010,25.65,26.3,25.4,26.15,45605,0
MANAKCOAT,20231010,24.85,25.45,23.6,25.2,38546,0
MANAKSIA,20231010,133.1,136,132.5,134.5,99008,0
MANAKSTEEL,20231010,44.5,45.3,44.5,44.75,73444,0
MANALIPETC,20231010,65,65.65,64.7,65.3,256813,0
MANAPPURAM,20231010,141.6,145,140.65,144.6,6099985,0
MANGALAM,20231010,100,101,99.3,99.6,23818,0
MANGCHEFER,20231010,104.1,109,104.1,105.6,541291,0
MANGLMCEM,20231010,374.95,379.8,372.35,376.55,80239,0
MANINDS,20231010,194.2,204.7,192.15,196,1416424,0
MANINFRA,20231010,153.8,163.3,152.2,159.9,2602881,0
MANKIND,20231010,1784.9,1800,1767,1770.65,59861,0
MANOMAY,20231010,135.55,136.35,130.5,134.25,1013,0
MANORAMA,20231010,2339,2369,2315.05,2349.9,18512,0
MANORG,20231010,372.65,380.4,372.05,374,4068,0
MANUGRAPH,20231010,25.75,25.85,24.65,25.25,71217,0
MANYAVAR,20231010,1287.75,1303.5,1271.65,1281.7,38111,0
MAPMYINDIA,20231010,2195,2220,2064.45,2105.45,435155,0
MARALOVER,20231010,73.7,75.5,71.85,72.7,48582,0
MARATHON,20231010,425.1,457.8,425,445.6,222625,0
MARICO,20231010,540,541.6,536.1,536.9,627596,0
MARINE,20231010,55.1,59.15,55.1,58.8,145545,0
MARKSANS,20231010,107.4,107.95,106.8,107.05,759826,0
MARSHALL,20231010,58,59.4,57.05,59.1,372139,0
MARUTI,20231010,10290,10417,10270.1,10375,348342,0
MASFIN,20231010,907,919.8,897.6,914.3,24948,0
MASPTOP50,20231010,32.47,32.56,32.11,32.2,681228,0
MASTEK,20231010,2393.3,2424.1,2392.25,2404.85,27392,0
MATRIMONY,20231010,594.05,594.75,580.95,583.2,13747,0
MAWANASUG,20231010,106.95,107.75,106.05,106.75,113351,0
MAXHEALTH,20231010,570.35,571.85,552,555,2636074,0
MAXIND,20231010,139.9,140.6,137.2,138.15,48428,0
MAYURUNIQ,20231010,560.7,564.6,556.15,559.5,61773,0
MAZDA,20231010,1098.95,1229,1098.95,1213.2,171053,0
MAZDOCK,20231010,2209.95,2219.9,2161,2167.55,1953733,0
MBAPL,20231010,619.8,619.8,605,607.85,8175,0
MBECL,20231010,3.35,3.45,3.35,3.45,31707,0
MBLINFRA,20231010,26.6,27.8,25.7,27.05,66340,0
MCDOWELL-N,20231010,1016.25,1036,1014.5,1024.8,886292,0
MCL,20231010,29.25,30.6,29.25,29.75,34571,0
MCLEODRUSS,20231010,20.1,20.35,19.5,19.95,650904,0
MCX,20231010,2095.45,2119,2072.1,2099.8,1137686,0
MEDANTA,20231010,756.45,758.65,741.25,750.7,174973,0
MEDICAMEQ,20231010,634.25,634.25,618.9,628.25,17467,0
MEDICO,20231010,71.05,71.85,70.4,71.15,168747,0
MEDPLUS,20231010,780,784,764,766.7,84461,0
MEGASOFT,20231010,45.05,46.6,45.05,46.6,31496,0
MEGASTAR,20231010,290.5,299.95,290.5,293.95,3621,0
MENONBE,20231010,142.75,155.2,142.75,154.2,688644,0
MEP,20231010,12.2,12.55,12.1,12.2,413897,0
METROBRAND,20231010,1176.95,1186,1156.95,1161.3,128349,0
METROPOLIS,20231010,1519.35,1519.35,1466.25,1473,311314,0
MFSL,20231010,900.05,906.25,887.4,893.85,1146038,0
MGEL,20231010,14.6,15.75,14.45,15.7,305025,0
MGL,20231010,1114.95,1120.45,1096.25,1108.65,364115,0
MHLXMIRU,20231010,196.95,196.95,190,191.75,13939,0
MHRIL,20231010,438.2,440,432,435.2,290374,0
MICEL,20231010,34,34.15,34,34.15,171026,0
MID150BEES,20231010,154.95,154.95,151.75,153.92,110573,0
MIDCAPETF,20231010,15.2,15.2,14.6,15.17,319610,0
MIDHANI,20231010,404.5,409.9,403.5,407.85,363490,0
MINDACORP,20231010,327.95,337.15,327,334.3,2287785,0
MINDTECK,20231010,195.8,205.4,195.15,201.55,437544,0
MIRCELECTR,20231010,17.6,18.15,17.3,18.15,378740,0
MIRZAINT,20231010,48,50.3,47.2,48.45,4446009,0
MITCON,20231010,76.6,78.9,76.6,78.45,16971,0
MITTAL,20231010,17,17.25,16.5,17.15,123745,0
MKPL,20231010,856,864,839.9,846.7,113407,0
MMFL,20231010,883,887,871,873.95,9614,0
MMP,20231010,229.5,229.5,226.2,227.05,2547,0
MMTC,20231010,56.5,58.95,56.4,58.3,4112411,0
MODIRUBBER,20231010,85.55,86.75,80.1,83.95,18774,0
MODISONLTD,20231010,77.35,79.2,77,78.35,35024,0
MOGSEC,20231010,52.6,52.63,52.56,52.63,42602,0
MOHEALTH,20231010,28.89,28.89,28.13,28.28,5942,0
MOHITIND,20231010,18.6,19.5,18.05,18.7,36767,0
MOIL,20231010,210,222,209.6,218,758258,0
MOKSH,20231010,15.5,16.15,15.5,15.9,78476,0
MOL,20231010,78.1,80.7,78.1,79.55,1093125,0
MOLDTECH,20231010,344.55,356,344.55,349.75,42331,0
MOLDTKPAC,20231010,893.95,894,887,888.85,22761,0
MOLOWVOL,20231010,28.78,28.78,28.4,28.63,899,0
MOM100,20231010,41.15,43.7,41.15,42.8,162659,0
MOM50,20231010,200,202,198.05,199.96,1711,0
MOMENTUM,20231010,23.45,23.45,23.03,23.2,669,0
MOMOMENTUM,20231010,46.02,46.64,46.02,46.63,16963,0
MON100,20231010,123.1,123.1,120.41,121.93,464997,0
MONARCH,20231010,382.5,399.95,375.35,378.7,232760,0
MONIFTY500,20231010,17.69,18.7,17.29,17.36,61223,0
MONQ50,20231010,52.61,53.44,52.61,52.87,12222,0
MONTECARLO,20231010,782.25,816,779.1,811.9,77465,0
MOQUALITY,20231010,138.77,138.77,136.77,137.46,39,0
MORARJEE,20231010,22.15,23,22.15,22.9,32781,0
MOREPENLAB,20231010,34.6,35.55,34.6,35.3,1911482,0
MOTHERSON,20231010,90.5,93.7,90.5,93.3,12662153,0
MOTILALOFS,20231010,909,923.7,901.3,909.15,77569,0
MOTOGENFIN,20231010,31.25,31.4,29.95,30,20311,0
MOVALUE,20231010,63.69,64,62.02,63.52,4562,0
MPHASIS,20231010,2477.05,2492,2453.75,2480.2,232512,0
MPSLTD,20231010,1730.5,1748.95,1672.25,1700.35,28818,0
MRF,20231010,107699,108010.55,107001,107204.1,4103,0
MRO-TEK,20231010,60.85,61.5,60,61.05,8606,0
MRPL,20231010,93,96.95,93,96.4,5731150,0
MSPL,20231010,18.1,18.1,18.1,18.1,68873,0
MSTCLTD,20231010,415.65,445,415.6,434.6,573675,0
MSUMI,20231010,61.5,63.8,61.5,63.4,4109781,0
MTARTECH,20231010,2551,2584,2543.3,2558.7,167580,0
MTEDUCARE,20231010,4.25,4.25,4.05,4.05,82115,0
MTNL,20231010,28,28.7,27.3,27.5,5351527,0
MUKANDLTD,20231010,162.85,166.2,161.55,164.75,144727,0
MUKTAARTS,20231010,64.35,65.55,62.7,63.4,28494,0
MUNJALAU,20231010,55.25,56.15,55.25,55.7,91883,0
MUNJALSHOW,20231010,140.3,141.55,139.3,140.95,27529,0
MURUDCERA,20231010,51.8,54.85,51.8,53.95,435924,0
MUTHOOTCAP,20231010,424.05,458.3,421.65,449.05,374236,0
MUTHOOTFIN,20231010,1200,1230,1192,1218.05,1011311,0
MVGJL,20231010,239.5,251.95,237.2,244.2,1400997,0
NACLIND,20231010,77.7,78.55,77.7,77.9,39823,0
NAGAFERT,20231010,8.65,8.9,8.6,8.7,1333660,0
NAGREEKCAP,20231010,14.9,14.95,14.9,14.95,1660,0
NAGREEKEXP,20231010,53,54,52.35,53.25,47890,0
NAHARCAP,20231010,296.05,306.35,296.05,302.4,2755,0
NAHARINDUS,20231010,137.3,149.95,137.3,147.2,236025,0
NAHARPOLY,20231010,239.45,241.95,235.1,238.8,15997,0
NAHARSPING,20231010,260.1,264.4,258.25,262.8,10125,0
NAM-INDIA,20231010,336.5,341.95,334,339.25,332700,0
NARMADA,20231010,19.05,19.4,18.9,19.05,9548,0
NATCOPHARM,20231010,853.25,861.55,845.6,847.6,216102,0
NATHBIOGEN,20231010,200.6,223.35,200.6,215.6,270918,0
NATIONALUM,20231010,94.1,97.3,94,97,7106610,0
NAUKRI,20231010,4220.45,4249,4192,4234.35,207771,0
NAVA,20231010,422,432.2,418.2,425.1,315995,0
NAVINFLUOR,20231010,3739,3760,3695.6,3703.2,194379,0
NAVINIFTY,20231010,194.8,230,194.8,212.89,611,0
NAVKARCORP,20231010,58.15,59.2,58.05,58.7,230696,0
NAVNETEDUL,20231010,163.85,172,162,168.05,1084544,0
NAZARA,20231010,872.5,895.95,859.85,868.15,599216,0
NBCC,20231010,58.4,63.1,58.1,61.85,59244840,0
NBIFIN,20231010,1752.55,1796,1752,1777.4,240,0
NCC,20231010,155,160,154.3,157.95,4561387,0
NCLIND,20231010,217,219.1,216.5,217.9,124306,0
NDGL,20231010,1784.5,1785,1712,1743.1,272,0
NDL,20231010,23.5,24,23.5,23.9,119995,0
NDLVENTURE,20231010,142,143,138.8,140.1,1654,0
NDRAUTO,20231010,622,622,615,615.05,1439,0
NDTV,20231010,208.15,214.2,207.45,209.6,260741,0
NECCLTD,20231010,22.95,23.3,22.7,23.2,752663,0
NECLIFE,20231010,23.3,23.6,23.2,23.4,117084,0
NELCAST,20231010,160.25,164.4,160.25,161.1,194472,0
NELCO,20231010,759.85,781.1,757,768.55,64867,0
NEOGEN,20231010,1735,1752.7,1705,1712.65,19892,0
NESCO,20231010,661.7,687.05,661.7,675.75,45676,0
NESTLEIND,20231010,22960,23017,22825.35,22968.05,39663,0
NETF,20231010,205.11,209.07,205.11,208.03,2921,0
NETWEB,20231010,824.95,824.95,810.05,820,35778,0
NETWORK18,20231010,71.65,73.85,71.25,71.65,3462092,0
NEULANDLAB,20231010,3905,3977.6,3835.1,3858.4,11388,0
NEWGEN,20231010,891.9,919.8,891.9,915.4,90064,0
NEXT50,20231010,450.82,455.83,450.81,455.68,4303,0
NEXTMEDIA,20231010,5.9,6.6,5.9,6.45,56113,0
NFL,20231010,70.25,70.85,69.7,70.1,3153768,0
NGIL,20231010,43.15,47.3,42.55,47.3,63241,0
NGLFINE,20231010,1879.95,1963,1800,1935.65,6216,0
NH,20231010,1055.75,1068.55,1044,1062.2,198202,0
NHPC,20231010,52.35,52.6,51.9,52.3,14530708,0
NIACL,20231010,136.7,138.7,136.1,137.95,373698,0
NIBL,20231010,31.3,31.3,30.7,30.7,2467,0
NIF100BEES,20231010,204.01,204.98,203.14,204.35,34266,0
NIFMID150,20231010,150.97,150.97,148.31,150.6,1012,0
NIFTYBEES,20231010,221.95,221.95,215.01,217.13,1610545,0
NIFTYETF,20231010,205.87,207.97,205.87,207.71,64651,0
NIFTYQLITY,20231010,16.64,16.7,16.53,16.64,19459,0
NIITLTD,20231010,120.5,124.65,120.2,120.85,579017,0
NIITMTS,20231010,423.5,435,414,415.8,120080,0
NILAINFRA,20231010,6.3,6.45,6.15,6.4,332431,0
NILASPACES,20231010,3,3,3,3,47645,0
NILKAMAL,20231010,2287.5,2356,2250.2,2291.45,2079,0
NINSYS,20231010,352.95,368.25,336,345.2,9313,0
NIPPOBATRY,20231010,491,491,491,491,1453,0
NIRAJ,20231010,38.4,38.4,36.55,37.65,64380,0
NITCO,20231010,18.55,19.15,18.55,18.95,231454,0
NITINSPIN,20231010,281.55,299.5,279.6,297.9,287612,0
NITIRAJ,20231010,120.05,120.15,115,116.6,62010,0
NKIND,20231010,51.55,53.1,49.25,53.1,26270,0
NLCINDIA,20231010,135.9,137.4,135.1,136.55,1336551,0
NMDC,20231010,143.25,151.15,143.25,150.25,16441933,0
NOCIL,20231010,221.5,223.85,219.45,221.65,333924,0
NOIDATOLL,20231010,7.75,7.95,7.2,7.3,430128,0
NORBTEAEXP,20231010,14.1,14.25,13.15,13.35,9075,0
NOVARTIND,20231010,711.7,725,710.55,716,13926,0
NPBET,20231010,233.7,235.35,232.87,235.25,11003,0
NRAIL,20231010,361.1,370.05,360.55,365.6,16978,0
NRBBEARING,20231010,268.25,272.6,266.9,268.8,78620,0
NRL,20231010,95.1,97.15,95,96.2,35399,0
NSIL,20231010,2576,2597.7,2552.1,2559.4,1654,0
NSLNISP,20231010,52.1,52.8,51.7,52.5,3837016,0
NTPC,20231010,234.9,236.85,233.75,235.9,11665907,0
NUCLEUS,20231010,1084.05,1126,1084.05,1120.35,146674,0
NURECA,20231010,358.3,364,351.85,355.25,48161,0
NUVAMA,20231010,2260,2352.85,2260,2352.85,21819,0
NUVOCO,20231010,359,366.8,354,354.8,217359,0
NV20BEES,20231010,118,118.45,115.1,118.42,15080,0
NYKAA,20231010,148,149,146.7,147.95,1996498,0
OAL,20231010,384,384,365.05,368.1,17163,0
OBCL,20231010,52,53.1,51.5,52,20761,0
OBEROIRLTY,20231010,1120,1169,1114.3,1152.4,815644,0
OCCL,20231010,775,796.95,775,794,4958,0
OFSS,20231010,4099.9,4185,4063.25,4161.6,38847,0
OIL,20231010,318,322.7,314,319.45,5433111,0
OILCOUNTUB,20231010,26.5,26.8,25,26.5,222320,0
OLECTRA,20231010,1146.65,1182,1146.65,1174.7,212633,0
OMAXAUTO,20231010,58,58.7,57.55,57.85,22043,0
OMAXE,20231010,68.6,75.65,68.6,75.65,735063,0
OMINFRAL,20231010,86.85,86.85,86.85,86.85,67220,0
ONELIFECAP,20231010,15.2,17.05,14.8,16.85,842190,0
