20MICRONS,20231013,145.55,145.55,142.75,142.

75,29996,0
21STCENMGM,20231013,18.95,19.05,18.9,19.05,936,0
360ONE,20231013,517.3,540,511.2,537.85,952043,0
3IINFOLTD,20231013,38.65,39.15,38.4,38.5,452002,0
3MINDIA,20231013,31271,31271,30782,30815.75,1868,0
3PLAND,20231013,26,26.55,25.2,26.05,12959,0
5PAISA,20231013,435.35,462,433.3,448.8,255596,0
63MOONS,20231013,248,249.95,241,242.4,77732,0
A2ZINFRA,20231013,9.5,9.55,9.3,9.4,119248,0
AAATECH,20231013,69.8,70.6,66.1,67.15,362448,0
AAKASH,20231013,6.1,6.4,6.1,6.35,480013,0
AAREYDRUGS,20231013,46.35,46.85,44.15,45.15,17534,0
AARON,20231013,282.35,283,275,277.2,6268,0
AARTECH,20231013,165.3,166.5,158.6,160.35,22909,0
AARTIDRUGS,20231013,522,530,519,520.4,134185,0
AARTIIND,20231013,485.85,490.1,482.9,486.05,1162265,0
AARTIPHARM,20231013,429,429,415.8,418.75,73115,0
AARTISURF,20231013,615,617.95,601.95,607.55,12228,0
AARVEEDEN,20231013,24.35,24.45,23.6,23.9,13135,0
AARVI,20231013,138.2,140,135.55,138,26676,0
AAVAS,20231013,1703,1703,1650,1656.2,166713,0
ABAN,20231013,47.95,48.7,47,47.25,241668,0
ABB,20231013,4200,4235,4190,4229.2,149733,0
ABBOTINDIA,20231013,22200,22486.85,22134.9,22389.25,5334,0
ABCAPITAL,20231013,179.95,182.25,179.3,180.6,1457762,0
ABFRL,20231013,223,224.05,221.1,222.5,1188405,0
ABMINTLLTD,20231013,34.75,36.1,34.7,36,79,0
ABSLAMC,20231013,443.7,460,443.05,458.55,348019,0
ABSLBANETF,20231013,44.98,45.01,44.57,44.73,14616,0
ABSLLIQUID,20231013,999.99,1000.01,999.99,1000.01,2526,0
ABSLNN50ET,20231013,47.7,47.7,46.44,46.56,1083,0
ACC,20231013,2022.15,2030.7,2008,2010.45,141242,0
ACCELYA,20231013,1715,1750,1676.35,1688.2,51081,0
ACCURACY,20231013,8.05,8.2,7.95,8.05,390017,0
ACE,20231013,703,718,697.05,712.35,207346,0
ACEINTEG,20231013,36.8,36.8,34,34.6,16324,0
ACI,20231013,654.3,672.5,648,649.75,486142,0
ACL,20231013,98.5,98.5,96,96.5,14201,0
ADANIENSOL,20231013,792.85,793.7,783,785.2,269417,0
ADANIENT,20231013,2488.9,2495,2422.35,2454.55,2278682,0
ADANIGREEN,20231013,949.95,952.5,941.7,948.9,290187,0
ADANIPORTS,20231013,812,824.8,805.85,813.75,3801000,0
ADANIPOWER,20231013,345,345,341.25,341.9,2285167,0
ADFFOODS,20231013,207,246.7,206.1,245.9,2284252,0
ADL,20231013,80,82,77.5,81.25,1808,0
ADORWELD,20231013,1134,1142.35,1115,1129.65,16966,0
ADROITINFO,20231013,22.4,23.2,20.6,21.1,226632,0
ADSL,20231013,128.1,132,124.15,125.55,636408,0
ADVANIHOTR,20231013,101.8,104.25,100.25,101.35,98894,0
ADVENZYMES,20231013,334.55,344.15,333.15,334.95,187213,0
AEGISCHEM,20231013,322,324.1,320.9,321.7,93234,0
AEROFLEX,20231013,158,162.45,156.1,157,2009389,0
AETHER,20231013,950.7,962,936,945.5,68472,0
AFFLE,20231013,1070.3,1085.95,1070,1077.3,91964,0
AGARIND,20231013,933,955,930.05,942.3,71004,0
AGI,20231013,965,1089,956,1067,2891103,0
AGRITECH,20231013,182.25,187.9,179.1,182.8,2589,0
AGROPHOS,20231013,38.95,38.95,37.35,37.95,36667,0
AGSTRA,20231013,61.75,63.05,61.5,62.35,243297,0
AHL,20231013,348,348.4,340.95,342.2,452307,0
AHLADA,20231013,121.95,123.55,116,117.55,83412,0
AHLEAST,20231013,148.8,152.4,144,145.55,15917,0
AHLUCONT,20231013,694,702.3,693.3,696.8,17435,0
AIAENG,20231013,3372.6,3400,3365,3380.75,36271,0
AIRAN,20231013,24.75,25.15,24,24.25,144225,0
AIROLAM,20231013,111.8,112.95,109,111.35,8545,0
AJANTPHARM,20231013,1780,1796,1768.9,1777.75,66143,0
AJMERA,20231013,414.8,427.8,411.6,413.1,132031,0
AJOONI,20231013,4.7,4.7,4.6,4.6,213963,0
AKASH,20231013,29.85,29.85,29.2,29.4,20063,0
AKG,20231013,25.45,26.6,25,25.75,140046,0
AKI,20231013,15.3,15.3,15.3,15.3,37842,0
AKSHAR,20231013,6.3,6.75,6.25,6.5,84829,0
AKSHARCHEM,20231013,284.7,289.65,281.65,283.15,10508,0
AKSHOPTFBR,20231013,11.25,11.45,11.1,11.3,309542,0
AKZOINDIA,20231013,2483.5,2494.65,2460,2481.9,6600,0
ALANKIT,20231013,11,11.1,10.7,10.75,852949,0
ALBERTDAVD,20231013,847.2,855.9,833.6,838.5,15613,0
ALEMBICLTD,20231013,79.25,83.35,78.85,82.65,4494234,0
ALICON,20231013,846.85,849.05,835.05,837,8771,0
ALKALI,20231013,116.4,117.9,114.75,115.4,20062,0
ALKEM,20231013,3600.85,3646.3,3570,3612.45,148801,0
ALKYLAMINE,20231013,2273,2288,2252.5,2267.95,16688,0
ALLCARGO,20231013,265.05,274,263.8,271.5,244641,0
ALLSEC,20231013,583.3,592.7,582.65,588.1,8286,0
ALMONDZ,20231013,86.1,87.15,86,86.6,47859,0
ALOKINDS,20231013,18.5,19.45,18.4,19.15,19975866,0
ALPA,20231013,74.55,75.4,73.2,73.65,54952,0
ALPHAGEO,20231013,291.8,305.7,286.35,296.95,33956,0
ALPSINDUS,20231013,2.25,2.4,2.2,2.4,66029,0
AMARAJABAT,20231013,646.05,651.5,646.05,647.65,187719,0
AMBER,20231013,2988.2,3009.95,2957.05,2971.65,43270,0
AMBICAAGAR,20231013,39.65,39.65,36.6,37.8,16777,0
AMBIKCO,20231013,1524,1525,1515,1518.55,6003,0
AMBUJACEM,20231013,444.5,445.8,438.9,439.9,950920,0
AMDIND,20231013,62.7,67.6,62.7,65.05,180234,0
AMIORG,20231013,1247,1254.9,1221,1244.3,26530,0
AMJLAND,20231013,34.9,35.05,32.75,33.15,96547,0
AMRUTANJAN,20231013,609.15,611,601.4,606.2,14068,0
ANANDRATHI,20231013,1890,1930,1803.05,1884.1,288361,0
ANANTRAJ,20231013,230.9,235.3,228.65,234.6,1185799,0
ANDHRAPAP,20231013,647.9,656.5,640,643.7,273916,0
ANDHRSUGAR,20231013,118.95,120.05,117.6,118.25,192579,0
ANDREWYU,20231013,35.4,40.5,35.15,38.25,8817210,0
ANGELONE,20231013,2190,2249.25,2055.55,2069.6,4862234,0
ANIKINDS,20231013,37.4,39.1,36.45,37.8,40927,0
ANKITMETAL,20231013,4.5,4.5,4.5,4.5,22703,0
ANMOL,20231013,45.3,47.2,45.3,46.9,213480,0
ANTGRAPHIC,20231013,0.7,0.75,0.7,0.75,214621,0
ANUP,20231013,2046.9,2086.85,2039.45,2069.85,10476,0
ANURAS,20231013,882.3,888.9,878,884.15,294812,0
APARINDS,20231013,5490,5507.65,5380,5411.55,49224,0
APCL,20231013,189,192,187.45,189.5,23790,0
APCOTEXIND,20231013,535.8,538,522,524.45,47304,0
APEX,20231013,225.95,227.05,221.7,222.35,68732,0
APLAPOLLO,20231013,1657.55,1723,1657.55,1712.15,895576,0
APLLTD,20231013,798.5,818.35,793.55,800.9,259985,0
APOLLO,20231013,63.55,66.7,63.3,65.4,3006398,0
APOLLOHOSP,20231013,4988.95,5029.1,4933.75,5017.3,410013,0
APOLLOPIPE,20231013,687,690.4,682,684,29238,0
APOLLOTYRE,20231013,379,382.4,376,381.55,2264580,0
APOLSINHOT,20231013,1640,1668,1620,1647.7,481,0
APTECHT,20231013,283,291.6,281.85,288.8,282880,0
APTUS,20231013,292.7,295.25,288,289.55,294032,0
ARCHIDPLY,20231013,81.75,85.5,81.75,82.7,158365,0
ARCHIES,20231013,26.1,26.75,25.65,25.95,68426,0
ARENTERP,20231013,40.45,40.45,39.05,39.65,1512,0
ARIES,20231013,188.9,191.3,184.2,185.15,193134,0
ARIHANTCAP,20231013,77.1,78,72.25,73.6,484692,0
ARIHANTSUP,20231013,184.1,185,181.5,183.65,100476,0
ARMANFIN,20231013,2349,2349,2300,2336.75,3527,0
AROGRANITE,20231013,61.8,61.8,59.3,60.35,61686,0
ARROWGREEN,20231013,383.9,388.7,356.05,368.8,37361,0
ARSHIYA,20231013,4.35,4.4,4.3,4.4,289233,0
ARSSINFRA,20231013,20.6,20.6,19.05,19.85,9504,0
ARTEMISMED,20231013,159.3,159.4,156.55,157.65,88130,0
ARTNIRMAN,20231013,50.05,50.5,50.05,50.05,450,0
ARVEE,20231013,122.95,127.75,122.9,127.05,5045,0
ARVIND,20231013,177.95,183,176.5,181.8,953483,0
ARVINDFASN,20231013,333.25,363.4,333,350.45,1101339,0
ARVSMART,20231013,348,352.4,343.05,347.1,95750,0
ASAHIINDIA,20231013,598.2,605,596.2,600.55,37103,0
ASAHISONG,20231013,242.65,248.95,242.05,247.85,12330,0
ASAL,20231013,408,417.45,406.85,413,24630,0
ASALCBR,20231013,502.8,507.9,491.2,494.1,250929,0
ASHAPURMIN,20231013,319,336,315.6,324.7,206843,0
ASHIANA,20231013,228.8,235.5,228,230.35,392806,0
ASHIMASYN,20231013,16.8,16.8,16.25,16.35,322216,0
ASHOKA,20231013,131,133.35,129.7,130.55,1924967,0
ASHOKAMET,20231013,19.6,20,19.1,19.45,21676,0
ASHOKLEY,20231013,173.95,176.85,173.35,175.8,10334900,0
ASIANENE,20231013,180.3,185,180.1,182.75,57151,0
ASIANHOTNR,20231013,161,161.85,158.85,161.85,81855,0
ASIANPAINT,20231013,3150,3172,3128.25,3148.8,854688,0
ASIANTILES,20231013,74.3,78.1,73.6,75.55,6420312,0
ASPINWALL,20231013,255.1,255.1,244.2,246.75,5873,0
ASTEC,20231013,1324.4,1335,1318,1320.05,3186,0
ASTERDM,20231013,334.15,341.95,334,336.2,260984,0
ASTRAL,20231013,1927,1943.95,1915.05,1937.15,363379,0
ASTRAMICRO,20231013,449,453.7,444,446.3,244520,0
ASTRAZEN,20231013,4652.95,4688.95,4621.95,4675.3,7231,0
ASTRON,20231013,32.65,33,31.2,31.9,19284,0
ATALREAL,20231013,72.55,74,70.5,72.55,38948,0
ATAM,20231013,179.9,181.7,177.2,178.9,18414,0
ATFL,20231013,825,832,807.5,814.5,7024,0
ATGL,20231013,607.95,607.95,600.2,601.65,367972,0
ATL,20231013,43.25,43.25,41.45,41.75,1904876,0
ATLANTA,20231013,15.5,16.2,15.5,16.2,64292,0
ATUL,20231013,6939,6970,6885.2,6939.1,27008,0
ATULAUTO,20231013,626,632,615,617.15,122716,0
AUBANK,20231013,716.3,720,712,716.95,410117,0
AURIONPRO,20231013,1425,1425,1375,1408.8,9432,0
AUROPHARMA,20231013,911.6,922,906.5,920,1240460,0
AURUM,20231013,124.3,126,123.95,124.4,26565,0
AUSOMENT,20231013,96.05,97.75,92,95.25,136655,0
AUTOAXLES,20231013,2317,2318,2283.05,2296.05,11371,0
AUTOBEES,20231013,165.43,166.99,164.76,166.83,86035,0
AUTOIND,20231013,109.3,109.3,107.25,107.3,45093,0
AVADHSUGAR,20231013,677,678.1,664.7,666.05,46443,0
AVALON,20231013,544.45,546.05,526,528.95,828269,0
AVANTIFEED,20231013,438.85,441.2,430.55,432.55,175178,0
AVG,20231013,291.25,296.35,290,291.9,14000,0
AVONMORE,20231013,72.8,74.8,70.3,72,7352,0
AVROIND,20231013,110.2,115,109,113.9,55334,0
AVTNPL,20231013,82.85,83.4,81.5,82.1,164735,0
AWHCL,20231013,387,414.25,387,409.75,532818,0
AWL,20231013,348,349.4,344,344.4,800721,0
AXISBANK,20231013,1009,1011.45,992.25,994.05,12173162,0
AXISBNKETF,20231013,450.67,453.48,449.31,450.16,866,0
AXISBPSETF,20231013,11.55,11.55,11.22,11.22,59826,0
AXISCADES,20231013,568.85,568.85,540.45,545.8,39132,0
AXISCETF,20231013,86.55,87.39,86.55,87.37,458,0
AXISGOLD,20231013,49.79,49.94,49.33,49.85,73987,0
AXISHCETF,20231013,96.85,99.75,96.55,98.33,3674,0
AXISILVER,20231013,71.98,71.98,71.02,71.49,7078,0
AXISNIFTY,20231013,212.29,212.53,210.81,211.77,2664,0
AXISTECETF,20231013,333.77,338.15,329.47,332.04,3147,0
AXITA,20231013,26.6,26.75,26.3,26.5,131337,0
AXSENSEX,20231013,66.69,66.99,66.25,66.93,2250,0
AYMSYNTEX,20231013,67.65,69.4,67.65,68.6,23419,0
BAFNAPH,20231013,87.75,92,87.75,88.05,9377,0
BAGFILMS,20231013,6.3,6.3,6.25,6.3,312120,0
BAIDFIN,20231013,21.2,22.05,20.1,22.05,253977,0
BAJAJ-AUTO,20231013,5089.95,5123.45,5040,5052.4,387366,0
BAJAJCON,20231013,233,240.25,232.05,235.2,698684,0
BAJAJELEC,20231013,1075,1079,1065.4,1073.65,15558,0
BAJAJFINSV,20231013,1631,1649,1620,1646.55,1212989,0
BAJAJHCARE,20231013,486,501.95,485.55,497.7,664338,0
BAJAJHIND,20231013,25.25,26,25.05,25.85,19530664,0
BAJAJHLDNG,20231013,6788.15,6849.95,6770,6838.85,15812,0
BAJFINANCE,20231013,7999.55,8082.9,7956.05,8051.65,662282,0
BALAJITELE,20231013,76.5,78,73.75,74.55,1191168,0
BALAMINES,20231013,2205,2221.9,2190,2197.1,20565,0
BALAXI,20231013,449.05,449.05,438.05,442,794,0
BALKRISHNA,20231013,33.65,34,32.05,32.5,96547,0
BALKRISIND,20231013,2588,2618,2572.7,2585.25,124851,0
BALMLAWRIE,20231013,146.35,147.6,143.5,144.95,291651,0
BALPHARMA,20231013,94,94.9,91,92.5,22060,0
BALRAMCHIN,20231013,415.75,421.8,415,416.8,545922,0
BANARBEADS,20231013,92,93.95,91.35,92.1,28436,0
BANARISUG,20231013,2592.05,2623.35,2575.05,2595.55,459,0
BANCOINDIA,20231013,485,487.9,476.35,484.5,66590,0
BANDHANBNK,20231013,250,250.5,238,240.7,13097938,0
BANG,20231013,52.1,52.35,49.4,50.05,45612,0
BANKA,20231013,71.5,72.55,71.5,72.05,11122,0
BANKBARODA,20231013,206.9,206.95,201.2,203.5,27835260,0
BANKBEES,20231013,454.98,454.98,451.29,452.26,551708,0
BANKETF,20231013,454,454,442.31,443,521,0
BANKINDIA,20231013,107,107.6,105.55,106.1,5427301,0
BANSWRAS,20231013,152,154,150,152.6,53856,0
BARBEQUE,20231013,744.7,748.95,740.55,741.85,20898,0
BASF,20231013,2584.7,2607,2571.05,2595.05,7761,0
BASML,20231013,47.05,47.95,46.8,46.95,41540,0
BATAINDIA,20231013,1633,1638,1610.1,1624.85,107027,0
BAYERCROP,20231013,5265.7,5305.35,5244.95,5260.3,7306,0
BBETF0432,20231013,1086.3,1086.3,1083.07,1085,86,0
BBL,20231013,3756,3806.6,3680,3747.3,28068,0
BBOX,20231013,215.9,219.35,210.7,213.05,163185,0
BBTC,20231013,1220.4,1227.9,1175,1185.65,75580,0
BBTCL,20231013,259,265.05,247.85,251.7,8438,0
BCG,20231013,18,18.6,17.9,17.95,14486318,0
BCLIND,20231013,532.45,532.5,523,524.1,48884,0
BCONCEPTS,20231013,488.2,488.2,488.2,488.2,3744,0
BDL,20231013,1005,1013.5,997.95,1001.4,382124,0
BEARDSELL,20231013,47,48.35,44.5,47.95,169585,0
BECTORFOOD,20231013,1169,1195.5,1150.15,1157.6,274253,0
BEDMUTHA,20231013,146.75,146.75,146.75,146.75,5387,0
BEL,20231013,136.3,138.2,136.3,137.45,8303230,0
BEML,20231013,2330,2333.25,2286,2296.9,91887,0
BEPL,20231013,92.8,96,92.55,93.3,1878565,0
BERGEPAINT,20231013,564.9,572.25,561.55,568.25,902939,0
BFINVEST,20231013,504.4,526.85,502.3,512.65,114850,0
BFSI,20231013,20.85,20.85,20.09,20.15,77763,0
BFUTILITIE,20231013,611.75,643.45,609.5,638.4,380522,0
BGRENERGY,20231013,82,83.9,81.3,82.7,6302817,0
BHAGCHEM,20231013,1605,1675,1600,1612.35,6388,0
BHAGERIA,20231013,163,163.65,158.15,158.7,29688,0
BHAGYANGR,20231013,71.75,73.5,70,73.5,43754,0
BHANDARI,20231013,6.05,6.15,6,6.1,362419,0
BHARATFORG,20231013,1111.05,1127,1111.05,1117.9,441654,0
BHARATGEAR,20231013,118,120.9,117.3,118.6,26355,0
BHARATRAS,20231013,9054.05,9180,9050,9123.8,797,0
BHARATWIRE,20231013,288,289.65,283.1,285.85,248047,0
BHARTIARTL,20231013,946.3,955.95,946.3,954.2,4421671,0
BHEL,20231013,129.95,130.2,127.5,128.35,14077735,0
BIGBLOC,20231013,171.2,177.4,169.1,170.3,204471,0
BIKAJI,20231013,481.55,488.3,480.55,483.45,282674,0
BIL,20231013,228,230.9,221,228.95,6052,0
BINANIIND,20231013,15.05,15.05,14.9,15,1820,0
BIOCON,20231013,259.45,259.5,254,254.55,2764245,0
BIOFILCHEM,20231013,50.45,51.35,50.15,50.65,22820,0
BIRLACABLE,20231013,330,341.35,326.65,329.1,147857,0
BIRLACORPN,20231013,1275,1292,1267.9,1284.5,47000,0
BIRLAMONEY,20231013,95.9,105.4,95.5,98.65,2623115,0
BLAL,20231013,159.5,172,159.5,165.9,453009,0
BLBLIMITED,20231013,21.85,23,21.85,22.55,118777,0
BLISSGVS,20231013,89.1,90.85,89.1,89.85,119529,0
BLKASHYAP,20231013,64.95,70.9,64.65,68.75,1845572,0
BLS,20231013,247,253.9,244.75,250.1,3865281,0
BLUECHIP,20231013,1.1,1.15,1.1,1.15,259599,0
BLUECOAST,20231013,6.4,6.4,6.4,6.4,566,0
BLUEDART,20231013,6742,6750,6701.2,6740.65,4599,0
BLUESTARCO,20231013,877.75,888.35,872,873.45,85637,0
BODALCHEM,20231013,80.4,80.75,78.55,79.15,370604,0
BOHRAIND,20231013,46.1,46.1,46.1,46.1,2118,0
BOMDYEING,20231013,154.85,158.45,152.6,153.25,2327644,0
BOROLTD,20231013,394.05,408.4,394,404.35,87178,0
BORORENEW,20231013,419,423.35,418.5,420.95,136215,0
BOSCHLTD,20231013,20250,20932.1,20215.05,20529.45,60488,0
BPCL,20231013,347.1,350.6,347.05,347.7,1990902,0
BPL,20231013,80,87.4,79,85.5,977395,0
BRIGADE,20231013,609,623.5,606,621.4,128884,0
BRITANNIA,20231013,4550,4582,4515,4574.7,445822,0
BRNL,20231013,41.95,43.35,41.4,42.95,297110,0
BROOKS,20231013,111.4,111.4,111.4,111.4,93940,0
BSE,20231013,1474,1492.6,1457.95,1483.35,686369,0
BSHSL,20231013,241,244,239,241.8,10187,0
BSL,20231013,187.6,193,187.55,191.6,7343,0
BSLGOLDETF,20231013,52.12,52.47,52.12,52.27,4114,0
BSLNIFTY,20231013,23.1,23.1,21.73,22.42,137061,0
BSLSENETFG,20231013,64.74,65,64.32,64.73,499,0
BSOFT,20231013,537.15,548.5,536.05,543.5,1601894,0
BTML,20231013,155.15,156.9,151.8,154.1,10385,0
BURNPUR,20231013,5.15,5.15,5,5,111617,0
BUTTERFLY,20231013,1208,1235.95,1208,1223.3,3724,0
BVCL,20231013,39.35,40,38.35,39.8,11997,0
BYKE,20231013,49.45,50.2,48.2,48.65,230692,0
CALSOFT,20231013,14.25,14.25,13.8,13.9,13325,0
CAMLINFINE,20231013,160.65,165.4,160.25,163.55,395184,0
CAMPUS,20231013,285,288,284.8,286,347816,0
CAMS,20231013,2548.55,2575,2504.95,2520.65,100294,0
CANBK,20231013,368.4,369.35,359.8,366.55,6481528,0
CANFINHOME,20231013,752,758.7,743.15,746.85,453556,0
CANTABIL,20231013,1100,1134,1090.65,1129.7,16956,0
CAPACITE,20231013,222.55,228.7,220.4,222.45,998288,0
CAPLIPOINT,20231013,1115,1123.65,1105.1,1107.9,82628,0
CAPTRUST,20231013,104,104.75,100.1,100.95,11910,0
CARBORUNIV,20231013,1153.7,1204,1149.05,1167.85,171293,0
CAREERP,20231013,191.7,201.6,190,201.6,23295,0
CARERATING,20231013,989.7,1003.5,940,960.85,157570,0
CARTRADE,20231013,640,694.75,639,680.75,505043,0
CARYSIL,20231013,663,675,655.5,672.05,65002,0
CASTROLIND,20231013,143.2,150.2,142.6,147.3,7495602,0
CCHHL,20231013,8.9,9.15,8.75,9.05,109365,0
CCL,20231013,645.7,661,640,658.7,134635,0
CDSL,20231013,1389,1420,1376.05,1389.15,2225751,0
CEATLTD,20231013,2135,2154.9,2128,2136.75,68994,0
CELEBRITY,20231013,18.45,19.6,18.1,18.9,380664,0
CENTENKA,20231013,447.35,455,446.55,448.35,63448,0
CENTEXT,20231013,17.3,17.3,16.6,16.9,123968,0
CENTRALBK,20231013,48.5,49.05,48,48.2,18119874,0
CENTRUM,20231013,24,25.5,24,24.95,1025971,0
CENTUM,20231013,1441.9,1461.9,1411.1,1444.6,4238,0
CENTURYPLY,20231013,642.4,648.95,634.85,641.4,53077,0
CENTURYTEX,20231013,1175.05,1194.9,1152.6,1185.1,331858,0
CERA,20231013,8626,8898.7,8560,8836.65,30116,0
CEREBRAINT,20231013,7.1,7.1,7.1,7.1,221229,0
CESC,20231013,87.85,88.65,87.6,87.9,1434357,0
CGCL,20231013,765,774.7,754.6,760.95,190587,0
CGPOWER,20231013,400.45,402.45,395,396.25,1405103,0
CHALET,20231013,603.5,604.95,593.1,595.55,105669,0
CHAMBLFERT,20231013,291,294.4,288.7,291.2,3552488,0
CHEMBOND,20231013,368.65,375,367.85,370.85,5002,0
CHEMCON,20231013,281.2,282.9,277,278.6,32803,0
CHEMFAB,20231013,370,380.95,363.2,378.65,32042,0
CHEMPLASTS,20231013,478.2,485,475.2,476.8,52697,0
CHENNPETRO,20231013,526,541.5,521.2,523.8,2030733,0
CHEVIOT,20231013,1177.95,1177.95,1160,1170.95,1825,0
CHOICEIN,20231013,422.65,424.7,421.25,423.2,433359,0
CHOLAFIN,20231013,1244.6,1261,1241.15,1257.8,843324,0
CHOLAHLDNG,20231013,1145,1162,1125,1159.3,196674,0
CIEINDIA,20231013,466.2,469.3,462.2,463.25,328511,0
CIGNITITEC,20231013,883.15,927,880,921.35,517952,0
CINELINE,20231013,124.1,124.1,122.4,122.45,13184,0
CINEVISTA,20231013,15.45,17.1,15.45,16.85,341435,0
CIPLA,20231013,1156,1169.2,1150,1167.75,940547,0
CLEAN,20231013,1390,1403.3,1386.55,1394.95,28131,0
