Price Frame Data Dump

Total records: 31956

tradeDate	assetKey	priceOpen	priceHigh	priceLow	priceClose	priceBid	priceAsk	priceVWAP	quoteCurrency	quoteCountry	exchange	tradeVolume	consolVol	exchRate	priceCloseUSD	priceAvgUSD	tradeValueUSDM	consolTrValUSDM	locret	ocret	lovret	ovret	lvcret	vcret	shareDate	sharesOutstanding	hldgsDate	cmpyHeldPct	freeFloatPct	rawMktCapUSDM	adjMktCapUSDM	freeFloatMktCapUSDM	stalePriceFade	RkdDisplayRIC
2025-06-09	@CFFFL1	625.94996	652.0	625.0	645.69996	636.39991	645.0	643.03003	INR	IN	BOM	20000.0	20000.0	85.785508	7.52691188819445	7.495788566059433	0.14991577132118866	0.14991577132118866	0.031064505881343685	0.03155204291410141	0.026920994299167056	0.02728663805649889	0.004143511582176629	0.004152107795027948	2023-06-12	19474100.0	2025-06-02	0.0	27.0	146.57983480188753	146.57983480188753	39.57655539650963	1.0	CFFF.BO
2025-06-09	@PIONE28	62.0	64.699997	61.100007	62.009995	61.399994	63.699997	61.839997	INR	IN	BOM	3315.0	3315.0	85.785508	0.7228493069015808	0.7208676435185299	0.0023896762382639267	0.0023896762382639267	0.00016119668453562497	0.00016120967741950487	-0.0025840292782159935	-0.0025806935483871918	0.0027452259627516185	0.00274899754603819	2024-09-30	12296908.0	2025-06-02	0.0	36.0	8.888811424832504	8.888811424832504	3.199972112939702	1.0	PILE.BO
2025-06-09	@TVSEL3	478.0	555.0	471.19996	527.0	520.30005	521.0	523.41993	INR	IN	NSE	4342777.0	4548930.0	85.785508	6.143228760736604	6.10149595430501	26.497436295948848	27.75527799141669	0.09758981604990602	0.10251046025104604	0.09077333483149541	0.09502077405857756	0.006816481218410608	0.006839766303892825	2024-09-30	18650318.0	2025-06-02	60.0	40.0	114.57316993448357	45.82926797379343	45.82926797379343	1.0	TVEL.NS
2025-06-09	@TATAI7	9.0900002	9.0900002	8.7600003	9.0900002	9.0900002	nan	9.0699997	INR	IN	NSE	341678.0	353951.0	85.785508	0.10596195571867455	0.10572881027877111	0.03612520843842995	0.03742281812698131	0.0	0.0	-0.0022026991406174368	-0.0022002749790919207	0.0022026991406174368	0.0022051268645577604	2018-03-31	50194190.0	2025-06-02	0.0	49.0	5.3186745381147364	5.3186745381147364	2.6061505236762206	1.0	INFO.NS
2025-06-09	@TRANS126	1613.1001	1657.0	1601.0	1615.25	1601.9	1649.0	1623.0	INR	IN	BOM	5117.0	5117.0	85.785508	18.82893786675484	18.919279466177436	0.09680995302842994	0.09680995302842994	0.0013318879620971558	0.001332775318779067	0.006118433038413862	0.006137188882450628	-0.004786545076316706	-0.0047751078250154455	2024-09-30	5585569.0	2025-06-02	37.0	57.0	105.17033165147195	66.25730894042732	59.94708904133901	1.0	TSPK.BO
2025-06-09	@WESTC7	498.0	515.5	498.0	514.39991	513.5	515.25	509.97999	INR	IN	NSE	217060.0	228946.0	85.785508	5.9963497564180654	5.944826834854204	1.2903841127734537	1.3610443245325308	0.03240092093762037	0.032931546184738814	0.023771412629876032	0.02405620481927717	0.008629508307744338	0.008666849850324398	2024-09-30	66048907.0	2025-06-02	32.0	63.0	396.0523474011295	269.3155962327681	249.5129788627116	1.0	WSTC.NS