ONEPOINT,20231010,33.65,33.65,33,33.25,196454,0
ONGC,20231010,182.3,184.5,182.05,183.5,11819690,0
ONMOBILE,20231010,109.75,112.6,109.1,110.5,939676,0
ONWARDTEC,20231010,547.6,562,545,550.35,43147,0
OPTIEMUS,20231010,302.8,307.35,300,305.85,142269,0
ORBTEXP,20231010,171.9,186.8,168.6,180.8,23519,0
ORCHPHARMA,20231010,512.65,517.4,499.1,510.25,36061,0
ORICONENT,20231010,29.5,30,28.15,29,869035,0
ORIENTALTL,20231010,7,7.1,6.9,7,8359,0
ORIENTBELL,20231010,467.3,474.5,464.2,465.35,6618,0
ORIENTCEM,20231010,177.1,182.5,174.5,177.1,1048534,0
ORIENTCER,20231010,35.35,36.95,35.35,36.4,67156,0
ORIENTELEC,20231010,220.95,223.55,220.9,223.1,90777,0
ORIENTHOT,20231010,102.5,108,102.5,106.05,4399526,0
ORIENTLTD,20231010,70.7,74.25,70.7,73.4,5154,0
ORIENTPPR,20231010,49.1,49.9,48.6,48.9,1529305,0
ORISSAMINE,20231010,6025,6629,6025,6496.3,103111,0
ORTINLAB,20231010,21.45,21.5,21.05,21.5,80818,0
OSIAHYPER,20231010,48.5,49.15,46.5,48.6,88973,0
OSWALAGRO,20231010,34.25,34.6,33.7,33.95,121980,0
OSWALGREEN,20231010,27.15,27.9,26.8,27.05,696719,0
OSWALSEEDS,20231010,68,71,66.3,70.35,75005,0
PAGEIND,20231010,39420,39620.4,39168.95,39334.75,18472,0
PAISALO,20231010,67.7,68.45,66.75,68,1244332,0
PAKKA,20231010,219.9,224.2,216.25,217.1,309488,0
PALASHSECU,20231010,107.25,109.7,105.8,106.7,5935,0
PALREDTEC,20231010,157.95,160.35,152,153.2,33976,0
PANACEABIO,20231010,170.95,174.5,168.2,171.6,345026,0
PANACHE,20231010,72.5,72.5,70.25,71.75,3945,0
PANAMAPET,20231010,304.65,309.25,302.55,304.75,91810,0
PANSARI,20231010,79,83.15,76.7,77.05,2430,0
PAR,20231010,200.95,207,200,202.2,9212,0
PARACABLES,20231010,60.9,62,59.2,60.95,249333,0
PARADEEP,20231010,66.3,67.4,66.3,66.85,1470813,0
PARAGMILK,20231010,206,209.15,203.35,204.8,498929,0
PARAS,20231010,717.3,734.5,716,717.9,216278,0
PARASPETRO,20231010,2.2,2.2,2.2,2.2,189890,0
PARSVNATH,20231010,10.65,11.15,10.65,11.15,252706,0
PASUPTAC,20231010,44.8,45.85,44.5,44.65,573796,0
PATANJALI,20231010,1245.85,1309.1,1236,1299.15,447784,0
PATELENG,20231010,50.4,51.4,50.1,50.4,3092842,0
PATINTLOG,20231010,15,15.05,14.65,14.85,61036,0
PAVNAIND,20231010,429.9,430.05,408.05,419.4,6135,0
PAYTM,20231010,909.95,955,909.95,949.7,4540273,0
PCBL,20231010,200.3,204,197.45,199.85,5545283,0
PCJEWELLER,20231010,26.7,28.3,26.4,27.25,5915819,0
PDMJEPAPER,20231010,48.8,50.95,48.8,50.55,197277,0
PDSL,20231010,477,498.15,477,488.15,167425,0
PEARLPOLY,20231010,26.8,27.45,26.25,26.6,41960,0
PEL,20231010,1055,1064,1046.65,1058.05,615282,0
PENIND,20231010,104.35,106.9,103.5,106.1,425265,0
PENINLAND,20231010,33,36.05,33,36.05,3368493,0
PERSISTENT,20231010,5618,5798.95,5600,5757.15,447686,0
PETRONET,20231010,224.3,225.2,222.5,224.95,3125732,0
PFC,20231010,242.3,251.25,240.1,249.95,21120310,0
PFIZER,20231010,3960.9,3995,3939,3958.6,24153,0
PFOCUS,20231010,95.6,96.8,93.75,95.4,121132,0
PFS,20231010,27.55,27.9,27.35,27.55,1189054,0
PGEL,20231010,1888.7,1921,1875,1891.7,105493,0
PGHH,20231010,17692.05,17885,17611.05,17769.35,7689,0
PGHL,20231010,5099.9,5130.05,5036.1,5104.25,4306,0
PGIL,20231010,1020,1067.25,1020,1054.2,22115,0
PHARMABEES,20231010,15.42,15.42,15.31,15.36,812684,0
PHOENIXLTD,20231010,1835,1885,1820.45,1865.1,302363,0
PIDILITIND,20231010,2430,2456,2425,2450.1,288124,0
PIGL,20231010,41.45,42.7,40.05,41.75,7198,0
PIIND,20231010,3445.25,3476.9,3416.75,3460.85,110323,0
PILANIINVS,20231010,2323.9,2400,2323.9,2347.15,7653,0
PILITA,20231010,9.55,9.95,9.25,9.35,100154,0
PIONEEREMB,20231010,55.9,58.9,55.6,57,151885,0
PITTIENG,20231010,620,655,615.05,650.55,282058,0
PIXTRANS,20231010,1204.45,1215.65,1182.1,1210.3,13591,0
PKTEA,20231010,298.85,298.85,290,294.4,90,0
PLASTIBLEN,20231010,225.1,234,225.1,232.5,17922,0
PNB,20231010,74.05,75.6,74,75.25,45297302,0
PNBGILTS,20231010,86,87.7,82.95,84.35,6085684,0
PNBHOUSING,20231010,714.4,733.45,713.3,726.95,486083,0
PNC,20231010,36.95,39.9,36.85,38.9,76100,0
PNCINFRA,20231010,368,377.9,366.5,372.6,334815,0
POCL,20231010,469.9,469.9,453.2,456.05,13443,0
PODDARHOUS,20231010,111.8,111.8,106,106.15,24601,0
PODDARMENT,20231010,344.25,351.85,340,346.8,2247,0
POKARNA,20231010,484.9,513.35,474.75,506.35,158903,0
POLICYBZR,20231010,760,762.45,746.7,752.95,1385952,0
POLYCAB,20231010,5200.4,5255.05,5179,5205.25,331263,0
POLYMED,20231010,1372.25,1412.85,1372.25,1405.55,25499,0
POLYPLEX,20231010,1142.1,1149,1139.1,1141.2,44948,0
PONNIERODE,20231010,410.35,414,407,410.55,15955,0
POONAWALLA,20231010,376.4,380.95,373.25,375.45,1515733,0
POWERGRID,20231010,196.25,198.55,195.7,197.95,7440527,0
POWERINDIA,20231010,3958.9,4020.8,3930,4010.15,24894,0
POWERMECH,20231010,4185.95,4185.95,4048.95,4086.35,18635,0
PPAP,20231010,271.3,272.85,258,259.75,30572,0
PPL,20231010,250.25,258.2,250.25,256.85,77473,0
PPLPHARMA,20231010,97.55,101.25,97.55,99.75,2559901,0
PRAENG,20231010,13.15,13.45,13,13.15,148060,0
PRAJIND,20231010,578,589.95,576.8,585.55,601343,0
PRAKASH,20231010,151.5,164.85,151.5,160.5,6523956,0
PRAKASHSTL,20231010,5,5,5,5,215586,0
PRAXIS,20231010,30.2,31.4,30.2,31.4,166844,0
PRECAM,20231010,270,288.7,268.05,283.15,284365,0
PRECOT,20231010,222.15,225.3,217.5,220.9,6586,0
PRECWIRE,20231010,129.5,134.1,129.5,131.6,527911,0
PREMEXPLN,20231010,1061.8,1084.9,1027,1061.9,19887,0
PREMIER,20231010,3.7,3.7,3.45,3.5,15507,0
PREMIERPOL,20231010,141,146,131.3,144.5,401926,0
PRESTIGE,20231010,670.5,796.4,666.95,727.5,9717755,0
PRICOLLTD,20231010,330.5,334.8,326.55,329.05,283688,0
PRIMESECU,20231010,147.9,153.95,147.75,153.5,53360,0
PRINCEPIPE,20231010,668.95,669.9,654,659.1,74309,0
PRITI,20231010,169.9,173.5,168.3,170.35,20581,0
PRITIKAUTO,20231010,18.75,19.05,18.75,19.05,79382,0
PRIVISCL,20231010,1215,1245,1200,1218,22326,0
PROZONER,20231010,32.5,34.25,32.2,33.55,3736604,0
PRSMJOHNSN,20231010,126.25,127,125.5,126.45,86193,0
PRUDENT,20231010,1290,1313.9,1287.45,1297.65,48142,0
PSB,20231010,43.05,44.5,43.05,44.3,2999490,0
PSPPROJECT,20231010,776.2,784.75,768,774.5,51577,0
PSUBANKICI,20231010,51.44,52.01,50.9,51.86,39923,0
PSUBNKBEES,20231010,56.99,57.42,56.25,57.28,3705329,0
PTC,20231010,134,135.8,133.8,134.8,573994,0
PTCIL,20231010,5455.55,5494.4,5376,5444.15,1889,0
PTL,20231010,38,38.65,37.95,38.3,121523,0
PUNJABCHEM,20231010,1198.9,1225,1156.35,1165.15,31504,0
PURVA,20231010,124.65,141.35,124,135.65,6420957,0
PVP,20231010,15.45,15.45,15.45,15.45,110521,0
PVRINOX,20231010,1694.7,1699.65,1671.45,1687.25,199725,0
PYRAMID,20231010,180,192.85,178.75,184.7,1819714,0
QGOLDHALF,20231010,49.18,49.18,47.9,48.7,123315,0
QNIFTY,20231010,2090,2104,2090,2103.31,156,0
QUESS,20231010,424.4,427.95,420.1,421.25,87222,0
QUICKHEAL,20231010,337.05,354.4,334.05,350.6,1557805,0
RACE,20231010,252.9,254.95,248.9,252.6,8262,0
RADHIKAJWE,20231010,36.05,36.95,35.9,36,550389,0
RADIANTCMS,20231010,93.9,96.7,93.65,94.85,700936,0
RADICO,20231010,1224,1231.45,1210,1213.15,105923,0
RADIOCITY,20231010,15.5,17.15,15.3,16.05,10226508,0
RAILTEL,20231010,211,215.65,211,211.7,1519434,0
RAIN,20231010,165.5,166.35,163.35,165.45,701064,0
RAINBOW,20231010,1055,1072,1048.55,1060.45,230433,0
RAJESHEXPO,20231010,481.8,485.85,465.15,469.25,2175336,0
RAJMET,20231010,9.8,9.8,9.5,9.7,765171,0
RAJRATAN,20231010,752,771.6,752,764.8,23922,0
RAJRILTD,20231010,36.4,36.75,35.7,35.8,5431,0
RAJSREESUG,20231010,49.85,51.25,48,49,66060,0
RAJTV,20231010,56,56.9,53.25,56.05,94846,0
RALLIS,20231010,210,213.25,210,211.7,331245,0
RAMANEWS,20231010,14.9,15.05,14.4,14.6,69657,0
RAMAPHO,20231010,235,235,229.2,230.25,10803,0
RAMASTEEL,20231010,36,38.25,35.7,37.4,7807908,0
RAMCOCEM,20231010,949.9,957,939,947.3,426847,0
RAMCOIND,20231010,175.95,178.35,173.6,176.95,63382,0
RAMCOSYS,20231010,304.75,309.6,303,308.1,55034,0
RAMKY,20231010,575,602.9,575,598.35,79901,0
RAMRAT,20231010,262.95,266.9,261,262.25,42677,0
RANASUG,20231010,27.15,27.45,26.9,27,1162701,0
RANEENGINE,20231010,302,303.95,300,302.7,1116,0
RANEHOLDIN,20231010,1136.3,1155.1,1120,1125.1,10323,0
RATEGAIN,20231010,599.95,611,588,592.2,164759,0
RATNAMANI,20231010,2603.05,2631.45,2580,2623.2,15806,0
RATNAVEER,20231010,115.05,117.5,113.45,113.95,1221742,0
RAYMOND,20231010,1745.05,1844,1742.2,1810.65,499072,0
RBA,20231010,123.2,125.25,122.9,124.3,703168,0
RBL,20231010,783.1,796.7,781.6,792.85,21335,0
RBLBANK,20231010,245.9,249.9,245.1,248.55,4915461,0
RCF,20231010,121.9,122.75,120.8,121.8,2707051,0
RCOM,20231010,1.65,1.65,1.6,1.65,2650810,0
RECLTD,20231010,282.35,291.65,279.7,290.9,16215694,0
REDINGTON,20231010,157.65,157.65,152.45,153.4,968031,0
REDTAPE,20231010,479,499,471.3,496.85,494278,0
REFEX,20231010,618,638.75,610.05,624.05,126446,0
REGENCERAM,20231010,40.5,40.5,40.5,40.5,2177,0
RELAXO,20231010,911.15,914.95,899.85,903.55,66322,0
RELCHEMQ,20231010,222.9,233.7,219.9,222.8,54886,0
RELIANCE,20231010,2306.55,2317.9,2303.75,2308.4,5118016,0
RELIGARE,20231010,236.2,239.3,234.1,234.4,1474717,0
RELINFRA,20231010,170.65,173,169,170.85,559703,0
REMSONSIND,20231010,450,454.8,441.15,453.65,1883,0
RENUKA,20231010,54,54.65,53.8,54.3,7168111,0
REPCOHOME,20231010,389,390,382.5,383.85,62930,0
REPL,20231010,184.9,191.05,182.5,189.95,39704,0
REPRO,20231010,763.95,781.45,738.15,741.35,16326,0
RESPONIND,20231010,326,335.45,316.25,318.35,249833,0
RGL,20231010,103,107.15,103,106.2,85929,0
RHFL,20231010,2.05,2.1,1.95,2.1,2824522,0
RHIM,20231010,720,725,705.25,710.6,118608,0
RHL,20231010,106.85,109.4,106.15,108.5,7856,0
RICOAUTO,20231010,83.5,85.7,83.5,84.75,362721,0
RIIL,20231010,964,997.4,962.1,981.5,531054,0
RISHABH,20231010,533.8,538,524.8,529.75,174470,0
RITCO,20231010,237,243.2,236,241.55,2308,0
RITES,20231010,474,485.45,473,474.95,745443,0
RKDL,20231010,18.85,18.85,18.85,18.85,5957,0
RKEC,20231010,75.6,82,75.6,79.7,266290,0
RKFORGE,20231010,633.75,651.1,633.75,644.1,214639,0
RML,20231010,825,870.2,825,865.15,23275,0
ROHLTD,20231010,325.4,327.85,315.35,320,78796,0
ROLEXRINGS,20231010,2221.1,2242.45,2205.2,2216.05,13264,0
ROLLT,20231010,1.3,1.3,1.25,1.3,332542,0
ROML,20231010,47.9,49.2,46.15,47.45,12492,0
ROSSARI,20231010,826.25,829.9,816.1,820.85,28183,0
ROSSELLIND,20231010,493.35,509,493.35,500.2,45916,0
ROTO,20231010,346.25,353,346.25,349.75,27178,0
ROUTE,20231010,1559.95,1563,1552,1560.55,66099,0
RPGLIFE,20231010,1257.05,1261,1233.25,1248.15,9394,0
RPOWER,20231010,17.9,18.1,17.7,17.8,42788219,0
RPPINFRA,20231010,77.5,79,75.8,76.85,110951,0
RPPL,20231010,232,234,218.15,220.75,188840,0
RPSGVENT,20231010,572.9,580.45,565.05,569.35,39239,0
RRKABEL,20231010,1452.95,1487.9,1445.05,1459.55,371387,0
RSSOFTWARE,20231010,48.15,52.1,48.15,52.1,24470,0
RSWM,20231010,186.05,188,185.7,186.5,24912,0
RSYSTEMS,20231010,508.6,512,504.1,507.55,55378,0
RTNINDIA,20231010,55.45,56.55,55.45,55.75,1590827,0