CLEDUCATE,20231013,71.55,78.25,70.2,74.75,821254,0
CLSEL,20231013,226.1,231,225.7,227,90775,0
CMSINFO,20231013,365.05,373.95,365.05,372.35,788099,0
COALINDIA,20231013,305,310.85,304.45,307.95,9516879,0
COASTCORP,20231013,258,263.4,257.95,259.85,30145,0
COCHINSHIP,20231013,1032,1038.95,1013,1030.15,1340724,0
COFFEEDAY,20231013,49.1,50.75,49.05,49.9,1977640,0
COFORGE,20231013,5058,5138.95,4997.75,5006.65,437090,0
COLPAL,20231013,2052,2079,2036.1,2049.15,305161,0
COMPINFO,20231013,12.6,12.6,12.3,12.35,155620,0
COMPUSOFT,20231013,21.75,22,21.65,21.7,40765,0
CONCOR,20231013,702.1,715.4,695.95,713.15,1154348,0
CONCORDBIO,20231013,1153.6,1172.15,1129,1140.85,127980,0
CONFIPET,20231013,84.3,87,84.2,85.55,1415370,0
CONSOFINVT,20231013,176.8,181.9,173.8,179.65,40491,0
CONSUMBEES,20231013,93.97,94.24,93.54,94.12,18376,0
CONTROLPR,20231013,812.05,812.95,795.05,797.8,26182,0
CORALFINAC,20231013,40.55,41.9,40,40.9,74085,0
CORDSCABLE,20231013,117.25,119.7,114.5,117.25,175534,0
COROMANDEL,20231013,1150,1162.7,1145.35,1150.05,334505,0
COSMOFIRST,20231013,673.35,677.95,669.8,672.05,18242,0
COUNCODOS,20231013,4.4,4.55,4.25,4.45,163706,0
CPSEETF,20231013,53.59,53.66,52.43,53.51,886139,0
CRAFTSMAN,20231013,4560,4597.75,4501.15,4511,20536,0
CREATIVE,20231013,575.05,580,558,562.3,9968,0
CREATIVEYE,20231013,3.95,4.35,3.95,4.35,2719,0
CREDITACC,20231013,1373,1403,1370.1,1394.15,178477,0
CREST,20231013,241,248,241,244.35,7704,0
CRISIL,20231013,3999.95,4000,3866,3880.9,79260,0
CROMPTON,20231013,300,301.9,299.45,300.2,700968,0
CROWN,20231013,63.75,64.35,60.1,61,14426,0
CSBBANK,20231013,356.2,359.5,354.1,355.9,331425,0
CSLFINANCE,20231013,337.95,360,332.35,353.2,89918,0
CTE,20231013,67.5,71.7,67.3,70.15,336371,0
CUB,20231013,139.55,140.8,136.25,137.1,4463140,0
CUBEXTUB,20231013,57.7,61,55.6,58.55,448894,0
CUMMINSIND,20231013,1726.4,1727.9,1703.55,1715.15,554753,0
CUPID,20231013,475.7,488.85,461.1,467.4,1193093,0
CYBERMEDIA,20231013,17.85,18.45,17.85,18,11639,0
CYBERTECH,20231013,156.2,157.65,150.1,151.25,73341,0
CYIENT,20231013,1774.5,1774.7,1719,1729.05,239435,0
CYIENTDLM,20231013,691,713.5,682.3,686.55,306642,0
DAAWAT,20231013,177.35,182.3,176.75,178.7,1637921,0
DABUR,20231013,541.9,542.45,536.5,538.85,1607850,0
DALBHARAT,20231013,2300,2324,2278.3,2292.55,244249,0
DALMIASUG,20231013,458,458.8,451.65,453.4,95669,0
DAMODARIND,20231013,53.8,54,52.05,52.5,32975,0
DANGEE,20231013,11.6,13.05,11.5,12.4,17865923,0
DATAMATICS,20231013,604,612.1,603.1,603.85,40672,0
DATAPATTNS,20231013,2050,2058.95,2022.55,2027.65,89647,0
DBCORP,20231013,281,307,275.95,292.05,664787,0
DBL,20231013,322.8,326.05,312.5,316.2,431345,0
DBOL,20231013,162.95,165.15,159.25,160.15,430791,0
DBREALTY,20231013,175,180,171.45,172.95,988137,0
DBSTOCKBRO,20231013,35,35.4,33.5,33.8,43560,0
DCAL,20231013,158.3,168.9,158.3,164.2,1225202,0
DCBBANK,20231013,123,126.9,122.6,122.8,1020780,0
DCI,20231013,165.25,165.25,162.25,162.25,1431,0
DCM,20231013,81.75,83.5,80,81,26807,0
DCMFINSERV,20231013,7.45,7.45,6.75,6.75,431345,0
DCMNVL,20231013,165.3,166.45,164.4,164.7,3822,0
DCMSHRIRAM,20231013,1012,1032,1004,1008.6,39175,0
DCMSRIND,20231013,134,136.4,131,133.05,163463,0
DCW,20231013,58.2,59.5,57.8,58.35,3035909,0
DCXINDIA,20231013,295.65,299,294.95,296.8,168536,0
DECCANCE,20231013,562.85,565.8,554.35,561.45,13599,0
DEEPAKFERT,20231013,637.55,655,631.55,647.25,855142,0
DEEPAKNTR,20231013,2079.95,2093.45,2062.65,2083.35,222918,0
DEEPENR,20231013,168,174.1,168,171.7,7682,0
DEEPINDS,20231013,285,292.1,283.8,285.3,78612,0
DELHIVERY,20231013,426.55,429.9,423.25,426.3,585564,0
DELPHIFX,20231013,358.35,387.45,358.35,374.5,4060,0
DELTACORP,20231013,140.9,141.9,138.85,140,3500610,0
DELTAMAGNT,20231013,87.5,89.45,87,87.2,2208,0
DEN,20231013,54.1,54.25,52.25,52.55,4150552,0
DENORA,20231013,1485.95,1500,1465.55,1479.85,6053,0
DEVIT,20231013,137.5,149.3,136.4,145.85,242241,0
DEVYANI,20231013,213.3,213.35,210.25,210.85,673242,0
DGCONTENT,20231013,19.35,20.2,19.35,20.1,4434,0
DHAMPURSUG,20231013,289.45,294.35,289.45,290.7,259396,0
DHANBANK,20231013,29.25,29.8,29,29.35,2366974,0
DHANI,20231013,42.4,44.65,41.1,43.2,1182293,0
DHANUKA,20231013,835,850.8,832.1,839.25,37844,0
DHARMAJ,20231013,233,241,231,237.35,223423,0
DHRUV,20231013,60.3,60.3,58.7,59.75,9743,0
DHUNINV,20231013,769.95,769.95,745,747.45,776,0
DIACABS,20231013,57.95,57.95,57.95,57.95,115,0
DIAMINESQ,20231013,521.1,525.5,501.1,511.1,6411,0
DIAMONDYD,20231013,871.2,877.8,866.3,871.6,5798,0
DICIND,20231013,440.15,441.05,428,431.65,1067,0
DIGISPICE,20231013,31.7,32.1,30.65,31.9,76894,0
DIL,20231013,10.1,10.1,9.9,9.95,256358,0
DISHTV,20231013,18.65,18.95,18.35,18.45,12463423,0
DIVGIITTS,20231013,1054,1150,1044.95,1091.8,117178,0
DIVISLAB,20231013,3740.8,3762.45,3730,3735.35,109845,0
DIVOPPBEES,20231013,59.35,59.35,58.23,58.37,8247,0
DIXON,20231013,5279.9,5364.8,5253.05,5339.95,437306,0
DJML,20231013,151.75,151.75,145.35,150.05,2948,0
DLF,20231013,561.65,576.75,561.65,568.4,6226867,0
DLINKINDIA,20231013,319.5,329.6,318.2,324.5,125222,0
DMART,20231013,3853.95,3941,3836.05,3935.85,554574,0
DMCC,20231013,318,337.2,316.5,330.05,67927,0
DNAMEDIA,20231013,5.25,5.5,5,5.5,814085,0
DODLA,20231013,677,691.3,674.15,678.15,88211,0
DOLATALGO,20231013,61.65,65.25,60.9,63,1052800,0
DOLLAR,20231013,441,444,432.5,434.9,50760,0
DOLPHIN,20231013,460,460.1,460,460.1,397,0
DONEAR,20231013,110.3,114,108.05,109.75,294664,0
DPABHUSHAN,20231013,641,648.25,609.4,628.5,34063,0
DPSCLTD,20231013,16.05,16.15,15.85,15.9,162478,0
DPWIRES,20231013,649.5,659.75,638.7,641.7,65020,0
DRCSYSTEMS,20231013,41.05,41.7,40.25,40.7,34265,0
DREAMFOLKS,20231013,490.75,500,489.5,491,169589,0
DREDGECORP,20231013,496.85,533,493.55,513.25,1473132,0
DRREDDY,20231013,5427.2,5524.1,5421.6,5460.2,326651,0
DSPBANKETF,20231013,45.5,46,44.39,44.59,3544,0
DSPGOLDETF,20231013,58,58.2,57.55,57.9,2373,0
DSPITETF,20231013,31.95,32,31.72,31.94,53407,0
DSPN50ETF,20231013,201.6,201.8,200.81,201.76,553,0
DSPNEWETF,20231013,242.34,246.2,240.42,242.32,26655,0
DSPPSBKETF,20231013,50.81,50.92,50.27,50.49,3602,0
DSPPVBKETF,20231013,23.13,23.72,23.13,23.19,5187,0
DSPQ50ETF,20231013,192,192.92,191.56,191.69,2323,0
DSPSENXETF,20231013,65.89,66.6,65.89,66.33,416,0
DSPSILVETF,20231013,68.7,69.1,68.41,68.51,7885,0
DSSL,20231013,720,743,718.1,722.5,31497,0
DTIL,20231013,219.5,221.95,218.05,218.55,3746,0
DUCON,20231013,7,7,7,7,41395,0
DVL,20231013,265.8,265.8,258.8,261.25,30398,0
DWARKESH,20231013,98.7,99.45,98.2,98.8,962795,0
DYCL,20231013,489.25,499,475,481.55,56663,0
DYNAMATECH,20231013,4425,4470,4372.05,4421.6,6572,0
DYNPRO,20231013,316.5,325.4,316.5,320.05,14876,0
E2E,20231013,498.75,498.75,494.95,494.95,14517,0
EASEMYTRIP,20231013,40.9,42.35,39.75,41.2,39971962,0
EBBETF0425,20231013,1189.05,1189.05,1153.5,1154.18,15167,0
EBBETF0430,20231013,1299.4,1299.4,1294,1294.75,7930,0
EBBETF0431,20231013,1190.6,1190.6,1155.5,1158.42,2924,0
EBBETF0433,20231013,1056.96,1056.98,1053.09,1055.36,1869,0
ECLERX,20231013,2145,2198.9,2061,2090.65,135913,0
EDELWEISS,20231013,66,67.25,64.8,65.15,3249555,0
EICHERMOT,20231013,3481,3500,3441,3476.4,280442,0
EIDPARRY,20231013,510.5,513,505,510,291299,0
EIFFL,20231013,140.7,144.45,140.05,141.85,18432,0
EIHAHOTELS,20231013,478.8,481.75,475.7,477.8,12660,0
EIHOTEL,20231013,231.5,233.9,230,230.2,366590,0
EIMCOELECO,20231013,1215,1463.65,1215,1416.3,105791,0
EKC,20231013,114.8,116.05,114,114.5,194179,0
ELDEHSG,20231013,767,767,750.05,752.65,2314,0
ELECON,20231013,825,844.9,820.15,837.55,305761,0
ELECTCAST,20231013,79.5,84.55,78.45,83.65,15237943,0
ELECTHERM,20231013,144.95,147,142.1,142.1,4519,0
ELGIEQUIP,20231013,489.65,497,475.75,479,245864,0
ELGIRUBCO,20231013,53,54.05,51.55,53.4,37430,0
ELIN,20231013,185,194.35,182.2,184.6,545176,0
EMAMILTD,20231013,516,519.35,509,509.95,268645,0
EMAMIPAP,20231013,140.8,142.2,136.2,137.8,25313,0
EMAMIREAL,20231013,78,79.5,77,78.3,36988,0
EMIL,20231013,149.95,156.5,147.5,152.7,1201226,0
EMKAY,20231013,100.9,105,94.4,101.3,753987,0
EMMBI,20231013,113,114.5,111.1,112.1,54770,0
EMSLIMITED,20231013,323,332.6,321.45,327.3,815527,0
EMUDHRA,20231013,473.7,484,466,468.85,99034,0
ENDURANCE,20231013,1580,1616.95,1577.75,1601.9,299697,0
ENERGYDEV,20231013,20.45,20.45,19.5,19.7,172298,0
ENGINERSIN,20231013,141.9,144.15,139.75,140.1,3378357,0
ENIL,20231013,180.85,188,178,186.85,187540,0
EPIGRAL,20231013,975,987,972,981.15,24379,0
EPL,20231013,192.85,197.25,192.35,195.85,436581,0
EQUIPPP,20231013,27.45,28.4,26.5,27.9,2179,0
EQUITASBNK,20231013,97.4,97.45,95.25,96,3051228,0
ERIS,20231013,891.95,904.35,885.15,890.3,66580,0
EROSMEDIA,20231013,19,20.6,18.75,19.7,2437437,0
ESABINDIA,20231013,4985,5090,4960,4995.75,4578,0
ESCORTS,20231013,3394.35,3423.95,3366.05,3378.8,295441,0
ESG,20231013,32.42,32.63,32.39,32.47,86040,0
ESSARSHPNG,20231013,18.7,18.7,18.7,18.7,61286,0
ESSENTIA,20231013,5.9,5.95,5.9,5.95,82696,0
ESTER,20231013,94.55,94.9,93,93.4,76129,0
ETHOSLTD,20231013,1733.4,1734.75,1710,1719.5,16052,0
EUROTEXIND,20231013,11.95,12.15,11.75,11.75,1235,0
EVEREADY,20231013,376.8,383,371.35,374.75,173366,0
EVERESTIND,20231013,1199.9,1249.95,1181.9,1231.7,57417,0
EXCEL,20231013,0.35,0.4,0.35,0.35,690230,0
EXCELINDUS,20231013,870.7,886,866.35,879.2,5746,0
EXIDEIND,20231013,264.85,266.1,261.95,262.5,1739355,0
EXPLEOSOL,20231013,1361.35,1361.35,1341.05,1346.45,13002,0
EXXARO,20231013,131.5,143.35,130.3,138.15,813989,0
FACT,20231013,533.35,574.45,532.25,548.2,3284159,0
FAIRCHEMOR,20231013,1128.95,1135,1103.25,1112.85,13330,0
FAZE3Q,20231013,400.85,418,396.55,415.35,120241,0
FCL,20231013,311.6,316,309.7,310.9,116363,0
FCONSUMER,20231013,0.85,0.85,0.8,0.85,2691430,0
FCSSOFT,20231013,2.8,2.85,2.75,2.75,8870481,0
FDC,20231013,373,396.75,370.1,385.35,514693,0
FEDERALBNK,20231013,148.7,152.1,148.5,149.4,15602219,0
FELDVR,20231013,5.8,5.8,5.35,5.6,13903,0
FIBERWEB,20231013,31.5,33.9,31.5,32.45,233496,0
FIEMIND,20231013,1828.05,1850.1,1818.5,1828.9,24746,0
FILATEX,20231013,51.1,51.9,50.6,50.95,401068,0
FINCABLES,20231013,1026.95,1033.8,987,998.5,565711,0
FINEORG,20231013,4895.8,4913.8,4878,4895.95,10141,0
FINOPB,20231013,309.8,313.55,305.3,311,93056,0
FINPIPE,20231013,224,225.7,220.25,221.75,312253,0
FIVESTAR,20231013,747,755.9,735.25,742.55,191762,0
FLEXITUFF,20231013,47.5,47.5,47.5,47.5,1976,0
FLUOROCHEM,20231013,2820,2887,2812.55,2861.15,103263,0
FMGOETZE,20231013,350.65,353.3,345.55,346.7,70474,0
FMNL,20231013,6,6.1,5.75,5.95,13195,0
FOCUS,20231013,154.25,169.6,154.25,168.85,761177,0
FOODSIN,20231013,206.25,215.2,204.8,210.6,437990,0
FORCEMOT,20231013,3985,3999,3918,3930.25,13612,0
FORTIS,20231013,334,339,334,338.5,3206078,0
FOSECOIND,20231013,3418.4,3574,3397,3498.4,4230,0
FSL,20231013,167,169.8,166,167.5,1249433,0
FUSION,20231013,613.95,616.45,604.85,613.2,67837,0
GABRIEL,20231013,349.25,349.9,341.1,342.9,276443,0
GAEL,20231013,365.75,372,357.2,366.4,321160,0
GAIL,20231013,128.9,132.15,128,128.25,32376316,0
GALAXYSURF,20231013,2653.45,2685,2634.1,2663,11823,0
GALLANTT,20231013,88.5,89.6,87.1,87.65,58805,0
GANDHITUBE,20231013,716,754.9,715,738.15,34926,0
GANECOS,20231013,959,967.6,937.85,948.8,27106,0
GANESHBE,20231013,153,156.4,149.5,150.25,174414,0
GANESHHOUC,20231013,439.05,443.8,431.6,435.15,17916,0
GANGAFORGE,20231013,7.4,7.4,7.1,7.4,609883,0
GANGESSECU,20231013,121.25,121.25,118.25,119.5,3417,0
GARFIBRES,20231013,3133,3180,3133,3157.65,4718,0
GATECHDVR,20231013,9.55,9.9,9.2,9.85,333386,0
GATEWAY,20231013,91,92.45,90.3,91.05,645969,0
GATI,20231013,147.95,149.55,146.6,147.4,344077,0
GAYAHWS,20231013,0.8,0.85,0.8,0.85,102218,0
GAYAPROJ,20231013,6.05,6.25,5.9,6.15,267783,0
GEECEE,20231013,202,204.45,197.1,199.15,25895,0
GEEKAYWIRE,20231013,374.05,380.8,374.05,380.8,21928,0
GENCON,20231013,46.55,46.55,43.2,44.45,16066,0
GENESYS,20231013,346,368,341.9,358.6,110978,0
GENSOL,20231013,2397.7,2487,2330,2392.05,61679,0
GENUSPAPER,20231013,21.5,21.5,20.1,20.45,1164721,0
GENUSPOWER,20231013,265.65,274,264.4,268.3,550764,0
GEOJITFSL,20231013,55,57.5,55,55.75,1413290,0
GEPIL,20231013,175.8,177.75,173.1,174.05,224570,0
GESHIP,20231013,860,873.4,860,864.15,246957,0
GET&D,20231013,400.5,407.9,390.65,394.45,17464,0
GFLLIMITED,20231013,89.95,108.95,89.85,108.95,3275767,0
GHCL,20231013,630,630,617,619.15,188161,0
GHCLTEXTIL,20231013,85,87.4,83.2,84.05,624162,0
GICHSGFIN,20231013,214,217.65,210.05,210.65,285790,0
GICRE,20231013,223,225.15,219.75,220.75,344716,0
GILLANDERS,20231013,94.1,97,91.6,95.05,51367,0
GILLETTE,20231013,6216.85,6335,6191.85,6323.6,11616,0
GILT5YBEES,20231013,52.97,53.02,52.91,52.98,621826,0
GINNIFILA,20231013,24.5,24.8,24.5,24.5,69752,0
GIPCL,20231013,169.55,174,168.1,168.9,1797759,0
GISOLUTION,20231013,12.25,12.55,12,12.1,308356,0
GKWLIMITED,20231013,1127.45,1127.45,1069.85,1099.9,201,0
GLAND,20231013,1617,1638,1615.1,1622.15,79400,0
GLAXO,20231013,1515,1544.15,1515,1527.75,38054,0
GLENMARK,20231013,793,809.45,788.65,798.35,1034587,0
GLFL,20231013,3.8,3.95,3.65,3.95,18683,0
GLOBAL,20231013,186.05,194.95,186.05,192.85,33242,0
GLOBALVECT,20231013,83,85.4,83,83.8,29565,0
GLOBE,20231013,4.55,4.55,4.55,4.55,257014,0
GLOBUSSPR,20231013,865,869.15,849.55,850.3,244365,0
GLS,20231013,646.8,652,646.65,650.25,680735,0
GMBREW,20231013,707.05,716,699,702.9,68452,0
GMDCLTD,20231013,403.75,418.7,399.2,409,9895496,0
GMMPFAUDLR,20231013,1800,1829.05,1777.3,1813.1,123625,0
GMRINFRA,20231013,59,60.1,58.85,59.3,5048585,0
GMRP&UI,20231013,34.65,34.95,34,34.1,1590079,0
GNA,20231013,455.8,459.2,452,456.3,53385,0
GNFC,20231013,628.55,645,623.7,634.9,1739197,0
GOACARBON,20231013,559.9,566.45,558.05,559.6,51854,0
GOCLCORP,20231013,523.65,557.9,515,549.45,1551611,0
GOCOLORS,20231013,1288.85,1308.95,1288.85,1299.45,114337,0
GODFRYPHLP,20231013,2189,2254,2175.45,2212.95,82285,0
GODHA,20231013,0.95,0.95,0.9,0.9,2572715,0
GODREJAGRO,20231013,489.5,496.3,489.2,490,118003,0
GODREJCP,20231013,976.85,986.15,970,982.95,519593,0
GODREJIND,20231013,670.55,687.15,669.05,683.9,368472,0
GODREJPROP,20231013,1700,1716.95,1683.1,1688.2,401094,0
GOKEX,20231013,852.4,884,851.6,867.65,671420,0
GOKUL,20231013,42.95,43.9,41.15,41.75,609222,0
GOKULAGRO,20231013,113,113.6,112,112.45,77448,0
GOLDBEES,20231013,49.39,49.56,49.2,49.49,2529347,0
GOLDETF,20231013,58.2,58.6,57.6,58,23916,0
GOLDIAM,20231013,131.55,134,131.15,133,279375,0
GOLDSHARE,20231013,49.55,49.8,49.35,49.8,81180,0
GOLDTECH,20231013,95,95,94,94,65522,0
GOODLUCK,20231013,767,802.95,766.3,785.9,217985,0
GOODYEAR,20231013,1354.95,1378.95,1344,1361.05,20524,0
GOYALALUM,20231013,10.5,10.5,10.5,10.5,112440,0
GPIL,20231013,620,626.95,614.55,619.7,687862,0
GPPL,20231013,130.4,131.9,129.85,130.35,785656,0
GPTINFRA,20231013,103.9,103.9,103.9,103.9,12151,0
GRANULES,20231013,356,358.3,352.15,353.6,711449,0
GRAPHITE,20231013,500,507.45,496,497.4,534703,0
GRASIM,20231013,1995.95,2000.7,1974.35,1982.6,306452,0
GRAUWEIL,20231013,122,123.7,121.6,121.9,90229,0
GRAVITA,20231013,944.95,953.7,936.05,943.75,153283,0
GREAVESCOT,20231013,135.4,137,135,135.95,630287,0
GREENLAM,20231013,406.65,409.5,403.55,406.7,9524,0
GREENPANEL,20231013,370.85,372.95,370.05,370.85,72807,0
GREENPLY,20231013,166,168.3,165.55,166.4,93700,0
GREENPOWER,20231013,13.6,13.8,13.4,13.55,1900149,0
GRINDWELL,20231013,2163.6,2185.15,2141.1,2169.3,22163,0
GRINFRA,20231013,1205,1209.55,1193.8,1199.75,22692,0
GRMOVER,20231013,188.1,190.8,188.05,188.8,47805,0
GROBTEA,20231013,873.5,897,873.5,886.65,277,0
GRPLTD,20231013,4067,4067,3950.15,4060,136,0
GRSE,20231013,798.45,808.2,795.75,798.75,456531,0
GRWRHITECH,20231013,1575,1585,1495.05,1522,44939,0
GSEC10YEAR,20231013,24.76,25.39,24.7,25.39,204,0
GSFC,20231013,174.35,191,173.8,186.85,19770112,0
GSLSU,20231013,213.2,229.75,211.7,222.6,1417116,0
GSPL,20231013,288,289.85,284.4,284.95,329221,0
GSS,20231013,207.6,209.7,206.05,207.75,9799,0
GTECJAINX,20231013,102,104,102,103,1362,0
GTL,20231013,8.05,8.1,7.9,8,260390,0
GTLINFRA,20231013,1,1.05,1,1.05,11043606,0
GTPL,20231013,181.85,181.9,176.8,179,49770,0
GUFICBIO,20231013,277.5,284.2,275.1,282.45,116001,0
GUJALKALI,20231013,726.05,770,724.9,766.25,1186410,0
GUJAPOLLO,20231013,222,222,215,215.7,1269,0
GUJGASLTD,20231013,425.7,428.6,424.05,426.8,1199758,0
GUJRAFFIA,20231013,34.95,35,32.4,34.5,1574,0
GULFOILLUB,20231013,550.1,572,549,567.8,156256,0
GULFPETRO,20231013,57,59.7,56.2,58.25,930001,0
GULPOLY,20231013,217.95,219.9,210,214.05,61090,0
GVKPIL,20231013,9.25,9.25,9.25,9.25,1268328,0
GVPTECH,20231013,13.95,14.3,13.95,14.3,120644,0
HAL,20231013,1960,1990,1955.05,1975.1,770978,0
HAPPSTMNDS,20231013,845,850,840.1,845.65,185533,0
HARDWYN,20231013,41.15,41.5,40,40.05,209775,0
HARIOMPIPE,20231013,626.1,627.9,615.05,622.25,39610,0
HARRMALAYA,20231013,154.8,156.35,153.1,155.25,22929,0
HARSHA,20231013,411.95,415.9,411.25,413.15,33812,0
HATHWAY,20231013,20.9,21.15,20.2,20.3,28137299,0
HATSUN,20231013,1158,1158,1126,1131.85,22761,0
HAVELLS,20231013,1387,1400,1379.85,1391,290082,0
HAVISHA,20231013,1.8,1.85,1.75,1.8,59269,0
HBLPOWER,20231013,296.35,298.5,291.1,292.25,1231987,0
HBSL,20231013,54,56.4,54,54.8,36629,0
HCC,20231013,27.15,28.25,27.15,27.5,19658386,0
HCG,20231013,367,373.05,361.55,370,158025,0
HCL-INSYS,20231013,16.4,16.4,16.05,16.15,171391,0
HCLTECH,20231013,1211,1266.5,1208.55,1255.9,5740821,0
HDFCAMC,20231013,2782.95,2910,2776.55,2855.5,2650963,0
HDFCBANK,20231013,1540,1548.8,1529.95,1535.75,19872650,0
HDFCBSE500,20231013,28.1,28.1,27.41,27.78,9293,0
HDFCGOLD,20231013,50.92,51.26,50.71,51.13,987917,0
HDFCGROWTH,20231013,100.45,100.99,100.31,100.99,177,0
HDFCLIFE,20231013,623.25,633,614.5,625.25,5462771,0
HDFCLIQUID,20231013,1000,1000.01,999.99,1000,596,0
HDFCLOWVOL,20231013,151.55,151.97,151.24,151.97,10,0
HDFCMID150,20231013,154,154,151.08,151.58,38418,0