2025-06-09	@SAKTH2	26.300004	26.940003	26.229996	26.39	26.410004	26.5	26.550004	INR	IN	NSE	202771.0	271789.0	85.785508	0.30762771725965654	0.30949288077888404	0.06275618092841509	0.0841167605740121	0.0034160592402705525	0.003421900620243168	0.009460807072108501	0.00950570197631917	-0.006044747831837949	-0.006026515099583407	2024-09-30	118849036.0	2025-06-02	56.0	44.0	36.56125764319074	16.08695336300393	16.08695336300393	1.0	SKSG.NS
2025-06-09	@TRANS179	1147.0	1160.0	1127.1001	1140.1001	1138.6001	1146.0	1141.44	INR	IN	NSE	19280.0	20945.0	85.785508	13.290124714304895	13.305743902571518	0.25653474244157887	0.2786888060393604	-0.006033772578096119	-0.006015605928509027	-0.004859214958844227	-0.004847428073234461	-0.0011745576192518925	-0.0011738680964394899	2025-02-24	76608762.0	2025-06-02	51.0	41.0	1018.1400011885017	498.8886005823658	417.4374004872857	1.0	TCIL.NS
2025-06-09	@SALOR1	44.399994	44.399994	42.0	42.830002	42.75	42.800004	42.970002	INR	IN	BOM	462.0	462.0	85.785508	0.49926850115523014	0.5009004784351222	0.00023141602103702647	0.00023141602103702647	-0.03600049597951527	-0.03536018495858351	-0.03273708997203162	-0.032207031379328566	-0.003263406007483649	-0.003258086885823297	2024-09-30	8807300.0	2025-06-02	6.0	20.0	4.397207470224458	4.133375022010991	0.8794414940448917	1.0	SALI.BO
2025-06-09	@SAURA1	90.570008	91.690003	89.949997	90.89	90.449997	91.0	90.830002	INR	IN	NSE	70069.0	98257.0	85.785508	1.0595029640670777	1.0588035685467994	0.07418930724450569	0.10403486223470286	0.003526863414356818	0.0035330901152177407	0.0028665288169564818	0.0028706412392056624	0.0006603345974003361	0.0006605526662875061	2025-06-06	111253157.0	2025-06-02	58.0	42.0	117.87304960331994	49.50668083339438	49.50668083339438	1.0	SAUR.NS
2025-06-09	@SALZE1	940.89991	946.25	920.19996	925.69996	926.0	927.0	929.28003	INR	IN	NSE	92180.0	97037.0	85.785508	10.790866447978605	10.832599254410198	0.9985489992715321	1.0511629338502024	-0.016286603496994623	-0.016154693861114233	-0.012426643320237574	-0.012349751420424715	-0.003859960176757049	-0.00385252010634507	2024-09-30	17682737.0	2025-06-02	11.0	89.0	190.81205340172986	169.82272752753957	169.82272752753957	1.0	SALZ.NS
2025-06-09	@SUDAR1	1168.4	1300.0	1168.4	1285.1001	1291.9	1292.0	1262.74	INR	IN	NSE	1010336.0	1063837.0	85.785508	14.98038689705026	14.719735645792296	14.871878833427205	15.659399410212739	0.09520132261446257	0.09988026360835334	0.07764867157930322	0.08074289626840114	0.01755265103515935	0.017707604099022944	2025-01-29	78572885.0	2025-06-02	0.0	66.0	1177.052216917437	1177.052216917437	776.8544631655084	1.0	SDCH.NS
2025-06-09	@JKCOR4	825.0	833.1001	814.14991	828.69996	829.0	830.39991	825.70997	INR	IN	NSE	319242.0	332151.0	85.785508	9.660139332624807	9.625285077288346	3.072795258643686	3.197048063706401	0.004474773251942565	0.0044847999999999555	0.0008601996191712757	0.0008605696969696819	0.0036145736327712896	0.0036211140819821797	2024-09-30	117670066.0	2025-06-02	44.0	56.0	1136.7092328391568	636.5571703899278	636.5571703899278	1.0	JKLC.NS
2025-06-09	@SOUTH153	104.9	104.9	104.9	104.9	104.9	nan	104.9	INR	IN	NSE	3250.0	3672.0	85.785508	1.2228172618619921	1.2228172618619921	0.003974156101051474	0.004490184985557235	0.0	0.0	0.0	0.0	0.0	0.0	2023-02-26	65249080.0	2025-06-02	90.0	10.0	79.78770134461408	7.978770134461408	7.978770134461408	1.0	SICA.NS