RTNPOWER,20231010,6.75,6.95,6.7,6.9,50933168,0
RUBYMILLS,20231010,229.05,240.75,229.05,233.85,33724,0
RUCHINFRA,20231010,17.85,17.85,17.85,17.85,126383,0
RUCHIRA,20231010,138.95,141.3,138.05,139.9,76458,0
RUPA,20231010,265,265,261.2,262.45,70645,0
RUSHIL,20231010,274.8,284.8,274.8,281.85,43208,0
RUSTOMJEE,20231010,548.3,587.5,537.15,564.3,198882,0
RVHL,20231010,33.1,34.5,32.6,33.25,6731,0
RVNL,20231010,162.5,167.35,162.5,165.35,16819515,0
S&SPOWER,20231010,111.8,111.8,108.2,108.2,2287,0
SABEVENTS,20231010,4.2,4.2,4.2,4.2,390,0
SABTN,20231010,1.6,1.6,1.6,1.6,576,0
SADBHAV,20231010,16.4,16.4,16.4,16.4,112625,0
SADBHIN,20231010,4.85,4.85,4.85,4.85,62241,0
SADHNANIQ,20231010,79.9,82.3,79.35,80.6,186331,0
SAFARI,20231010,4339.7,4515.9,4339.7,4477.35,58878,0
SAGARDEEP,20231010,24.15,24.35,23.65,23.75,11947,0
SAGCEM,20231010,231.5,234.8,231.05,232.8,48430,0
SAH,20231010,93.15,95.05,88.35,89.5,101863,0
SAHYADRI,20231010,420.45,432.4,406.75,427.3,21772,0
SAIL,20231010,86.9,89.1,86.5,88.8,12762654,0
SAKAR,20231010,343.05,348.7,340.9,345.35,39177,0
SAKHTISUG,20231010,31.15,31.6,31,31.3,644050,0
SAKSOFT,20231010,337.95,343.1,335.45,337.6,123861,0
SAKUMA,20231010,16.1,17,15.5,17,569321,0
SALASAR,20231010,49.45,50.55,49.45,49.85,637995,0
SALONA,20231010,280.6,282.95,274.95,280.7,2892,0
SALSTEEL,20231010,16.15,16.35,15.8,15.9,42014,0
SALZERELEC,20231010,381.1,386.8,374.95,376.8,62497,0
SAMBHAAV,20231010,3.1,3.1,2.9,3.1,47893,0
SAMHI,20231010,157.55,164.9,156.85,162.95,899816,0
SAMPANN,20231010,15.15,15.15,14.95,14.95,2982,0
SANDESH,20231010,1026.15,1054.85,1015,1041.45,1381,0
SANDHAR,20231010,403.4,411.3,403.4,405.7,58240,0
SANDUMA,20231010,1569.65,1625,1561.2,1587.95,52141,0
SANGAMIND,20231010,346,350.95,342.1,343.5,21499,0
SANGHIIND,20231010,128.8,128.8,125.15,125.15,1494339,0
SANGHVIMOV,20231010,684.1,695.2,660.05,667.85,138270,0
SANGINITA,20231010,21.6,22,21.25,21.75,11533,0
SANOFI,20231010,7256.35,7415.5,7256.35,7399.5,22840,0
SANSERA,20231010,915.1,923.75,910,914.25,66746,0
SAPPHIRE,20231010,1434,1434,1403,1406.4,119416,0
SARDAEN,20231010,213.9,223.4,212.85,221.25,299842,0
SAREGAMA,20231010,346.05,353.8,346.05,350.2,185954,0
SARLAPOLY,20231010,50.15,52.5,49.5,51.5,194362,0
SARVESHWAR,20231010,5.1,5.1,5.1,5.1,815579,0
SASKEN,20231010,1312,1448,1312,1433.65,346833,0
SASTASUNDR,20231010,297.4,314,295.65,307.5,74136,0
SATIA,20231010,127,131.25,124.65,129.7,532917,0
SATIN,20231010,232,244.8,229.3,234.35,418753,0
SATINDLTD,20231010,96,96.35,92.5,93.1,332127,0
SBC,20231010,25.3,25.5,24.8,25.2,1671826,0
SBCL,20231010,522.75,531.5,518.3,526.6,115558,0
SBFC,20231010,83.25,85.45,82.9,84.3,758730,0
SBGLP,20231010,379.65,382.9,371.1,373.3,17547,0
SBICARD,20231010,780.55,795.25,773.7,791.4,2436105,0
SBIETFCON,20231010,86,86.28,85.98,86.05,2112,0
SBIETFIT,20231010,339.01,341.89,338.72,341.68,8563,0
SBIETFPB,20231010,231,233.14,230.41,232.54,532609,0
SBIETFQLTY,20231010,173.65,174.9,173.3,174.3,432,0
SBILIFE,20231010,1285,1312.6,1279.8,1302.05,1221002,0
SBIN,20231010,587,595,585.75,591.65,10373508,0
SCHAEFFLER,20231010,3125.25,3153.5,3104.6,3114.95,50249,0
SCHAND,20231010,274.75,280.5,269,271.15,101234,0
SCHNEIDER,20231010,352,354.5,344.35,346.05,238664,0
SCI,20231010,150,153.3,146.4,147.05,7510995,0
SCPL,20231010,451.95,467.9,450,462.1,21497,0
SDBL,20231010,373.7,375,364.05,368.6,374436,0
SDL26BEES,20231010,115.2,115.4,115.2,115.24,435,0
SEAMECLTD,20231010,632,647.6,618.6,622.15,62695,0
SECURCRED,20231010,16.75,16.75,16.35,16.55,106330,0
SECURKLOUD,20231010,40.25,40.75,39.55,39.95,59779,0
SEJALLTD,20231010,248.4,254.75,241.55,249.6,4110,0
SELAN,20231010,392.6,398.6,390,391.8,70816,0
SELMC,20231010,109.45,109.45,109.45,109.45,2356,0
SEMAC,20231010,2352,2354,2307,2307,802,0
SENCO,20231010,615,641,612.2,616.1,616072,0
SENSEXETF,20231010,66.72,70.5,65.67,66.3,2029,0
SEPC,20231010,15.8,16.65,15.6,16.65,20320804,0
SEQUENT,20231010,93.45,95.45,92.7,94.15,1151678,0
SERVOTECH,20231010,71,73.25,69.5,70.75,150401,0
SESHAPAPER,20231010,369,378.95,359.3,365.05,260067,0
SETCO,20231010,6.5,6.55,6.25,6.5,44296,0
SETF10GILT,20231010,217,217.48,216.72,217.24,27544,0
SETFGOLD,20231010,50.63,50.75,50.18,50.36,1829408,0
SETFNIF50,20231010,204.44,205.69,204.16,205.22,507578,0
SETFNIFBK,20231010,446.26,450,445.9,449.23,17430,0
SETFNN50,20231010,466.84,473.59,466.84,473.33,19101,0
SEYAIND,20231010,22.45,22.45,21.5,22.05,12454,0
SFL,20231010,1078,1087,1065.2,1075,60855,0
SGIL,20231010,229.6,234.9,229.6,234.9,7100,0
SGL,20231010,15.3,15.6,14.55,15.2,19314,0
SHAH,20231010,2.95,3,2.85,2.9,1211280,0
SHAHALLOYS,20231010,54.7,57,53.2,56.75,8452,0
SHAILY,20231010,1842.2,1862.45,1760,1805.75,10154,0
SHAKTIPUMP,20231010,913.7,923.25,883,888.55,223773,0
SHALBY,20231010,241,245,238.1,241.35,227290,0
SHALPAINTS,20231010,164.95,165.9,164.05,165.05,131290,0
SHANKARA,20231010,705.5,742.05,705.5,718.7,198316,0
SHANTI,20231010,21.8,23.5,20.3,21.5,779174,0
SHANTIGEAR,20231010,441.7,446,436,438.1,27056,0
SHARDACROP,20231010,418.7,422.05,417,418.1,51906,0
SHARDAMOTR,20231010,948.55,964.5,945,954.1,17195,0
SHAREINDIA,20231010,1371.95,1400,1371.95,1391.65,99839,0
SHARIABEES,20231010,434.56,445,434.56,444.99,1836,0
SHEMAROO,20231010,129.1,132.45,129.1,131.3,14371,0
SHILPAMED,20231010,336.45,339.95,336.1,339.05,69667,0
SHIVALIK,20231010,693.6,717.5,693.6,706.85,6476,0
SHIVAMAUTO,20231010,32,33.9,32,32.3,113692,0
SHIVAMILLS,20231010,74.8,80.6,74.15,77.2,111080,0
SHIVATEX,20231010,143.3,144,138.25,140.6,13424,0
SHK,20231010,150.65,155.5,150.15,152.1,175300,0
SHOPERSTOP,20231010,660,665,653.5,658.5,26797,0
SHRADHA,20231010,48.35,50.85,48.1,48.85,60892,0
SHREDIGCEM,20231010,90.1,90.9,89.75,90.65,206631,0
SHREECEM,20231010,25750.05,26222,25750.05,26163.75,11972,0
SHREEPUSHK,20231010,195.2,205,195.2,201.25,32713,0
SHREERAMA,20231010,22.45,23.15,22.45,23.15,76796,0
SHRENIK,20231010,0.95,1,0.9,0.95,1417885,0
SHREYANIND,20231010,239.9,251.75,239.9,251.75,45021,0
SHREYAS,20231010,375,375.25,367.35,374.25,213667,0
SHRIPISTON,20231010,998.4,1000,976,994.35,8791,0
SHRIRAMFIN,20231010,1840,1896.75,1815.2,1892.85,1675512,0
SHRIRAMPPS,20231010,88.9,93.8,88.8,92.7,2644721,0
SHYAMCENT,20231010,19.7,20.35,19.7,20.15,383329,0
SHYAMMETL,20231010,435.4,438.75,431.1,434.75,590957,0
SHYAMTEL,20231010,7,7,7,7,3,0
SIEMENS,20231010,3537,3604.1,3537,3591.05,235853,0
SIGACHI,20231010,39.95,39.95,37.95,38.35,2897888,0
SIGIND,20231010,56,57.6,54.15,55,107648,0
SIGMA,20231010,459.95,459.95,440.1,449.1,8328,0
SIGNATURE,20231010,485.8,498.9,485.1,498.35,1576883,0
SIKKO,20231010,59.4,59.4,57.75,58.15,14426,0
SIL,20231010,23.3,23.3,22.65,22.7,19065,0
SILGO,20231010,24.35,24.4,23.15,23.6,25159,0
SILINV,20231010,329.55,330.9,325.15,328.45,1589,0
SILLYMONKS,20231010,16.5,16.55,15.25,15.45,24075,0
SILVER,20231010,71.74,72.1,71.18,71.93,218006,0
SILVERBEES,20231010,69.31,69.68,69,69.45,5033079,0
SILVERETF,20231010,71.29,71.99,70.7,71.02,23232,0
SILVERTUC,20231010,613.4,613.4,591.05,607.35,20807,0
SILVRETF,20231010,69.64,69.9,69.51,69.86,10047,0
SIMBHALS,20231010,28.3,28.85,28.1,28.15,85010,0
SIMPLEXINF,20231010,57.65,57.65,57.65,57.65,51331,0
SINDHUTRAD,20231010,24.8,25.8,24.5,25.55,28943,0
SINTERCOM,20231010,131.45,131.45,128,128.3,2017,0
SIRCA,20231010,375.95,384.95,375,381.6,57122,0
SIS,20231010,456,462.2,450.5,452,59857,0
SITINET,20231010,0.75,0.8,0.75,0.75,666294,0
SIYSIL,20231010,548,567.95,546,558.95,57864,0
SJS,20231010,675.45,687.55,674.7,676.5,99147,0
SJVN,20231010,70.25,71.7,69.85,71.05,19579616,0
SKFINDIA,20231010,5307.15,5325,5185.5,5254.35,13220,0
SKIPPER,20231010,224.75,242.9,223.7,235.1,891786,0
SKMEGGPROD,20231010,420,434.75,417.95,427.4,116274,0
SKYGOLD,20231010,424.7,439,383,392.55,1206419,0
SMARTLINK,20231010,176.55,182.15,176.55,178.5,7930,0
SMCGLOBAL,20231010,77.85,79.25,77.8,78.75,24389,0
SMLISUZU,20231010,1222,1232.7,1210,1221.35,11428,0
SMLT,20231010,229.15,242.7,226.05,238.55,39759,0
SMSLIFE,20231010,517.75,521.65,514,516.05,681,0
SMSPHARMA,20231010,121.75,122,120.4,120.9,59613,0
SNOWMAN,20231010,49.4,50.2,49.35,49.8,397568,0
SOBHA,20231010,722,772.85,717.95,762.85,4208852,0
SOFTTECH,20231010,240.45,248.95,236,241.1,18212,0
SOLARA,20231010,341,345,338,339.2,60488,0
SOLARINDS,20231010,5180.05,5248.8,5149,5211.25,52619,0
SOMANYCERA,20231010,714,717.35,694.15,696.75,57685,0
SOMATEX,20231010,18.9,18.9,18.8,18.85,10195,0
SOMICONVEY,20231010,63.65,64.4,63.65,64.4,12193,0
SONACOMS,20231010,558,563,551.5,554.25,1008953,0
SONAMCLOCK,20231010,64.55,65.5,63.5,64.55,84459,0
SONATSOFTW,20231010,1047.2,1068.95,1037,1065.25,134794,0
SOTL,20231010,321.05,323.2,317,318.7,54111,0
SOUTHBANK,20231010,26,26.4,25.9,26.3,25181977,0
SOUTHWEST,20231010,136.9,142.95,134,136.65,52676,0
SPAL,20231010,516.8,539,507.75,529.05,38052,0
SPANDANA,20231010,783,817.05,783,809.05,76798,0
SPARC,20231010,228.35,230,226.4,228.35,124465,0
SPCENET,20231010,23.3,25.1,23.3,24.9,3796019,0
SPECIALITY,20231010,201,202.65,199.35,200.55,25760,0
SPENCERS,20231010,67.2,70.05,66.75,67.3,370103,0
SPIC,20231010,69.85,70.55,69.45,69.7,594274,0
SPLIL,20231010,70.5,71.4,68.35,68.85,81993,0
SPLPETRO,20231010,518.45,537,518.45,533,78894,0
SPMLINFRA,20231010,53.4,53.4,53.4,53.4,52056,0
SPORTKING,20231010,791.75,837.85,789,819.25,38031,0
SPYL,20231010,0.55,0.55,0.5,0.5,36663,0
SREEL,20231010,234.55,241,234.55,238.5,11185,0
SRF,20231010,2222.95,2236,2199.75,2230.35,374416,0
SRGHFL,20231010,257.05,258.75,245.9,254.35,2839,0
SRHHYPOLTD,20231010,582,595,582,589.85,12259,0
SRPL,20231010,1.2,1.25,1.15,1.2,3489161,0
SSWL,20231010,286.55,289,282.6,285.7,152476,0
STAR,20231010,501.8,509,501.8,504.9,288991,0
STARCEMENT,20231010,156.15,160.3,155.75,158.35,350858,0
STARHEALTH,20231010,577,584.2,572.05,575.2,255195,0
STARPAPER,20231010,222,223.8,218,221.05,75160,0
STARTECK,20231010,167,167,156.45,159.45,2429,0
STCINDIA,20231010,116.25,120.6,116.25,118.95,134346,0
STEELCAS,20231010,675,686.7,671,681.9,24489,0
STEELCITY,20231010,65,67.55,65,65.8,19033,0
STEELXIND,20231010,8.1,8.6,8.1,8.45,10292987,0
STEL,20231010,210,217.2,207.05,208.9,2184,0
STERTOOLS,20231010,368.3,369.8,363.45,365.05,14657,0
STLTECH,20231010,155.6,158.5,155.2,155.95,867802,0
STOVEKRAFT,20231010,570,570,557,558.95,72147,0
STYLAMIND,20231010,1731.9,1750,1705.15,1748.85,32450,0
STYRENIX,20231010,1086.35,1088,1054,1061.75,29002,0
SUBEXLTD,20231010,30.55,31.3,30.5,30.85,2296404,0
SUBROS,20231010,378.95,380.95,375.1,378.45,30890,0
SUDARSCHEM,20231010,485.7,488,476.5,477.35,79308,0
SUKHJITS,20231010,438.55,440.3,429,430.7,8123,0
SULA,20231010,468,472.5,462.65,466,151784,0