HDFCMOMENT,20231013,232.8,233.7,231.63,233,1736,0
HDFCNEXT50,20231013,455,456.7,454.31,456.7,46,0
HDFCNIF100,20231013,198.82,199.36,198.5,199,208,0
HDFCNIFBAN,20231013,444.04,451,444.04,448.6,3315,0
HDFCNIFIT,20231013,323,323.36,319.88,321.13,9011,0
HDFCNIFTY,20231013,222.95,222.95,215,215.7,22424,0
HDFCPVTBAN,20231013,232.37,233.2,231.6,232.02,284,0
HDFCQUAL,20231013,45,45.16,44.84,45.05,1250,0
HDFCSENSEX,20231013,732.97,732.97,723.87,728.71,2588,0
HDFCSILVER,20231013,69.45,69.45,68.63,69.13,139935,0
HDFCSML250,20231013,124.97,125,124.12,124.43,75962,0
HDFCVALUE,20231013,106.45,106.7,105.82,105.89,1677,0
HEADSUP,20231013,12.2,12.4,11.9,12.3,62331,0
HEALTHY,20231013,9.71,9.89,9.7,9.73,38670,0
HECPROJECT,20231013,50.6,54.1,48,49.55,28606,0
HEG,20231013,1813,1829.95,1802,1812.85,178431,0
HEIDELBERG,20231013,191.15,193.45,189.8,190.6,200955,0
HEMIPROP,20231013,122,133.45,121.05,127.75,9177821,0
HERANBA,20231013,352.9,359.9,351.75,356.2,23737,0
HERCULES,20231013,320,328.95,320,322.35,20667,0
HERITGFOOD,20231013,234.05,240.9,229.8,239.15,705084,0
HEROMOTOCO,20231013,3084,3119,3080.05,3098.45,374642,0
HESTERBIO,20231013,1688.55,1702,1666,1671.5,2547,0
HEUBACHIND,20231013,448,451.4,442.65,446.9,29812,0
HEXATRADEX,20231013,147.65,147.9,145.75,146.25,1792,0
HFCL,20231013,72.45,76.15,72.35,74.55,16161122,0
HGINFRA,20231013,942.25,956.85,930,934.7,63787,0
HGS,20231013,1000,1008.9,998,999.6,8532,0
HIKAL,20231013,283.85,289.1,281.5,285.05,333074,0
HIL,20231013,2894.95,2919.9,2875,2911,7098,0
HILTON,20231013,150.5,156.4,149.5,153.2,52769,0
HIMATSEIDE,20231013,141.5,143.95,140.9,142.45,327499,0
HINDALCO,20231013,479,487.5,477.5,480.6,4652247,0
HINDCOMPOS,20231013,407.95,411.95,407.95,408.6,7237,0
HINDCON,20231013,128.5,130.15,126,128.9,10217,0
HINDCOPPER,20231013,155,158.8,154,157.05,5132305,0
HINDMOTORS,20231013,17,17.25,16.55,16.95,1140314,0
HINDOILEXP,20231013,168.9,175,167.1,171.3,2535375,0
HINDPETRO,20231013,258.05,259.85,255.8,256.45,1457405,0
HINDUNILVR,20231013,2553.05,2576.7,2542.7,2569.45,1531977,0
HINDWAREAP,20231013,538.55,542,531.1,534.5,30393,0
HINDZINC,20231013,317.7,320.5,317.15,318.6,365388,0
HIRECT,20231013,378.95,384,370,379,4941,0
HISARMETAL,20231013,170.05,175.75,167.05,174.45,2342,0
HITECH,20231013,87.75,96.7,87.2,95.45,10768179,0
HITECHCORP,20231013,246,251,240.85,247.65,30170,0
HITECHGEAR,20231013,374.2,374.3,366.5,371.1,5326,0
HLEGLAS,20231013,521.4,528.4,519,521.05,50857,0
HLVLTD,20231013,21.75,22.4,21.55,21.75,1343983,0
HMAAGRO,20231013,723.05,729.45,712.15,719.65,155402,0
HMVL,20231013,81.5,83.6,80.65,81.05,142530,0
HNDFDS,20231013,541.95,542,538,539.75,43514,0
HNGSNGBEES,20231013,263.25,264.49,262.4,263.78,12157,0
HOMEFIRST,20231013,850,874.9,847.9,868.45,101639,0
HONAUT,20231013,38500,38500,37967.05,38051.15,11994,0
HONDAPOWER,20231013,3028,3030,2962.1,2991.55,7108,0
HOVS,20231013,56,58.25,53.8,54.55,102096,0
HPAL,20231013,480,480,472.1,474.75,67904,0
HPIL,20231013,118.65,119.85,116.75,118.7,607,0
HPL,20231013,216.8,227.3,215.3,225.8,654044,0
HSCL,20231013,254.6,260,252.5,257.6,2110314,0
HTMEDIA,20231013,26.8,27.6,26.3,26.9,1805402,0
HUBTOWN,20231013,61.6,65.15,61.6,65.05,502189,0
HUDCO,20231013,90.85,92.2,89.75,90.15,8575762,0
HUHTAMAKI,20231013,267.75,267.75,261.9,264.5,39361,0
HYBRIDFIN,20231013,7.65,8,7.55,7.85,5810,0
IBMFNIFTY,20231013,205.5,205.5,201.51,202.28,79,0
IBREALEST,20231013,80,82,79.8,80.3,5692988,0
IBULHSGFIN,20231013,174.85,178.3,170.75,171.65,8959741,0
ICDSLTD,20231013,25.8,25.8,25.7,25.7,660,0
ICEMAKE,20231013,704,727,698.95,710.65,49119,0
ICICI500,20231013,30.15,30.15,29.09,29.24,251321,0
ICICI5GSEC,20231013,53.39,53.39,53,53.39,328,0
ICICIALPLV,20231013,204.29,204.94,204,204.75,60852,0
ICICIAUTO,20231013,165.49,167.31,165,167.23,7629,0
ICICIB22,20231013,77,77,75.65,75.93,307219,0
ICICIBANK,20231013,949.95,957.4,944.55,951.3,6650442,0
ICICIBANKN,20231013,45.07,45.07,44.68,44.75,197858,0
ICICIBANKP,20231013,230.3,231.49,229.66,230.32,6899,0
ICICICOMMO,20231013,64.67,64.97,64.58,64.77,4218,0
ICICICONSU,20231013,87.2,87.45,87.02,87.33,5210,0
ICICIFIN,20231013,21.32,21.32,20.89,20.99,12141,0
ICICIFMCG,20231013,539.91,543.86,536.99,540.69,32710,0
ICICIGI,20231013,1320,1335.9,1310.35,1313.95,293987,0
ICICIGOLD,20231013,50.91,51.05,50.62,50.96,313881,0
ICICIINFRA,20231013,64.8,64.8,64.16,64.5,6482,0
ICICILIQ,20231013,1000,1000.01,999.98,999.99,285148,0
ICICILOVOL,20231013,168.3,168.3,163.13,163.79,487686,0
ICICIM150,20231013,155.03,155.51,154.48,155.03,40204,0
ICICIMCAP,20231013,120.59,121.74,120.59,121.34,3257,0
ICICIMOM30,20231013,23.54,23.65,23.43,23.54,30839,0
ICICINF100,20231013,209.55,217,209.55,215.7,8507,0
ICICINIFTY,20231013,217.99,217.99,215.53,216.81,137225,0
ICICINV20,20231013,118.8,118.8,114.01,114.99,15949,0
ICICINXT50,20231013,48,48,46.41,46.77,326926,0
ICICIPHARM,20231013,96.9,97.49,96.65,97.38,6172,0
ICICIPRULI,20231013,525.5,527.35,519.75,522.6,839584,0
ICICIQTY30,20231013,165.8,165.8,165.29,165.46,753,0
ICICISENSX,20231013,738.02,741.5,731.99,738.48,735,0
ICICISILVE,20231013,71.19,71.68,71.19,71.62,235948,0
ICICITECH,20231013,33.37,33.6,33.18,33.39,682610,0
ICIL,20231013,242.05,251.4,241.5,245.5,1107738,0
ICRA,20231013,5465.6,5668.3,5465.6,5616.55,4148,0
IDBI,20231013,72.5,72.5,70.45,70.7,17917891,0
IDEA,20231013,11.8,12.35,11.75,12,364679969,0
IDEAFORGE,20231013,798,803.35,785,798.35,273477,0
IDFC,20231013,125,125.85,124.15,125.35,4904831,0
IDFCFIRSTB,20231013,90.7,90.75,90,90.25,15143662,0
IDFNIFTYET,20231013,212,212.17,210,211.24,151,0
IEL,20231013,12.1,12.3,11.8,12.25,254170,0
IEX,20231013,134.1,136.7,134.1,134.5,5102465,0
IFBAGRO,20231013,518.05,521,515.05,517.95,2285,0
IFBIND,20231013,897.8,897.8,884,886.35,12109,0
IFCI,20231013,25.7,26.35,25.2,25.35,69689149,0
IFGLEXPOR,20231013,506.95,509.6,489,490.35,29950,0
IGARASHI,20231013,614.5,620.45,611.05,613.85,18618,0
IGL,20231013,477.05,479.9,470.5,472.2,1540288,0
IGPL,20231013,525,536.9,522,525.8,32380,0
IIFL,20231013,638.4,641.95,625,631.3,109062,0
IIFLSEC,20231013,93.55,94.5,89.05,89.8,1488773,0
IITL,20231013,116.5,116.5,113.4,115,5557,0
IKIO,20231013,359.75,365.9,359,362.25,458149,0
IMAGICAA,20231013,50.85,51.85,50.15,50.5,956912,0
IMFA,20231013,427,441.8,425,432.7,127886,0
IMPAL,20231013,794.75,806.05,790,794.6,1446,0
IMPEXFERRO,20231013,3,3.05,3,3.05,31223,0
INCREDIBLE,20231013,40,42.9,38.2,39.7,125973,0
INDBANK,20231013,32.6,34.9,32.6,33.55,109722,0
INDHOTEL,20231013,414,417.35,411.2,414.75,2715674,0
INDIACEM,20231013,227.2,228.5,221.75,223.05,2306509,0
INDIAGLYCO,20231013,705.6,710.75,697.5,699.75,36476,0
INDIAMART,20231013,2825,2847,2796.95,2825.8,126610,0
INDIANB,20231013,427.4,427.4,417.05,418.4,807124,0
INDIANCARD,20231013,257.4,257.4,247.3,251.45,10617,0
INDIANHUME,20231013,244,248.1,243.2,244.35,20136,0
INDIGO,20231013,2570,2629.75,2570,2607.5,1302788,0
INDIGOPNTS,20231013,1455,1461.55,1451,1455.4,24149,0
INDNIPPON,20231013,501,503,494.5,501,12934,0
INDOAMIN,20231013,116,116.95,113.4,114.55,101559,0
INDOBORAX,20231013,161.8,162.6,159,160.8,13609,0
INDOCO,20231013,336.4,341.05,336.1,339.25,39813,0
INDORAMA,20231013,50.8,53.9,50.8,52.35,359431,0
INDOSTAR,20231013,178.1,181.2,175.05,176.45,43447,0
INDOTECH,20231013,501.7,526.75,479,526.1,24031,0
INDOTHAI,20231013,223,237.95,223,233.85,6799,0
INDOWIND,20231013,16.25,16.25,16.25,16.25,288966,0
INDRAMEDCO,20231013,177,177,172,173.9,41266,0
INDSWFTLAB,20231013,91.85,94.95,90.85,93,207896,0
INDSWFTLTD,20231013,14.85,15.1,14,15.1,31368,0
INDTERRAIN,20231013,61.05,62.3,60.6,61.05,82446,0
INDUSINDBK,20231013,1421.2,1466.3,1420,1463.7,4480890,0
INDUSTOWER,20231013,194,197.15,190.4,191.3,6685992,0
INFIBEAM,20231013,21.85,22.25,20.5,20.9,60498357,0
INFOBEAN,20231013,449.9,450.35,442.6,447,13133,0
INFOMEDIA,20231013,6,6,5.55,5.6,2672,0
INFRABEES,20231013,653.99,656.72,651.05,655.36,7520,0
INFY,20231013,1405,1438,1400,1431.15,17973439,0
INGERRAND,20231013,2852.05,2960,2852.05,2926.85,26749,0
INOXGREEN,20231013,65.95,66.35,65.05,65.3,1509093,0
INOXWIND,20231013,204.55,206.35,199.5,201.4,360512,0
INSECTICID,20231013,505,511.6,503.5,504.3,50193,0
INSPIRISYS,20231013,67.65,73.25,67.65,73.25,108845,0
INTELLECT,20231013,685,692.55,671,676.6,389203,0
INTENTECH,20231013,78.8,80.3,77.5,78,78469,0
INTLCONV,20231013,83.1,83.25,74.25,75.75,2139589,0
INVENTURE,20231013,2.35,2.4,2.3,2.35,3540777,0
IOB,20231013,44.15,44.45,43,43.25,31873921,0
IOC,20231013,90.3,91.25,90.05,90.85,12881848,0
IOLCP,20231013,478.9,479.95,466.35,467.9,226134,0
IONEXCHANG,20231013,530.05,541,523.75,527.65,55520,0
IPCALAB,20231013,944.65,962.55,942,959.15,416685,0
IPL,20231013,291.65,298.35,289.05,294.7,1274006,0
IRB,20231013,32.15,32.9,32,32.4,17476042,0
IRCON,20231013,138.5,154.6,138.15,149.65,60428513,0
IRCTC,20231013,698.25,706.5,693.2,704.15,1018087,0
IRFC,20231013,75,78.35,74.5,76.6,78755411,0
IRIS,20231013,108,109.4,107.55,108.3,13441,0
IRISDOREME,20231013,89.55,95.8,88.5,94.1,613772,0
ISEC,20231013,636.95,645,625.05,630.7,210432,0
ISFT,20231013,133.8,136.1,131.65,132.75,30087,0
ISGEC,20231013,730.75,739.95,722.05,724.9,38266,0
ISMTLTD,20231013,72.6,74.4,72.2,72.65,395997,0
ITBEES,20231013,33.61,33.64,33.01,33.46,7328280,0
ITC,20231013,449.85,451.8,447,448.35,7632483,0
ITDC,20231013,391,402,390,391.2,101693,0
ITDCEM,20231013,216,217.5,215.05,215.8,335356,0
ITI,20231013,225.95,271.1,224.85,271.1,58660431,0
IVC,20231013,8.1,8.1,7.8,7.9,188177,0
IVP,20231013,165.2,170.9,164.95,166.8,32354,0
IVZINGOLD,20231013,5178.05,5185,5153.85,5185,31,0
IVZINNIFTY,20231013,2197,2197,2180.08,2180.08,22,0
IWEL,20231013,2582.3,2638.85,2562.1,2600.05,2801,0
IZMO,20231013,192.65,192.65,192.65,192.65,32803,0
J&KBANK,20231013,113.1,113.5,110.5,111.95,4963254,0
JAGRAN,20231013,106.45,113.8,105.55,112.45,1829673,0
JAGSNPHARM,20231013,419.95,432.35,419.95,424,25288,0
JAIBALAJI,20231013,545,562.4,540,562.4,318001,0
JAICORPLTD,20231013,236.8,286.1,236.1,286.1,20007233,0
JAIPURKURT,20231013,84,85,79.95,84.2,6984,0
JAMNAAUTO,20231013,115.2,121.6,115.2,120.25,2579133,0
JASH,20231013,1487.45,1500,1466.1,1479.25,3612,0
JAYAGROGN,20231013,202.9,203.95,198.55,199.9,25548,0
JAYBARMARU,20231013,282.4,292.45,282.4,288.9,87588,0
JAYNECOIND,20231013,39.5,39.8,38.05,38.3,417781,0
JAYSREETEA,20231013,104.6,105.35,103,103.4,54159,0
JBCHEPHARM,20231013,1475.95,1484.15,1446,1456,95711,0
JBMA,20231013,1248,1265,1240,1259.2,18817,0
JCHAC,20231013,1252,1284,1240,1260.65,30845,0
JETFREIGHT,20231013,9.95,10,9.75,9.95,20716,0
JHS,20231013,24.65,24.65,24.65,24.65,60536,0
JINDALPHOT,20231013,629.05,637,613,622.1,51327,0
JINDALPOLY,20231013,674.25,694,674.25,676.65,27340,0
JINDALSAW,20231013,357.05,366.35,355.9,361.35,523927,0
JINDALSTEL,20231013,685,687.7,675,681.5,1497291,0
JINDRILL,20231013,683.15,687,665.1,668.3,64396,0
JINDWORLD,20231013,356.5,362.5,351.3,356.8,67547,0
JIOFIN,20231013,224,225.9,222,224.55,10137218,0
JISLDVREQS,20231013,32.2,33.3,31.5,32.55,22216,0
JISLJALEQS,20231013,63.5,64.6,62.5,62.65,3372345,0
JITFINFRA,20231013,460.95,460.95,438,445.7,25846,0
JKCEMENT,20231013,3263,3273,3220.9,3250.05,51500,0
JKIL,20231013,426,450,426,429,665563,0
JKLAKSHMI,20231013,678,682.95,673.25,678.85,149052,0
JKPAPER,20231013,401.4,401.7,396,396.85,519018,0
JKTYRE,20231013,305.3,317.7,305.05,309.7,2796358,0
JLHL,20231013,1076.9,1076.9,1049,1059,139060,0
JMA,20231013,78.95,78.95,77.25,78.5,21435,0
JMFINANCIL,20231013,86.8,90.7,86.55,87.75,5145406,0
JOCIL,20231013,194.3,204,194.2,201.2,27117,0
JPASSOCIAT,20231013,12,12.2,11.85,11.9,19227119,0
JPOLYINVST,20231013,552.55,573.65,550,552.9,12663,0
JPPOWER,20231013,9.65,9.75,9.55,9.6,54340103,0
JSL,20231013,466.5,468.95,460.95,464.6,455170,0
JSWENERGY,20231013,391.5,404.9,390.25,392.05,6378085,0
JSWHL,20231013,4885,4913.95,4794,4810.55,38102,0
JSWINFRA,20231013,170.55,174.65,169.35,170.25,3828930,0
JSWSTEEL,20231013,778,780,773,777.25,998547,0
JTEKTINDIA,20231013,137.05,138.4,135.6,136.55,100515,0
JTLIND,20231013,240,249.4,238,246.8,1602741,0
JUBLFOOD,20231013,540.55,545.8,536.95,538.15,1560155,0
JUBLINDS,20231013,597.55,607.9,590.8,596.3,29554,0
JUBLINGREA,20231013,479.35,485.2,478,479.7,110813,0
JUBLPHARMA,20231013,416.8,421.7,411.1,412.35,161170,0
JUNIORBEES,20231013,465,480.97,465,479.61,77199,0
JUSTDIAL,20231013,751.5,751.5,731.15,743.2,181800,0
JWL,20231013,315,323.05,308.55,311.95,1053634,0
JYOTHYLAB,20231013,372,377.2,367.2,370.4,405081,0
JYOTISTRUC,20231013,14.9,14.9,14.9,14.9,543045,0
KABRAEXTRU,20231013,464,464.2,456,457.35,24263,0
KAJARIACER,20231013,1302.95,1312.75,1275.55,1284.55,55515,0
KAKATCEM,20231013,224.65,225.95,219.6,222.2,12213,0
KALAMANDIR,20231013,248,254,232,243.9,5542901,0
KALYANIFRG,20231013,458.8,458.8,458.8,458.8,656,0
KALYANKJIL,20231013,273,276.6,267,274.4,3113658,0
KAMATHOTEL,20231013,211.1,211.45,203.35,206.55,49211,0
KAMDHENU,20231013,294.9,302.55,290.5,293.05,75768,0
KAMOPAINTS,20231013,167.6,174.5,164,171.35,60681,0
KANANIIND,20231013,8.3,8.8,8.15,8.4,969927,0
KANORICHEM,20231013,129,130.9,128.6,129.5,41114,0
KANPRPLA,20231013,119.8,123.45,119.05,121.9,9008,0
KANSAINER,20231013,321.25,323.95,320.5,322.9,185710,0
KAPSTON,20231013,173.55,176,173.2,175.9,9810,0
KARMAENG,20231013,50.5,50.5,48,48,5623,0
KARURVYSYA,20231013,134.8,135.95,133.5,134.7,1104223,0
KAUSHALYA,20231013,8.6,9,8.25,8.3,225536,0
KAVVERITEL,20231013,7.6,7.65,7.6,7.6,5499,0
KAYA,20231013,340.95,348.4,338.95,341.25,10647,0
KAYNES,20231013,2723,2745.55,2650,2668.55,86297,0
KBCGLOBAL,20231013,2.65,2.65,2.55,2.6,1333310,0
KCP,20231013,144.9,149.8,144,145.35,1384503,0
KCPSUGIND,20231013,38.2,38.2,35.8,36.05,847117,0
KDDL,20231013,2199,2202.95,2125,2131.9,28663,0
KEC,20231013,644.85,656.2,644,654.3,157718,0
KECL,20231013,129.05,132.4,126.45,127.55,358968,0
KEEPLEARN,20231013,3,3,3,3,4525,0
KEI,20231013,2691,2765.95,2691,2713.6,168334,0
KELLTONTEC,20231013,84,84.95,83,83.85,375876,0
KENNAMET,20231013,2596,2649,2562,2607.15,6131,0
KERNEX,20231013,511.9,520,502.5,516.7,53986,0
KESORAMIND,20231013,86.2,90,85,86.75,1416587,0
KEYFINSERV,20231013,110.7,124.85,110.7,120.25,39301,0
KFINTECH,20231013,469.9,479.5,465.3,468.5,153342,0
KHADIM,20231013,339,345,336.1,342.3,172744,0
KHAICHEM,20231013,64.4,64.4,63.4,63.9,131341,0
KHAITANLTD,20231013,55.25,56.85,55.25,55.7,3516,0
KHANDSE,20231013,25.65,25.65,24.1,24.75,26998,0
KICL,20231013,2869.25,2869.25,2799.55,2803.25,2476,0
KILITCH,20231013,266.1,266.1,266,266,11547,0
KIMS,20231013,1914,1950,1891.85,1926.65,113566,0
KINGFA,20231013,2212.35,2249,2210.05,2213.25,7200,0
KIOCL,20231013,335,342,327,330.85,671891,0
KIRIINDUS,20231013,269.5,274.45,269.35,272.45,91799,0
KIRLFER,20231013,466.85,469.9,457.7,465.6,51883,0
KIRLOSBROS,20231013,952.25,979.8,940.05,955.85,88419,0
KIRLOSENG,20231013,542.05,548.2,541,542.95,143874,0
KIRLOSIND,20231013,3145,3145,3080,3087.55,1207,0
KIRLPNU,20231013,674.8,676,664.35,673.85,26559,0
KITEX,20231013,205,207.9,203.6,204.9,96110,0
KKCL,20231013,782.15,782.15,761.5,769.65,39715,0
KMSUGAR,20231013,34.5,34.85,34.3,34.4,268058,0
KNRCON,20231013,277.8,285.95,277.8,279.85,967743,0
KOHINOOR,20231013,33.05,33.65,31.7,32.6,163874,0
KOKUYOCMLN,20231013,142.8,143.15,139,142.6,37615,0
KOLTEPATIL,20231013,491.35,514,490.45,507.65,315786,0
KOPRAN,20231013,221,221.8,218.75,219.3,97298,0
KOTAKALPHA,20231013,35.26,35.26,35.01,35.05,52450,0
KOTAKBANK,20231013,1755,1769.95,1752.15,1762,2123927,0
KOTAKBKETF,20231013,452.83,455.59,451.24,452.69,146841,0
KOTAKCONS,20231013,86.31,86.52,86.09,86.27,213,0
KOTAKGOLD,20231013,49.53,49.98,49.53,49.85,436634,0
KOTAKIT,20231013,33.45,33.45,33,33.26,93146,0
KOTAKLIQ,20231013,1000,1000.01,1000,1000.01,215,0
KOTAKLOVOL,20231013,15.4,15.49,15.35,15.38,5684,0
KOTAKMID50,20231013,117.5,118.25,117.24,117.54,5660,0
KOTAKMNC,20231013,22.35,22.5,22.32,22.44,5109,0
KOTAKNIFTY,20231013,211.83,213,211.23,212.27,15186,0
KOTAKNV20,20231013,116.4,117.7,116.4,117.26,14039,0
KOTAKPSUBK,20231013,508.9,508.9,501.24,503.06,148626,0
KOTAKSILVE,20231013,69.66,69.66,68.8,69.46,18098,0
KOTARISUG,20231013,53.4,53.75,52.3,52.9,100872,0
KOTHARIPET,20231013,149,149,140.2,141.5,390679,0
KOTHARIPRO,20231013,124.15,124.2,121.65,122.25,25653,0
KOVAI,20231013,2730,2739.95,2671.1,2677.5,5853,0
KPIGREEN,20231013,866,888,852.3,880,169274,0
KPIL,20231013,657.95,661.95,641,658.9,96289,0
KPITTECH,20231013,1199,1205,1190.1,1201.2,570022,0
KPRMILL,20231013,754.05,756.3,746.2,751.25,179339,0
KRBL,20231013,389,394.5,388,389.4,146274,0
KREBSBIO,20231013,69.9,69.9,66,66.6,4443,0
KRIDHANINF,20231013,2.55,2.55,2.55,2.55,10876,0
KRISHANA,20231013,501,501.65,495,498.15,17361,0
KRITI,20231013,102.7,102.7,99.2,101.4,42448,0
KRITIKA,20231013,20.05,20.05,20.05,20.05,152257,0
KRITINUT,20231013,72.6,74.85,71.5,74.1,32900,0
KRSNAA,20231013,689.05,698.65,682.2,685.7,68191,0
KSB,20231013,3144.05,3347.95,3144.05,3159.45,95767,0
KSCL,20231013,591.5,661,591.3,633.9,1714165,0
KSHITIJPOL,20231013,5.4,5.5,5.4,5.5,75737,0
KSL,20231013,499.1,500,492.05,494.1,45445,0
KSOLVES,20231013,1112,1119,1080,1093.65,20912,0
KTKBANK,20231013,241.9,243.65,241.05,243.05,746470,0
KUANTUM,20231013,191,194,188.25,191.2,128864,0
L&TFH,20231013,133.25,134.5,132.2,133.6,4818996,0
LAGNAM,20231013,69.05,70.8,69,69.55,35066,0
LAL,20231013,246.1,250.5,233.55,242.65,11428,0
LALPATHLAB,20231013,2536,2590,2531.55,2547.4,230151,0
LAMBODHARA,20231013,175,179.35,172.65,174.8,58202,0
LANDMARK,20231013,791.25,804.9,783.65,787.7,117471,0
LAOPALA,20231013,437.75,440.45,434.7,436.9,35056,0
LASA,20231013,25.85,27.35,25.85,27.35,72922,0
LATENTVIEW,20231013,411.95,415.95,407.05,408.5,217802,0
LATTEYS,20231013,39.6,41.1,38.95,40.95,436702,0
LAURUSLABS,20231013,398.05,408.85,397.6,404,1330438,0
LAXMICOT,20231013,22.9,23.95,22.2,23.3,181870,0