2025-06-09	@SHREE22	915.89991	968.80005	908.25	938.39991	937.0	938.0	941.97999	INR	IN	NSE	285440.0	305339.0	85.785508	10.938909518376928	10.980642441378329	3.13431457846703	3.3528183824080178	0.024269111286398193	0.024566003069047104	0.02807694216759682	0.02847481445871103	-0.003807830881198626	-0.0038005902864243213	2024-11-25	39359130.0	2025-06-02	55.0	45.0	430.54596179203486	193.7456828064157	193.7456828064157	1.0	AJME.NS
2025-06-09	@RSSOF1	57.630005	57.630005	57.630005	57.630005	nan	nan	nan	INR	IN	NSE	17418.0	17543.0	85.785508	0.6717918485719057	0.6717918485719057	0.011701270418425452	0.011785244399496941	0.0	0.0	0.0	0.0	0.0	0.0	2024-12-14	25831211.0	2025-06-02	0.0	61.0	17.353196988540944	17.353196988540944	10.585450163009975	1.0	RSSI.NS
2025-06-09	@SANGH6	299.0	316.69996	298.69996	304.0	303.0	303.75	308.87989	INR	IN	NSE	1391079.0	1500275.0	85.785508	3.5437220934799387	3.6006068763968853	5.008728613011303	5.401900481486337	0.01658412801553588	0.01672240802675584	0.03250892243987469	0.03304311036789298	-0.015924794424338806	-0.015798665299964987	2024-09-27	86576000.0	2025-06-02	0.0	48.0	306.8012839651192	306.8012839651192	147.2646163032572	1.0	SNGM.NS
2025-06-09	@TATAT7	560.55005	568.80005	558.0	560.75	558.25	561.0	562.66993	INR	IN	NSE	283401.0	320573.0	85.785508	6.536651854996301	6.559032441703325	1.8588363530111638	2.10264870693416	0.0003566396026100094	0.0003567032060740605	0.003774652436299597	0.00378178540881402	-0.0034180128336895876	-0.0034121780774742927	2025-05-27	169565750.0	2025-06-02	70.0	30.0	1108.3922742813393	332.5176822844018	332.5176822844018	1.0	BLAC.NS
2025-06-09	@SANDE12	1138.6001	1149.9	1118.1001	1140.2	1139.0	1144.5	1138.46	INR	IN	NSE	1355.0	1761.0	85.785508	13.291289246663903	13.271006100470958	0.017982213266138147	0.023370241742929357	0.0014041602533474418	0.001405146547940772	-0.00012305340572904555	-0.0001230458349688046	0.0015272136590764873	0.00152838044375736	2024-09-30	7569421.0	2025-06-02	47.0	32.0	100.60736394077192	53.32190288860912	32.194356461047015	1.0	SNDH.NS
2025-06-09	@SONYI2	636.6001	636.6001	622.0	631.3501	630.0	632.0	628.69996	INR	IN	BOM	13052.0	13052.0	85.785508	7.3596358489827916	7.328743218493269	0.09565475648777415	0.09565475648777415	-0.008281129657064845	-0.00824693555656053	-0.012487540166827849	-0.012409894374820207	0.004206410509763003	0.004215269872134275	2022-12-31	19296750.0	2025-06-02	52.0	28.0	142.01705306885867	68.16818547305216	39.76477485928043	1.0	ECOR.BO
2025-06-09	@AUROB3	1161.9	1173.9	1158.1001	1161.1001	1159.5	1160.0	1166.3799	INR	IN	NSE	412132.0	419888.0	85.785508	13.534921306288705	13.596467832305661	5.603539480663797	5.70899368517116	-0.0006886784306336935	-0.0006884413460710448	0.0038482534068080554	0.003855667441259758	-0.004536931837441749	-0.004526655509066835	2024-09-30	580801623.0	2025-06-02	33.0	67.0	7861.10426186976	5266.93985545274	5266.93985545274	1.0	ARBN.NS