SUMICHEM,20231010,424.95,429.9,422,422.35,168392,0
SUMIT,20231010,31.4,31.45,30.5,31.2,19515,0
SUMMITSEC,20231010,957.1,1003.15,957,973.5,11328,0
SUNDARAM,20231010,3.45,3.5,3.3,3.35,471384,0
SUNDARMFIN,20231010,3184.65,3318.2,3141.1,3275,196438,0
SUNDARMHLD,20231010,116.5,121.45,115.1,118.95,311185,0
SUNDRMBRAK,20231010,589.15,589.15,588.75,589.15,8704,0
SUNDRMFAST,20231010,1237,1259,1225,1239.15,54179,0
SUNFLAG,20231010,193.4,199.95,192.15,198.35,269518,0
SUNPHARMA,20231010,1122,1130.4,1119.8,1126.5,1092093,0
SUNTECK,20231010,435,454.25,433.3,450.5,1140409,0
SUNTV,20231010,613.3,619.4,613,615.75,378212,0
SUPERHOUSE,20231010,232,247.95,232,237.1,43109,0
SUPERSPIN,20231010,7.85,7.95,7.7,7.85,67972,0
SUPRAJIT,20231010,394,397.7,386,391.3,140824,0
SUPREMEENG,20231010,0.8,0.8,0.75,0.8,110475,0
SUPREMEIND,20231010,4001.9,4134.75,3999.75,4027.65,162193,0
SUPREMEINF,20231010,23.5,25.45,23.3,23.65,3269,0
SUPRIYA,20231010,268.55,268.55,256.2,257.3,368963,0
SURANASOL,20231010,23.4,23.85,23.15,23.45,29755,0
SURANAT&P,20231010,11.1,11.7,11.1,11.4,78327,0
SURYALAXMI,20231010,66.05,69,66.05,67.85,21367,0
SURYAROSNI,20231010,487.15,528,487.15,525.25,613341,0
SURYODAY,20231010,167.5,168.8,166.3,167.55,236425,0
SUTLEJTEX,20231010,54.45,56.25,54.45,55.5,155843,0
SUULD,20231010,7.4,7.4,7.3,7.4,66208,0
SUVEN,20231010,70.7,72.35,70.7,72.05,278171,0
SUVENPHAR,20231010,565.05,567.35,557.5,562.15,414403,0
SUVIDHAA,20231010,4.5,4.5,4.35,4.4,288277,0
SUZLON,20231010,26.5,27.4,26.3,26.35,80186599,0
SVLL,20231010,170,170,165,165,125,0
SVPGLOB,20231010,8.05,8.15,7.9,8.1,99947,0
SWANENERGY,20231010,293.7,297.05,291.1,294.4,1004109,0
SWARAJENG,20231010,1967.2,2001,1960.05,1966.25,6170,0
SWELECTES,20231010,584.85,600,579.9,591.7,24950,0
SWSOLAR,20231010,327,332.8,326.5,330.3,121981,0
SYMPHONY,20231010,864.95,868.85,859,861.05,18857,0
SYNCOMF,20231010,9.35,9.65,9.05,9.1,5055506,0
SYNGENE,20231010,780.45,792.25,777.45,786.2,266991,0
SYRMA,20231010,626.35,637.45,620.1,629.45,625249,0
TAINWALCHM,20231010,132.7,134.6,130.5,130.95,4129,0
TAJGVK,20231010,241.45,241.6,238.45,240.75,89967,0
TAKE,20231010,20.8,21.4,20.5,20.85,72575,0
TALBROAUTO,20231010,1020.55,1038.7,1018.95,1032.8,22337,0
TANLA,20231010,1025,1038.6,1020,1030.95,258095,0
TARAPUR,20231010,4.65,5,4.65,5,15976,0
TARC,20231010,90.45,93.75,90.2,92.7,1359041,0
TARMAT,20231010,86.75,93.4,85.7,91.2,370509,0
TARSONS,20231010,511.35,528.95,511.35,515.95,49007,0
TASTYBITE,20231010,16282.35,16670,16282.35,16564.35,2532,0
TATACHEM,20231010,1008,1023,1008,1016.8,366136,0
TATACOFFEE,20231010,260,262.55,258.45,259.7,445742,0
TATACOMM,20231010,1807.9,1842.45,1807.9,1829.85,721590,0
TATACONSUM,20231010,885,892.4,881.75,888.75,870512,0
TATAELXSI,20231010,7309.95,7415.8,7283.4,7359.4,110152,0
TATAINVEST,20231010,3229,3275,3200,3211.4,82191,0
TATAMETALI,20231010,923.45,944.5,923.45,937.8,59759,0
TATAMOTORS,20231010,620,632.5,617.6,630.55,9833429,0
TATAMTRDVR,20231010,409.65,419.7,409.65,417.75,1248366,0
TATAPOWER,20231010,250.5,255,250.5,253.9,5951928,0
TATASTEEL,20231010,124.7,125.9,123.75,125.3,28745957,0
TATASTLLP,20231010,788.65,801.5,784.4,795.55,41750,0
TATVA,20231010,1584,1592,1575,1577.8,20066,0
TBZ,20231010,116,125.4,115.5,121.75,2005709,0
TCI,20231010,784,794.65,771.9,778.8,36816,0
TCIEXP,20231010,1380,1405.8,1380,1394.4,15245,0
TCNSBRANDS,20231010,364.95,369.75,361.7,367.15,186737,0
TCPLPACK,20231010,2171,2205,2140.25,2147.65,4711,0
TCS,20231010,3640.05,3648,3601.35,3628.9,1848148,0
TDPOWERSYS,20231010,255.95,261.9,252.55,258.75,334456,0
TEAMLEASE,20231010,2593.15,2620,2512.45,2564.1,5764,0
TECH,20231010,33.65,33.65,33.01,33.36,6586,0
TECHIN,20231010,12,12.2,11.5,11.8,3933,0
TECHM,20231010,1215.2,1231.45,1213,1227.75,1503359,0
TECHNOE,20231010,528.8,528.9,514.15,519.95,61121,0
TECILCHEM,20231010,17.4,17.4,17.4,17.4,139,0
TEGA,20231010,892.35,895.25,874.05,877.95,50088,0
TEJASNET,20231010,874,883,867.25,878.85,279236,0
TEMBO,20231010,240.8,241,233,239.3,47903,0
TERASOFT,20231010,44.85,48.75,43.65,47.25,254499,0
TEXINFRA,20231010,68.4,69.55,68.4,68.85,90157,0
TEXMOPIPES,20231010,69.95,72,69.35,70.7,44471,0
TEXRAIL,20231010,123.45,128.65,123.45,128.05,1055632,0
TFCILTD,20231010,95.25,96.3,94.25,94.6,389896,0
TFL,20231010,9.95,9.95,9.6,9.75,20741,0
TGBHOTELS,20231010,9.75,10,9.75,9.9,44766,0
THANGAMAYL,20231010,1337.2,1418,1336.5,1386.65,91228,0
THEINVEST,20231010,88.3,92.5,86.55,90.1,98920,0
THEJO,20231010,1699.95,1736.9,1645,1700.55,6884,0
THEMISMED,20231010,187,188,178.05,180.6,278151,0
THERMAX,20231010,2939,2974.7,2906.05,2918.45,21617,0
THOMASCOOK,20231010,127,127,121,124.4,324543,0
THOMASCOTT,20231010,127.7,127.7,127.7,127.7,961,0
THYROCARE,20231010,565.75,584,561.05,576.3,73927,0
TI,20231010,209,211.9,207,207.75,170487,0
TIDEWATER,20231010,1168.05,1204.9,1167,1197.85,40374,0
TIIL,20231010,2007,2030.95,2005.55,2013.55,3510,0
TIINDIA,20231010,2940.05,2985,2927.05,2938.2,89805,0
TIJARIA,20231010,5.65,6.35,5.65,6.05,46140,0
TIMESGTY,20231010,71,73.55,70,70.95,19003,0
TIMETECHNO,20231010,141.25,146.2,141,143.7,914671,0
TIMKEN,20231010,3005.05,3030.65,2984,3022.25,40657,0
TINPLATE,20231010,389.15,393.5,385.1,390.75,95447,0
TIPSFILMS,20231010,559.95,571.45,547.05,565.45,2381,0
TIPSINDLTD,20231010,303,310,300.15,303.45,52356,0
TIRUMALCHM,20231010,208.4,211.5,207.05,210.55,130320,0
TIRUPATIFL,20231010,10.2,10.3,10.2,10.3,275619,0
TITAGARH,20231010,748.95,754.45,740,742.75,620746,0
TITAN,20231010,3295,3299.2,3259.3,3269.2,633934,0
TMB,20231010,557.45,563.05,551.2,552.5,88415,0
TNIDETF,20231010,67.24,68,66.63,67.56,29115,0
TNPETRO,20231010,87.15,88.8,87,87.75,200470,0
TNPL,20231010,251.05,259.45,251.05,257.9,170671,0
TNTELE,20231010,7.75,7.75,7.5,7.55,23463,0
TOKYOPLAST,20231010,110.5,114,107.45,108.95,54292,0
TORNTPHARM,20231010,1897.95,1898.9,1865,1868.25,88144,0
TORNTPOWER,20231010,724,731.2,722.15,725.15,320685,0
TOTAL,20231010,136.5,136.5,130,130.7,14887,0
TOUCHWOOD,20231010,136,136,129.25,132.35,3609,0
TPLPLASTEH,20231010,43.45,45.85,43.45,44.9,141179,0
TRACXN,20231010,72.9,74.2,72.55,73.55,286089,0
TREEHOUSE,20231010,18.7,20.4,17.65,19.25,268081,0
TREJHARA,20231010,127.6,127.6,127.6,127.6,19499,0
TREL,20231010,41.6,46.3,40.75,45.15,4482781,0
TRENT,20231010,2089.75,2089.75,2047.1,2050.8,351329,0
TRF,20231010,235.2,242,235.2,239.15,76243,0
TRIDENT,20231010,36.75,37.25,36.75,36.9,5950903,0
TRIGYN,20231010,122.9,124.55,122.85,124.1,74289,0
TRIL,20231010,168,169.95,167.1,168.9,438009,0
TRITURBINE,20231010,393,398,378.55,384.8,2401774,0
TRIVENI,20231010,379.85,392.9,379,386.45,1002628,0
TRU,20231010,65.1,66.9,63.8,64.75,4904318,0
TTKHLTCARE,20231010,1127.6,1155.5,1117.3,1141.1,7884,0
TTKPRESTIG,20231010,775.25,788.25,770.05,774.25,55697,0
TTL,20231010,91.95,93.05,90.95,91.35,5145,0
TTML,20231010,95.25,96.8,95.05,95.25,2740183,0
TV18BRDCST,20231010,44.5,45.05,44.1,44.75,5688214,0
TVSELECT,20231010,343.95,348.15,336.6,339.05,61832,0
TVSHLTD,20231010,5503.8,5518.4,5401.05,5473.5,1841,0
TVSMOTOR,20231010,1530.1,1558.95,1522.5,1528.1,1691714,0
TVSSCS,20231010,211.75,214,210.5,211.1,1036483,0
TVSSRICHAK,20231010,3501,3644.85,3501,3627,26312,0
TVTODAY,20231010,210.9,212.45,209,209.8,201576,0
TVVISION,20231010,3.85,3.85,3.85,3.85,6005,0
UBL,20231010,1578,1591.95,1556,1581.95,316817,0
UCAL,20231010,134.95,134.95,131.75,133.8,3843,0
UCOBANK,20231010,41,42.45,40.7,42.1,27501092,0
UDAICEMENT,20231010,31.5,31.65,30.95,31.15,693591,0
UDS,20231010,281.4,290.6,281.4,287.9,372207,0
UFLEX,20231010,433.45,438.7,433.45,436.8,60360,0
UFO,20231010,125,125.8,118.25,119.35,209135,0
UGARSUGAR,20231010,108.95,110.3,108,108.4,205598,0
UGROCAP,20231010,269.15,274,269.05,272.65,139749,0
UJAAS,20231010,2.4,2.5,2.4,2.45,293147,0
UJJIVAN,20231010,581,586,565,568.75,774625,0
UJJIVANSFB,20231010,58.5,59.4,57.4,58.35,34329651,0
ULTRACEMCO,20231010,8147.8,8186.35,8105,8158.3,187020,0
UMAEXPORTS,20231010,49.2,49.75,49,49.3,29390,0
UMANGDAIRY,20231010,68.8,70,68.8,69.3,9900,0
UMESLTD,20231010,6.35,6.35,6.35,6.35,873,0
UNICHEMLAB,20231010,413.15,421,409,418.05,17097,0
UNIDT,20231010,234.15,234.15,222.95,226,13589,0
UNIENTER,20231010,161.2,163.6,158.55,162.4,6073,0
UNIINFO,20231010,27.3,32.6,26.15,31.3,518000,0
UNIONBANK,20231010,101,104.7,100.8,104.15,23803904,0
UNIPARTS,20231010,567.6,572.95,563.05,565,127834,0
UNITEDPOLY,20231010,106.8,106.8,99,100,882,0
UNITEDTEA,20231010,317.15,319.65,311.6,315.3,3599,0
UNIVASTU,20231010,117,121.6,113.3,114.45,520756,0
UNIVCABLES,20231010,505,524.2,500,503.15,73299,0
UNIVPHOTO,20231010,412,433,412,425.25,744,0
UNOMINDA,20231010,599.95,600.4,591.45,596.35,129711,0
UPL,20231010,610,625.5,609.15,621.8,3281868,0
URAVI,20231010,244.45,267.1,241,264.2,22070,0
URJA,20231010,9.85,10,9.8,9.85,3125954,0
USHAMART,20231010,331,341.9,330,331.45,319857,0
USK,20231010,36.9,37.35,35.95,36.65,439472,0
UTIAMC,20231010,781.95,792.95,781,784.8,45481,0
UTIBANKETF,20231010,44.99,45.28,44.51,45.16,30710,0
UTINEXT50,20231010,47.01,47.99,47.01,47.57,9271,0
UTINIFTETF,20231010,213.8,213.8,210.04,211.29,4624,0
UTISENSETF,20231010,704.51,719.9,704.51,710.31,472,0
UTISXN50,20231010,59.2,59.77,59.18,59.77,217,0
UTKARSHBNK,20231010,54.45,56.7,53.8,56.35,12586119,0
UTTAMSUGAR,20231010,407.9,414.55,407.9,410.15,59362,0
V2RETAIL,20231010,172.6,172.6,168.65,171,4301,0
VADILALIND,20231010,2505.35,2530,2478.15,2506.65,3728,0
VAIBHAVGBL,20231010,413.9,445.5,412.85,436.7,1160216,0
VAISHALI,20231010,134,138.95,133.25,134.85,76847,0
VAKRANGEE,20231010,16.6,16.9,16.3,16.45,6759695,0
VALIANTLAB,20231010,168.05,170.45,167.9,168.85,531390,0
VALIANTORG,20231010,464.8,471.25,464.75,466.9,36623,0
VARDHACRLC,20231010,52.2,54.45,52.2,53.5,66767,0
VARDMNPOLY,20231010,54.7,56.75,54.7,56.4,10261,0
VARROC,20231010,483,501.2,482.9,498.4,241721,0
VASCONEQ,20231010,74.8,76.8,74,75.1,6663859,0
VASWANI,20231010,26.9,27.3,26.15,27,50037,0
VBL,20231010,930.1,931,922,927.95,1392621,0
VCL,20231010,1.95,2.15,1.85,1.95,15694518,0
VEDL,20231010,219.2,224,218.65,222.15,5621177,0
VENKEYS,20231010,2050,2185.2,2049.95,2124.9,167566,0
VENUSPIPES,20231010,1242.85,1306.7,1230,1274.75,809327,0
VENUSREM,20231010,229.65,235.8,225,226.05,19073,0
VERANDA,20231010,187.5,192.3,185.3,186.45,28941,0
VERTOZ,20231010,303.4,317.4,293.5,315.55,570146,0
VESUVIUS,20231010,3017.7,3039,2978.15,2991.7,3178,0
VETO,20231010,124.5,124.9,123.1,123.6,56130,0
VGUARD,20231010,283.15,300,283,294.8,731623,0
VHL,20231010,2916,2970,2916,2937.05,1109,0
VIDHIING,20231010,432.15,435.7,430,431.6,9934,0
VIJAYA,20231010,504,522,503,518.95,161353,0
VIJIFIN,20231010,1.8,1.9,1.8,1.9,117814,0
VIKASECO,20231010,3.45,3.7,3.45,3.55,6159857,0