LAXMIMACH,20231013,14099,14099,13905.3,13965.4,1205,0
LCCINFOTEC,20231013,1.7,1.7,1.65,1.7,8396,0
LEMONTREE,20231013,119.9,125.2,118.45,120.5,9021545,0
LEXUS,20231013,37,37.1,35.55,37.05,5232,0
LFIC,20231013,143.3,143.7,138.5,141.05,4153,0
LGBBROSLTD,20231013,1031.5,1061,1031.5,1050.9,17609,0
LGBFORGE,20231013,10.35,10.35,10.15,10.2,164237,0
LIBAS,20231013,14.05,14.5,13.8,14.05,537753,0
LIBERTSHOE,20231013,285.95,309.8,284.45,304.6,952169,0
LICHSGFIN,20231013,470.05,474.45,468.55,470,1020788,0
LICI,20231013,636,639,634,634.65,615655,0
LICMFGOLD,20231013,5310.35,5345,5310.35,5345,255,0
LICNETFGSC,20231013,24,24,23.85,23.87,14307,0
LICNETFN50,20231013,209.83,214.91,209.83,213.59,426,0
LICNETFSEN,20231013,724,726,724,724.21,53,0
LICNFNHGP,20231013,211.9,213.6,207.8,211.3,443,0
LIKHITHA,20231013,318,325.7,318,323.8,91598,0
LINC,20231013,776,800,769.7,797.6,30753,0
LINCOLN,20231013,499.4,507,498,499.3,34337,0
LINDEINDIA,20231013,6640,6640,6425,6446.3,181357,0
LIQUID,20231013,999.99,1000,999.99,999.99,21003,0
LIQUIDBEES,20231013,1000,1001.99,999.99,1000,3763704,0
LIQUIDETF,20231013,999.99,1000.01,999.99,999.99,270583,0
LLOYDSME,20231013,598.9,605.35,591,593.2,224880,0
LODHA,20231013,801,822,790,809.95,889265,0
LOKESHMACH,20231013,232.55,235.35,228.05,230.35,107668,0
LORDSCHLO,20231013,174.95,174.95,164.55,166,13898,0
LOTUSEYE,20231013,88.2,90,85.1,89.45,2790,0
LOVABLE,20231013,132.8,132.8,128.7,130.65,23580,0
LOWVOL,20231013,151.8,152.51,151.01,152.37,26,0
LOYALTEX,20231013,618.55,630,607.45,615.35,1114,0
LPDC,20231013,7.95,8.55,7.55,8.4,1514046,0
LSIL,20231013,49.4,49.4,47.9,48.25,2058113,0
LT,20231013,3067.75,3099,3063.5,3089.6,1437808,0
LTGILTBEES,20231013,24.22,24.26,24.18,24.25,461439,0
LTIM,20231013,5105,5205,5075,5095.15,272672,0
LTTS,20231013,4679,4785,4675,4725.85,140390,0
LUMAXIND,20231013,2230,2277.8,2207.3,2215.7,9587,0
LUMAXTECH,20231013,374.65,376,370,373.6,48827,0
LUPIN,20231013,1171.9,1191.65,1166.1,1187.9,589089,0
LUXIND,20231013,1364.95,1368.95,1343,1345.2,74399,0
LXCHEM,20231013,285.1,288.8,281.5,282.7,1473808,0
LYKALABS,20231013,121.5,121.75,117,119.7,68931,0
LYPSAGEMS,20231013,5.7,5.75,5.45,5.5,26774,0
M&M,20231013,1560.5,1574.4,1550.3,1562.45,1465554,0
M&MFIN,20231013,286,288.75,284.6,287.15,1428548,0
MAANALU,20231013,92.3,92.3,92.3,92.3,60534,0
MACPOWER,20231013,312,339.25,312,333.65,173506,0
MADHAV,20231013,53,53.5,51.95,52.25,30043,0
MADHUCON,20231013,5.3,5.4,5.2,5.35,28099,0
MADRASFERT,20231013,74.95,78.5,74.4,76.6,1532391,0
MAFANG,20231013,63.87,63.88,62.58,62.8,440140,0
MAGADSUGAR,20231013,709.9,714.1,695,699.7,12212,0
MAGNUM,20231013,39.9,41,39.2,40.8,78475,0
MAHABANK,20231013,46.1,47.45,45.9,46.8,36153119,0
MAHAPEXLTD,20231013,140.6,142.25,136,138.95,10885,0
MAHASTEEL,20231013,79.35,79.5,76,76.85,28865,0
MAHEPC,20231013,123.65,124.6,120.05,120.8,58346,0
MAHESHWARI,20231013,85,85.95,82.8,85.45,49501,0
MAHKTECH,20231013,14.03,14.03,13.74,13.84,837070,0
MAHLIFE,20231013,523.05,532.7,520.55,521.1,211554,0
MAHLOG,20231013,354.5,379.95,353.1,371.4,1301071,0
MAHSCOOTER,20231013,7785,7945.35,7770.05,7882.8,4662,0
MAHSEAMLES,20231013,671,672.45,662.35,664.55,161827,0
MAITHANALL,20231013,1056.25,1075.9,1040.1,1047.05,43132,0
MAKEINDIA,20231013,98.79,99.49,98.75,99.37,14133,0
MALLCOM,20231013,1110,1119.95,1095,1102.75,12788,0
MALUPAPER,20231013,40.5,40.8,38.95,39.45,182283,0
MANAKALUCO,20231013,27.4,28.4,26.9,27.15,101511,0
MANAKCOAT,20231013,25.95,25.95,24.2,25.1,105740,0
MANAKSIA,20231013,134.05,137.4,134.05,136.5,75384,0
MANAKSTEEL,20231013,45.2,48.45,45.2,46.15,293274,0
MANALIPETC,20231013,65.45,67.5,65.1,66.2,583220,0
MANAPPURAM,20231013,146,147.45,144.65,145.55,3564184,0
MANGALAM,20231013,100,100.6,99,99.3,30674,0
MANGCHEFER,20231013,105.55,108.3,105.2,106.35,270746,0
MANGLMCEM,20231013,384.95,386.3,378.2,382.65,44251,0
MANINDS,20231013,203,214.3,203,211.4,872531,0
MANINFRA,20231013,161.9,163.9,160.8,162.9,860458,0
MANKIND,20231013,1774.7,1794.95,1767.05,1789.4,56719,0
MANOMAY,20231013,133.5,133.5,126,130.8,2719,0
MANORAMA,20231013,2299,2299,2178.3,2232.3,7067,0
MANORG,20231013,385.1,397.95,378.75,395.2,10369,0
MANUGRAPH,20231013,25.1,25.1,24.15,24.4,13913,0
MANYAVAR,20231013,1297.9,1298,1274,1276.9,41386,0
MAPMYINDIA,20231013,2068.95,2068.95,2016,2025,190386,0
MARALOVER,20231013,71.85,73.05,69.95,70.75,38175,0
MARATHON,20231013,461.15,470.5,456.2,468.6,69694,0
MARICO,20231013,538,543.35,536.25,542.2,1171463,0
MARINE,20231013,64.75,67.95,64.75,67.95,581544,0
MARKSANS,20231013,111,112.7,110.25,111.3,1299958,0
MARSHAL-RE,20231013,3.15,4,3.15,3.15,758995,0
MARSHALL,20231013,58.45,58.85,56.85,58.45,190565,0
MARUTI,20231013,10534.05,10745.05,10529.8,10727.55,625954,0
MASFIN,20231013,918.15,964,909,917.1,273421,0
MASKINVEST,20231013,63.2,63.2,62,62,147,0
MASPTOP50,20231013,32.74,32.74,32.11,32.34,54400,0
MASTEK,20231013,2379,2384.95,2352.05,2366.15,28646,0
MATRIMONY,20231013,586.95,589.35,584.15,587.65,3290,0
MAWANASUG,20231013,104.85,106.7,104.55,104.8,151042,0
MAXHEALTH,20231013,581.8,595,578.6,582.8,1155915,0
MAXIND,20231013,154,155,152.1,153.85,144877,0
MAYURUNIQ,20231013,563,563,537,547.9,67355,0
MAZDA,20231013,1264.75,1339,1234.75,1304.1,52250,0
MAZDOCK,20231013,2137,2185,2121.1,2151.9,527859,0
MBAPL,20231013,601.25,607.05,600,600.45,4454,0
MBECL,20231013,3.65,3.75,3.45,3.6,277942,0
MBLINFRA,20231013,29.5,29.9,27.7,29,126799,0
MCDOWELL-N,20231013,1051,1087.8,1046.2,1068.25,1415702,0
MCL,20231013,29.2,30.75,29.2,29.8,73764,0
MCLEODRUSS,20231013,19.55,20.15,19.45,19.7,110503,0
MCX,20231013,2095,2134.9,2080.85,2109.95,866370,0
MEDANTA,20231013,758,780.95,756.8,778.15,207815,0
MEDICAMEQ,20231013,625.55,625.55,611.2,616.9,8922,0
MEDICO,20231013,71,71.9,69.6,70.95,261008,0
MEDPLUS,20231013,765,765.95,758,761.25,30484,0
MEGASOFT,20231013,47.95,47.95,47.95,47.95,78445,0
MEGASTAR,20231013,292.4,298.65,290.5,295.05,3887,0
MENONBE,20231013,150.85,152.9,149.55,151.4,104732,0
MEP,20231013,12.25,13.65,12.15,13.4,3845488,0
METROBRAND,20231013,1160,1172.25,1135.15,1146.35,98782,0
METROPOLIS,20231013,1502,1582,1494.1,1558.4,2005980,0
MFSL,20231013,921.75,928.35,912,915.9,416980,0
MGEL,20231013,17,17,15.8,16.25,82988,0
MGL,20231013,1122.05,1144.9,1119.25,1128.1,428638,0
MHLXMIRU,20231013,189.45,194.35,187.95,191.9,3213,0
MHRIL,20231013,444.05,465,437,458.35,690575,0
MICEL,20231013,34.5,36.9,33.6,36.9,1072467,0
MID150BEES,20231013,150.6,156.45,150.6,155.21,127173,0
MIDCAPETF,20231013,15.7,15.7,15.16,15.26,1631148,0
MIDHANI,20231013,443,450.8,436.1,437.8,1272744,0
MINDACORP,20231013,344.9,346.85,338,339.5,339823,0
MINDTECK,20231013,209.8,209.8,196,197.85,139494,0
MIRCELECTR,20231013,18.65,19.35,17.85,19.15,360989,0
MIRZAINT,20231013,48.25,49.4,48.1,48.4,615740,0
MITCON,20231013,77.3,78.1,75.5,77.75,23050,0
MITTAL,20231013,17.3,17.5,17.15,17.25,346115,0
MKPL,20231013,824.7,866.7,816.15,864.6,213681,0
MMFL,20231013,881.8,890.55,881.2,884.7,10745,0
MMP,20231013,230.05,231.5,230,231.2,17003,0
MMTC,20231013,70.9,79.95,70.6,74.6,130063224,0
MODIRUBBER,20231013,81.65,83.7,80.2,80.85,7818,0
MODISONLTD,20231013,80,82,78.75,80.75,47955,0
MOGSEC,20231013,52.74,52.79,52.72,52.76,27914,0
MOHEALTH,20231013,28,28.79,28,28.59,2084,0
MOHITIND,20231013,19.3,20,18.85,19,9927,0
MOIL,20231013,245.05,254.2,242,251.1,3702517,0
MOKSH,20231013,15.65,15.9,15.1,15.6,155791,0
MOL,20231013,81.3,82,80,80.3,688086,0
MOLDTECH,20231013,340.8,346.55,336.15,338.45,44259,0
MOLDTKPAC,20231013,885.7,890.4,875,876.05,46730,0
MOLOWVOL,20231013,28.78,28.89,28.75,28.88,4648,0
MOM100,20231013,43.89,43.95,42.54,42.96,203717,0
MOM50,20231013,200.02,200.51,199.02,199.4,1661,0
MOMENTUM,20231013,23.7,23.7,23.3,23.4,50152,0
MOMOMENTUM,20231013,46.66,47.91,46.55,46.93,29283,0
MON100,20231013,123.99,123.99,122,122.18,213818,0
MONARCH,20231013,383.7,389,372.5,381.5,190875,0
MONIFTY500,20231013,17.7,18.17,17.43,17.49,219597,0
MONQ50,20231013,53.53,53.53,53.2,53.39,13903,0
MONTECARLO,20231013,816.45,816.45,802.25,803.45,15036,0
MOQUALITY,20231013,140.39,140.39,137.2,137.2,332,0
MORARJEE,20231013,25.2,25.2,23.75,23.95,115939,0
MOREPENLAB,20231013,35.35,36.05,35.35,35.6,1279032,0
MOTHERSON,20231013,94.55,95.6,94.25,94.35,7968149,0
MOTILALOFS,20231013,1000,1012,978.55,983.95,288097,0
MOTOGENFIN,20231013,30.25,30.4,29.5,30,31114,0
MOVALUE,20231013,64.08,64.23,63.53,63.88,13369,0
MPHASIS,20231013,2424.65,2461.45,2350,2376.2,721304,0
MPSLTD,20231013,1752,1819.8,1735,1763,38174,0
MRF,20231013,108754,109250,108300.15,109092.75,3150,0
MRO-TEK,20231013,61.85,65,61.05,61.95,182344,0
MRPL,20231013,99,102.45,98.85,101,5944857,0
MSPL,20231013,18.7,18.7,18.7,18.7,243849,0
MSTCLTD,20231013,454.55,467.6,448.75,456.5,595643,0
MSUMI,20231013,61.9,62.35,61.6,62,4066271,0
MTARTECH,20231013,2535,2598.8,2530,2565.05,254859,0
MTEDUCARE,20231013,4.05,4.25,4.05,4.25,119817,0
MTNL,20231013,30.4,32.3,29.7,30.5,38958114,0
MUKANDLTD,20231013,163.4,170,163.4,165.95,160265,0
MUKTAARTS,20231013,85.1,88,82.95,83.6,309477,0
MUNJALAU,20231013,56.3,57.1,55.15,55.85,182463,0
MUNJALSHOW,20231013,142.05,145.5,142.05,142.45,37741,0
MURUDCERA,20231013,55.8,56.85,54.4,54.75,214031,0
MUTHOOTCAP,20231013,444.9,450,440.4,444.95,31563,0
MUTHOOTFIN,20231013,1225,1240.35,1225,1233.6,124617,0
MVGJL,20231013,272.55,288.75,270.85,278.65,1816607,0
NACLIND,20231013,77,78.55,76.95,77.6,74174,0
NAGAFERT,20231013,8.8,8.8,8.65,8.7,762290,0
NAGREEKCAP,20231013,15.1,15.3,14.95,14.95,1836,0
NAGREEKEXP,20231013,55,57.1,54.15,54.8,50086,0
NAHARCAP,20231013,295,302.95,295,297.6,5766,0
NAHARINDUS,20231013,143.5,148,142.25,144.75,95179,0
NAHARPOLY,20231013,236,240.15,235,235.45,15982,0
NAHARSPING,20231013,264.5,269.65,264.1,265.25,24957,0
NAM-INDIA,20231013,378,398,375.3,394.3,3886730,0
NARMADA,20231013,19.2,19.85,19.15,19.35,30867,0
NATCOPHARM,20231013,868.95,874.45,848.05,850.6,322932,0
NATHBIOGEN,20231013,217.5,218.55,213.1,215.1,31755,0
NATIONALUM,20231013,98.8,100.5,98.25,99,11189414,0
NAUKRI,20231013,4209.05,4214.1,4105,4137.3,313234,0
NAVA,20231013,439.8,442.6,430.1,431.95,186949,0
NAVINFLUOR,20231013,3718.5,3725.95,3681,3691.55,251564,0
NAVINIFTY,20231013,198.69,198.69,196.93,196.96,213,0
NAVKARCORP,20231013,61.65,62.45,60.6,61.1,589128,0
NAVNETEDUL,20231013,170.5,172.6,165,166,358940,0
NAZARA,20231013,857,867.5,830.75,841.45,193653,0
NBCC,20231013,63.6,65,62.75,63,21878988,0
NBIFIN,20231013,1794,1800,1718.5,1757.8,138,0
NCC,20231013,164.6,164.8,161.4,162.15,5544293,0
NCLIND,20231013,223.8,225.1,222.1,222.6,91517,0
NDGL,20231013,1759.2,1759.2,1730,1741,142,0
NDL,20231013,24,24.5,23.8,24.05,89392,0
NDLVENTURE,20231013,148,150,142.5,147.75,4774,0
NDRAUTO,20231013,651,651.05,648,648,2230,0
NDTV,20231013,214,214.9,212.3,213.1,161528,0
NECCLTD,20231013,23.95,24.2,23.25,23.5,597204,0
NECLIFE,20231013,23.95,25.2,23.85,24.85,615547,0
NELCAST,20231013,160.45,163.95,157.55,158.75,275016,0
NELCO,20231013,793.8,803.9,787,790.5,46125,0
NEOGEN,20231013,1725.8,1733.1,1709.2,1712.1,12930,0
NESCO,20231013,677.9,677.9,669.5,671.15,41694,0
NESTLEIND,20231013,23075.05,23599.85,22955.4,23554.35,90791,0
NETF,20231013,206.74,208.87,206.74,208,1139,0
NETWEB,20231013,875,875,856,866.95,93422,0
NETWORK18,20231013,79.4,81.75,78.2,78.75,10492384,0
NEULANDLAB,20231013,3895.85,3927,3820.95,3858.75,7154,0
NEWGEN,20231013,917.5,923.45,909.1,912.55,121119,0
NEXT50,20231013,457.62,458.99,457.47,458.36,7346,0
NEXTMEDIA,20231013,6.35,6.4,5.8,6.15,77215,0
NFL,20231013,70.55,74.1,70.5,72.65,9007946,0
NGIL,20231013,41.7,43.6,41.7,42.05,50112,0
NGLFINE,20231013,1874,1994,1865.85,1985.05,8419,0
NH,20231013,1066.7,1099.8,1066.7,1083.95,296029,0
NHPC,20231013,52.4,53.1,52.3,52.45,10970978,0
NIACL,20231013,136.8,138.95,136.05,136.65,235831,0
NIBL,20231013,30.65,30.65,30.5,30.5,3804,0
NIF100BEES,20231013,203.73,205.86,203.73,205.66,5184,0
NIFMID150,20231013,151.24,151.83,151.24,151.67,83,0
NIFTYBEES,20231013,220.75,220.75,216.63,218.07,2232611,0
NIFTYETF,20231013,207.57,208.9,207.24,208.23,14521,0
NIFTYQLITY,20231013,16.93,16.93,16.6,16.66,32436,0
NIITLTD,20231013,120,128.4,120,123.75,1720045,0
NIITMTS,20231013,417.25,422,412.05,415.7,145941,0
NILAINFRA,20231013,6.5,6.6,6.35,6.5,313494,0
NILASPACES,20231013,3,3.05,3,3.05,14160,0
NILKAMAL,20231013,2350,2356.8,2321.35,2336.05,2584,0
NINSYS,20231013,368,368,347.05,359.8,7254,0
NIPPOBATRY,20231013,509.9,509.9,500,505,4008,0
NIRAJ,20231013,38.75,38.75,37.2,37.95,22621,0
NITCO,20231013,19.45,19.9,19.25,19.4,238819,0
NITINSPIN,20231013,294,297.1,291,292.2,66583,0
NITIRAJ,20231013,129.8,129.95,127,129.95,22734,0
NKIND,20231013,70.4,70.6,69.5,70.6,8604,0
NLCINDIA,20231013,137.75,139.5,136.9,138.2,1100186,0
NMDC,20231013,158,164.1,156.8,159.9,35909080,0
NOCIL,20231013,235,239.85,231.9,233.65,595298,0
NOIDATOLL,20231013,6.95,7.15,6.95,7,449681,0
NORBTEAEXP,20231013,13.1,13.1,13,13,1270,0
NOVARTIND,20231013,719.45,721,706.85,718.75,19141,0
NPBET,20231013,235.79,237.51,234.95,236.12,491,0
NRAIL,20231013,379.8,379.8,371,372.75,37959,0
NRBBEARING,20231013,266.9,267.9,259.95,261.65,352182,0
NRL,20231013,99.9,99.9,96.45,96.8,58164,0
NSIL,20231013,2592.75,2600,2550.05,2563.75,1877,0
NSLNISP,20231013,52,53.65,51.7,52.2,11786516,0
NTPC,20231013,240.55,243.8,239.6,242.05,11880728,0
NUCLEUS,20231013,1099,1174.9,1088.9,1150.6,160088,0
NURECA,20231013,357,357,351,351.55,38058,0
NUVAMA,20231013,2358.8,2405,2325,2345.4,21684,0
NUVOCO,20231013,361.1,373.5,361.1,365,162603,0
NV20BEES,20231013,118.49,118.49,117.57,118.14,41207,0
NYKAA,20231013,149.5,149.5,146.3,147,3346650,0
OAL,20231013,374.95,374.95,366.5,367.6,8498,0
OBCL,20231013,56.2,56.3,53.85,54.3,75343,0
OBEROIRLTY,20231013,1144.8,1156,1125.1,1128.75,331803,0
OCCL,20231013,795.7,804.95,792.55,798.05,2804,0
OFSS,20231013,4077.25,4138,4073.25,4100.15,34317,0
OIL,20231013,313.4,319.15,312.25,315.2,2423172,0
OILCOUNTUB,20231013,24.2,24.2,24.2,24.2,1624,0
OLECTRA,20231013,1175,1185.3,1170.15,1174.35,204554,0
OMAXAUTO,20231013,61.6,61.6,59.2,60.4,29112,0
OMAXE,20231013,93.8,94.9,88.2,91.45,2081949,0
OMINFRAL,20231013,92.1,92.1,88.5,92,257794,0
ONELIFECAP,20231013,17,17.55,16.5,16.7,296979,0
ONEPOINT,20231013,34.7,34.7,34.7,34.7,96728,0
ONGC,20231013,184.5,186.25,184.05,184.9,7435899,0
ONMOBILE,20231013,113,125.05,113,119.3,6538442,0
ONWARDTEC,20231013,552.2,563.95,550,558.85,24654,0
OPTIEMUS,20231013,300.8,309.4,300.75,304.4,107950,0
ORBTEXP,20231013,182.95,184.65,180.1,181.5,14844,0
ORCHPHARMA,20231013,481,489.95,477,480.25,45620,0
ORICONENT,20231013,29.5,34.3,28.2,32.45,5494020,0
ORIENTALTL,20231013,7.15,7.25,7.05,7.1,26302,0
ORIENTBELL,20231013,474.75,474.75,464.1,470.3,5303,0
ORIENTCEM,20231013,186.95,190.1,184,188.45,1417854,0
ORIENTCER,20231013,42.1,42.1,41,42.1,321711,0
ORIENTELEC,20231013,223.6,225.7,222.8,224.95,150043,0
ORIENTHOT,20231013,109.8,110.4,102.1,104.65,1237257,0
ORIENTLTD,20231013,75.6,76.8,74,76.1,3484,0
ORIENTPPR,20231013,50.5,51.05,49.5,49.85,1842727,0
ORISSAMINE,20231013,6599,6710,6505.85,6564.7,34753,0
ORTINLAB,20231013,20.8,21,20.25,20.5,12075,0
OSIAHYPER,20231013,50,51,48,50.3,2140300,0
OSWALAGRO,20231013,35.6,36.25,35.15,35.45,169657,0
OSWALGREEN,20231013,27.05,28.15,27,27.25,480659,0
OSWALSEEDS,20231013,72,73,70.55,72.2,230419,0
PAGEIND,20231013,39498.8,39637.5,38999.95,39296.2,21364,0
PAISALO,20231013,68.05,72.25,68,69.45,2130839,0
PAKKA,20231013,267,279,260,261.8,455434,0
PALASHSECU,20231013,115.65,120.35,115.65,116.75,11990,0
PALREDTEC,20231013,151.2,153,150.2,152.2,6820,0
PANACEABIO,20231013,165.95,173,162.6,169.65,578558,0
PANACHE,20231013,71,72,70,70.75,23978,0
PANAMAPET,20231013,306.15,314.9,303.75,311.45,97777,0
PANSARI,20231013,75.1,78.85,74.2,75.5,23143,0
PAR,20231013,207.85,208.2,198.45,201.7,7816,0
PARACABLES,20231013,62.3,63.5,61.05,62.9,473403,0
PARADEEP,20231013,67.5,68.8,67.2,67.8,1922218,0
PARAGMILK,20231013,214.9,223.25,213.15,215.05,1404688,0
PARAS,20231013,729.15,731.85,722,724.45,75736,0
PARASPETRO,20231013,2.35,2.35,2.35,2.35,117012,0
PARSVNATH,20231013,10.85,11.4,10.75,11.1,240837,0
PASUPTAC,20231013,44.05,44.35,43.05,43.55,254192,0
PATANJALI,20231013,1320.95,1359.9,1317.3,1351.6,314526,0
PATELENG,20231013,50.8,52,50.45,50.7,3350350,0
PATINTLOG,20231013,14.85,15.45,14.25,15.3,236348,0
PAVNAIND,20231013,440,440,414.6,421.5,5173,0
PAYTM,20231013,949.95,967.95,929,933.1,2483633,0
PCBL,20231013,204.1,208.45,201.75,202.6,3033424,0
PCJEWELLER,20231013,27.8,29.95,27.65,29.95,12585335,0
PDMJEPAPER,20231013,51.9,52.95,50.95,51.1,343809,0
PDSL,20231013,549.95,596.6,544.05,586.6,451985,0
PEARLPOLY,20231013,27.25,30.5,27.25,29.7,826335,0
PEL,20231013,1051,1064.05,1050.05,1054.3,284799,0
PENIND,20231013,104.95,106.9,104.1,105.95,322912,0
PENINLAND,20231013,36.8,38.3,36.55,36.65,1091759,0
PERSISTENT,20231013,5720,5805,5685.05,5765.45,422662,0
PETRONET,20231013,228.35,234.2,227.75,231.05,4364935,0
PFC,20231013,248,252.55,246.85,250.15,6963745,0
PFIZER,20231013,3951,4002.25,3951,3976.1,9885,0
PFOCUS,20231013,95.4,98.8,94.4,96.95,109633,0
PFS,20231013,28.1,28.8,28.1,28.3,1619287,0
PGEL,20231013,1953.9,1989.7,1946,1966.55,35980,0
PGHH,20231013,17682.05,17743.2,17605.5,17639,1138,0
PGHL,20231013,5015,5145,5014.75,5126.85,8345,0
PGIL,20231013,1166.05,1236.95,1163.05,1205.95,65701,0
PHARMABEES,20231013,15.4,15.48,15.33,15.45,1548783,0
PHOENIXLTD,20231013,1930,2060,1861.95,2014.6,978935,0
PIDILITIND,20231013,2480,2484.2,2454.4,2460.05,146168,0
PIGL,20231013,44.45,44.45,41.65,41.85,33325,0
PIIND,20231013,3481,3494.9,3454.3,3481.15,132213,0
PILANIINVS,20231013,2371.9,2371.9,2300,2309.6,15273,0
PILITA,20231013,9.45,9.5,9.25,9.45,79762,0
PIONEEREMB,20231013,59.8,64.1,59,60.45,598254,0
PITTIENG,20231013,640.9,652.25,634,640.95,95461,0
PIXTRANS,20231013,1256.9,1277.85,1215.25,1223.25,41148,0
PKTEA,20231013,290,304.2,290,295.45,97,0