2025-06-09	@VINYL1	327.0	331.80005	322.39991	325.75	324.1001	325.0	327.32007	INR	IN	NSE	14973.0	16288.0	85.785508	3.7972614208917435	3.8155636963763158	0.05713043522584258	0.06214790148657743	-0.0038299548922990923	-0.003822629969418956	0.0009783286199027685	0.000978807339449439	-0.004808283512201861	-0.004796742222375805	2024-09-30	18337111.0	2025-06-02	41.0	59.0	69.63080417090961	41.08217446083667	41.08217446083667	1.0	VNYL.NS
2025-06-09	@WATER40	56.940003	56.940003	54.529999	55.960007	55.25	55.990006	55.820008	INR	IN	BOM	8999.0	8999.0	85.785508	0.6523247143328684	0.650692748709957	0.005855584045640902	0.005855584045640902	-0.017360859650307425	-0.017211028246696736	-0.01986576311095689	-0.019669739040933942	0.002504903460649466	0.0025080433524837797	2024-09-30	41426779.0	2025-06-02	68.0	32.0	27.023711776905873	8.64758776860988	8.64758776860988	1.0	WTRB.BO
2025-06-09	@INTRA31	2.8199997	2.9200001	2.8199997	2.8500004	2.8500004	2.9200001	2.8699999	INR	IN	BOM	364366.0	364366.0	85.785508	0.03322239928916665	0.03345553307208952	0.012190058763344969	0.012190058763344969	0.01058235606438851	0.010638547231051065	0.017575216361285673	0.017730569262117246	-0.006992860296897163	-0.006968467141758472	2024-09-30	524838000.0	2025-06-02	70.0	30.0	17.436377598127645	5.230913279438294	5.230913279438294	1.0	NEWT.BO
2025-06-09	@JARIG1	393.0	399.5	386.0	394.14991	392.39991	396.94996	392.92994	INR	IN	BOM	126434.0	126434.0	85.785508	4.594597842796478	4.580376676209693	0.5791153446798963	0.5791153446798963	0.0029217072971645663	0.0029259796437659524	-0.00017828561203714344	-0.00017826972010182018	0.0030999929092017098	0.0031048028562037366	2025-05-26	126000000.0	2025-06-02	0.0	49.0	578.9193281923563	578.9193281923563	283.6704708142546	1.0	SGMA.BO
2025-06-09	@MEDIA86	15.550001	15.550001	15.550001	15.550001	15.550001	nan	15.550001	INR	IN	BOM	13604.0	13604.0	85.785508	0.1812660595307077	0.1812660595307077	0.0024659434738557476	0.0024659434738557476	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	1132742219.0	2025-06-02	79.0	21.0	205.32771850219996	43.11882088546199	43.11882088546199	1.0	MMWW.BO
2025-06-09	@EVERE19	135.99001	138.49001	135.4	136.0	136.0	136.7	136.60001	INR	IN	NSE	458103.0	533925.0	85.785508	1.5853493576094462	1.5923436625216465	0.7294574088321538	0.8501920900118701	7.345858036877928e-05	7.34612785158184e-05	0.004475593187446059	0.004485623613087242	-0.004402134607077279	-0.004392459414900518	2024-09-30	112207682.0	2025-06-02	16.0	41.0	177.88837657754502	149.4262363251378	72.93423439679346	1.0	EKCL.NS
2025-06-09	@SIMPL13	290.0	292.19996	286.94996	290.14991	288.25	289.64991	289.67994	INR	IN	NSE	53351.0	58843.0	85.785508	3.382271863448078	3.3767934322892863	0.1801553064060657	0.19870065593619848	0.0005167974716622226	0.0005169310344825817	-0.001104264648258635	-0.0011036551724138421	0.0016210621199208575	0.0016223767513898757	2025-05-29	77057294.0	2025-06-02	33.0	54.0	260.6287173696464	174.62124063766308	140.73950737960905	1.0	SIMPLEXINF.NS
2025-06-09	@PETRO109	308.39991	312.0	304.64991	310.64991	310.39991	310.55005	308.71998	INR	IN	NSE	1814464.0	1889902.0	85.785508	3.6212399651465605	3.598742808633832	6.529789271524977	6.801271231522696	0.007269236934209111	0.0072957219734597345	0.001037302585400468	0.0010378407697979597	0.006231934348808643	0.006251393252875825	2024-09-30	1500000088.0	2025-06-02	50.0	50.0	5431.860266388958	2715.930133194479	2715.930133194479	1.0	PLNG.NS