VIKASLIFE,20231010,4.85,5.05,4.85,4.9,17024168,0
VIMTALABS,20231010,552.9,565.95,542.1,546.9,19551,0
VINATIORGA,20231010,1835,1839.9,1819.5,1829.35,14699,0
VINDHYATEL,20231010,2230,2272.8,2212.55,2238.25,7057,0
VINEETLAB,20231010,49.25,50.2,49.15,49.75,46759,0
VINNY,20231010,3.5,3.5,3.4,3.5,4668499,0
VINYLINDIA,20231010,433.05,452,433.05,444.5,26000,0
VIPCLOTHNG,20231010,54,57.3,54,56.35,2127524,0
VIPIND,20231010,677.4,682.7,667.55,670.05,512460,0
VIPULLTD,20231010,14.8,15.35,14.5,14.85,230230,0
VIRINCHI,20231010,35.4,35.4,34,34.6,63702,0
VISAKAIND,20231010,87.25,88.4,86.75,87.15,222186,0
VISASTEEL,20231010,17.4,17.4,17.4,17.4,59943,0
VISESHINFO,20231010,0.45,0.5,0.45,0.45,3573989,0
VISHAL,20231010,20.55,21.2,20.45,20.85,1233702,0
VISHNU,20231010,330.7,331.85,324,326.95,149593,0
VISHWARAJ,20231010,17.85,18.05,17.7,17.75,967764,0
VIVIDHA,20231010,0.95,0.95,0.9,0.95,729760,0
VLEGOV,20231010,32.65,33,32.45,32.8,87346,0
VLSFINANCE,20231010,194.5,196,193.05,194.45,18285,0
VMART,20231010,1989.4,1989.45,1944,1948.05,18749,0
VOLTAMP,20231010,4313,4436.55,4313,4391.45,17661,0
VOLTAS,20231010,855,858.5,851.1,855.3,779331,0
VPRPL,20231010,175.8,188.4,175.25,181.15,4529163,0
VRLLOG,20231010,681.55,681.55,659.1,664.1,208114,0
VSSL,20231010,206.95,215.7,205.35,211.1,194086,0
VSTIND,20231010,3333.45,3375.9,3333.45,3359.35,2120,0
VSTTILLERS,20231010,3811.1,3880,3761.25,3850.7,16099,0
VTL,20231010,387.75,390.95,373.3,376.65,162437,0
WABAG,20231010,449.05,458.5,449.05,455.35,148128,0
WALCHANNAG,20231010,138.5,138.5,138.5,138.5,55869,0
WANBURY,20231010,76.05,76.05,74.55,76,83663,0
WATERBASE,20231010,78.05,81,78.05,79.05,68710,0
WEALTH,20231010,355,384.8,351.4,367.15,4539,0
WEBELSOLAR,20231010,170.1,175.6,164.2,165.9,644415,0
WEIZMANIND,20231010,103.8,117.4,102.6,115.8,135489,0
WEL,20231010,275,275,268.5,274,111,0
WELCORP,20231010,384.1,393.8,381.55,390.6,504554,0
WELENT,20231010,278,279.9,272.5,278.5,120802,0
WELINV,20231010,621,621,560,610.2,30035,0
WELSPUNIND,20231010,117.7,119.5,117,117.25,940899,0
WENDT,20231010,14790.9,15599,14790.9,15313.7,1818,0
WESTLIFE,20231010,936.05,948.95,933.8,939.95,81131,0
WEWIN,20231010,57.85,59,57.85,59,4827,0
WHEELS,20231010,766,781,766,776.9,12783,0
WHIRLPOOL,20231010,1638.55,1666.2,1638.55,1652.3,69245,0
WILLAMAGOR,20231010,26.95,29.2,26.85,29.05,94669,0
WINDLAS,20231010,363.7,369.25,362.1,363.5,16106,0
WINDMACHIN,20231010,71.55,72,71.55,72,15963,0
WINSOME,20231010,6.95,6.95,6.95,6.95,5051,0
WIPL,20231010,104.5,109.9,104,109.9,18186,0
WIPRO,20231010,406.4,408.75,406.2,407.75,2564007,0
WOCKPHARMA,20231010,229,231.9,228.35,230.85,312011,0
WONDERLA,20231010,820.05,823.95,790,798.85,242300,0
WORTH,20231010,106,111.6,104.1,108.05,85776,0
WSI,20231010,101,102.5,98,100.45,37219,0
WSTCSTPAPR,20231010,685,721,684,718.95,467085,0
XCHANGING,20231010,89.95,90.8,88.95,89.6,163427,0
XELPMOC,20231010,83.45,86,82.45,84.9,19183,0
XPROINDIA,20231010,1056.85,1084.9,1041,1051.1,31840,0
YAARI,20231010,10.55,10.6,10.4,10.55,234667,0
YASHO,20231010,1801.05,1820.7,1788,1799.5,7907,0
YATHARTH,20231010,397,419,396.05,409.15,989058,0
YATRA,20231010,137.55,142.5,136.6,141.75,3029622,0
YESBANK,20231010,17,17.15,16.95,17.05,65790049,0
YUKEN,20231010,707.35,721.95,706.7,717.2,4045,0
ZAGGLE,20231010,213.8,226.35,213.8,221.2,1755863,0
ZEEL,20231010,258.5,262,257.75,259.1,3367342,0
ZEELEARN,20231010,5.9,5.9,5.9,5.9,153320,0
ZEEMEDIA,20231010,12.9,13.2,12.85,13.05,5560598,0
ZENITHEXPO,20231010,108.95,114.9,105.05,109.8,455,0
ZENITHSTL,20231010,4.75,4.8,4.75,4.8,411248,0
ZENSARTECH,20231010,528.1,550,528.1,548.4,1352818,0
ZENTEC,20231010,709.7,745.15,709,745.15,142729,0
ZFCVINDIA,20231010,14992.2,15150,14958.05,15066.85,5632,0
ZIMLAB,20231010,115.1,119.8,115.1,117.95,117941,0
ZODIAC,20231010,129.1,139,129.05,138.1,67069,0
ZODIACLOTH,20231010,132.55,135.9,130.05,133.75,44860,0
ZOMATO,20231010,104.9,107.95,104.65,106.05,67712329,0
ZOTA,20231010,378,392,372,380.05,27317,0
ZUARI,20231010,151.55,153.45,148.25,150.6,69356,0
ZUARIIND,20231010,145.15,147.65,145.15,146.3,27763,0
ZYDUSLIFE,20231010,601.95,604.95,597.15,600,852136,0
ZYDUSWELL,20231010,1548.25,1554,1536.1,1548.95,19549,0
BANKNIFTY-I,20231010,44210.05,44620,44080,44530.3,138227,2293560
BANKNIFTY-II,20231010,44400,44890,44400,44812.3,7733,198030
BANKNIFTY-III,20231010,44500,45128.5,44500,45040.2,1771,37995
FINNIFTY-I,20231010,19738.95,19980.25,19736.65,19945.3,5104,68160
FINNIFTY-II,20231010,19849.95,20059.35,19831.9,20035.55,115,2360
FINNIFTY-III,20231010,19800,20246.55,19800,20125.4,19,520
MIDCPNIFTY-I,20231010,8999.95,9100,8998.65,9086.55,2316,412800
MIDCPNIFTY-II,20231010,8999.95,9087.9,8999.95,9087.9,23,4425
MIDCPNIFTY-III,20231010,9045.65,9110,9022.6,9110,8,600
NIFTY-I,20231010,19599.9,19749,19585.1,19738.1,99715,10284100
NIFTY-II,20231010,19709.1,19862.95,19709.1,19850.1,9508,1114800
NIFTY-III,20231010,19827.1,19970,19826.3,19958.15,2332,256500
AARTIIND-I,20231010,476.05,481.3,475,478.95,2566,14254000
AARTIIND-II,20231010,480.2,484.4,478.2,482.25,365,977000
AARTIIND-III,20231010,483.5,487,481.75,486.05,53,267000
ABB-I,20231010,4108.7,4212,4093,4199.8,1401,1237250
ABB-II,20231010,4143.4,4226.55,4143.4,4222.95,54,26500
ABB-III,20231010,4216.95,4234,4210.6,4234,3,1250
ABBOTINDIA-I,20231010,22947.25,23051.35,22751.1,22797.4,347,76400
ABBOTINDIA-II,20231010,23093.1,23099.35,22953.1,22982.15,11,1240
ABBOTINDIA-III,20231010,23300,23300,23300,23300,1,40
ABCAPITAL-I,20231010,175.7,179,175.7,178.45,937,39641400
ABCAPITAL-II,20231010,178.5,180,177.9,179.6,77,982800
ABCAPITAL-III,20231010,175,179.75,175,179.45,4,59400
ABFRL-I,20231010,215.65,220.95,215.65,220.4,2583,29824600
ABFRL-II,20231010,215.1,221.25,215.1,220.85,364,1630200
ABFRL-III,20231010,218.3,221.4,218.3,221.1,13,67600
ACC-I,20231010,1974,2002.25,1974,1995.3,1608,5894700
ACC-II,20231010,1990.5,2016.1,1990.45,2008.8,77,45900
ACC-III,20231010,2025,2025,2022.4,2022.65,4,5700
ADANIENT-I,20231010,2450,2529,2450,2509.8,8962,9171300
ADANIENT-II,20231010,2477,2545.4,2477,2527.7,190,216000
ADANIENT-III,20231010,2523.6,2557.7,2523.6,2541.75,19,12600
ADANIPORTS-I,20231010,799.9,825.1,799.9,821.45,13078,52787200
ADANIPORTS-II,20231010,809.5,830.75,809.45,827,693,697600
ADANIPORTS-III,20231010,815,835.25,804.2,832.45,68,34400
ALKEM-I,20231010,3562.95,3601.85,3535,3596.35,887,780800
ALKEM-II,20231010,3578,3619.95,3568.9,3614.55,22,13000
ALKEM-III,20231010,0,0,0,3552.2,0,200
AMBUJACEM-I,20231010,430.5,439.75,430.45,437.8,4782,61309800
AMBUJACEM-II,20231010,436.25,442.55,435.5,441,180,1063800
AMBUJACEM-III,20231010,443,445.95,443,444.95,3,19800
APOLLOHOSP-I,20231010,5069.55,5104.15,5055,5089.2,1834,2365125
APOLLOHOSP-II,20231010,5112.65,5130,5094.05,5122.7,140,18000
APOLLOHOSP-III,20231010,5157.9,5157.9,5157.9,5157.9,1,375
APOLLOTYRE-I,20231010,373.05,379.4,373.05,376.5,1729,10150700
APOLLOTYRE-II,20231010,374.7,380.25,374.55,377.75,79,368900
APOLLOTYRE-III,20231010,377.2,381,377.2,378.3,17,27200
ASHOKLEY-I,20231010,172.85,175.3,172.65,173.85,2735,77250000
ASHOKLEY-II,20231010,174.3,176.55,174,175.1,151,2345000
ASHOKLEY-III,20231010,176.4,177.85,176.4,176.45,10,295000
ASIANPAINT-I,20231010,3155.05,3175.25,3154.2,3165.95,3568,5797000
ASIANPAINT-II,20231010,3183.7,3198.3,3174,3183.75,133,95600
ASIANPAINT-III,20231010,3200,3200,3196.3,3196.3,3,10800
ASTRAL-I,20231010,1871.85,1921,1869.3,1918.25,1798,3035090
ASTRAL-II,20231010,1886.45,1925,1886,1921.95,62,27892
ASTRAL-III,20231010,1928.5,1928.5,1928.5,1928.5,1,3670
ATUL-I,20231010,6911.95,6915.05,6830,6884.2,893,415275
ATUL-II,20231010,6844.5,6873.6,6766.9,6853.25,478,72450
ATUL-III,20231010,6807.05,6857.95,6778.9,6855.7,8,900
AUBANK-I,20231010,713.2,717.15,709.1,715.4,2158,13619000
AUBANK-II,20231010,711.3,711.3,705,710.8,116,448000
AUBANK-III,20231010,706.3,706.3,704.5,704.5,2,33000
AUROPHARMA-I,20231010,919.95,921.9,902.5,905.25,2340,16353700
AUROPHARMA-II,20231010,924.85,925,908,910.85,96,231000
AUROPHARMA-III,20231010,927,927,914,918,10,45100
AXISBANK-I,20231010,1003.1,1016.75,1000.95,1014,12828,49853125
AXISBANK-II,20231010,1013,1023.65,1008.65,1020.5,373,855000
AXISBANK-III,20231010,1021.5,1030,1018.5,1025.5,19,51250
BAJAJ-AUTO-I,20231010,5045.05,5079.45,5025.4,5060.7,1549,2191750
BAJAJ-AUTO-II,20231010,5061.9,5095,5061.9,5088,27,40250
BAJAJ-AUTO-III,20231010,5104,5120,5104,5110,3,2000
BAJAJFINSV-I,20231010,1629.25,1646,1621.5,1638.75,4261,10085000
BAJAJFINSV-II,20231010,1649.2,1656,1633.5,1649.65,173,218000
BAJAJFINSV-III,20231010,1652,1666.8,1645,1661.5,37,38000
BAJFINANCE-I,20231010,8091.05,8147.55,8040,8118.25,12216,4055750
BAJFINANCE-II,20231010,8152.85,8190.25,8089.85,8163.75,625,166875
BAJFINANCE-III,20231010,8200,8229.25,8135.5,8211.1,57,9250
BALKRISIND-I,20231010,2537.7,2582.9,2537.45,2572.45,924,1980300
BALKRISIND-II,20231010,2561,2581,2560,2576.85,44,15600
BALKRISIND-III,20231010,0,0,0,2577.45,0,300
BALRAMCHIN-I,20231010,428.35,431.3,425.7,426.9,1272,10937600
BALRAMCHIN-II,20231010,431.3,433.75,428.8,429.95,61,313600
BALRAMCHIN-III,20231010,0,0,0,451.95,0,0
BANDHANBNK-I,20231010,247.6,252.8,247.2,252.35,5520,63192500
BANDHANBNK-II,20231010,249.6,254.5,249.25,254.1,218,1465000
BANDHANBNK-III,20231010,252.95,255.95,251.15,255.9,20,80000
BANKBARODA-I,20231010,212.7,215.35,212.35,215.1,4908,111196800
BANKBARODA-II,20231010,215,216.9,213.9,216.65,492,3831750
BANKBARODA-III,20231010,217.25,218.4,216.2,218.15,25,234000
BATAINDIA-I,20231010,1628,1647.45,1622.6,1643.35,887,1311375
BATAINDIA-II,20231010,1629,1646.15,1623.85,1640.55,50,46125
BATAINDIA-III,20231010,1644.45,1644.45,1635.8,1635.8,2,1500
BEL-I,20231010,137.1,141.5,137,140.55,4205,63201600
BEL-II,20231010,138.2,142.4,138.2,141.5,369,2718900
BEL-III,20231010,139.3,143.45,139.3,142.35,20,125400
BERGEPAINT-I,20231010,568.75,568.75,560.45,563.25,880,11127600
BERGEPAINT-II,20231010,563.4,564,558.2,560.85,160,1386000
BERGEPAINT-III,20231010,562.05,562.05,558.9,558.9,6,85800
BHARATFORG-I,20231010,1092.9,1119,1091.2,1115.15,4057,9406000
BHARATFORG-II,20231010,1096.55,1124,1096.55,1121.3,144,132000
BHARATFORG-III,20231010,1120,1128.35,1116,1127.65,9,37000
BHARTIARTL-I,20231010,923.95,952.5,923.95,948,12168,36380250
BHARTIARTL-II,20231010,929,957,929,952.85,1652,2182150
BHARTIARTL-III,20231010,951.9,960.45,951.9,958.8,15,23750
BHEL-I,20231010,127.45,132.05,127.45,131.8,5050,103183500
BHEL-II,20231010,128.5,133,128.5,132.6,296,3853500
BHEL-III,20231010,130.3,133.7,130,133.6,37,409500
BIOCON-I,20231010,262.75,262.75,256.75,259,1784,28487500
BIOCON-II,20231010,264.45,264.45,258.7,260.8,276,1322500
BIOCON-III,20231010,263.8,263.8,260.95,262.65,11,95000