PLASTIBLEN,20231013,269.35,269.35,256.1,259.55,151154,0
PLAZACABLE,20231013,84.2,84.2,84.2,84.2,289383,0
PNB,20231013,75.1,75.75,74.6,75.2,33454518,0
PNBGILTS,20231013,87,89.45,86.1,86.55,3840763,0
PNBHOUSING,20231013,738,743.95,723,726.2,444032,0
PNC,20231013,41.7,42.5,40,41,108929,0
PNCINFRA,20231013,367.95,370.4,366.05,368,183571,0
POCL,20231013,457.75,468,450.1,453.75,31540,0
PODDARHOUS,20231013,120,120,111.1,113.95,17712,0
PODDARMENT,20231013,374.3,379.9,368.05,373.15,20182,0
POKARNA,20231013,514.75,529.9,507.1,512.35,121324,0
POLICYBZR,20231013,733,741.35,720.05,738.6,997699,0
POLYCAB,20231013,5230.35,5344,5214.3,5323.3,357812,0
POLYMED,20231013,1388,1390,1370,1372.35,16929,0
POLYPLEX,20231013,1147,1152.95,1138,1139.9,55215,0
PONNIERODE,20231013,423.95,423.95,416.55,419.3,11603,0
POONAWALLA,20231013,373.05,378,373,376.1,708328,0
POWERGRID,20231013,200.45,202.4,199.3,201.8,13105921,0
POWERINDIA,20231013,4300,4481,4289.95,4450.5,96757,0
POWERMECH,20231013,4025,4100,4020,4075.15,8086,0
PPAP,20231013,261.1,268.85,260,264,11318,0
PPL,20231013,301,347.8,291,337.6,1941680,0
PPLPHARMA,20231013,97.9,98.15,96.85,97.1,2594413,0
PRAENG,20231013,13.7,16.5,13.6,15.85,2237938,0
PRAJIND,20231013,593.75,614.65,588.35,591.9,1396768,0
PRAKASH,20231013,177.25,183.9,174.2,182.15,2596707,0
PRAKASHSTL,20231013,5.1,5.1,5.1,5.1,46385,0
PRAXIS,20231013,33.25,33.25,33.25,33.25,19657,0
PRECAM,20231013,280,281.55,274.05,275.6,104580,0
PRECOT,20231013,231,231,223.15,224.75,3651,0
PRECWIRE,20231013,131,133.35,128.45,128.8,563027,0
PREMEXPLN,20231013,1137.95,1156.95,1120.1,1149.95,19663,0
PREMIER,20231013,3.55,3.6,3.4,3.6,53902,0
PREMIERPOL,20231013,150.8,158,148,149.7,113904,0
PRESTIGE,20231013,715.95,728.05,711.1,716.05,477912,0
PRICOLLTD,20231013,333,338.5,331,332.6,244617,0
PRIMESECU,20231013,157,157,153.15,155.6,39335,0
PRINCEPIPE,20231013,675,679,666,668.25,51774,0
PRITI,20231013,173.2,175.9,171,172.35,32830,0
PRITIKAUTO,20231013,20.1,20.1,20.1,20.1,80711,0
PRIVISCL,20231013,1226.75,1227.9,1202.3,1206.05,4151,0
PROZONER,20231013,35.2,38.7,34.35,37.85,10596463,0
PRSMJOHNSN,20231013,128.9,132.4,128.9,130.1,132080,0
PRUDENT,20231013,1274,1337.8,1265.7,1321.8,89631,0
PSB,20231013,43.45,44.2,43.05,43.15,3282564,0
PSPPROJECT,20231013,774,782,766,767.6,43458,0
PSUBANKICI,20231013,51.67,51.67,50.6,50.92,157435,0
PSUBNKBEES,20231013,56.95,56.95,55.8,56.13,3116964,0
PTC,20231013,136.5,137.25,135.2,136.15,761028,0
PTCIL,20231013,5430.6,5431.95,5145.15,5215.45,5886,0
PTL,20231013,38.7,39.4,38.4,38.85,119535,0
PUNJABCHEM,20231013,1173.85,1194,1153.2,1161.75,9161,0
PURVA,20231013,135.4,139.7,131.8,133.4,445811,0
PVP,20231013,15.3,15.3,15.3,15.3,164618,0
PVRINOX,20231013,1764.55,1782.4,1726.05,1752.85,836795,0
PYRAMID,20231013,192.85,208.9,190.7,204.5,1272407,0
QGOLDHALF,20231013,49.11,49.26,48.99,49.24,30447,0
QNIFTY,20231013,2103.99,2110.01,2098.31,2107.5,43,0
QUESS,20231013,427.7,433.35,425.1,429.05,76263,0
QUICKHEAL,20231013,342.75,348,316.35,325.2,374694,0
RACE,20231013,251.95,252.9,245.35,247.6,16047,0
RADHIKAJWE,20231013,35.75,36.65,35.75,35.85,237463,0
RADIANTCMS,20231013,99,101.7,98.1,99.25,1151336,0
RADICO,20231013,1255.95,1265.3,1248.05,1254.1,106626,0
RADIOCITY,20231013,15.3,15.3,14.7,15,2751750,0
RAILTEL,20231013,220,243.5,220,227.1,20200307,0
RAIN,20231013,168.1,169.45,165.5,165.9,1320764,0
RAINBOW,20231013,1051,1087.8,1048.05,1080.1,240650,0
RAJESHEXPO,20231013,455.7,469.7,444.8,445.6,5366196,0
RAJMET,20231013,10.1,10.1,9.7,9.85,559703,0
RAJRATAN,20231013,760.05,776,759.5,770.45,29463,0
RAJRILTD,20231013,35.7,35.9,35,35,20172,0
RAJSREESUG,20231013,48.25,50.5,48,48.45,70038,0
RAJTV,20231013,57.9,57.9,54.15,55.1,49441,0
RALLIS,20231013,217,218.4,214.35,215.25,244641,0
RAMANEWS,20231013,16,16,15.5,15.55,105239,0
RAMAPHO,20231013,230.45,248.8,229,239.45,45400,0
RAMASTEEL,20231013,36.9,37.9,36.65,37.15,4211277,0
RAMCOCEM,20231013,998.9,1004.6,990.95,996.1,267415,0
RAMCOIND,20231013,183.95,184.75,181.6,182.7,64765,0
RAMCOSYS,20231013,302.95,306.2,296.4,296.85,95435,0
RAMKY,20231013,603.25,608,590.6,605.5,149302,0
RAMRAT,20231013,263,264.05,256.1,257.95,72553,0
RANASUG,20231013,27,27.3,26.8,26.95,742067,0
RANEENGINE,20231013,303.5,312.5,303,303.4,1868,0
RANEHOLDIN,20231013,1161,1179.9,1134.05,1149.85,11840,0
RATEGAIN,20231013,602.75,606,585,592.2,119191,0
RATNAMANI,20231013,2603,2670.5,2587.65,2629.35,20969,0
RATNAVEER,20231013,122.45,134.7,121.95,133.1,9411420,0
RAYMOND,20231013,1782,1804.65,1772.3,1794.45,174974,0
RBA,20231013,124.4,124.65,122.5,122.85,2085049,0
RBL,20231013,827.1,844.7,820.85,833.8,21913,0
RBLBANK,20231013,246.6,249,245,246.35,3894789,0
RCF,20231013,124.5,133.15,124,130.3,15001212,0
RCOM,20231013,1.75,1.75,1.7,1.7,3921042,0
RECLTD,20231013,290,296.95,289.15,293.25,9635780,0
REDINGTON,20231013,152.35,154.1,151.15,152.4,974642,0
REDTAPE,20231013,514.8,525.75,510,512.95,165270,0
REFEX,20231013,633.05,643,626.55,631.65,25399,0
REGENCERAM,20231013,44.2,44.2,44.2,44.2,15231,0
RELAXO,20231013,911,921.65,906.1,910.1,52964,0
RELCHEMQ,20231013,225.9,225.9,219.3,222,28301,0
RELIANCE,20231013,2340,2357.5,2329.15,2349.3,5075158,0
RELIGARE,20231013,234.85,244.8,232.8,238.05,3765512,0
RELINFRA,20231013,168,170.25,167,167.95,611475,0
REMSONSIND,20231013,460,469.95,455,462.15,1523,0
RENUKA,20231013,53.6,54.15,53.4,53.6,6659838,0
REPCOHOME,20231013,398.85,413.7,390.6,394.75,680034,0
REPL,20231013,186.5,189.7,185.65,187,13847,0
REPRO,20231013,718,749,718,738.35,11463,0
RESPONIND,20231013,323,329.8,320.2,322.45,76693,0
RGL,20231013,106,110,105,107.9,163658,0
RHFL,20231013,2.3,2.35,2.3,2.35,4105450,0
RHIM,20231013,731.05,737.15,720,723.75,66583,0
RHL,20231013,107.85,109.7,105.2,107.1,15699,0
RICOAUTO,20231013,84.85,85.65,83.65,84.25,545574,0
RIIL,20231013,984.55,1137,983,1100.25,4947081,0
RISHABH,20231013,525.05,532.95,514.8,518.55,108896,0
RITCO,20231013,235,243,234,240,20547,0
RITES,20231013,479.9,506.3,479.9,498.45,7052928,0
RKDL,20231013,19.1,19.4,19.1,19.4,7913,0
RKEC,20231013,80.85,80.9,75,76.85,316184,0
RKFORGE,20231013,664.85,679,657.4,672.15,261261,0
RML,20231013,899.8,899.8,880,884,16654,0
ROHLTD,20231013,320.1,323.5,316.7,318.3,53707,0
ROLEXRINGS,20231013,2261.6,2261.6,2218.7,2249.85,14942,0
ROLLT,20231013,1.2,1.2,1.2,1.2,127363,0
ROML,20231013,49.75,50.3,47.55,47.9,12555,0
ROSSARI,20231013,829,829,814.15,816.65,46312,0
ROSSELLIND,20231013,502.7,509.45,497.5,499.75,40337,0
ROTO,20231013,352,354.9,349.1,352.65,21132,0
ROUTE,20231013,1582.25,1583.1,1566.7,1574.25,52014,0
RPGLIFE,20231013,1272.55,1324.95,1250,1298.7,17370,0
RPOWER,20231013,17.85,18.05,17.7,17.75,27054229,0
RPPINFRA,20231013,77.25,77.75,75.5,76.5,103260,0
RPPL,20231013,228.35,238.45,223,225.1,78020,0
RPSGVENT,20231013,583,598.75,577.2,586.05,84139,0
RRKABEL,20231013,1440,1455.5,1418,1424.5,243346,0
RSSOFTWARE,20231013,52.1,56.85,52.1,56.85,91776,0
RSWM,20231013,190.3,192.35,189.25,191.45,39414,0
RSYSTEMS,20231013,504.75,504.75,475.1,493.05,90602,0
RTNINDIA,20231013,56.55,57.4,56,56.2,1664427,0
RTNPOWER,20231013,6.85,7,6.8,6.8,21939026,0
RUBYMILLS,20231013,241,244,239.05,240.1,24905,0
RUCHINFRA,20231013,18,18,18,18,50324,0
RUCHIRA,20231013,145.95,147.15,143.3,144.2,78564,0
RUPA,20231013,265,266.7,263.7,264.35,76778,0
RUSHIL,20231013,289.9,297.75,281,288.15,177692,0
RUSTOMJEE,20231013,585.3,600.95,578.05,590.3,54057,0
RVHL,20231013,32.9,32.9,32.15,32.55,8322,0
RVNL,20231013,163.8,170.8,163.25,168,27614191,0
S&SPOWER,20231013,104,104,102.1,102.1,2823,0
SABEVENTS,20231013,4.15,4.15,4.15,4.15,10,0
SADBHAV,20231013,17.3,17.3,17.3,17.3,172611,0
SADBHIN,20231013,4.7,4.7,4.7,4.7,90111,0
SADHNANIQ,20231013,83.2,84.8,82.6,83.4,293265,0
SAFARI,20231013,4409.75,4410,4287,4310.4,22291,0
SAGARDEEP,20231013,24.95,25.25,24.2,24.35,22522,0
SAGCEM,20231013,242,249,238.8,246.15,189996,0
SAH,20231013,87.5,93.2,87.05,91.25,404743,0
SAHYADRI,20231013,424.4,429.9,421.75,425.8,3179,0
SAIL,20231013,88.75,89.85,88.2,88.9,11546230,0
SAKAR,20231013,367,384.3,360.65,364.35,74004,0
SAKHTISUG,20231013,31.4,31.55,30.5,30.8,736593,0
SAKSOFT,20231013,352,359.85,349.05,355.4,199572,0
SAKUMA,20231013,16.95,17.25,16.3,16.95,166179,0
SALASAR,20231013,49.8,51.25,49.65,51.1,761820,0
SALONA,20231013,285.85,306.9,273.95,277.6,115341,0
SALSTEEL,20231013,16.35,16.35,15.85,16.2,68155,0
SALZERELEC,20231013,379.85,387,376.05,382.05,54331,0
SAMBHAAV,20231013,3.1,3.1,2.95,3.05,67611,0
SAMHI,20231013,158,159.85,153.5,155.45,1652635,0
SAMPANN,20231013,15,15.15,15,15.15,1628,0
SANDESH,20231013,1044,1044,1011.55,1025.3,1046,0
SANDHAR,20231013,403,407,401,403.75,41117,0
SANDUMA,20231013,1691.95,1724.4,1668.9,1679.9,35354,0
SANGAMIND,20231013,340.9,343.8,335,338.5,23798,0
SANGHIIND,20231013,121.8,126.9,119,126.2,925830,0
SANGHVIMOV,20231013,681.75,685.45,663.5,671.2,59247,0
SANGINITA,20231013,25.6,25.95,24.8,25,239457,0
SANOFI,20231013,7410.05,7527.25,7410.05,7474.15,7803,0
SANSERA,20231013,910,919.5,902.65,904.85,73273,0
SAPPHIRE,20231013,1445,1454.15,1430,1432.95,12502,0
SARDAEN,20231013,218.4,219.7,213.8,215.4,178289,0
SAREGAMA,20231013,363,363.9,358.5,360.1,139062,0
SARLAPOLY,20231013,51.8,51.8,50.05,50.3,114018,0
SARVESHWAR,20231013,5.05,5.05,5,5,989274,0
SASKEN,20231013,1338,1397.95,1332,1338.8,42609,0
SASTASUNDR,20231013,298,308,292.5,296.8,30779,0
SATIA,20231013,134.1,135,132.55,133.35,428151,0
SATIN,20231013,231,233.4,229.05,229.7,230757,0
SATINDLTD,20231013,94.9,101.75,94.9,99.9,1503325,0
SBC,20231013,26.4,26.8,26,26.1,2659035,0
SBCL,20231013,555.55,555.75,538,540.05,70034,0
SBFC,20231013,83.3,84.85,83.05,84.25,888946,0
SBGLP,20231013,372.45,378,365.3,370.35,10476,0
SBICARD,20231013,801,803.7,786,789.9,1030263,0
SBIETFCON,20231013,86.66,87.45,86.66,87.39,1871,0
SBIETFIT,20231013,335,335.49,330.5,334.04,12311,0
SBIETFPB,20231013,232.85,234,232.36,232.91,2140,0
SBIETFQLTY,20231013,175,175,174.55,174.61,483,0
SBILIFE,20231013,1315.85,1329.65,1312.85,1316.45,916350,0
SBIN,20231013,577.75,581.3,574.8,576.15,19064577,0
SCHAEFFLER,20231013,3135.3,3162.95,3100,3110.5,32564,0
SCHAND,20231013,265,268,260.05,261,60171,0
SCHNEIDER,20231013,349.8,354.4,342,344.05,377645,0
SCI,20231013,146.5,150.8,146.5,147.15,1947301,0
SCPL,20231013,456.35,456.35,438.8,443,17120,0
SDBL,20231013,356.55,359.65,337.15,345.8,615542,0
SDL24BEES,20231013,116.44,116.44,116.21,116.21,553,0
SDL26BEES,20231013,115.6,115.6,115.4,115.55,545,0
SEAMECLTD,20231013,621,634.85,620.55,625.65,29886,0
SECURCRED,20231013,17.85,18.65,17.05,18.25,303230,0
SECURKLOUD,20231013,39.4,40.1,39.1,39.35,15080,0
SEJALLTD,20231013,256.3,257.95,250,257.45,6572,0
SELAN,20231013,430,457.6,430,447.3,1168793,0
SELMC,20231013,103.05,103.05,103.05,103.05,7932,0
SEMAC,20231013,2366.5,2370,2365,2366,4484,0
SENCO,20231013,657.5,668.4,639.1,650.7,360506,0
SENSEXETF,20231013,66.2,68,66.01,66.32,18564,0
SEPC,20231013,16.4,17.1,16.15,16.4,11460013,0
SEQUENT,20231013,93.4,106,93.4,103.2,44460454,0
SERVOTECH,20231013,74.5,77.55,72.4,76.3,151075,0
SESHAPAPER,20231013,370,374.55,367.5,369.05,58980,0
SETCO,20231013,7.2,7.4,6.8,7.35,129765,0
SETF10GILT,20231013,217.74,218.25,217.36,218,12970,0
SETFGOLD,20231013,50.88,51.06,50.57,51.01,891431,0
SETFNIF50,20231013,205.56,206.73,205.06,206.1,117865,0
SETFNIFBK,20231013,449,451,447.5,448.33,7474,0
SETFNN50,20231013,475.55,477.26,474.72,476.19,4964,0
SEYAIND,20231013,21.7,22.8,21.3,22.8,16359,0
SFL,20231013,1086,1141,1076.05,1120.1,121636,0
SGIL,20231013,244.25,249.1,244.25,248,9391,0
SGL,20231013,15.15,15.55,14.9,15.15,5409,0
SHAH,20231013,3,3,2.85,2.9,2359633,0
SHAHALLOYS,20231013,59.9,62.85,59.9,62.85,41159,0
SHAILY,20231013,1818.65,1825.95,1776.25,1784.7,2246,0
SHAKTIPUMP,20231013,909,944.7,898.2,914.35,563679,0
SHALBY,20231013,285,292.85,271,275.55,2306509,0
SHALPAINTS,20231013,178.4,197,178,192.45,2399177,0
SHANKARA,20231013,771.85,787.25,760,772.5,195615,0
SHANTI,20231013,20.05,20.4,19.5,19.7,36365,0
SHANTIGEAR,20231013,440.05,444,437,440.25,25281,0
SHARDACROP,20231013,437.3,444.9,433.4,442,93856,0
SHARDAMOTR,20231013,975,982,966.35,976.3,21954,0
SHAREINDIA,20231013,1421.9,1427.65,1404.05,1410.3,164333,0
SHARIABEES,20231013,441.26,455,440,442.3,562,0
SHEMAROO,20231013,146.25,153.8,145,150.45,395344,0
SHILPAMED,20231013,345.55,346.3,341.7,343.4,99018,0
SHIVALIK,20231013,692.7,705.1,683.6,694.8,13727,0
SHIVAMAUTO,20231013,35.45,36.3,34.15,34.45,90574,0
SHIVAMILLS,20231013,82.6,82.65,78.15,79.5,15144,0
SHIVATEX,20231013,140.35,142.45,136.2,138.25,9158,0
SHK,20231013,154.4,158.8,152.8,155.55,264433,0
SHOPERSTOP,20231013,690,695.4,678.2,691.95,107531,0
SHRADHA,20231013,48.2,48.8,46.5,46.85,65557,0
SHREDIGCEM,20231013,93.65,96.3,92.5,92.9,544880,0
SHREECEM,20231013,26455,26899.45,26455,26851.15,14489,0
SHREEPUSHK,20231013,206.3,215,206,212.45,41631,0
SHREERAMA,20231013,24.5,24.5,24.5,24.5,9177,0
SHRENIK,20231013,0.95,1,0.9,0.95,874617,0
SHREYANIND,20231013,285.95,291.35,270,287.15,69356,0
SHREYAS,20231013,371.2,375,361.1,367.85,229938,0
SHRIPISTON,20231013,985,1000,985,999.55,20837,0
SHRIRAMFIN,20231013,1874.85,1886.75,1870.4,1880.95,596784,0
SHRIRAMPPS,20231013,96,97.45,93.25,94.05,2453644,0
SHYAMCENT,20231013,21,21.2,20.45,20.7,540964,0
SHYAMMETL,20231013,462,465.15,452.75,457.4,1006962,0
SHYAMTEL,20231013,6.7,7.25,6.7,7.25,1044,0
SICALLOG,20231013,106.9,106.9,106.9,106.9,9685,0
SIEMENS,20231013,3565,3609.3,3562.3,3592.2,157863,0
SIGACHI,20231013,39.35,40.4,38.8,39.2,1369188,0
SIGIND,20231013,61.2,63.2,61,62,122642,0
SIGMA,20231013,448,450.5,432.1,436.3,6362,0
SIGNATURE,20231013,501.95,522,495.35,504.3,490543,0
SIKKO,20231013,62.2,72.8,60.7,65.45,377741,0
SIL,20231013,23.1,23.2,22.25,23.05,84242,0
SILGO,20231013,24.2,24.2,23.35,23.55,10217,0
SILINV,20231013,327.15,329.8,323.05,324.3,2267,0
SILLYMONKS,20231013,16.8,16.8,16,16.35,6293,0
SILVER,20231013,71.2,71.69,71.11,71.64,71666,0
SILVERBEES,20231013,68.68,68.88,68.45,68.69,2124707,0
SILVERETF,20231013,70.89,70.89,69.81,70.05,36379,0
SILVERTUC,20231013,618,643.1,614.55,635.95,24022,0
SILVRETF,20231013,69.8,69.95,69.3,69.42,2149,0
SIMBHALS,20231013,30.3,32.55,29.7,30.8,360440,0
SIMPLEXINF,20231013,61,61,61,61,27253,0
SINDHUTRAD,20231013,25.85,25.85,24.7,24.85,31287,0
SINTERCOM,20231013,128,130,128,128.85,962,0
SIRCA,20231013,386.05,388,381.3,386.65,26012,0
SIS,20231013,451,461.3,450,451,30604,0
SITINET,20231013,0.85,0.85,0.8,0.8,3415508,0
SIYSIL,20231013,549.7,552.95,541,543.3,52308,0
SJS,20231013,694.95,703,693,697.55,63935,0
SJVN,20231013,71.75,74.75,71.55,73.05,69842825,0
SKFINDIA,20231013,5240,5270,5186.35,5198.8,7030,0
SKIPPER,20231013,226.5,237.9,222.85,226.95,356761,0
SKMEGGPROD,20231013,440,444.05,435,439.45,51557,0
SKYGOLD,20231013,491,554.4,491,535.4,1290378,0
SMARTLINK,20231013,189,191.9,185.2,186.95,15892,0
SMCGLOBAL,20231013,82.3,89.45,81.95,86.65,2512636,0
SMLISUZU,20231013,1236.3,1269.65,1231.7,1246.1,19673,0
SMLT,20231013,233,241.75,230.25,233.55,23057,0
SMSLIFE,20231013,516.5,527.4,515,516.3,498,0
SMSPHARMA,20231013,122.75,123.1,120.85,121.3,34309,0
SNOWMAN,20231013,49.9,50.6,49.4,49.55,509427,0
SOBHA,20231013,742.95,768.8,740.55,762.5,593080,0
SOFTTECH,20231013,227.6,235.95,226.25,228.15,7852,0
SOLARA,20231013,338.1,346.5,337,344.5,122228,0
SOLARINDS,20231013,5275.1,5415,5275.1,5348.4,38989,0
SOMANYCERA,20231013,715,720,706,707.65,14074,0
SOMATEX,20231013,19.05,19.15,19.05,19.15,3817,0
SOMICONVEY,20231013,63.3,63.3,60.5,60.95,33222,0
SONACOMS,20231013,558.95,561.7,557.15,560.1,357793,0
SONAMCLOCK,20231013,69,69,66.55,66.85,76794,0
SONATSOFTW,20231013,1073,1094.95,1058.4,1090.45,243012,0
SOTL,20231013,322.15,334,322.15,328.95,66787,0
SOUTHBANK,20231013,26.35,26.55,26.15,26.2,16260310,0
SOUTHWEST,20231013,134.1,134.1,129.25,130.6,13001,0
SPAL,20231013,591,606.5,578.2,583,51592,0
SPANDANA,20231013,807,825,793,798.9,69158,0
SPARC,20231013,228.7,231.3,227.4,229.2,209322,0
SPCENET,20231013,28.15,28.15,26.85,27.4,2120513,0
SPECIALITY,20231013,202.1,203.7,201,202.35,35295,0
SPENCERS,20231013,68.6,72.5,68.4,69.35,413998,0
SPIC,20231013,70.25,73.15,70,71.65,2071231,0
SPLIL,20231013,71,73.45,70.25,70.9,152751,0
SPLPETRO,20231013,537.8,547,535.9,542.85,67967,0
SPMLINFRA,20231013,56.6,56.6,56.6,56.6,65806,0
SPORTKING,20231013,827.65,850,822,826.4,26867,0
SPYL,20231013,0.5,0.5,0.45,0.5,55717,0
SREEL,20231013,249.7,249.7,240,241,36860,0
SRF,20231013,2260,2262.5,2234.9,2255.45,304818,0
SRGHFL,20231013,254.65,288,248,280.55,50007,0
SRHHYPOLTD,20231013,600,605,595.25,600.9,14445,0
SRPL,20231013,1.1,1.15,1.05,1.15,4161822,0
SSWL,20231013,292.3,298.45,283.1,285.15,581681,0
STAR,20231013,513,516.6,506.35,510.2,196129,0
STARCEMENT,20231013,165.45,166,162.3,163,384049,0
STARHEALTH,20231013,580.2,590.4,580,587.6,611483,0
STARPAPER,20231013,236.65,238.95,230.55,234.1,97840,0
STARTECK,20231013,156.35,163,156,163,3298,0
STCINDIA,20231013,125.75,134.05,125.45,128.3,2345514,0
STEELCAS,20231013,675,678,663.65,669.15,17896,0
STEELCITY,20231013,70.05,71,68.5,69.4,53180,0
STEELXIND,20231013,9.55,9.6,9.25,9.35,2791593,0
STEL,20231013,211,213.95,207,210,1863,0
STERTOOLS,20231013,365.6,405,365.6,379.4,285382,0
STLTECH,20231013,162.4,164.25,159,159.55,1103449,0
STOVEKRAFT,20231013,560.7,577,552.1,563.05,148681,0
STYLAMIND,20231013,1749.9,1765.65,1730.15,1742.1,21545,0
STYRENIX,20231013,1054.55,1167.65,1039.6,1156.3,192129,0
SUBEXLTD,20231013,30.95,31.85,30.8,31.15,3000682,0
SUBROS,20231013,389,391.3,386.1,387.9,30186,0
SUDARSCHEM,20231013,478.85,481,476,477.1,35186,0
SUKHJITS,20231013,429.15,432.95,422.05,425.65,6808,0
SULA,20231013,478.5,482.45,474.35,477.8,230625,0
SUMICHEM,20231013,425.1,431.05,423.2,427.95,172752,0
SUMIT,20231013,32.45,32.45,30.25,31,35264,0
SUMMITSEC,20231013,995.7,1004.95,982.05,985.3,4493,0
SUNDARAM,20231013,3.35,3.45,3.3,3.3,508780,0
SUNDARMFIN,20231013,3129.05,3205,3110.05,3186.25,53347,0
SUNDARMHLD,20231013,124.5,126.5,123.75,124.8,137337,0
SUNDRMBRAK,20231013,611.6,612,611.55,612,3201,0
SUNDRMFAST,20231013,1267.65,1283.65,1257.05,1275.25,622707,0
SUNFLAG,20231013,198.5,199.9,195.75,196.7,220530,0
SUNPHARMA,20231013,1126.1,1147.2,1122,1145.3,1934884,0
SUNTECK,20231013,469.5,476.9,465.8,474.3,712953,0
SUNTV,20231013,640,644.85,631.05,633.5,827113,0
SUPERHOUSE,20231013,236.8,245,234.9,237.95,41690,0
SUPERSPIN,20231013,8.2,9.7,8.2,9.7,2033879,0
SUPRAJIT,20231013,390.05,394.6,390,390.6,61204,0
SUPREMEENG,20231013,0.8,0.8,0.8,0.8,80537,0
SUPREMEIND,20231013,4144.05,4175,4127.05,4161.65,90134,0
SUPREMEINF,20231013,25.6,25.6,24,24.6,8636,0
SUPRIYA,20231013,250.95,256,243.05,244.9,688046,0
SURANASOL,20231013,23.75,23.85,23.15,23.65,33760,0
SURANAT&P,20231013,11.5,11.5,11.3,11.35,65191,0
SURYALAXMI,20231013,68.5,68.9,66.35,67,23914,0
SURYAROSNI,20231013,524.85,536.5,523.8,526.05,320009,0
SURYODAY,20231013,165,166.3,163.3,164.85,186722,0
SUTLEJTEX,20231013,55.5,56,55,55.4,95084,0
SUULD,20231013,7.4,7.4,7.35,7.35,36685,0
SUVEN,20231013,72,73.05,72,72.1,177472,0
SUVENPHAR,20231013,589,595,576.1,589.95,360319,0
SUVIDHAA,20231013,4.6,4.75,4.55,4.75,449950,0
SUZLON,20231013,27.2,27.45,26.6,26.8,39585232,0
SVLL,20231013,170,170.5,170,170.5,110,0
SVPGLOB,20231013,8.2,8.35,8,8.3,115359,0
SWANENERGY,20231013,301.3,314,301.3,305.25,2324259,0
SWARAJENG,20231013,2003.65,2007.8,1977.25,1993.45,2587,0
SWELECTES,20231013,608.85,621.8,606.4,614.25,22980,0
SWSOLAR,20231013,303,315,303,310.55,773002,0
SYMPHONY,20231013,863.15,873.6,863,867.55,20508,0
SYNCOMF,20231013,8.95,9.15,8.9,8.95,1835937,0
SYNGENE,20231013,795,803.6,775.1,779.65,629061,0
SYRMA,20231013,648.6,649,634,639.1,652435,0
TAINWALCHM,20231013,130.05,133.45,130.05,131.3,8503,0
TAJGVK,20231013,244.2,249.4,243,246.65,211579,0
TAKE,20231013,21.4,21.65,21,21.25,97627,0
TALBROAUTO,20231013,1041.95,1112.85,1027,1069.8,113400,0
TANLA,20231013,1115,1115.6,1080.2,1087.75,600651,0
TARAPUR,20231013,5.75,5.75,5.25,5.75,55776,0
TARC,20231013,93,93.85,91.5,91.9,747046,0
TARMAT,20231013,95.5,96.6,93.1,93.85,138848,0
TARSONS,20231013,509.95,514.35,508.55,510.45,76227,0
TASTYBITE,20231013,17349,17575.85,17129.95,17396.95,1438,0
TATACHEM,20231013,1035.95,1045.55,1027,1035.1,409241,0
TATACOFFEE,20231013,260,267.85,259,265.75,2357272,0
TATACOMM,20231013,1815,1833.2,1802.5,1809.15,345109,0
TATACONSUM,20231013,890.25,918,888.85,913.35,5120134,0
TATAELXSI,20231013,7344.95,7462.5,7311,7443.75,147510,0
TATAINVEST,20231013,3222,3244.95,3161.1,3177.55,50117,0
TATAMETALI,20231013,940,944.9,930,931.1,39255,0
TATAMOTORS,20231013,633.95,669,633,667.1,28011678,0
TATAMTRDVR,20231013,423,443.6,422.6,441.85,4647444,0
TATAPOWER,20231013,254.45,255.9,253.2,254.1,4300916,0
TATASTEEL,20231013,125,125.75,124,125.05,26912800,0
TATASTLLP,20231013,807.85,807.85,788.55,792.3,191177,0
TATVA,20231013,1548,1563.7,1545.05,1555.85,17234,0
TBZ,20231013,123.85,125.55,119.1,122.5,399187,0
TCI,20231013,789.95,800.1,775.05,798.45,24190,0
TCIEXP,20231013,1387.4,1395.9,1380.15,1382.7,61771,0
TCNSBRANDS,20231013,374.5,375.9,370.8,372.75,61685,0
TCPLPACK,20231013,2151.95,2199.95,2150.35,2178.4,5209,0
TCS,20231013,3530,3577,3525,3570.85,2890357,0
TDPOWERSYS,20231013,255.25,258.75,249,249.85,225840,0
TEAMLEASE,20231013,2609,2669.7,2597,2613.3,25768,0
TECH,20231013,32.78,32.88,32.5,32.71,22985,0
TECHIN,20231013,12.55,12.6,12,12.6,15752,0
TECHM,20231013,1187,1202.95,1180,1194.1,3266079,0
TECHNOE,20231013,513.5,522.75,513.5,516.7,62531,0
TECILCHEM,20231013,17.4,17.4,17.4,17.4,60,0
TEGA,20231013,869.4,884.75,852.4,856.35,152733,0
TEJASNET,20231013,881,892.4,868.7,871.15,251588,0
TEMBO,20231013,230.35,239.5,230.35,235.95,34593,0
TERASOFT,20231013,47.3,48,46.4,46.8,108532,0
TEXINFRA,20231013,69.85,82,69.5,80.4,2579242,0
TEXMOPIPES,20231013,72.4,72.9,70,71.7,37911,0
TEXRAIL,20231013,125.25,134.7,125.25,133.35,3735635,0
TFCILTD,20231013,100,100.5,97.7,98.3,543679,0
TFL,20231013,9.9,10.05,9.85,9.95,4562,0
TGBHOTELS,20231013,10.2,10.4,10.05,10.25,49218,0
THANGAMAYL,20231013,1481.15,1503.4,1459.2,1466,43912,0
THEINVEST,20231013,93.95,93.95,90.2,91.5,17677,0
THEJO,20231013,1888.8,1998,1870,1890.2,16771,0
THEMISMED,20231013,169.15,173,168.5,169.45,84198,0
THERMAX,20231013,2949,3039.95,2932,2950.3,16523,0
THOMASCOOK,20231013,128,130,125,126.6,383829,0
THOMASCOTT,20231013,135.5,135.5,135.5,135.5,1523,0
THYROCARE,20231013,564.1,576,562.65,572.35,65496,0
TI,20231013,215.8,227,214.05,217.6,992464,0
TIDEWATER,20231013,1199,1229.95,1195,1202.5,51063,0
TIIL,20231013,2062.3,2086.75,2038.85,2044.25,6590,0
TIINDIA,20231013,2916.45,2974.8,2890.6,2966.7,163323,0
TIJARIA,20231013,6,6.35,5.95,6.25,41395,0
TIMESGTY,20231013,73.5,74.35,71,73.3,43349,0
TIMETECHNO,20231013,147.35,151.2,145.75,150.1,2353692,0
TIMKEN,20231013,3055,3070,3041,3054,50231,0
TINPLATE,20231013,392.9,393.6,387.3,389.3,176023,0
TIPSFILMS,20231013,555,562.85,540,559,821,0
TIPSINDLTD,20231013,328.3,334.35,316,318.75,145903,0
TIRUMALCHM,20231013,217.35,217.5,215,215.6,208068,0
TIRUPATIFL,20231013,10.9,10.9,10.9,10.9,150404,0
TITAGARH,20231013,770.65,784.45,759.05,777.55,650776,0
TITAN,20231013,3285,3307,3266.55,3283.75,920545,0
TMB,20231013,549.3,576,549.3,572.65,430386,0
TNIDETF,20231013,68.47,68.47,66.89,67.11,8398,0
TNPETRO,20231013,89.15,91.85,88.5,90.55,311722,0
TNPL,20231013,283,284.85,277.55,279.45,475868,0
TNTELE,20231013,7.55,7.75,7.3,7.7,11886,0
TOKYOPLAST,20231013,106,110.85,104.6,108.85,31465,0
TORNTPHARM,20231013,1880,1914.75,1871.55,1895.6,276953,0
TORNTPOWER,20231013,739.7,740.45,727.05,729.95,409942,0
TOTAL,20231013,131.25,131.3,123.75,125.45,41363,0
TOUCHWOOD,20231013,145.85,153.1,140,153.1,3326,0
TPLPLASTEH,20231013,49.75,52.6,48.85,51.45,817075,0
TRACXN,20231013,73,78.5,73,76.9,1290827,0
TREEHOUSE,20231013,20,22.2,19.95,20.9,453459,0
TREJHARA,20231013,135.4,135.4,135.4,135.4,10805,0
TREL,20231013,45.9,48.45,45.55,46.35,3630625,0
TRENT,20231013,2075,2109.7,2071.45,2084.8,321887,0
TRF,20231013,243,251.5,241.55,245.95,217743,0
TRIDENT,20231013,36.95,37.3,36.9,37.1,5075620,0
TRIGYN,20231013,128,128.7,125.1,126,143459,0
TRIL,20231013,173.4,178.35,172.3,174.3,1223892,0
TRITURBINE,20231013,381.3,384.15,374,375.2,455509,0
TRIVENI,20231013,389,390.3,381.6,383,308410,0
TRU,20231013,65.4,67.25,65.4,66.8,3686555,0
TTKHLTCARE,20231013,1167,1196,1158,1187.35,13565,0
TTKPRESTIG,20231013,783.2,795.95,781,794.1,44635,0
TTL,20231013,93.15,93.8,90.5,91.35,6918,0
TTML,20231013,95.7,99.65,95.2,96.7,6168520,0
TV18BRDCST,20231013,48.3,48.75,47.2,47.45,15578531,0
TVSELECT,20231013,365.4,382.15,364.05,369.1,163423,0
TVSHLTD,20231013,5529.3,5550,5472,5535.65,1031,0
TVSMOTOR,20231013,1579.2,1605.95,1579.2,1600.9,810988,0
TVSSCS,20231013,223.45,228.7,222,226.65,1361962,0
TVSSRICHAK,20231013,3784,3865,3784,3821.05,14544,0
TVTODAY,20231013,219.45,224.95,217.85,223.2,385424,0
TVVISION,20231013,4.1,4.1,4.1,4.1,1040,0
UBL,20231013,1575,1601.95,1571.1,1582.65,458958,0
UCAL,20231013,135.7,139,134.6,138.15,21162,0
UCOBANK,20231013,41.4,41.6,40.9,40.95,16636744,0
UDAICEMENT,20231013,31.5,31.6,31.1,31.25,494307,0
UDS,20231013,286.6,301.75,285.55,293.3,640924,0
UFLEX,20231013,442,450.15,440.3,442.9,124915,0
UFO,20231013,120.45,125.15,117.5,125.15,112949,0
UGARSUGAR,20231013,106.9,108.75,106,106.6,224420,0
UGROCAP,20231013,281.1,285.05,277.7,278.25,152730,0
UJAAS,20231013,2.4,2.55,2.4,2.45,328671,0
UJJIVAN,20231013,576,587.95,557.1,566.4,675336,0
UJJIVANSFB,20231013,58,58.3,57.05,57.4,11918667,0
ULTRACEMCO,20231013,8316.5,8417,8307,8369,285076,0
UMAEXPORTS,20231013,51.5,51.95,51,51.4,40328,0
UMANGDAIRY,20231013,71.75,73,69,71.4,37236,0
UMESLTD,20231013,6.05,6.05,6.05,6.05,2316,0
UNICHEMLAB,20231013,414.85,429.4,414.85,427.95,32698,0
UNIDT,20231013,228.5,231.35,226.5,230.05,9749,0
UNIENTER,20231013,160.8,165.8,160.75,164.75,17949,0
UNIINFO,20231013,34.6,35,30.55,30.55,248387,0
UNIONBANK,20231013,103.1,104.1,102.6,102.9,14614632,0
UNIPARTS,20231013,557.05,567,556.5,563.15,155628,0
UNITEDPOLY,20231013,99.5,102,99.5,99.8,1198,0
UNITEDTEA,20231013,316,317.85,312.15,313.5,2222,0
UNIVASTU,20231013,117,121.3,112.65,117.25,272577,0
UNIVCABLES,20231013,504,516.7,485.15,493.7,70847,0
UNIVPHOTO,20231013,423.8,424.9,416.05,423.15,699,0
UNOMINDA,20231013,598,603.55,595.5,600.3,251954,0
UPL,20231013,618.85,625.15,616.4,623.05,1171758,0
URAVI,20231013,282.05,293.35,265.05,293.35,97530,0
URJA,20231013,9.85,10.05,9.8,9.9,2754636,0
USHAMART,20231013,326.65,328.7,321,322.95,162833,0
USK,20231013,36.2,40.5,36.1,39.4,2700460,0
UTIAMC,20231013,805,829,800.15,818.85,795443,0
UTIBANKETF,20231013,45.54,45.68,44.89,44.96,20894,0
UTINEXT50,20231013,47.51,48,47.51,47.74,14352,0
UTINIFTETF,20231013,211.66,212.34,211.3,211.9,6517,0
UTISENSETF,20231013,718.89,718.89,706.72,712.23,439,0
UTISXN50,20231013,60.1,60.14,59.7,60.06,1153,0
UTKARSHBNK,20231013,54.6,59.65,54.6,59.05,18215827,0
UTTAMSUGAR,20231013,411.4,426,411.4,423.85,126832,0
V2RETAIL,20231013,166.9,170,166.9,170,13671,0
VADILALIND,20231013,2509.7,2534.95,2486.05,2514.05,3213,0
VAIBHAVGBL,20231013,431.5,444.4,428.65,431.65,243967,0
VAISHALI,20231013,133.05,135,130.25,132.35,40888,0
VAKRANGEE,20231013,17.25,17.95,16.95,17.2,25161886,0
VALIANTLAB,20231013,167.1,176.7,166.1,176.7,421024,0
VALIANTORG,20231013,468.8,492.35,465,480.7,92363,0
VARDHACRLC,20231013,53.95,61,53.7,59.7,1083453,0
VARDMNPOLY,20231013,61.7,61.7,58,58.55,14588,0
VARROC,20231013,490,509.65,490,497.6,343502,0
VASCONEQ,20231013,80.5,82.85,79.6,81.9,5480267,0
VASWANI,20231013,28.3,28.3,26.5,26.9,35530,0
VBL,20231013,911,932,911,929.5,1345837,0
VCL,20231013,1.85,1.85,1.8,1.8,3011908,0
VEDL,20231013,225,229.4,224.8,226.2,7221397,0
VENKEYS,20231013,2128.9,2141.95,2105,2115.75,23446,0
VENUSPIPES,20231013,1265,1282.45,1258.55,1260.85,78555,0
VENUSREM,20231013,228.95,232.9,226.8,227.45,27369,0
VERANDA,20231013,184.4,189.65,183,185.5,299892,0
VERTOZ,20231013,335.3,355.55,329.8,332.6,244299,0
VESUVIUS,20231013,3014,3280,3005.25,3260.05,23651,0
VETO,20231013,119.55,121.95,118.8,119.95,123661,0
VGUARD,20231013,293,302.95,293,299.9,396538,0
VHL,20231013,3000,3000,2913.1,2942.25,502,0
VIDHIING,20231013,436.85,440.1,433.35,435.9,6458,0
VIJAYA,20231013,555.05,579.5,550.2,553.55,819058,0
VIJIFIN,20231013,1.85,1.95,1.85,1.95,119790,0
VIKASECO,20231013,3.55,3.6,3.5,3.55,2958873,0
VIKASLIFE,20231013,4.95,5,4.9,4.9,7134187,0
VIMTALABS,20231013,557,565,553.8,562.45,23449,0
VINATIORGA,20231013,1820.05,1837.5,1816.15,1822.7,17903,0
VINDHYATEL,20231013,2284.45,2322.9,2242,2295.55,14441,0
VINEETLAB,20231013,52,52.4,51.1,51.65,25410,0
VINNY,20231013,3.65,3.65,3.45,3.55,965684,0
VINYLINDIA,20231013,447,452.05,442.95,444.3,26749,0
VIPCLOTHNG,20231013,57.45,59.3,56.05,56.65,980367,0
VIPIND,20231013,687,697.4,684,688,885429,0
VIPULLTD,20231013,16.65,17.1,16.1,16.7,302460,0
VIRINCHI,20231013,37.5,38.6,37.15,38.6,365235,0
VISAKAIND,20231013,89.25,89.9,87.55,88,252716,0
VISESHINFO,20231013,0.45,0.5,0.45,0.5,3241832,0
VISHAL,20231013,21.75,22,21.05,21.2,860949,0
VISHNU,20231013,330,335.5,325.3,332.65,52636,0
VISHWARAJ,20231013,17.6,17.85,17.55,17.75,642944,0
VIVIDHA,20231013,1,1,0.9,0.95,1024317,0
VLEGOV,20231013,32.8,33.1,32,32.6,181423,0
VLSFINANCE,20231013,194.75,195.2,192.35,192.75,27319,0
VMART,20231013,1940,1965.35,1935.2,1942.4,10394,0
VOLTAMP,20231013,4469.95,4610,4440.6,4548.45,42972,0
VOLTAS,20231013,854.05,854.95,839.1,845.45,951352,0
VPRPL,20231013,200.45,213.05,198.3,210.2,6668946,0
VRLLOG,20231013,654,656.45,635.1,641.5,313444,0
VSSL,20231013,203.45,210,202.25,206.4,60930,0
VSTIND,20231013,3360.5,3400.3,3345,3353.25,3542,0
VSTTILLERS,20231013,3756.3,3808.8,3723.5,3740.3,9965,0
VTL,20231013,370.5,373.8,365.3,369.45,185154,0
WABAG,20231013,443.9,448.45,438.5,441.55,300797,0
WALCHANNAG,20231013,160.25,160.25,160.25,160.25,112039,0
WANBURY,20231013,80.6,80.6,80.6,80.6,31114,0
WATERBASE,20231013,79.65,80.2,79.2,79.4,22299,0
WEALTH,20231013,370.1,373.75,361.95,371.05,1239,0
WEBELSOLAR,20231013,192.5,206.6,190.15,199.1,1204945,0
WEIZMANIND,20231013,114.8,114.8,111.45,112.3,11441,0
WEL,20231013,270,276.05,270,275,786,0
WELCORP,20231013,420,443,416.5,440.6,3563368,0
WELENT,20231013,291.7,294.95,288.5,290.9,168588,0
WELINV,20231013,588.05,607.9,580,600.35,1059,0
WELSPUNIND,20231013,126,129.25,124.85,127.7,2752069,0
WENDT,20231013,14879.55,15250,14843.4,15161.4,376,0
WESTLIFE,20231013,930,945,927,935.05,62257,0
WEWIN,20231013,62.55,62.55,62.55,62.55,1282,0
WHEELS,20231013,768.5,773.95,752.5,756.6,21057,0
WHIRLPOOL,20231013,1716,1725.35,1688,1714.65,71218,0
WILLAMAGOR,20231013,28,29.3,27.95,28.15,20917,0
WINDLAS,20231013,378,382,368.5,370.65,63119,0
WINDMACHIN,20231013,73.25,74.25,73.2,73.6,33326,0
WINSOME,20231013,6.65,6.65,6.65,6.65,5393,0
WIPL,20231013,105.45,105.45,100.2,101.55,45452,0
WIPRO,20231013,411.9,414.4,409.05,411.05,5457027,0
WOCKPHARMA,20231013,244.7,259.9,243.75,253.1,5714469,0
WONDERLA,20231013,780.05,790,779,782.2,66191,0
WORTH,20231013,111.25,117.2,110.45,115.7,57470,0
WSI,20231013,111.15,111.15,105,107.9,46768,0
WSTCSTPAPR,20231013,764.95,776.4,756.1,759.5,165058,0
XCHANGING,20231013,91.45,92,90.1,90.4,138962,0
XELPMOC,20231013,84.45,84.45,81.5,81.95,39717,0
XPROINDIA,20231013,1032.2,1046,1016,1029.25,42846,0
YAARI,20231013,10.9,11.2,10.8,10.9,83632,0
YASHO,20231013,1772.05,1810,1772.05,1778.8,4517,0
YATHARTH,20231013,394.55,408.9,393.4,403.95,393049,0
YATRA,20231013,138.95,157.3,138.3,150.25,9365099,0
YESBANK,20231013,17.05,17.2,17.05,17.1,53963713,0
YUKEN,20231013,722.9,728.9,715.1,719.25,6096,0
ZAGGLE,20231013,220,247.8,219,235.25,5804623,0
ZEEL,20231013,261.4,263.55,258,258.4,2511931,0
ZEELEARN,20231013,6.2,6.2,6.2,6.2,69687,0
ZEEMEDIA,20231013,14.6,15.6,14.3,14.45,38215305,0
ZENITHEXPO,20231013,117.5,117.5,108,117.35,6995,0
ZENITHSTL,20231013,5.65,5.75,5.55,5.75,1452006,0
ZENSARTECH,20231013,549.2,557.75,541.1,543.75,761118,0
ZENTEC,20231013,725,749,710.25,731.35,78409,0
ZFCVINDIA,20231013,15424.05,16493.1,15423.45,16077.2,8923,0
ZIMLAB,20231013,117,118.9,115.6,116.2,100324,0
ZODIAC,20231013,137.4,137.4,134.3,135.85,15818,0
ZODIACLOTH,20231013,135.4,139.3,133.25,134.8,83733,0
ZOMATO,20231013,109.85,111.8,109.1,111,55786063,0
ZOTA,20231013,385.5,388.9,379.05,386.55,26935,0
ZUARI,20231013,154.75,157.9,152.5,154.7,129374,0
ZUARIIND,20231013,151.5,151.5,146.6,149.3,83141,0
ZYDUSLIFE,20231013,588.5,594.75,587.5,591.95,1033792,0
ZYDUSWELL,20231013,1564.85,1566.65,1552,1562.95,10049,0
BANKNIFTY-I,20231013,44449.5,44720,44318.05,44394.05,151521,2310495
BANKNIFTY-II,20231013,44800,44995,44601.05,44696.25,6211,209010
BANKNIFTY-III,20231013,44988.9,45234,44845.35,44937.75,1975,45900
FINNIFTY-I,20231013,19926.45,20020,19843.2,19876.15,1552,62520
FINNIFTY-II,20231013,20030.05,20100,19919.25,19988.8,41,4040
FINNIFTY-III,20231013,20090,20156,20080.9,20156,4,840
MIDCPNIFTY-I,20231013,9125.95,9151.65,9070.05,9112.3,1830,425475
MIDCPNIFTY-II,20231013,9118.5,9137.55,9026.55,9045.55,37,5250
MIDCPNIFTY-III,20231013,9117.35,9154.2,9025,9106.05,8,600
NIFTY-I,20231013,19698.35,19816.9,19685.05,19742.05,114639,9332950
NIFTY-II,20231013,19840,19938.95,19815.25,19866.4,9510,1319300
NIFTY-III,20231013,19935.8,20040.25,19912.65,19969.1,2705,334750
AARTIIND-I,20231013,484,490.3,483.55,486.15,1964,14364000
AARTIIND-II,20231013,488,493.55,487.3,489.35,166,1236000
AARTIIND-III,20231013,493,494.5,492,492.75,21,326000
ABB-I,20231013,4209,4238.7,4193.55,4229.5,581,1138000
ABB-II,20231013,4240,4268,4233.9,4256.45,30,30250
ABB-III,20231013,0,0,0,4266,0,1250
ABBOTINDIA-I,20231013,22245.45,22572.25,22190.05,22421.3,307,82920
ABBOTINDIA-II,20231013,22513.2,22727.8,22500.65,22500.65,9,1640
ABBOTINDIA-III,20231013,22821.2,22821.2,22821.2,22821.2,1,80
ABCAPITAL-I,20231013,180.75,183,180.2,181.05,1126,40975200
ABCAPITAL-II,20231013,181.5,184.1,181.5,182.15,94,1225800
ABCAPITAL-III,20231013,184,184,184,184,1,97200
ABFRL-I,20231013,222.9,224.4,221.5,222.85,1283,29359200
ABFRL-II,20231013,223.25,224.65,222,223.25,144,2106000
ABFRL-III,20231013,224.65,224.65,223,223.75,9,93600
ACC-I,20231013,2025.3,2033,2010,2012.85,1666,5841900
ACC-II,20231013,2043.3,2045.8,2025,2027.55,146,88200
ACC-III,20231013,2040,2053.65,2040,2040,6,8700
ADANIENT-I,20231013,2501.15,2502.85,2423.7,2461.2,12186,9609300
ADANIENT-II,20231013,2511.5,2516.6,2441.75,2476.2,613,287700
ADANIENT-III,20231013,2511,2511.6,2459.45,2486.65,42,12600
ADANIPORTS-I,20231013,814.65,826.5,806.9,816.5,8352,53040000
ADANIPORTS-II,20231013,821,831.7,813,821.35,640,916000
ADANIPORTS-III,20231013,821,835.15,819.05,826.4,29,52000
ALKEM-I,20231013,3591.5,3649.05,3571.95,3613.9,1190,737000
ALKEM-II,20231013,3588.3,3672.1,3588.25,3635.45,63,18600
ALKEM-III,20231013,3692.75,3692.75,3690,3690,2,600
AMBUJACEM-I,20231013,445.95,446.75,440.3,441.25,2038,60408000
AMBUJACEM-II,20231013,449.25,449.25,443.8,444.45,143,1261800
AMBUJACEM-III,20231013,449.45,451.85,448.45,448.5,9,54000
APOLLOHOSP-I,20231013,4991.1,5046.4,4955.95,5035.25,4598,2571500
APOLLOHOSP-II,20231013,5015.6,5080,4993.6,5070,243,43000
APOLLOHOSP-III,20231013,5050.85,5106.45,5050.85,5100.9,8,2500
APOLLOTYRE-I,20231013,378.6,381.75,376.55,380.25,1680,11548100
APOLLOTYRE-II,20231013,378.25,382.4,377.65,381,204,610300
APOLLOTYRE-III,20231013,380.1,383.25,380.1,382.2,12,39100
ASHOKLEY-I,20231013,174.35,177.25,173.95,176.45,3079,77370000
ASHOKLEY-II,20231013,175.5,178.25,175.05,177.75,359,3620000
ASHOKLEY-III,20231013,177.15,179.45,177.15,179.1,22,335000
ASIANPAINT-I,20231013,3162.15,3180,3140.95,3158.2,4556,5940000
ASIANPAINT-II,20231013,3175.05,3195,3158.5,3175.55,269,167200
ASIANPAINT-III,20231013,3195.75,3211,3191.2,3195.5,13,12800