BOSCHLTD-I,20231010,19238.05,19783.95,19179.5,19745.35,1219,108900
BOSCHLTD-II,20231010,19552.1,19870,19535,19843.8,26,2050
BOSCHLTD-III,20231010,0,0,0,19668.25,0,0
BPCL-I,20231010,341.35,343.65,340.65,341.95,1741,27673200
BPCL-II,20231010,344.75,345.9,343.05,344.05,84,792000
BPCL-III,20231010,345.95,347.35,344.15,345.4,16,52200
BRITANNIA-I,20231010,4540.25,4554.95,4523.65,4543.35,934,1883600
BRITANNIA-II,20231010,4560,4581,4557,4577.7,42,33800
BRITANNIA-III,20231010,4611,4611,4611,4611,2,2600
BSOFT-I,20231010,519.6,545.55,516.9,541.5,4935,9126000
BSOFT-II,20231010,520.3,546.4,519.3,542.7,311,370000
BSOFT-III,20231010,529,548,529,544.95,26,62000
CANBK-I,20231010,367.95,373.6,367.85,373.15,4564,49280400
CANBK-II,20231010,372.5,376.25,372.05,376.05,190,1287900
CANBK-III,20231010,375,378.35,375,378.15,23,97200
CANFINHOME-I,20231010,756.9,763.5,755.2,761.55,1105,4042350
CANFINHOME-II,20231010,765,768,762.55,768,22,65325
CANFINHOME-III,20231010,771,771.1,771,771.1,2,13650
CHAMBLFERT-I,20231010,275.05,287.05,274.15,285.45,5513,14054300
CHAMBLFERT-II,20231010,277.8,288.75,275.85,287.15,266,587100
CHAMBLFERT-III,20231010,282.75,290,282.75,289,8,20900
CHOLAFIN-I,20231010,1220.35,1261,1219.9,1257.05,4017,13566250
CHOLAFIN-II,20231010,1227.15,1267,1226.05,1263.6,207,347500
CHOLAFIN-III,20231010,1250,1264,1247,1264,11,35000
CIPLA-I,20231010,1164.6,1166.05,1155.55,1160.35,1559,9791600
CIPLA-II,20231010,1173,1173,1163.6,1167.55,77,148200
CIPLA-III,20231010,1173.1,1174,1173.1,1173.55,4,4550
COALINDIA-I,20231010,288.95,304.3,288.95,303.75,12420,75037200
COALINDIA-II,20231010,289.1,304.5,289.1,304,611,2440200
COALINDIA-III,20231010,291.55,305,291.55,304.7,82,281400
COFORGE-I,20231010,5192,5236.05,5136.95,5206,2750,1265400
COFORGE-II,20231010,5163.85,5241.25,5163.85,5211,81,25500
COFORGE-III,20231010,0,0,0,5242.1,0,300
COLPAL-I,20231010,1978,2031.8,1978,2017.95,3269,3229100
COLPAL-II,20231010,1985.35,2020.2,1985.35,2012,63,24150
COLPAL-III,20231010,0,0,0,1993.7,0,1050
CONCOR-I,20231010,716,718.95,707.1,708.1,1104,5891000
CONCOR-II,20231010,720,720,710.5,711.35,49,102000
CONCOR-III,20231010,715,715,715,715,1,3000
COROMANDEL-I,20231010,1165.7,1179.35,1162,1176.3,540,1390200
COROMANDEL-II,20231010,1170.2,1184.55,1170.15,1183.2,26,77700
COROMANDEL-III,20231010,0,0,0,1176,0,10500
CROMPTON-I,20231010,296.8,300.1,296.75,299.1,771,12268800
CROMPTON-II,20231010,298.95,301.65,298.95,301.05,46,343800
CROMPTON-III,20231010,303.25,303.25,303.25,303.25,1,36000
CUB-I,20231010,126.45,135.7,126.4,135.25,8708,39720000
CUB-II,20231010,127.35,136.65,127.3,136.2,970,2120000
CUB-III,20231010,128.9,137.5,128.9,137.15,209,800000
CUMMINSIND-I,20231010,1694.15,1715,1694.15,1711.25,1273,4777200
CUMMINSIND-II,20231010,1712,1718,1703,1717.4,22,76200
CUMMINSIND-III,20231010,0,0,0,1712,0,1800
DABUR-I,20231010,544.95,546.9,543,545.55,1130,16657500
DABUR-II,20231010,545.95,548.5,545,547.15,70,250000
DABUR-III,20231010,550.5,550.5,550.25,550.5,6,16250
DALBHARAT-I,20231010,2224.95,2277.9,2215,2265.3,3274,2006500
DALBHARAT-II,20231010,2244.8,2283.4,2232.2,2274.7,45,27500
DALBHARAT-III,20231010,0,0,0,2382.15,0,0
DEEPAKNTR-I,20231010,2067.45,2100.95,2067.45,2077.8,2233,2412000
DEEPAKNTR-II,20231010,2094.45,2114,2084.9,2093.25,91,60300
DEEPAKNTR-III,20231010,2105.65,2105.65,2098,2098,3,2400
DELTACORP-I,20231010,143.4,143.9,142.2,143.15,76,10766000
DELTACORP-II,20231010,144,144.85,144,144.7,13,1556800
DELTACORP-III,20231010,143.85,143.9,143.85,143.9,2,109200
DIVISLAB-I,20231010,3718.3,3731.9,3695.15,3726,1393,2252400
DIVISLAB-II,20231010,3742.75,3749.9,3723.65,3741.7,50,69200
DIVISLAB-III,20231010,0,0,0,3755,0,3200
DIXON-I,20231010,5143.85,5214.45,5143.85,5185.05,1894,1309600
DIXON-II,20231010,5168.45,5236.95,5168.45,5210.25,109,41200
DIXON-III,20231010,5230.25,5230.25,5230.25,5230.25,1,3600
DLF-I,20231010,546,565.55,542.65,562.7,15146,34588950
DLF-II,20231010,549,569.1,549,566.35,836,914100
DLF-III,20231010,554.5,571,554.5,569,49,99000
DRREDDY-I,20231010,5498,5498,5437.8,5487.9,3754,2660375
DRREDDY-II,20231010,5537.45,5537.45,5479.05,5530.1,110,21500
DRREDDY-III,20231010,5525,5545,5525,5545,4,2750
EICHERMOT-I,20231010,3469.5,3486.55,3464.35,3474.65,1988,3052175
EICHERMOT-II,20231010,3490.8,3506.7,3486,3495.55,181,116550
EICHERMOT-III,20231010,3520,3520,3500.15,3514.15,10,6125
ESCORTS-I,20231010,3234,3424.4,3234,3407.8,11978,2126025
ESCORTS-II,20231010,3279.95,3439.55,3279.95,3419.75,531,59950
ESCORTS-III,20231010,3298.25,3440,3298.25,3427.75,49,9900
EXIDEIND-I,20231010,256.7,261.85,256.7,259.65,1045,15649200
EXIDEIND-II,20231010,259.35,263.4,259.35,261.35,45,864000
EXIDEIND-III,20231010,263.8,263.8,262.95,262.95,2,36000
FEDERALBNK-I,20231010,145.55,149.1,145.5,148.6,6838,107835000
FEDERALBNK-II,20231010,147.3,150.15,147.3,149.65,460,3090000
FEDERALBNK-III,20231010,148.65,151,148.65,150.8,46,520000
GAIL-I,20231010,122.9,123.9,122.35,123.45,2232,144798750
GAIL-II,20231010,123.6,124.7,123.25,124.25,245,4739700
GAIL-III,20231010,124.65,125.25,124.4,125.25,6,311100
GLENMARK-I,20231010,797.15,797.8,786.3,789.65,1068,8489750
GLENMARK-II,20231010,799.3,799.3,792,794.8,38,210250
GLENMARK-III,20231010,0,0,0,807.5,0,18850
GMRINFRA-I,20231010,58,59.65,58,59.35,942,131287500
GMRINFRA-II,20231010,58.6,60,58.55,59.75,52,5445000
GMRINFRA-III,20231010,58.9,60,58.9,60,10,630000
GNFC-I,20231010,613.2,629.4,613.2,625.4,1534,8849100
GNFC-II,20231010,622.05,632.65,619.8,629.65,91,156000
GNFC-III,20231010,634.5,634.7,634.5,634.7,2,5200
GODREJCP-I,20231010,970.3,979.35,967.2,977,828,9822000
GODREJCP-II,20231010,977.85,984.9,975.55,984.2,23,78000
GODREJCP-III,20231010,0,0,0,1000,0,3000
GODREJPROP-I,20231010,1642.15,1748.95,1641.9,1730.05,9073,3991900
GODREJPROP-II,20231010,1651.6,1758.3,1651.6,1739.8,501,142025
GODREJPROP-III,20231010,1690.95,1761,1690.95,1751.65,19,6650
GRANULES-I,20231010,358.45,363.7,358.05,359.35,1430,10070000
GRANULES-II,20231010,360.95,365.8,360.95,361.5,83,310000
GRANULES-III,20231010,364,364,364,364,1,10000
GRASIM-I,20231010,1899,1925.55,1891.4,1921.65,1512,11981400
GRASIM-II,20231010,1915,1935.75,1905,1935.05,30,63650
GRASIM-III,20231010,0,0,0,1921,0,1900
GUJGASLTD-I,20231010,425,428,422.1,424.75,1345,11155000
GUJGASLTD-II,20231010,428.35,430.05,425.4,427.6,139,720000
GUJGASLTD-III,20231010,430.1,431,430.1,430.2,3,38750
HAL-I,20231010,1949.7,1973.7,1938.3,1964.95,6240,8772600
HAL-II,20231010,1951.3,1979.95,1944.85,1972.25,515,372600
HAL-III,20231010,1970,1987.5,1957.9,1980.7,54,32400
HAVELLS-I,20231010,1392.5,1407.6,1388.25,1401.4,1989,5712000
HAVELLS-II,20231010,1405,1416,1400,1410.2,46,61500
HAVELLS-III,20231010,0,0,0,1408,0,5000
HCLTECH-I,20231010,1253.25,1257.85,1240.7,1253.9,6025,10987200
HCLTECH-II,20231010,1256.55,1266.6,1249.5,1262.85,116,235900
HCLTECH-III,20231010,1261.75,1273.5,1261.75,1271.35,15,39900
HDFCAMC-I,20231010,2710.4,2774,2708.45,2768.05,5442,4426200
HDFCAMC-II,20231010,2711.35,2753,2700.1,2745.6,330,162300
HDFCAMC-III,20231010,2703,2745,2698.2,2744.7,13,17400
HDFCBANK-I,20231010,1524.6,1535.85,1522.3,1531.5,22449,153327350
HDFCBANK-II,20231010,1534.9,1546.9,1533.65,1542.7,1238,4336200
HDFCBANK-III,20231010,1549.3,1558,1545.8,1554.65,95,237600
HDFCLIFE-I,20231010,618.9,627.5,617.7,624.2,4224,17097300
HDFCLIFE-II,20231010,626,630.5,622.9,627.9,336,327800
HDFCLIFE-III,20231010,635,635,635,635,1,11000
HEROMOTOCO-I,20231010,2972,2999.4,2971.75,2984.3,2751,3757200
HEROMOTOCO-II,20231010,2990.65,3008,2979.85,2995.55,135,141600
HEROMOTOCO-III,20231010,3003.3,3013.75,3000,3013.75,4,6600
HINDALCO-I,20231010,475.05,486.85,469.1,482.8,9088,24761800
HINDALCO-II,20231010,478.55,489.55,472.2,485.8,561,767200
HINDALCO-III,20231010,481.15,491.2,475.8,490.25,26,119000
HINDCOPPER-I,20231010,150.85,156.35,150.1,155.55,1757,35271500
HINDCOPPER-II,20231010,151.7,157.25,151.45,156.6,174,1081200
HINDCOPPER-III,20231010,154.05,158,154,157.5,13,137800
HINDPETRO-I,20231010,252.85,255,251.4,252.4,1711,48332700
HINDPETRO-II,20231010,254.5,256.5,253.9,254.2,100,734400
HINDPETRO-III,20231010,257.05,257.05,255.8,256.15,16,51300
HINDUNILVR-I,20231010,2515.05,2527,2505.5,2524.1,4633,7113300
HINDUNILVR-II,20231010,2520,2528,2507.5,2525,274,2001900
HINDUNILVR-III,20231010,2529,2545,2529,2539.25,25,18900
IBULHSGFIN-I,20231010,175.4,178.95,175.4,176.9,54,55416600
IBULHSGFIN-II,20231010,177.75,180,177.75,180,2,2799900
IBULHSGFIN-III,20231010,0,0,0,185.25,0,51000
ICICIBANK-I,20231010,944.2,959,943.25,954.8,20985,90153000
ICICIBANK-II,20231010,951,965.5,949.9,961.3,735,2037000
ICICIBANK-III,20231010,958.05,972.15,958.05,968.95,73,185500
ICICIGI-I,20231010,1300.9,1325,1295.8,1320.35,1269,2947500
ICICIGI-II,20231010,1307.35,1329.65,1307.35,1326,20,35000
ICICIGI-III,20231010,0,0,0,1328,0,2000
ICICIPRULI-I,20231010,546.75,549.1,532.1,542.7,3305,7176000
ICICIPRULI-II,20231010,549.8,551.55,536,546,103,133500
ICICIPRULI-III,20231010,540.05,545.1,540.05,545.1,6,4500
IDEA-I,20231010,11,11.25,11,11.15,1829,1507040000
IDEA-II,20231010,11.1,11.3,11.1,11.25,155,71360000
IDEA-III,20231010,11.25,11.35,11.25,11.35,26,8480000
IDFC-I,20231010,123.05,124.6,122.6,124.35,1151,85110000
IDFC-II,20231010,124.45,125.5,123.75,125.3,63,3960000
IDFC-III,20231010,125.1,126,125.05,126,7,180000
IDFCFIRSTB-I,20231010,89.2,90.9,89.15,90.6,5890,274080000
IDFCFIRSTB-II,20231010,88.6,90.45,88.6,90.2,1141,36480000
IDFCFIRSTB-III,20231010,89.1,89.8,88.5,89.65,175,6000000
IEX-I,20231010,132.3,135.3,132.15,134.65,2553,55162500
IEX-II,20231010,133.05,136,133,135.7,754,3870000
IEX-III,20231010,134.8,136.3,134.8,136.2,11,176250
IGL-I,20231010,464.75,465.75,458.35,461.4,1131,10859750
IGL-II,20231010,466.85,469,461.2,464.05,61,243375
IGL-III,20231010,0,0,0,465,0,15125
INDHOTEL-I,20231010,418.2,420.55,417.3,418.4,1244,19968000
INDHOTEL-II,20231010,421.55,423.45,420.3,421.1,90,708000
INDHOTEL-III,20231010,424.05,424.05,423.9,424.05,4,108000
INDIACEM-I,20231010,225.6,230.4,225.6,229.65,1233,20717600
INDIACEM-II,20231010,229.45,231.95,227.7,231.65,157,623500
INDIACEM-III,20231010,0,0,0,230.75,0,0
INDIAMART-I,20231010,2815.15,2841.5,2783.6,2831.7,1188,646500
INDIAMART-II,20231010,2820,2855,2815.5,2849.15,20,18300
INDIAMART-III,20231010,0,0,0,2900,0,600
INDIGO-I,20231010,2485.1,2519.85,2481.4,2514.4,2630,4482600
INDIGO-II,20231010,2509.85,2533.75,2498,2529.8,74,74100
INDIGO-III,20231010,2520,2547,2520,2547,9,6300
INDUSINDBK-I,20231010,1442.3,1442.3,1415.35,1424.2,10707,23422000
INDUSINDBK-II,20231010,1442.85,1451.15,1426,1434.2,242,249500
INDUSINDBK-III,20231010,1450.85,1454.35,1436.2,1444.1,25,28500
INDUSTOWER-I,20231010,181.85,189.45,179.6,188.1,7797,81032200