ASTRAL-I,20231013,1928.35,1948.85,1919.75,1939.9,1249,3263364
ASTRAL-II,20231013,1930.5,1955,1928,1946,28,40370
ASTRAL-III,20231013,1955,1955,1955,1955,1,4037
ATUL-I,20231013,6910.8,6940.15,6855,6900.2,708,422025
ATUL-II,20231013,6900.15,6900.15,6814.95,6866.75,330,127125
ATUL-III,20231013,0,0,0,6850,0,900
AUBANK-I,20231013,716,720,710.2,716,1644,13568000
AUBANK-II,20231013,710.65,714.4,706.1,711.1,130,558000
AUBANK-III,20231013,705.1,709,704.05,709,5,36000
AUROPHARMA-I,20231013,915.65,923.75,909.55,921.55,2058,17081900
AUROPHARMA-II,20231013,917.2,928.9,915.6,926.75,60,281600
AUROPHARMA-III,20231013,922.25,933,922.2,932,10,45100
AXISBANK-I,20231013,1011.4,1014.9,995.5,997.45,30336,51251250
AXISBANK-II,20231013,1020,1022,1002.55,1004.25,1579,1331250
AXISBANK-III,20231013,1023,1027.9,1009.9,1011.2,105,76875
BAJAJ-AUTO-I,20231013,5107.8,5141.45,5063,5070.9,2184,2333250
BAJAJ-AUTO-II,20231013,5145,5167.6,5089.85,5099.15,78,51250
BAJAJ-AUTO-III,20231013,5180,5180,5125,5125,7,3000
BAJAJFINSV-I,20231013,1631.95,1650.6,1624.05,1647.2,3954,9457500
BAJAJFINSV-II,20231013,1640.2,1661,1631.15,1657.75,165,226500
BAJAJFINSV-III,20231013,1658.25,1672,1658.2,1672,6,41000
BAJFINANCE-I,20231013,7975.45,8113.4,7975.45,8078.3,8453,4233625
BAJFINANCE-II,20231013,8048.3,8159.05,8048.3,8125.45,593,243750
BAJFINANCE-III,20231013,8142.7,8190,8138.15,8176.25,12,14000
BALKRISIND-I,20231013,2589.9,2621.3,2582.8,2592,1118,1971900
BALKRISIND-II,20231013,2591.6,2614.1,2583.3,2588.75,34,31500
BALKRISIND-III,20231013,2608.8,2608.8,2608.8,2608.8,1,300
BALRAMCHIN-I,20231013,415.85,423.1,415.85,417.25,52,11497600
BALRAMCHIN-II,20231013,0,0,0,419.95,0,900800
BALRAMCHIN-III,20231013,0,0,0,428.9,0,14400
BANDHANBNK-I,20231013,250.15,250.8,237.8,240.25,14667,61742500
BANDHANBNK-II,20231013,251.3,252.6,239.8,242.3,1166,2807500
BANDHANBNK-III,20231013,253.5,253.7,242,244.1,93,307500
BANKBARODA-I,20231013,206.75,207.55,201.55,204.05,8478,127687950
BANKBARODA-II,20231013,207.9,209.05,203.15,205.55,1066,8628750
BANKBARODA-III,20231013,210.2,210.25,204.8,207.2,127,783900
BATAINDIA-I,20231013,1623.2,1636.45,1607.05,1618.7,946,1429125
BATAINDIA-II,20231013,1624.55,1634,1605.7,1618.8,95,78000
BATAINDIA-III,20231013,1614,1630.2,1604.45,1604.45,6,3000
BEL-I,20231013,136.9,138.65,136.5,137.9,1634,66484800
BEL-II,20231013,138,139.6,138,138.9,290,4126800
BEL-III,20231013,139.2,140,139.2,140,8,193800
BERGEPAINT-I,20231013,562.3,571,559.7,567.1,1343,11039160
BERGEPAINT-II,20231013,559.85,568,559.85,563.7,301,1774080
BERGEPAINT-III,20231013,564,566.9,564,564.1,19,138600
BHARATFORG-I,20231013,1111.95,1128.15,1111.7,1119.95,1618,8675000
BHARATFORG-II,20231013,1123.75,1134,1122.6,1126.3,116,156000
BHARATFORG-III,20231013,1134,1136,1128.5,1136,6,37000
BHARTIARTL-I,20231013,951.1,957.8,949.05,956.5,6546,37142150
BHARTIARTL-II,20231013,956.1,962.45,954.95,961.25,220,2916500
BHARTIARTL-III,20231013,965.4,966.5,962.4,966.3,6,29450
BHEL-I,20231013,130.2,130.5,126.75,128.4,468,109032000
BHEL-II,20231013,131.25,131.65,128.4,130.15,36,8872500
BHEL-III,20231013,130.85,130.85,130.45,130.55,4,661500
BIOCON-I,20231013,259.1,259.85,254.7,255.3,1908,31027500
BIOCON-II,20231013,261.1,261.9,256.5,257,489,2157500
BIOCON-III,20231013,262.4,262.45,258.7,259.2,45,180000
BOSCHLTD-I,20231013,20501,20838,20263.55,20433.4,1894,128050
BOSCHLTD-II,20231013,20600,20883.35,20456.4,20509.65,142,6750
BOSCHLTD-III,20231013,20490,21369.85,20490,21369.85,2,100
BPCL-I,20231013,349.55,351.3,347.35,348,1982,26947800
BPCL-II,20231013,351.2,353,349.65,349.9,136,986400
BPCL-III,20231013,353.55,353.55,352,352,3,100800
BRITANNIA-I,20231013,4537.1,4580,4526,4575,2403,1987400
BRITANNIA-II,20231013,4581.7,4611.15,4561,4605,137,55400
BRITANNIA-III,20231013,4629.3,4630,4629.3,4630,4,3400
BSOFT-I,20231013,539.95,549.75,538.45,543.95,2096,7724000
BSOFT-II,20231013,539,550.65,538.9,545.5,94,422000
BSOFT-III,20231013,547,548.5,547,548.2,17,82000
CANBK-I,20231013,371.8,371.9,360.25,366.7,6807,48589200
CANBK-II,20231013,371.2,372.5,363.5,368.85,654,2043900
CANBK-III,20231013,372.05,374.8,366.7,371.75,44,143100
CANFINHOME-I,20231013,758.85,760.2,744.2,747.9,990,4329000
CANFINHOME-II,20231013,761.05,765,750,753.8,77,131625
CANFINHOME-III,20231013,763.85,766.1,757.05,755.65,8,22425
CHAMBLFERT-I,20231013,291.9,295.65,290.05,292.2,3244,15171500
CHAMBLFERT-II,20231013,292.55,297.45,292.1,294.15,435,1005100
CHAMBLFERT-III,20231013,295.9,299.5,295.3,296.65,22,140600
CHOLAFIN-I,20231013,1252.05,1262.95,1243.05,1256.4,1642,12773750
CHOLAFIN-II,20231013,1256.45,1269.45,1251.5,1262.4,115,575000
CHOLAFIN-III,20231013,1265.6,1269.2,1259,1269.2,6,42500
CIPLA-I,20231013,1164.6,1172,1151.25,1168.55,2882,9619350
CIPLA-II,20231013,1159.1,1178.25,1159.05,1175.55,85,204100
CIPLA-III,20231013,1180.6,1183,1180.1,1180.1,4,17550
COALINDIA-I,20231013,306,311,305.6,308.1,4543,67237800
COALINDIA-II,20231013,306.3,311.9,306.3,309.65,465,3586800
COALINDIA-III,20231013,311.6,311.75,309.5,309.8,60,373800
COFORGE-I,20231013,5030,5128,4986.05,5011.9,6168,1432500
COFORGE-II,20231013,5040.25,5129.9,4994,5017.15,273,57150
COFORGE-III,20231013,5100,5100,5020,5050,9,1200
COLPAL-I,20231013,2040.6,2068,2008.45,2045.2,1586,3258850
COLPAL-II,20231013,2033.05,2057.75,2026.85,2039.7,89,28700
COLPAL-III,20231013,0,0,0,2065,0,1400
CONCOR-I,20231013,704.5,716.25,698.35,713.35,1960,5936000
CONCOR-II,20231013,707.3,718.5,701.9,715.75,161,267000
CONCOR-III,20231013,715.9,715.9,715.9,715.9,1,5000
COROMANDEL-I,20231013,1148.9,1166.5,1148.65,1154.55,703,1377600
COROMANDEL-II,20231013,1153.6,1171.7,1153.6,1159.45,45,79100
COROMANDEL-III,20231013,1170.25,1170.25,1170.25,1170.25,2,10500
CROMPTON-I,20231013,301.9,302.5,300.2,300.75,485,12115800
CROMPTON-II,20231013,303.45,304.25,302.15,302.5,46,388800
CROMPTON-III,20231013,305,305.35,304.25,305.35,4,39600
CUB-I,20231013,138.9,140.95,136.85,137.4,1956,40810000
CUB-II,20231013,139.7,141.85,137.75,138.3,229,2760000
CUB-III,20231013,141.7,142,139.15,139.5,32,1070000
CUMMINSIND-I,20231013,1715.5,1732.25,1708.5,1722.65,1187,4751400
CUMMINSIND-II,20231013,1729.15,1740.45,1715,1730.7,97,127200
CUMMINSIND-III,20231013,1733.85,1733.85,1733.85,1733.85,1,2400
DABUR-I,20231013,542.25,544.15,538.2,540.5,1820,17472500
DABUR-II,20231013,543.3,545.65,540,541.95,212,481250
DABUR-III,20231013,545,545.15,545,545.15,3,50000
DALBHARAT-I,20231013,2299.35,2328,2275.2,2287.7,2624,2080500
DALBHARAT-II,20231013,2300,2336.3,2290,2300.15,26,34000
DALBHARAT-III,20231013,2325,2344.7,2325,2331.4,6,4500
DEEPAKNTR-I,20231013,2079.9,2097.45,2066.95,2084.15,1465,2718000
DEEPAKNTR-II,20231013,2091.75,2109.85,2083.55,2097.65,87,93900
DEEPAKNTR-III,20231013,2117.6,2117.6,2109.8,2109.8,2,10200
DELTACORP-I,20231013,141.5,142.1,139.45,140.35,159,12989200
DELTACORP-II,20231013,141.2,143.6,140.9,141.25,17,2374400
DELTACORP-III,20231013,0,0,0,143.9,0,182000
DIVISLAB-I,20231013,3747.4,3773.85,3742.65,3748.45,1283,2245200
DIVISLAB-II,20231013,3774.45,3796,3765,3767.8,77,78200
DIVISLAB-III,20231013,0,0,0,3786.7,0,4200
DIXON-I,20231013,5265.1,5383.7,5260.9,5346.9,3110,1305400
DIXON-II,20231013,5300.85,5403.05,5289.45,5366.3,213,45600
DIXON-III,20231013,5330,5390.15,5330,5380,10,4800
DLF-I,20231013,565.25,577.1,564.05,569.55,7979,32769000
DLF-II,20231013,569,580.65,569,573.3,563,1216050
DLF-III,20231013,578,583.5,576.35,576.9,34,110550
DRREDDY-I,20231013,5445,5535,5445,5479.45,3336,2671500
DRREDDY-II,20231013,5530,5593,5494.95,5518.8,588,89125
DRREDDY-III,20231013,5574.4,5580,5554.5,5555.25,7,3375
EICHERMOT-I,20231013,3500.05,3515,3454.85,3482.9,2817,3134075
EICHERMOT-II,20231013,3521.1,3536.8,3478,3504.5,175,163975
EICHERMOT-III,20231013,3531,3531,3501.35,3520.8,7,7000
ESCORTS-I,20231013,3411.4,3437,3375,3380.9,2832,1987425
ESCORTS-II,20231013,3436.4,3452.5,3394.85,3399.45,169,101200
ESCORTS-III,20231013,3430,3433.8,3401.8,3403.3,10,11550
EXIDEIND-I,20231013,265.2,266.95,262.9,263.45,870,15735600
EXIDEIND-II,20231013,266.6,268,264.85,265.45,84,1220400
EXIDEIND-III,20231013,267.4,267.4,267.4,267.4,2,64800
FEDERALBNK-I,20231013,149.3,152.7,149.2,149.95,10281,114220000
FEDERALBNK-II,20231013,150.6,153.7,150.15,150.95,916,4200000
FEDERALBNK-III,20231013,151.9,154.5,151.9,152.05,91,555000
GAIL-I,20231013,129.3,132.35,128.4,128.7,8063,150618150
GAIL-II,20231013,130.25,133.3,129.35,129.6,1046,9122550
GAIL-III,20231013,131.25,134,130.3,130.5,71,832650
GLENMARK-I,20231013,793.25,811.5,790,800.9,2278,8831950
GLENMARK-II,20231013,797.2,815.05,794.85,804.55,133,227650
GLENMARK-III,20231013,819.2,819.2,815.5,815.5,4,15950
GMRINFRA-I,20231013,59.15,60.15,59.1,59.45,636,132682500
GMRINFRA-II,20231013,59.7,60.55,59.7,59.95,111,8100000
GMRINFRA-III,20231013,60.6,60.6,60.35,60.35,17,877500
GNFC-I,20231013,632,647.7,626.35,636.45,2413,8884200
GNFC-II,20231013,638.25,651.6,631.55,641.05,195,258700
GNFC-III,20231013,644.5,652,644.5,652,4,14300
GODREJCP-I,20231013,977.65,986.95,972.25,983.35,830,9574000
GODREJCP-II,20231013,981.3,992.7,979.7,989.9,33,95000
GODREJCP-III,20231013,993.8,995,993.8,995,7,11000
GODREJPROP-I,20231013,1698.5,1719.95,1686.55,1690.4,2782,3773875
GODREJPROP-II,20231013,1710.45,1730,1698.55,1700.85,250,176225
GODREJPROP-III,20231013,1724.05,1739.6,1710,1710,4,12350
GRANULES-I,20231013,358,359.6,353,354.25,1268,9768000
GRANULES-II,20231013,361.4,361.4,356,356.8,80,352000
GRANULES-III,20231013,361.1,361.1,361.1,361.1,2,14000
GRASIM-I,20231013,1993.25,2004.85,1976,1984.3,2319,11333500
GRASIM-II,20231013,2003.7,2014,1990,1995.6,110,149625
GRASIM-III,20231013,2009,2009.3,2006.75,2009.3,4,6175
GUJGASLTD-I,20231013,431.3,431.3,425.3,426.75,1566,11350000
GUJGASLTD-II,20231013,429.35,433,428.05,429.35,166,982500
GUJGASLTD-III,20231013,434.45,434.5,432.8,432.8,11,72500
HAL-I,20231013,1960.85,1996,1960.75,1978.45,3101,8379000
HAL-II,20231013,1965,2002,1963.25,1984.75,318,490200
HAL-III,20231013,1982.25,2008.65,1982.25,1994.6,21,34800
HAVELLS-I,20231013,1387.8,1404,1383.35,1392.8,1877,5808500
HAVELLS-II,20231013,1397.2,1412.5,1393.75,1400.85,73,104000
HAVELLS-III,20231013,0,0,0,1410,0,7500
HCLTECH-I,20231013,1200,1258.9,1200,1248.15,21153,10703700
HCLTECH-II,20231013,1214.75,1267.45,1214.45,1256.55,1498,532000
HCLTECH-III,20231013,1224.55,1274.6,1224.55,1264.9,59,71400
HDFCAMC-I,20231013,2786.75,2913.9,2775.25,2861.85,14123,4003500
HDFCAMC-II,20231013,2766.95,2887.2,2760.6,2844.3,813,255000
HDFCAMC-III,20231013,2759.7,2879,2759.7,2837.9,77,29100
HDFCBANK-I,20231013,1542,1551.25,1532.1,1536.2,46524,146072850
HDFCBANK-II,20231013,1558.55,1562.2,1544,1547.45,3096,5487350
HDFCBANK-III,20231013,1570.8,1574.75,1557,1559.85,299,361900
HDFCLIFE-I,20231013,623.45,633.45,615.05,625.6,12319,17955300
HDFCLIFE-II,20231013,631.95,637.5,620,630.2,536,457600
HDFCLIFE-III,20231013,625,652.9,625,652.9,3,11000
HEROMOTOCO-I,20231013,3089.9,3123.15,3078.3,3109.05,3091,3694200
HEROMOTOCO-II,20231013,3104,3134.85,3104,3119.7,134,187800
HEROMOTOCO-III,20231013,3140,3146.5,3134,3134.5,10,8400
HINDALCO-I,20231013,481.4,489.25,479.05,481.95,5358,24927000
HINDALCO-II,20231013,489.2,492.2,483.3,485.5,213,964600
HINDALCO-III,20231013,487.5,493.1,487.5,489.15,21,133000
HINDCOPPER-I,20231013,155.15,158.75,154.55,157.15,201,33596700
HINDCOPPER-II,20231013,155.85,159.75,155.6,157.3,13,2082900
HINDCOPPER-III,20231013,160.5,160.5,160.5,160.5,1,148400
HINDPETRO-I,20231013,258.4,260.85,256.05,256.65,1598,47846700
HINDPETRO-II,20231013,260.25,262.35,258.45,258.6,108,823500
HINDPETRO-III,20231013,263.4,263.75,262.6,263.75,5,83700
HINDUNILVR-I,20231013,2552.3,2578,2550.5,2569.95,8324,7386600
HINDUNILVR-II,20231013,2555,2577.6,2551.3,2570.1,353,2166000
HINDUNILVR-III,20231013,2582.8,2593.05,2578.85,2586.05,11,25500
IBULHSGFIN-I,20231013,177.5,177.5,171,171.35,33,54763800
IBULHSGFIN-II,20231013,0,0,0,177,0,2794800
IBULHSGFIN-III,20231013,0,0,0,185.25,0,51000
ICICIBANK-I,20231013,951.85,960.4,946.15,953.75,23997,87257800
ICICIBANK-II,20231013,957.1,967.2,953,960.7,1334,3164000
ICICIBANK-III,20231013,962.75,972,961.95,967.85,15,220500
ICICIGI-I,20231013,1325.8,1336.25,1315.5,1319.4,1002,2782500
ICICIGI-II,20231013,1335,1340.95,1324.6,1326.65,26,47500
ICICIGI-III,20231013,1330,1330,1330,1330,2,3500
ICICIPRULI-I,20231013,527.3,529.25,520.75,523.7,1556,9672000
ICICIPRULI-II,20231013,528.75,532.3,524.5,526.85,83,600000
ICICIPRULI-III,20231013,530.45,532.5,529.6,529.6,3,28500
IDEA-I,20231013,11.8,12.4,11.8,12.05,4760,1362320000
IDEA-II,20231013,12,12.45,11.95,12.15,1199,112800000
IDEA-III,20231013,12.1,12.55,12.1,12.3,50,12000000
IDFC-I,20231013,124.95,125.9,124.2,125.3,751,80730000
IDFC-II,20231013,125.25,126.75,125.25,126.2,126,5310000
IDFC-III,20231013,126.55,127.65,126.55,127.05,6,270000
IDFCFIRSTB-I,20231013,90.65,90.9,90.15,90.45,2342,268050000
IDFCFIRSTB-II,20231013,90,90.4,89.65,90,416,43260000
IDFCFIRSTB-III,20231013,89.6,89.9,89.35,89.5,68,6990000
IEX-I,20231013,134.9,137.35,134.55,134.95,2513,55316250
IEX-II,20231013,135.85,138.15,135.45,135.9,392,5321250
IEX-III,20231013,136.85,138.4,136.2,136.2,24,285000
IGL-I,20231013,477.75,481.85,472.3,474,2822,10863875
IGL-II,20231013,479.4,483.65,475.25,476.7,207,393250
IGL-III,20231013,482.4,482.4,480,480,2,13750
INDHOTEL-I,20231013,419.15,419.15,412.85,416.1,2008,21822000
INDHOTEL-II,20231013,419.55,421,415.8,418.8,145,996000
INDHOTEL-III,20231013,419,419,418.85,418.85,3,124000
INDIACEM-I,20231013,229,229,221.95,223.45,261,22895500
INDIACEM-II,20231013,228.85,229,224.2,225.85,18,1441300
INDIACEM-III,20231013,0,0,0,233.65,0,87000
INDIAMART-I,20231013,2812.1,2855.2,2797.85,2832.05,888,682500
INDIAMART-II,20231013,2838.95,2867.45,2838.05,2845.7,44,30000
INDIAMART-III,20231013,2878,2878,2861.65,2861.65,2,2700
INDIGO-I,20231013,2589.95,2639.8,2586.15,2618.2,6954,5765100
INDIGO-II,20231013,2607.9,2652.4,2605,2637.5,253,114000
INDIGO-III,20231013,2629,2670,2629,2649.85,20,8100
INDUSINDBK-I,20231013,1426.15,1468.3,1423.3,1465.95,20809,23853500
INDUSINDBK-II,20231013,1434.85,1477.7,1433,1475.25,1417,577000
INDUSINDBK-III,20231013,1450,1486.45,1450,1484.05,61,45000
INDUSTOWER-I,20231013,193.75,197.5,190.2,191.45,3607,76840000
INDUSTOWER-II,20231013,194.8,198.55,192,192.85,296,1904000
INDUSTOWER-III,20231013,197.75,197.75,194,194,4,153000
INFY-I,20231013,1416,1422.25,1390.2,1414.6,62686,22008800
INFY-II,20231013,1429.95,1431.85,1403.3,1424.2,6949,6319200
INFY-III,20231013,1461,1461,1415.05,1434.95,486,191200
IOC-I,20231013,90.25,91.4,90.2,90.95,1567,109307250
IOC-II,20231013,90.9,92.05,90.85,91.6,177,6191250
IOC-III,20231013,91.95,92.4,91.95,92.3,5,321750
IPCALAB-I,20231013,943.4,959.4,939.25,955.1,1215,1922700
IPCALAB-II,20231013,934.3,950,934.3,947.65,119,161200
IPCALAB-III,20231013,0,0,0,951.75,0,5850
IRCTC-I,20231013,697.85,708.75,696.25,706.1,1934,12497625
IRCTC-II,20231013,703.3,713,701.4,710.4,156,680750
IRCTC-III,20231013,706.6,717.6,706.6,714.85,10,49000
ITC-I,20231013,449.95,452.35,447.8,448.45,7301,54939200
ITC-II,20231013,453.15,455.45,451.1,451.65,338,1792000
ITC-III,20231013,455.6,458.55,454.5,454.95,46,147200
JINDALSTEL-I,20231013,688.1,689.85,676.6,683.4,4901,26198750
JINDALSTEL-II,20231013,695,695,681.35,688.25,304,416250
JINDALSTEL-III,20231013,689.55,692.75,687.35,692.75,17,42500
JKCEMENT-I,20231013,3246.3,3272.1,3221.2,3250.65,655,768000
JKCEMENT-II,20231013,3272.6,3284.85,3246.55,3266.75,27,10250
JKCEMENT-III,20231013,0,0,0,3100,0,250
JSWSTEEL-I,20231013,783.45,783.45,774.2,777.45,2885,17760600
JSWSTEEL-II,20231013,787.25,787.3,779.95,782.05,106,380700
JSWSTEEL-III,20231013,791.2,792,785,792,18,29700
JUBLFOOD-I,20231013,541.95,544.25,536.05,536.85,2077,21245000
JUBLFOOD-II,20231013,535,539.25,531.35,532.15,346,1202500
JUBLFOOD-III,20231013,532.2,535.45,529,529.5,54,131250
KOTAKBANK-I,20231013,1762.6,1773.15,1756.25,1762.4,10754,29206800
KOTAKBANK-II,20231013,1771.65,1785,1769.7,1773.45,345,1083200
KOTAKBANK-III,20231013,1787,1796,1783,1788.7,33,89200
L&TFH-I,20231013,133.5,134.75,132.75,133.65,156,65760956
L&TFH-II,20231013,134.3,135.85,134.25,134.7,15,3926560
L&TFH-III,20231013,0,0,0,133.25,0,472972
LALPATHLAB-I,20231013,2552,2590,2532.95,2549.2,1752,1007400
LALPATHLAB-II,20231013,2554.5,2593.05,2541.5,2556.45,231,76500
LALPATHLAB-III,20231013,2580,2580,2559.9,2559.9,2,5100
LAURUSLABS-I,20231013,398.2,408.9,397.15,403.75,3529,12965900
LAURUSLABS-II,20231013,396,406.05,395.1,401.35,497,2300100
LAURUSLABS-III,20231013,394.95,404.35,394.95,400.45,27,105400
LICHSGFIN-I,20231013,472.1,474.95,469.1,470.35,1648,22500000
LICHSGFIN-II,20231013,474.4,478.4,473.05,473.7,134,642000
LICHSGFIN-III,20231013,479,480,475.05,476.6,29,104000
LT-I,20231013,3083.8,3108,3074.15,3097.6,5860,8188500
LT-II,20231013,3104.85,3127.25,3095.5,3118.65,329,393300
LT-III,20231013,3118,3144,3115.85,3137.7,30,35400
LTIM-I,20231013,5116.75,5220,5077.75,5099.75,4334,1834200
LTIM-II,20231013,5139.7,5237.5,5100,5113.65,314,78000
LTIM-III,20231013,5200,5200,5130,5144.25,25,7200
LTTS-I,20231013,4677.15,4789.45,4677.15,4728.3,2315,553400
LTTS-II,20231013,4640,4756.75,4640,4703.95,106,88200
LTTS-III,20231013,4707,4707,4707,4707,1,17400
LUPIN-I,20231013,1171.15,1195.15,1169.55,1191.7,1991,5576850
LUPIN-II,20231013,1178.85,1203.35,1178,1198.45,207,328100
LUPIN-III,20231013,1195.55,1206,1195.55,1206,2,12750
M&M-I,20231013,1566,1577.25,1556.5,1567.9,3883,14826000
M&M-II,20231013,1573.75,1587.9,1568,1579.05,201,417200
M&M-III,20231013,1590,1596.2,1584.05,1592,13,30100
M&MFIN-I,20231013,284.15,288.7,284.15,286.35,1693,38816000
M&MFIN-II,20231013,281.2,284.55,280.55,282.45,432,6168000
M&MFIN-III,20231013,281.7,282.2,280,281.35,4,520000
MANAPPURAM-I,20231013,146.5,147.5,145,145.55,55,66132000
MANAPPURAM-II,20231013,147.3,147.3,147.3,147.3,1,2556000