INDUSTOWER-II,20231010,182.1,190.6,181.65,189.4,349,955400
INDUSTOWER-III,20231010,184,191,184,190.65,15,105400
INFY-I,20231010,1476.5,1494.5,1459.8,1493.05,26183,18192000
INFY-II,20231010,1479.05,1496.9,1465,1494.55,3026,4564400
INFY-III,20231010,1485.5,1504.85,1475,1504.15,100,72400
IOC-I,20231010,88.1,88.8,87.55,88.7,882,116892750
IOC-II,20231010,88.55,89.45,88.5,89.3,131,5528250
IOC-III,20231010,89.4,90,89.3,89.9,13,292500
IPCALAB-I,20231010,940.5,954.85,928.55,946.25,2078,1892150
IPCALAB-II,20231010,934.6,948.15,922,941,146,79950
IPCALAB-III,20231010,944.05,944.05,944.05,944.05,1,5200
IRCTC-I,20231010,706.8,714.8,706.1,709.2,2949,12216750
IRCTC-II,20231010,712,719.15,711,713.65,136,560000
IRCTC-III,20231010,717.2,718.7,715.8,718.3,11,48125
ITC-I,20231010,442.9,445.35,441.25,444.95,3589,61230400
ITC-II,20231010,445.2,448.25,445.2,448,187,1547200
ITC-III,20231010,449.85,451.2,449.2,451.1,17,57600
JINDALSTEL-I,20231010,684.05,701.45,679.4,696.6,4736,24698750
JINDALSTEL-II,20231010,687.8,705.75,684.5,701.25,186,213750
JINDALSTEL-III,20231010,696.5,710,696.5,706.05,14,27500
JKCEMENT-I,20231010,3108.05,3157.2,3105,3154.05,461,774750
JKCEMENT-II,20231010,3149.95,3155,3141.7,3155,10,8250
JKCEMENT-III,20231010,0,0,0,3100,0,250
JSWSTEEL-I,20231010,765.75,777.75,760.75,775.3,3847,18728550
JSWSTEEL-II,20231010,770,782.45,766.3,780.2,233,334800
JSWSTEEL-III,20231010,774,779,774,779,14,27000
JUBLFOOD-I,20231010,531.9,535.5,528.1,528.7,1837,21623750
JUBLFOOD-II,20231010,527.85,530.25,523.8,524.4,256,930000
JUBLFOOD-III,20231010,525,527.55,522.1,522,21,85000
KOTAKBANK-I,20231010,1730.3,1772.4,1730.3,1762.2,13179,31696400
KOTAKBANK-II,20231010,1746.3,1783.6,1743.05,1773.85,1022,976800
KOTAKBANK-III,20231010,1759,1795,1759,1787.9,99,60000
L&TFH-I,20231010,131.9,134.5,131.55,134,553,71472316
L&TFH-II,20231010,133.35,135.1,132.55,134.8,16,4194280
L&TFH-III,20231010,0,0,0,133.25,0,472972
LALPATHLAB-I,20231010,2481,2497.4,2458,2486.95,1051,935400
LALPATHLAB-II,20231010,2489.55,2499.1,2468.3,2496.2,56,36000
LALPATHLAB-III,20231010,2490.7,2505,2490.7,2505,9,2100
LAURUSLABS-I,20231010,400.65,404.9,398.8,400.9,2018,11471600
LAURUSLABS-II,20231010,401.75,403.5,397.55,399.65,284,1875100
LAURUSLABS-III,20231010,399.75,401.85,397.85,399,7,57800
LICHSGFIN-I,20231010,469,473.35,465.95,471.2,2441,22950000
LICHSGFIN-II,20231010,471.75,476.3,469.2,474.65,157,500000
LICHSGFIN-III,20231010,475,476.2,475,476.2,7,48000
LT-I,20231010,3082.1,3105.7,3082.05,3086.25,3824,8629500
LT-II,20231010,3101.85,3126.75,3101.8,3107.45,146,293100
LT-III,20231010,3130.65,3141,3126,3130,24,33900
LTIM-I,20231010,5226.5,5315.45,5220.15,5278.15,2740,1723500
LTIM-II,20231010,5240.55,5325,5240,5293.2,101,49500
LTIM-III,20231010,5330,5346,5330,5343,9,4650
LTTS-I,20231010,4759.9,4805.85,4703.7,4780.9,1937,576800
LTTS-II,20231010,4698.8,4770.1,4675.95,4754.45,96,70000
LTTS-III,20231010,4691.5,4769.65,4688,4769.65,17,16600
LUPIN-I,20231010,1153,1165.9,1153,1160.8,942,5371150
LUPIN-II,20231010,1163.3,1172.35,1162.3,1168.6,45,209100
LUPIN-III,20231010,1171.05,1173.6,1171.05,1173.6,2,9350
M&M-I,20231010,1523.35,1549,1523.3,1544.35,3780,15082200
M&M-II,20231010,1539.4,1559.95,1539.4,1554.9,360,368200
M&M-III,20231010,1543.65,1570,1543.65,1560.55,8,22400
M&MFIN-I,20231010,286.1,289.75,284.5,289.15,1689,38456000
M&MFIN-II,20231010,282.4,285.35,280.5,284.9,234,4252000
M&MFIN-III,20231010,282.7,283,280.85,283,37,456000
MANAPPURAM-I,20231010,142,145.2,140.1,144.9,255,68094000
MANAPPURAM-II,20231010,144.9,145.5,144.85,145.35,5,2610000
MANAPPURAM-III,20231010,0,0,0,143,0,66000
MARICO-I,20231010,543.15,543.65,538.7,539.45,812,13111200
MARICO-II,20231010,544.8,545,540.15,540.6,62,262800
MARICO-III,20231010,545.3,545.3,545.3,545.3,3,14400
MARUTI-I,20231010,10285.15,10428.6,10285.15,10391.65,7196,2455700
MARUTI-II,20231010,10365.3,10500,10365.25,10461.3,388,63500
MARUTI-III,20231010,10449.05,10570,10449.05,10529.2,46,5300
MCDOWELL-N-I,20231010,1019.85,1037.7,1019.2,1029.2,2783,9606800
MCDOWELL-N-II,20231010,1029.75,1043.15,1027.55,1036.25,64,76300
MCDOWELL-N-III,20231010,1039.5,1050,1039.5,1050,5,7000
MCX-I,20231010,2074.35,2115,2065.6,2094.25,773,2517200
MCX-II,20231010,2089.05,2121,2085,2100.9,27,342000
MCX-III,20231010,2110.75,2110.75,2110.75,2110.75,1,20400
METROPOLIS-I,20231010,1515.2,1515.2,1471.65,1477.55,1901,1613600
METROPOLIS-II,20231010,1520.5,1522.15,1482,1488.25,84,64800
METROPOLIS-III,20231010,1515,1521,1509,1509,7,3200
MFSL-I,20231010,904.8,909.15,889.8,895.35,2002,8827200
MFSL-II,20231010,912.65,913,896.95,901.15,57,42400
MFSL-III,20231010,0,0,0,922.6,0,0
MGL-I,20231010,1110.9,1122.45,1101.5,1114,906,2482400
MGL-II,20231010,1117.3,1118.3,1107.1,1118.3,26,54400
MGL-III,20231010,1127,1127,1114.3,1114.3,5,7200
MOTHERSON-I,20231010,91.35,94.15,91.35,93.85,2552,78192300
MOTHERSON-II,20231010,92.8,94.75,92.8,94.45,334,2783200
MOTHERSON-III,20231010,94.15,95,94.15,94.45,6,156200
MPHASIS-I,20231010,2462.35,2496.2,2450,2486.05,2598,2506900
MPHASIS-II,20231010,2460,2494.9,2451.25,2486.15,75,45375
MPHASIS-III,20231010,2497,2497,2497,2497,1,3025
MRF-I,20231010,107878.8,108400,107543.3,107670.5,624,40740
MRF-II,20231010,108148.4,108817.85,108045.85,108162.2,21,1380
MRF-III,20231010,108826.7,108826.7,108826.7,108826.7,1,70
MUTHOOTFIN-I,20231010,1204.4,1231.95,1196.05,1221.55,2118,6780400
MUTHOOTFIN-II,20231010,1195.6,1218,1185.4,1211.95,201,245300
MUTHOOTFIN-III,20231010,1203,1203,1203,1203,1,13750
NATIONALUM-I,20231010,94.6,97.5,94.35,97.25,1674,56962500
NATIONALUM-II,20231010,95.15,97.8,94.85,97.65,125,2820000
NATIONALUM-III,20231010,95.4,98.3,95.4,98.05,21,217500
NAUKRI-I,20231010,4235,4269.6,4203.45,4252.25,1313,1552950
NAUKRI-II,20231010,4235.5,4287.95,4228.7,4272.35,69,28950
NAUKRI-III,20231010,0,0,0,4253.8,0,750
NAVINFLUOR-I,20231010,3736.3,3767.2,3711.2,3716.95,2053,1190250
NAVINFLUOR-II,20231010,3733.2,3766.4,3721,3724.35,116,63750
NAVINFLUOR-III,20231010,3751,3788.55,3740,3741.55,10,18000
NESTLEIND-I,20231010,23051.5,23077.15,22920,23043.45,691,305440
NESTLEIND-II,20231010,23066.2,23100,23000,23083.45,19,20360
NESTLEIND-III,20231010,0,0,0,23190,0,40
NMDC-I,20231010,143.95,151.35,143.8,150.7,7725,112167000
NMDC-II,20231010,145.35,152.35,145.05,151.7,346,2848500
NMDC-III,20231010,146.1,153.15,146.1,152.8,57,450000
NTPC-I,20231010,236.05,237.05,234.15,236.4,4762,82734000
NTPC-II,20231010,238.4,238.85,235.9,238.15,184,1881000
NTPC-III,20231010,239,240.25,238.15,240.1,18,219000
OBEROIRLTY-I,20231010,1118,1171.8,1117.4,1157.85,3480,8002400
OBEROIRLTY-II,20231010,1126.15,1177,1126.1,1164.8,158,42700
OBEROIRLTY-III,20231010,1139,1139,1139,1139,1,1400
OFSS-I,20231010,4124.05,4198.5,4104.85,4180.25,692,338000
OFSS-II,20231010,4167.5,4219.7,4167,4211.2,11,6000
OFSS-III,20231010,4175,4175,4175,4175,1,400
ONGC-I,20231010,183.05,185.2,183,184.35,3123,41337450
ONGC-II,20231010,184.5,186.4,184.5,185.4,242,1155000
ONGC-III,20231010,186.65,186.7,186.2,186.7,13,184800
PAGEIND-I,20231010,39583.4,39730,39255.55,39384.65,937,170160
PAGEIND-II,20231010,39817.55,39818.35,39500,39590.95,39,1980
PAGEIND-III,20231010,0,0,0,39699,0,60
PEL-I,20231010,1055.2,1068.5,1048.95,1062.9,1511,9574500
PEL-II,20231010,1060.95,1074.4,1055.5,1069.75,47,120000
PEL-III,20231010,0,0,0,1070,0,1500
PERSISTENT-I,20231010,5612.8,5823.7,5612.8,5781.7,4365,1292725
PERSISTENT-II,20231010,5660,5835,5647.25,5796.35,167,25375
PERSISTENT-III,20231010,5688,5820,5688,5810,12,2800
PETRONET-I,20231010,224.8,226.2,223.65,225.95,1312,22779000
PETRONET-II,20231010,225.55,227.65,225.1,227.5,139,822000
PETRONET-III,20231010,226.8,228.5,226.7,228.5,8,78000
PFC-I,20231010,243.1,252.35,241.25,251.15,5951,66836000
PFC-II,20231010,242.65,252,241.75,251,385,2883000
PFC-III,20231010,244.4,252.55,243,252.25,44,403000
PIDILITIND-I,20231010,2433,2460,2429.8,2453.6,1280,2132250
PIDILITIND-II,20231010,2449.85,2472.7,2449,2469.9,36,47000
PIDILITIND-III,20231010,2473,2488,2473,2488,5,4250
PIIND-I,20231010,3449.8,3484,3424.5,3475.8,1054,2681250
PIIND-II,20231010,3460,3503.95,3450,3500.55,29,34500
PIIND-III,20231010,0,0,0,3440,0,1250
PNB-I,20231010,74.1,75.65,74.1,75.4,322,253552000
PNB-II,20231010,75.05,76.3,75.05,76.1,31,15616000
PNB-III,20231010,0,0,0,75.7,0,1888000
POLYCAB-I,20231010,5226,5275,5214.95,5230,1861,2588100
POLYCAB-II,20231010,5242.9,5293.6,5234.15,5244.9,116,106500
POLYCAB-III,20231010,5260,5260,5258.05,5258.05,4,1800
POWERGRID-I,20231010,196.85,199.2,196.85,198.8,1757,66949200
POWERGRID-II,20231010,197.95,199.4,197.8,199.05,63,1440000
POWERGRID-III,20231010,198.5,200,198.5,200,5,93600
PVRINOX-I,20231010,1689.55,1702.35,1681,1694.7,993,5365888
PVRINOX-II,20231010,1696.9,1714.65,1694.45,1706.7,51,101750
PVRINOX-III,20231010,1706,1722.95,1706,1718.95,6,22792
RAMCOCEM-I,20231010,938,957.35,938,950.95,1398,3631200
RAMCOCEM-II,20231010,939,954,939,950.1,31,113900
RAMCOCEM-III,20231010,0,0,0,950,0,850
RBLBANK-I,20231010,245.5,250.8,245.5,249.55,2396,58215000
RBLBANK-II,20231010,247.9,252.25,247.9,251.25,114,1050000
RBLBANK-III,20231010,253.2,253.65,253.2,253.65,3,320000
RECLTD-I,20231010,283.7,292.95,281,292.1,5473,59960000
RECLTD-II,20231010,284,292.3,281.15,291.45,359,2720000
RECLTD-III,20231010,286.15,293.7,283,293.2,51,384000
RELIANCE-I,20231010,2316,2328,2312.7,2319.8,21277,54376750
RELIANCE-II,20231010,2333,2344.7,2331,2336.75,2415,1981500
RELIANCE-III,20231010,2349.1,2361,2349,2354.15,160,156750
SAIL-I,20231010,87.35,89.5,86.65,89.1,4361,129960000
SAIL-II,20231010,87.7,90,87.3,89.7,286,5680000
SAIL-III,20231010,88.3,90.65,88.2,90.45,47,832000
SBICARD-I,20231010,782,798,775.55,794.95,3876,9659200
SBICARD-II,20231010,787,802.15,781.1,799.65,265,386400
SBICARD-III,20231010,793,807,786.1,804.35,18,36800
SBILIFE-I,20231010,1280.35,1313.9,1280.35,1307.4,2560,6977250
SBILIFE-II,20231010,1302.45,1322.95,1295.8,1315.8,41,66750
SBILIFE-III,20231010,1315,1315,1315,1315,1,3000
SBIN-I,20231010,587.75,596,586.85,593.9,14523,82245000
SBIN-II,20231010,592,599.9,591.1,597.95,829,3688500
SBIN-III,20231010,597.6,604,595.5,602.2,68,243000
SHREECEM-I,20231010,25840.7,26250,25792.5,26209.8,769,197975
SHREECEM-II,20231010,25976.75,26313.3,25976.75,26295.9,14,675
SHREECEM-III,20231010,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231010,1843.1,1900.85,1820.65,1896.75,3292,8388600
SHRIRAMFIN-II,20231010,1837.75,1900,1831,1896.75,112,108000
SHRIRAMFIN-III,20231010,0,0,0,1905.2,0,0
SIEMENS-I,20231010,3558.05,3609,3550.7,3596.85,1841,2195325
SIEMENS-II,20231010,3579.95,3630,3578.8,3624.25,106,70400
SIEMENS-III,20231010,3613,3645,3613,3644.2,31,11275
SRF-I,20231010,2208.35,2246.8,2205,2238.55,1532,3828000
SRF-II,20231010,2225.8,2261.3,2221,2253.3,131,95625
SRF-III,20231010,2240,2270,2240,2270,11,7125
SUNPHARMA-I,20231010,1124.35,1131.65,1122.35,1128.1,2672,22430800
SUNPHARMA-II,20231010,1133.05,1139,1131,1136.25,50,112700
SUNPHARMA-III,20231010,1141.95,1143.9,1141.95,1143.9,6,8400
SUNTV-I,20231010,615.85,620.35,615.85,618,825,8818500
SUNTV-II,20231010,616.9,620,616.35,617.65,36,231000
SUNTV-III,20231010,0,0,0,617.05,0,18000
SYNGENE-I,20231010,785.55,793,780,789.05,616,3667000
SYNGENE-II,20231010,788,797,786.3,794,27,57000
SYNGENE-III,20231010,0,0,0,791,0,4000
TATACHEM-I,20231010,1012,1025.55,1012,1021.45,1608,7040550
TATACHEM-II,20231010,1021,1027.1,1016.15,1024.35,125,343200
TATACHEM-III,20231010,1019,1024.35,1019,1024.8,17,13200
TATACOMM-I,20231010,1812.6,1849.85,1812.6,1838.35,2966,6295500
TATACOMM-II,20231010,1841.65,1856.5,1835,1846.4,62,190000
TATACOMM-III,20231010,0,0,0,1838.8,0,2000
TATACONSUM-I,20231010,887.2,893.95,884.55,891.55,2522,9756000
TATACONSUM-II,20231010,893.05,899.35,890.05,897.15,246,333900
TATACONSUM-III,20231010,898,901.65,898,901.65,13,15300
TATAMOTORS-I,20231010,619.1,633.3,618.55,632.3,12662,63542175
TATAMOTORS-II,20231010,625.7,637.7,625.7,636.6,911,3201975
TATAMOTORS-III,20231010,636.85,642.35,636.85,641.15,85,195225
TATAPOWER-I,20231010,250.35,255.9,250.35,254.85,3868,87358500
TATAPOWER-II,20231010,254.2,257.6,254.2,256.8,596,5315625
TATAPOWER-III,20231010,257.2,259.3,257.2,258.7,16,340875
TATASTEEL-I,20231010,124.65,126.4,123.85,125.85,9862,196361000
TATASTEEL-II,20231010,125.85,127.2,124.75,126.65,794,11044000
TATASTEEL-III,20231010,126.7,128,125.5,127.5,91,676500
TCS-I,20231010,3633.45,3637.95,3603.1,3622.85,14711,9593325
TCS-II,20231010,3654.55,3657.8,3625.55,3643.8,828,1415050
TCS-III,20231010,3671,3676.4,3647.2,3665.3,76,22050
TECHM-I,20231010,1222,1233.75,1215.55,1229.25,3386,12147600
TECHM-II,20231010,1213.15,1227.05,1210.05,1222.85,254,706800
TECHM-III,20231010,1223.35,1236.2,1223.35,1236.2,9,24000
TITAN-I,20231010,3290,3304.95,3272.2,3280.1,2789,5624625
TITAN-II,20231010,3318,3325.45,3296.35,3302.35,126,228375
TITAN-III,20231010,3333,3333,3319.9,3319.95,13,18375
TORNTPHARM-I,20231010,1893.75,1898.95,1871,1872.4,568,1816000
TORNTPHARM-II,20231010,1897.45,1897.45,1882,1882.75,11,22500
TORNTPHARM-III,20231010,0,0,0,1897.25,0,0
TRENT-I,20231010,2091.35,2091.35,2056.55,2060.1,1174,3147600
TRENT-II,20231010,2096.45,2101.55,2071.15,2073.35,47,60800
TRENT-III,20231010,0,0,0,2099,0,800
TVSMOTOR-I,20231010,1521.4,1553.65,1521.4,1533.6,4565,7080500
TVSMOTOR-II,20231010,1538.1,1559.55,1538.1,1540.5,290,231000
TVSMOTOR-III,20231010,1551,1560,1547.8,1547.8,6,8400
UBL-I,20231010,1574.4,1598.45,1559,1589.85,3912,2795200
UBL-II,20231010,1575.05,1607.3,1570,1599.3,60,41200
UBL-III,20231010,0,0,0,1568,0,0
ULTRACEMCO-I,20231010,8140,8204,8116.65,8180.95,3152,1624200
ULTRACEMCO-II,20231010,8240.55,8245,8180,8236.9,75,18800
ULTRACEMCO-III,20231010,8231,8244,8231,8244,3,1700
UPL-I,20231010,611.8,628.15,611.8,624.4,6188,29153800
UPL-II,20231010,618.3,632.25,617.2,628.5,795,1584700
UPL-III,20231010,622,635.95,622,632.85,87,157300
VEDL-I,20231010,220.45,225.05,219.2,223.1,5427,66906000
VEDL-II,20231010,221.65,226.05,220.45,224.2,442,4088000
VEDL-III,20231010,223.4,227.15,221.65,225.15,120,508000
VOLTAS-I,20231010,856.9,862.05,852.65,859.15,2494,7369200
VOLTAS-II,20231010,860.75,866.75,857.8,863.55,142,324000
VOLTAS-III,20231010,870,870,870,870,1,17400
WIPRO-I,20231010,408.2,410.6,407.5,409.45,2682,42444000
WIPRO-II,20231010,411.65,413.15,410,411.95,347,2769000
WIPRO-III,20231010,413.8,415.35,413.65,414.75,18,175500
ZEEL-I,20231010,258.1,262,258.1,260.45,2281,83913000
ZEEL-II,20231010,260.3,263.4,260.25,262.05,89,975000
ZEEL-III,20231010,262,264.9,262,264.9,9,99000
ZYDUSLIFE-I,20231010,602.85,603.3,598,602.1,625,7263000
ZYDUSLIFE-II,20231010,605,607.1,602.75,606.25,48,153000
ZYDUSLIFE-III,20231010,0,0,0,613.65,0,0
NIFTY,20231010,19565.6,19717.8,19565.45,19689.85,216559447,0
JUNIOR,20231010,44596.7,45035.05,44581,45006.2,236002284,0
NSE100,20231010,19485.95,19640.7,19484.75,19616.55,453810097,0
NSE200,20231010,10444.8,10529.35,10444.55,10518.45,1047803110,0
NSE500,20231010,17184.55,17319.3,17184.55,17303.35,2004731586,0
MIDCAP50,20231010,11464,11578.15,11459.35,11568.45,289333276,0
NSEMIDCAP,20231010,39925.75,40325,39921.95,40285.5,593993013,0
NSESMALLCAP100,20231010,12661.7,12768.95,12661.4,12760.25,491082509,0
NSE50DIVIDENDPOINTS,20231010,0,0,0,148.23,0,0
NSEAUTO,20231010,15892.25,16059.3,15877.05,16028.7,38603498,0
BANKNIFTY,20231010,44027.55,44487.25,44004.55,44360.15,175255784,0
NSEENERGY,20231010,26524.35,26787.4,26523.75,26751.9,77243081,0
NSEFINANCE,20231010,19659.2,19879.25,19650.9,19834.85,111920856,0
NSEFMCG,20231010,51587,51845.05,51567.9,51803.95,13120190,0
NSEIT,20231010,32423.95,32616.35,32200.25,32569.45,14483712,0
NSEMEDIA,20231010,2253.85,2268.15,2248.5,2259.35,34379742,0
NSEMETAL,20231010,6674.9,6808.6,6666.9,6783.15,91311294,0
NSEMNC,20231010,21924.3,22085.45,21909.35,22054.7,23199028,0
NSEPHARMA,20231010,15114.25,15142.05,15055.3,15106.7,11768926,0
NSEPSUBANK,20231010,5089.65,5169,5089.65,5162.55,252178300,0
NSEREALTY,20231010,587.55,612.25,585.4,606.2,33445898,0
NSEINDIACONSUMPTION,20231010,8455.65,8504.7,8451.95,8496.3,47979246,0
NSECOMMODITIES,20231010,6308.35,6385.3,6307.9,6374.45,142632754,0
NSEDIVOPPS50,20231010,4585.35,4627.4,4581.75,4624.05,375370199,0
NSEINFRA,20231010,6184.05,6240.45,6182.7,6231.05,115481669,0
NSEPSE,20231010,5848.3,5937.65,5845.75,5932.75,205749676,0
NSESERVICE,20231010,25108.4,25334.5,25101.7,25284.6,127029448,0
NSESHARIAH,20231010,0,0,0,4218.61,87551041,0
SHARIAH500,20231010,0,0,0,5752.6,573514522,0
NSELOWVOLATILITY50,20231010,0,0,0,18327.63,127161866,0
NSEALPHA50,20231010,35654.85,36234.1,35654.85,36200.0,463794947,0
NSEHIGHBETA50,20231010,0,0,0,2908.96,513973847,0
NSE100EQUALWEIGHT,20231010,22950.25,23150.9,22946.25,23135.45,453810097,0
NSE100LIQ15,20231010,5275.55,5327.6,5271.75,5317.95,82790019,0
NSECPSE,20231010,3808.35,3876.65,3804.3,3869.7,172444620,0
NSE50VALUE20,20231010,10401.75,10482.9,10379.55,10473.1,117838559,0
NSEMIDCAPLIQUID15,20231010,9388.3,9519.9,9384.25,9507.8,109155409,0
NSESHARIAH25,20231010,0,0,0,6796.68,86325428,0
VIX,20231010,11.4,11.4,10.855,11.27,0,0
NSEGROWTHSECTORS15,20231010,9966.15,10005.95,9938.9,9996.65,32189736,0
NSE50TR1XINVERSE,20231010,202.45,202.45,200.9,201.15,0,0
NSE50TR2XLEVERAGE,20231010,13934.75,14150.05,13934.75,14111.25,0,0
NSE50PR1XINVERSE,20231010,241.1,241.1,239.2,239.55,0,0
NSE50PR2XLEVERAGE,20231010,9807.25,9958.75,9807.25,9931.45,0,0
NSE100QUALITY30,20231010,4432.75,4464.75,4429.3,4462.8,69659521,0
NSEMAHINDRAGROUP,20231010,0,0,0,21348.66,8092809,0
NSE50FUTURESTRINDEX,20231010,0,0,0,21102.13,0,0
NSETATAGROUP,20231010,0,0,0,15055.49,60407179,0
NSETATAGROUP25%CAP,20231010,0,0,0,12415.28,50146764,0
NSEPRIVATEBANK,20231010,22819.35,23069.35,22801.6,23006.1,135796545,0
NSESMALLCAP250,20231010,12173.9,12262.8,12173.4,12252.25,899530551,0
NSESMALLCAP50,20231010,5826.5,5884.85,5825.35,5879.45,311152700,0
NSEMIDSMALLCAP400,20231010,13958.05,14075.1,13957.9,14063.05,1550921489,0
NSEMIDCAP150,20231010,14925.35,15061.2,14924.7,15046.4,651390938,0
NSEMIDCAPSELECT,20231010,9057.25,9135.75,9051.7,9126.3,111118607,0
NSELARGEMIDCAP250,20231010,11765,11862.5,11765,11852.15,1105201035,0
NSESMEEMERGE,20231010,0,0,0,9644.28,0,0
NSEOIL&GAS,20231010,7736.45,7772.25,7733.2,7762.7,54110317,0
NSEFINANCIALSERVICES25/50,20231010,20350.95,20613.95,20337.05,20589.65,111920856,0
NSEHEALTHCAREINDEX,20231010,9542.4,9554.9,9492.95,9517.8,14908184,0
NSE500MULTICAP50:25:25,20231010,11737.65,11827.35,11737.65,11819.65,2004731586,0
NSEMICROCAP250,20231010,16079.95,16212.85,16077.25,16198.85,482878140,0
NSETOTALMARKET,20231010,9641.6,9716.75,9641.6,9708.4,2487609726,0
NSEINDIADIGITAL,20231010,6491.6,6557.05,6491.55,6548.35,202314820,0
NSEMOBILITY,20231010,0,0,0,13289.67,151762745,0
NSEINDIADEFENCE,20231010,0,0,0,3317.8,24927304,0
NSEFINANCIALSERVICESEX-BANK,20231010,0,0,0,20774.49,88980672,0
NSEHOUSING,20231010,0,0,0,8833.73,380539038,0
NSETRANSPORTATION&LOGISTICS,20231010,0,0,0,15303.08,122598795,0
NSEMIDSMALLFINANCIALSERVICES,20231010,0,0,0,11554.27,246334218,0
NSEMIDSMALLHEALTHCARE,20231010,0,0,0,26598.14,16484834,0
NSEMIDSMALLIT&TELECOM,20231010,0,0,0,8209.2,124851729,0
NSEMIDSMALLINDIACONSUMPTION,20231010,0,0,0,13257.91,24685660,0
NSEREITS&INVITS,20231010,0,0,0,970.42,2724546,0
NSECOREHOUSING,20231010,0,0,0,12420.41,50114302,0
NSECONSUMERDURABLES,20231010,29050.65,29116.05,29006.25,29038.0,7861014,0
NSENON-CYCLICALCONSUMER,20231010,0,0,0,12206.08,103692294,0
NSE100ALPHA30,20231010,0,0,0,12429.49,216586458,0
NSE500VALUE50,20231010,0,0,0,9047.67,457433179,0
NSE100LOWVOLATILITY30,20231010,14915.75,14979.15,14899.8,14966.8,87283162,0
NSEALPHALOW-VOLATILITY30,20231010,19668.75,19815.75,19663.7,19803.3,95590923,0
NSEQUALITYLOW-VOLATILITY30,20231010,0,0,0,13945.06,71023697,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231010,0,0,0,16293.71,82080886,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231010,0,0,0,14214.89,124295904,0
NSE200QUALITY30,20231010,16420.85,16533.7,16395.4,16526.4,49246917,0
NSEMIDCAP150QUALITY50,20231010,18739.1,18853.25,18732.4,18835.9,15201220,0
NSE200MOMENTUM30,20231010,22921.75,23143.6,22904.5,23132.0,194098309,0
NSEINDIAMANUFACTURING,20231010,9613.95,9686.4,9611.2,9678.45,156645373,0
NSE100ESGSECTORLEADERS,20231010,3202.25,3228.25,3201.1,3224.15,138138539,0
NSE200ALPHA30,20231010,0,0,0,17416.77,232965977,0
NSEMIDCAP150MOMENTUM50,20231010,0,0,0,41725.55,324654318,0
NSESMALLCAP250QUALITY50,20231010,0,0,0,19716.35,48759319,0
NSE100ESG,20231010,3724.15,3751.75,3723,3749.0,354072922,0
NSE100ENHANCEDESG,20231010,0,0,0,3779.61,307003510,0
NSE50EQUALWEIGHT,20231010,23374.8,23576.05,23368.75,23546.9,216559447,0
NSE50FUTURESINDEX,20231010,0,0,0,5837.18,0,0
NSE50ARBITRAGE,20231010,0,0,0,2218.57,0,0
NSEADITYABIRLAGROUP,20231010,0,0,0,6087.57,104816504,0
NSEGSEC10,20231010,2446.37,2451.59,2446.37,2451.59,0,0
NSE4-8YRG-SECINDEX,20231010,2665.38,2669.16,2665.38,2668.67,0,0
NSE11-15YRG-SECINDEX,20231010,2675.5,2681.15,2675.5,2680.23,0,0
NSE15YRANDABOVEG-SECINDEX,20231010,2905.12,2911.35,2905.12,2909.65,0,0
NSECOMPOSITEG-SECINDEX,20231010,2524.25,2529.09,2524.25,2529.07,0,0
NSEGSECBM,20231010,2166.96,2173.42,2166.96,2172.14,0,0
NSEGSECBMCLEAN,20231010,857.68,860.26,857.68,859.75,0,0
NSE1DRATEINDEX,20231010,0,0,0,2189.67,0,0
NSEDEFTY,20231010,0,0,0,8194.86,0,0