MANAPPURAM-III,20231013,0,0,0,143,0,66000
MARICO-I,20231013,540,544.6,538.55,542.45,1211,12704400
MARICO-II,20231013,541.3,545.5,540.6,543.7,72,370800
MARICO-III,20231013,548.85,548.85,546.85,546.95,3,19200
MARUTI-I,20231013,10560.1,10751.5,10550.1,10728.8,12906,2982400
MARUTI-II,20231013,10680,10821.15,10661.35,10799.6,687,98000
MARUTI-III,20231013,10780,10880,10771.2,10873.5,78,12000
MCDOWELL-N-I,20231013,1050.1,1091.7,1049.25,1069.35,5358,9528400
MCDOWELL-N-II,20231013,1058,1098,1058,1076.35,276,150500
MCDOWELL-N-III,20231013,1080,1099.9,1080,1085,9,8400
MCX-I,20231013,2091,2129.8,2081.05,2103.1,2926,1928400
MCX-II,20231013,2088.5,2126,2087,2102.1,385,333600
MCX-III,20231013,2098,2117.35,2093.65,2114.25,8,24400
METROPOLIS-I,20231013,1503.05,1581.65,1496.4,1551.95,8097,1622400
METROPOLIS-II,20231013,1507.85,1589,1507.8,1556.85,630,149600
METROPOLIS-III,20231013,1548.9,1567.3,1548.9,1563.75,12,7200
MFSL-I,20231013,916.9,929,913.15,916.45,1533,7988000
MFSL-II,20231013,927.95,933.05,920.3,921.7,27,43200
MFSL-III,20231013,0,0,0,922.6,0,0
MGL-I,20231013,1121.75,1148,1121.75,1130.8,2079,2354400
MGL-II,20231013,1132,1151.9,1132,1136.1,74,69600
MGL-III,20231013,1151.2,1151.2,1141.35,1141.35,2,7200
MOTHERSON-I,20231013,95.3,95.95,94.55,94.7,593,78014800
MOTHERSON-II,20231013,95.95,96.6,95.25,95.35,82,2932300
MOTHERSON-III,20231013,96.25,96.25,96,96,3,198800
MPHASIS-I,20231013,2428,2460,2345.85,2375.65,5280,2647425
MPHASIS-II,20231013,2425.2,2464.7,2354.7,2382.75,388,84700
MPHASIS-III,20231013,2432.9,2432.9,2360,2391.55,36,8525
MRF-I,20231013,108888.95,109618.2,108696.2,109329,594,39410
MRF-II,20231013,109356.6,110100,109264.85,109808.1,43,2030
MRF-III,20231013,110203.3,110600,110200,110371.45,11,160
MUTHOOTFIN-I,20231013,1232.6,1241.2,1227.9,1234.65,1090,6447100
MUTHOOTFIN-II,20231013,1227.45,1229.05,1221.15,1223.1,83,320650
MUTHOOTFIN-III,20231013,0,0,0,1217,0,13200
NATIONALUM-I,20231013,99,100.9,98.5,99.25,3124,65092500
NATIONALUM-II,20231013,99.65,101.4,99.05,99.6,400,3660000
NATIONALUM-III,20231013,100.9,101,99.5,100.05,16,307500
NAUKRI-I,20231013,4190.95,4199.9,4107.6,4139.05,3923,1598250
NAUKRI-II,20231013,4250,4250,4140,4162.3,237,49050
NAUKRI-III,20231013,4250,4250,4171,4185,19,4200
NAVINFLUOR-I,20231013,3707.25,3732.25,3681.1,3692.45,1670,1164600
NAVINFLUOR-II,20231013,3735,3740.7,3695,3701.6,217,91200
NAVINFLUOR-III,20231013,3726,3734.1,3720,3723.45,7,22200
NESTLEIND-I,20231013,23052,23620,23013.55,23569.15,2958,292720
NESTLEIND-II,20231013,23142.9,23645.95,23105.5,23620.15,148,21000
NESTLEIND-III,20231013,0,0,0,23190,0,40
NMDC-I,20231013,157,164.1,156.95,160.15,11414,101610000
NMDC-II,20231013,158.95,165.25,158.65,161.35,1010,6088500
NMDC-III,20231013,160.75,165.9,160.75,162.45,101,724500
NTPC-I,20231013,240.95,244.1,240.25,242.2,5620,77649000
NTPC-II,20231013,242.45,245.7,242.1,244,537,3000000
NTPC-III,20231013,245,246.9,238.75,245.3,22,240000
OBEROIRLTY-I,20231013,1134.15,1157.95,1127.55,1131.45,1439,8006600
OBEROIRLTY-II,20231013,1152.5,1163,1136.05,1137.7,54,47600
OBEROIRLTY-III,20231013,0,0,0,1167.2,0,2800
OFSS-I,20231013,4057.45,4142.6,4057.45,4102.05,440,337400
OFSS-II,20231013,4126.5,4156.85,4113,4114.55,12,7600
OFSS-III,20231013,4192,4192,4136.65,4136.65,6,1800
ONGC-I,20231013,184.7,186.55,184.4,185.15,2294,41641600
ONGC-II,20231013,186.1,187.65,185.95,186.5,130,1366750
ONGC-III,20231013,188.45,188.65,187.4,187.4,10,215600
PAGEIND-I,20231013,39571.8,39658.85,39070.5,39331.05,1351,166470
PAGEIND-II,20231013,39888,39888,39350,39578.45,132,3150
PAGEIND-III,20231013,39791.15,39972.55,39426.45,39739.7,6,105
PEL-I,20231013,1059.05,1065.95,1054,1057.15,938,9905250
PEL-II,20231013,1065.95,1072,1061.75,1063.6,33,146250
PEL-III,20231013,1078,1078,1074.2,1074.2,2,2250
PERSISTENT-I,20231013,5729.85,5830,5700.05,5778,3947,1373400
PERSISTENT-II,20231013,5730.05,5845,5730,5800.3,222,41475
PERSISTENT-III,20231013,5781.35,5825.5,5755,5813,13,3325
PETRONET-I,20231013,229.05,234.5,228.95,231.5,3644,25077000
PETRONET-II,20231013,231.6,235.85,231.6,233.25,1205,3324000
PETRONET-III,20231013,233.7,237,233.7,234.2,31,108000
PFC-I,20231013,248.8,253.35,247.5,250.65,3462,66440750
PFC-II,20231013,248.55,253.65,248.45,251,315,3526250
PFC-III,20231013,249.2,254,249.2,253.7,22,387500
PIDILITIND-I,20231013,2470.35,2490.5,2462,2467.35,855,2046250
PIDILITIND-II,20231013,2489,2505.65,2480,2483.15,72,57750
PIDILITIND-III,20231013,2522.65,2522.65,2508.9,2510,5,11000
PIIND-I,20231013,3477.1,3504.1,3463.9,3493.05,446,2588500
PIIND-II,20231013,3489.35,3528.15,3489.35,3513.35,30,51250
PIIND-III,20231013,0,0,0,3555,0,2500
PNB-I,20231013,74.1,76.25,74.1,75.3,194,241392000
PNB-II,20231013,76,76.75,75.55,76.6,7,15152000
PNB-III,20231013,0,0,0,75.7,0,1888000
POLYCAB-I,20231013,5219.3,5354,5219.3,5334.1,3100,2706300
POLYCAB-II,20231013,5250,5370,5250,5350.95,297,128400
POLYCAB-III,20231013,5325.25,5333,5325.25,5333,2,2100
POWERGRID-I,20231013,200.5,202.5,200,201.9,3195,64317600
POWERGRID-II,20231013,201.5,202.85,200.6,202.15,159,1882800
POWERGRID-III,20231013,202.35,204,202.1,203.3,11,129600
PVRINOX-I,20231013,1759.9,1789.85,1719.9,1759.3,5128,5818472
PVRINOX-II,20231013,1747.7,1799.5,1747.65,1771.2,244,193732
PVRINOX-III,20231013,1796,1807,1775.6,1807,13,24420
RAMCOCEM-I,20231013,992.3,1007,990.9,997.15,1037,3785050
RAMCOCEM-II,20231013,990.35,1006.3,989.85,998.25,142,170000
RAMCOCEM-III,20231013,0,0,0,990,0,1700
RBLBANK-I,20231013,247.25,250.05,245.85,246.6,1974,57995000
RBLBANK-II,20231013,248.55,251.95,247.8,248.45,151,1485000
RBLBANK-III,20231013,250.5,252.25,249.8,250.8,58,545000
RECLTD-I,20231013,290.2,297.3,289.65,293.35,4303,57224000
RECLTD-II,20231013,290.15,296.4,290.05,293.05,372,3568000
RECLTD-III,20231013,291,297.5,291,294.15,53,432000
RELIANCE-I,20231013,2344.95,2359.5,2334,2351.9,26333,51032000
RELIANCE-II,20231013,2360.75,2376.1,2351.7,2368.8,2756,2583750
RELIANCE-III,20231013,2381,2394.35,2370,2386.85,185,195000
SAIL-I,20231013,88.75,89.9,88.2,88.95,3043,131312000
SAIL-II,20231013,89.35,90.5,89,89.5,586,10216000
SAIL-III,20231013,89.85,91,89.85,90.15,26,1256000
SBICARD-I,20231013,797.4,804.45,790.5,792.5,1748,9661600
SBICARD-II,20231013,803.65,809,796.1,797.75,209,500000
SBICARD-III,20231013,810.35,812,801.75,803.95,15,44000
SBILIFE-I,20231013,1317.7,1330.95,1314.75,1317,2295,6538500
SBILIFE-II,20231013,1332,1338.5,1324,1325.25,70,85500
SBILIFE-III,20231013,0,0,0,1315,0,3000
SBIN-I,20231013,578.9,582.4,575.15,576.75,26879,95160000
SBIN-II,20231013,584.75,586.5,579.2,581.05,3379,7381500
SBIN-III,20231013,593,593,583.6,585.4,252,538500
SHREECEM-I,20231013,26623.25,26973.6,26574.2,26852.5,1130,193900
SHREECEM-II,20231013,26730,27043.85,26718,26907.1,51,1725
SHREECEM-III,20231013,0,0,0,26094.05,0,0
SHRIRAMFIN-I,20231013,1871.3,1889.9,1871.3,1884.3,879,8127600
SHRIRAMFIN-II,20231013,1887.4,1894,1882,1887.8,47,130200
SHRIRAMFIN-III,20231013,1895.55,1895.55,1895.55,1895.55,1,1200
SIEMENS-I,20231013,3595.85,3615,3574.45,3594.95,917,2252525
SIEMENS-II,20231013,3633.95,3633.95,3603,3621.6,114,100100
SIEMENS-III,20231013,3640,3643,3628.9,3643,7,6050
SRF-I,20231013,2259.75,2267,2242,2258.35,1168,4205250
SRF-II,20231013,2269.65,2281,2258,2273.95,101,118875
SRF-III,20231013,2277.75,2294.3,2277.75,2289.2,5,11250
SUNPHARMA-I,20231013,1126,1147.7,1124.15,1145.85,5657,21846300
SUNPHARMA-II,20231013,1132.9,1155.3,1132.9,1153.45,110,122500
SUNPHARMA-III,20231013,1143.55,1157,1143.55,1153,6,14700
SUNTV-I,20231013,639,644.8,631.15,634.2,355,8958000
SUNTV-II,20231013,640.5,640.5,633,637,23,573000
SUNTV-III,20231013,639,639,639,639,2,31500
SYNGENE-I,20231013,795,804.8,777,780.65,2857,3912000
SYNGENE-II,20231013,800,809,782.8,785.65,131,102000
SYNGENE-III,20231013,795,795,793,793,2,5000
TATACHEM-I,20231013,1031.9,1046,1027.4,1034.15,2403,8056950
TATACHEM-II,20231013,1035.5,1049.05,1032,1038.3,241,539000
TATACHEM-III,20231013,1043.1,1049,1038.9,1042.8,9,29150
TATACOMM-I,20231013,1811.35,1835.25,1806,1811.35,1898,6643000
TATACOMM-II,20231013,1825.05,1844.9,1818.1,1823.05,109,226500
TATACOMM-III,20231013,0,0,0,1847,0,2000
TATACONSUM-I,20231013,892.9,918.35,892.3,913.95,9874,9517500
TATACONSUM-II,20231013,902.4,923.9,902,919.15,981,650700
TATACONSUM-III,20231013,912.65,926.7,912.3,926.65,13,21600
TATAMOTORS-I,20231013,636,671,635.2,668.65,36832,70152750
TATAMOTORS-II,20231013,640.85,675.7,640,673.3,4331,4930500
TATAMOTORS-III,20231013,646.25,679.4,646.25,677.3,315,302100
TATAPOWER-I,20231013,255.35,256.5,254.2,254.85,2259,87037875
TATAPOWER-II,20231013,256.5,258.5,256.2,256.75,417,6409125
TATAPOWER-III,20231013,259.7,259.7,258.65,258.65,18,543375
TATASTEEL-I,20231013,125.55,126.05,124.5,125.1,7479,204985000
TATASTEEL-II,20231013,126.3,126.85,125.4,125.95,748,14360500
TATASTEEL-III,20231013,127.05,127.6,126.35,126.85,152,1292500
TCS-I,20231013,3524,3571.35,3520.55,3563.65,19076,9966250
TCS-II,20231013,3552.9,3595,3546.25,3587.05,1366,1819475
TCS-III,20231013,3575,3615.6,3575,3609.45,107,52325
TECHM-I,20231013,1176.7,1207.35,1175,1197.95,9028,12693600
TECHM-II,20231013,1180,1200.5,1177,1192.1,786,1193400
TECHM-III,20231013,1199,1202.65,1190,1200.85,26,48600
TITAN-I,20231013,3291.3,3309,3275.1,3285.15,4645,5262000
TITAN-II,20231013,3301.65,3330.85,3301.45,3309.2,162,248625
TITAN-III,20231013,3339.95,3351.7,3324.35,3324.35,12,21000
TORNTPHARM-I,20231013,1880.15,1916.4,1875,1898.35,807,1619500
TORNTPHARM-II,20231013,1913,1925,1904.1,1911.45,45,29500
TORNTPHARM-III,20231013,0,0,0,1897.25,0,0
TRENT-I,20231013,2070.15,2117.75,2070.15,2091.95,1467,3349200
TRENT-II,20231013,2098.5,2126.4,2098.5,2105.2,74,88400
TRENT-III,20231013,2123.7,2123.7,2123.7,2123.7,3,2000
TVSMOTOR-I,20231013,1591.65,1605.95,1584,1598.6,2465,7121800
TVSMOTOR-II,20231013,1598,1613.6,1592.7,1607.35,388,530600
TVSMOTOR-III,20231013,1600,1616.2,1598.8,1616,11,23800
UBL-I,20231013,1588.65,1608.55,1577.5,1587.2,1744,2934400
UBL-II,20231013,1605.5,1615,1586.8,1594.55,49,46400
UBL-III,20231013,1601,1601,1601,1601,2,800
ULTRACEMCO-I,20231013,8374.2,8424.65,8321.4,8375.8,3639,1426600
ULTRACEMCO-II,20231013,8405.9,8465.3,8385.15,8432.45,93,18100
ULTRACEMCO-III,20231013,8490,8500,8463.2,8465,6,2700
UPL-I,20231013,620,625.8,619.35,623.6,3085,29083600
UPL-II,20231013,626,630,625,628.1,239,1921400
UPL-III,20231013,631.25,633,625.4,632.5,28,172900
VEDL-I,20231013,226,230.3,225.6,226.75,5641,73198000
VEDL-II,20231013,227.05,231.5,227,228.15,1339,5404000
VEDL-III,20231013,229,232.5,229,229.3,147,640000
VOLTAS-I,20231013,857.15,857.15,842,847.5,3238,7746600
VOLTAS-II,20231013,860.15,861,847,851.9,357,456600
VOLTAS-III,20231013,865,865,852.8,856.3,24,30000
WIPRO-I,20231013,413.7,415.3,410.05,411.75,6790,46236000
WIPRO-II,20231013,416,417.95,412.85,414.4,644,3291000
WIPRO-III,20231013,417.15,420,415.9,417,144,231000
ZEEL-I,20231013,261,264.6,258.4,259.15,2103,85773000
ZEEL-II,20231013,263.25,265.95,260.45,261.1,248,1896000
ZEEL-III,20231013,265.35,265.35,262.5,262.7,6,126000
ZYDUSLIFE-I,20231013,590.1,596.5,588.55,592.45,1046,8337600
ZYDUSLIFE-II,20231013,598,599.65,593.8,597.35,42,228600
ZYDUSLIFE-III,20231013,598.7,598.7,598.7,598.7,1,9000
NIFTY,20231013,19654.55,19805.4,19635.3,19751.05,254955979,0
JUNIOR,20231013,45158.2,45403,45114.95,45290.3,226301444,0
NSE100,20231013,19598.35,19744.3,19579.95,19691.7,485904867,0
NSE200,20231013,10515.75,10589.3,10505.3,10561.3,1270220843,0
NSE500,20231013,17323.05,17436.5,17306.55,17390.35,2275970028,0
MIDCAP50,20231013,11613.15,11684.5,11583.2,11626.7,525136097,0
NSEMIDCAP,20231013,40429.8,40641.85,40348.8,40506.15,784315976,0
NSESMALLCAP100,20231013,12931.65,12991.75,12884.3,12894.05,435420789,0
NSE50DIVIDENDPOINTS,20231013,0,0,0,148.23,0,0
NSEAUTO,20231013,16231.25,16468,16229.35,16444.95,51410932,0
BANKNIFTY,20231013,44322.05,44563.05,44203.7,44287.95,169909362,0
NSEENERGY,20231013,27092.1,27262.85,27055.6,27201.35,66747855,0
NSEFINANCE,20231013,19836.75,19937.4,19788.4,19827.35,97241450,0
NSEFMCG,20231013,52240.1,52655.75,52130.05,52520.7,22022180,0
NSEIT,20231013,31457.5,32024.35,31434.1,31807.95,37321841,0
NSEMEDIA,20231013,2341.95,2351,2316.7,2319.85,71844978,0
NSEMETAL,20231013,6811.65,6840.55,6775.3,6820.8,112638464,0
NSEMNC,20231013,22243.45,22383.35,22215.35,22345.6,25835001,0
NSEPHARMA,20231013,15106.45,15244.95,15093.8,15235.05,13321834,0
NSEPSUBANK,20231013,5081.2,5100.95,5031.7,5048.95,213751162,0
NSEREALTY,20231013,606.6,619.9,602.4,612.8,12563653,0
NSEINDIACONSUMPTION,20231013,8558.05,8614.85,8546.8,8602.45,47097618,0
NSECOMMODITIES,20231013,6446.3,6475.05,6438.9,6460.7,115420285,0
NSEDIVOPPS50,20231013,4600.15,4641.05,4597.5,4629.4,361568758,0
NSEINFRA,20231013,6280.05,6321.8,6278.05,6310.25,130633074,0
NSEPSE,20231013,5981,6040.9,5971.45,6013.65,194034916,0
NSESERVICE,20231013,25079.25,25273.1,25040.9,25184.6,181991098,0
NSESHARIAH,20231013,0,0,0,4188.69,93267229,0
SHARIAH500,20231013,0,0,0,5759.77,563025631,0
NSELOWVOLATILITY50,20231013,0,0,0,18520.82,160801583,0
NSEALPHA50,20231013,36378.4,36495.9,36311.85,36378.6,337024241,0
NSEHIGHBETA50,20231013,0,0,0,2905.98,433320117,0
NSE100EQUALWEIGHT,20231013,23187.5,23333.55,23169.65,23287.65,485904867,0
NSE100LIQ15,20231013,5294.8,5344.6,5290.95,5330.35,114851905,0
NSECPSE,20231013,3888.4,3925.35,3883.3,3912.3,157799530,0
NSE50VALUE20,20231013,10377.2,10473.65,10368.55,10454.3,123672146,0
NSEMIDCAPLIQUID15,20231013,9511.95,9586.5,9478.3,9513.5,72236303,0
NSESHARIAH25,20231013,0,0,0,6801.57,103610759,0
VIX,20231013,10.6175,11.025,10.4025,10.62,0,0
NSEGROWTHSECTORS15,20231013,9897.6,10014.5,9892.6,10005.05,62640320,0
NSE50TR1XINVERSE,20231013,201.65,201.7,200.1,200.65,0,0
NSE50TR2XLEVERAGE,20231013,14051.6,14268.1,14043.15,14190.55,0,0
NSE50PR1XINVERSE,20231013,240.1,240.15,238.3,238.95,0,0
NSE50PR2XLEVERAGE,20231013,9889.5,10041.85,9883.55,9987.3,0,0
NSE100QUALITY30,20231013,4450.1,4491.4,4449.45,4480.1,85895600,0
NSEMAHINDRAGROUP,20231013,0,0,0,21353.38,8752825,0
NSE50FUTURESTRINDEX,20231013,0,0,0,21118.66,0,0
NSETATAGROUP,20231013,0,0,0,15035.68,86090135,0
NSETATAGROUP25%CAP,20231013,0,0,0,12513.14,72292853,0
NSEPRIVATEBANK,20231013,23064.25,23221.6,23002.45,23071.85,97502819,0
NSESMALLCAP250,20231013,12403.75,12469.7,12386.3,12407.45,946008308,0
NSESMALLCAP50,20231013,5979.2,6007.35,5949.6,5956.1,225029452,0
NSEMIDSMALLCAP400,20231013,14164.3,14237.15,14143,14183.15,1790065161,0
NSEMIDCAP150,20231013,15112.8,15189.7,15088.85,15141.35,844056853,0
NSEMIDCAPSELECT,20231013,9128.1,9181.7,9105.55,9140.9,77137385,0
NSELARGEMIDCAP250,20231013,11872.8,11942,11860.8,11912.25,1329961720,0
NSESMEEMERGE,20231013,0,0,0,9839.13,0,0
NSEOIL&GAS,20231013,7888.05,7937.55,7884.45,7902.5,79460348,0
NSEFINANCIALSERVICES25/50,20231013,20571.8,20693.35,20527.5,20592.0,97241450,0
NSEHEALTHCAREINDEX,20231013,9544.05,9626.25,9531.55,9618.1,17294880,0
NSE500MULTICAP50:25:25,20231013,11864.05,11930.75,11852.8,11898.6,2275970028,0
NSEMICROCAP250,20231013,16473.6,16593.25,16463.7,16530.65,544540465,0
NSETOTALMARKET,20231013,9724.55,9788.25,9715.45,9762.2,2820510493,0
NSEINDIADIGITAL,20231013,6482.25,6546.3,6474.25,6510.75,474944107,0
NSEMOBILITY,20231013,0,0,0,13581.55,179830757,0
NSEINDIADEFENCE,20231013,0,0,0,3316.62,14004886,0
NSEFINANCIALSERVICESEX-BANK,20231013,0,0,0,20810.22,54669289,0
NSEHOUSING,20231013,0,0,0,8896.54,325279279,0
NSETRANSPORTATION&LOGISTICS,20231013,0,0,0,15647.35,124854143,0
NSEMIDSMALLFINANCIALSERVICES,20231013,0,0,0,11577.47,156812550,0
NSEMIDSMALLHEALTHCARE,20231013,0,0,0,26971.84,20234626,0
NSEMIDSMALLIT&TELECOM,20231013,0,0,0,8224.71,394000781,0
NSEMIDSMALLINDIACONSUMPTION,20231013,0,0,0,13403.38,23945359,0
NSEREITS&INVITS,20231013,0,0,0,974.93,2606907,0
NSECOREHOUSING,20231013,0,0,0,12588.01,26904906,0
NSECONSUMERDURABLES,20231013,29182.25,29296.8,29088.65,29164.8,9673296,0
NSENON-CYCLICALCONSUMER,20231013,0,0,0,12340.23,99560941,0
NSE100ALPHA30,20231013,0,0,0,12511.82,224769753,0
NSE500VALUE50,20231013,0,0,0,9143.13,487811602,0
NSE100LOWVOLATILITY30,20231013,15051.6,15166.55,15040.8,15135.75,107308986,0
NSEALPHALOW-VOLATILITY30,20231013,19910.75,20042.1,19875.3,19996.25,100977287,0
NSEQUALITYLOW-VOLATILITY30,20231013,0,0,0,14036.81,89485361,0
NSEALPHAQUALITYLOW-VOLATILITY30,20231013,0,0,0,16412.1,57134969,0
NSEALPHAQUALITYVALUELOW-VOLATILITY30,20231013,0,0,0,14281.06,114672838,0
NSE200QUALITY30,20231013,16446.2,16611.55,16444.15,16546.1,61420566,0
NSEMIDCAP150QUALITY50,20231013,18914,19023.3,18903.8,18956.65,21053244,0
NSE200MOMENTUM30,20231013,23177,23332.1,23147.75,23251.15,139240798,0
NSEINDIAMANUFACTURING,20231013,9742.95,9823.2,9738.6,9808.75,156275083,0
NSE100ESGSECTORLEADERS,20231013,3201.25,3226.9,3197.2,3220.25,168755543,0
NSE200ALPHA30,20231013,0,0,0,17443.15,163691413,0
NSEMIDCAP150MOMENTUM50,20231013,0,0,0,42167.97,232778288,0
NSESMALLCAP250QUALITY50,20231013,0,0,0,19980.64,76194032,0
NSE100ESG,20231013,3734,3761.55,3730.6,3754.8,403675796,0
NSE100ENHANCEDESG,20231013,0,0,0,3784.81,356641131,0
NSE50EQUALWEIGHT,20231013,23560.05,23746.9,23541.05,23705.05,254955979,0
NSE50FUTURESINDEX,20231013,0,0,0,5838.35,0,0
NSE50ARBITRAGE,20231013,0,0,0,2223.14,0,0
NSEADITYABIRLAGROUP,20231013,0,0,0,6256.1,375541045,0
NSEGSEC10,20231013,2460.44,2460.44,2456.36,2458.42,0,0
NSE4-8YRG-SECINDEX,20231013,2677.06,2677.35,2673.8,2675.63,0,0
NSE11-15YRG-SECINDEX,20231013,2691.08,2691.08,2685.86,2688.76,0,0
NSE15YRANDABOVEG-SECINDEX,20231013,2921.9,2921.9,2913.99,2920.04,0,0
NSECOMPOSITEG-SECINDEX,20231013,2538.14,2538.14,2533.89,2536.43,0,0
NSEGSECBM,20231013,2180.8,2180.8,2175.81,2178.16,0,0
NSEGSECBMCLEAN,20231013,862.7,862.7,860.7,861.64,0,0
NSE1DRATEINDEX,20231013,0,0,0,2190.89,0,0
NSEDEFTY,20231013,0,0,0,8219.35,0,0