2025-06-09	@PONDY1	764.69996	774.0	759.05005	767.30005	767.5	770.0	767.07007	INR	IN	NSE	95343.0	100568.0	85.785508	8.944401774714677	8.941720902323036	0.8525304959901852	0.899250987704823	0.003394376605093896	0.003400144025115459	0.003094605384676541	0.0030993986190348544	0.00029977122041735527	0.00029981615629992575	2025-01-04	28124689.0	2025-06-02	0.0	63.0	251.55851820489835	251.55851820489835	158.48186646908596	1.0	PNDY.NS
2025-06-09	@SEARC2	650.0	651.55005	636.6001	639.1001	638.0	639.3501	640.62989	INR	IN	NSE	1514278.0	1543425.0	85.785508	7.449977448405389	7.467810180712576	11.308340664829077	11.526004928166307	-0.01691126976342261	-0.016769076923076942	-0.014520467421310634	-0.014415553846153784	-0.002390802342111975	-0.0023879466504443947	2025-03-31	844433596.0	2025-06-02	26.0	67.0	6291.011246875867	4655.348322688142	4214.977535406831	1.0	UPLL.NS
2025-06-09	@NIRLO1	519.94996	519.94996	513.5	515.25	513.5	515.75	516.0	INR	IN	BOM	5304.0	5304.0	85.785508	6.006259239031376	6.01500197445937	0.0319035704725325	0.0319035704725325	-0.009080356405196	-0.009039254469795588	-0.00762581069420154	-0.0075968079697515956	-0.0014545457109944593	-0.0014534883720930258	2025-03-31	90118040.0	2025-06-02	73.0	27.0	541.2723103533991	146.14352379541776	146.14352379541776	1.0	NIRL.BO
2025-06-09	@MARUT5	12505.0	12660.0	12466.0	12637.0	12619.0	12649.0	12570.649	INR	IN	NSE	323443.0	327243.0	85.785508	147.30926347140127	146.53581115355755	47.39598236694011	47.95281844932363	0.010500454446958685	0.010555777688924461	0.005236087806888889	0.005249820071971056	0.005264366640069795	0.005278247765887034	2024-09-30	314402574.0	2025-06-02	58.0	37.0	46314.411609452734	19452.05287597015	17136.332295497512	1.0	MRTI.NS
2025-06-09	@SONAK1	143.0	150.38001	142.01	145.88001	145.13001	145.9	146.80001	INR	IN	NSE	225166.0	257362.0	85.785508	1.7005204422173499	1.7112448643423548	0.3853141611245106	0.4404094007768771	0.01993980423006292	0.02013993006993009	0.026226554040396977	0.026573496503496497	-0.006286749810334058	-0.006267029545842573	2024-09-30	254280483.0	2025-06-02	75.0	19.0	432.4091593984013	108.10228984960033	82.15774028569625	1.0	JTEK.NS
2025-06-09	@HONDA11	2968.7	2992.4	2889.0	2928.6001	2925.8001	2935.0	2948.0501	INR	IN	NSE	12332.0	13855.0	85.785508	34.13863446492618	34.36536273702547	0.4237936532729981	0.47613210072148787	-0.013599619268692464	-0.013507562232626946	-0.006980177798444842	-0.00695587294101796	-0.006619441470247622	-0.006597581228351523	2024-09-30	10143071.0	2025-06-02	67.0	19.0	346.2705932207933	114.26929576286179	65.79141271195073	1.0	HOND.NS
2025-06-09	@UNITE47	8.5299998	8.6700001	8.4600001	8.6700001	8.6700001	nan	8.6400004	INR	IN	NSE	2490732.0	4551348.0	85.785508	0.10106602271330024	0.1007163167932747	0.2508573531591467	0.4583950070044372	0.016279464269547184	0.01641269675059065	0.012813291055330911	0.012895733010450883	0.0034661732142162727	0.0034721873392504765	2024-09-30	2616301047.0	2025-06-02	0.0	100.0	264.4191410409332	264.4191410409332	264.4191410409332	1.0	UNTE.NS
2025-06-09	@TTKPR1	628.94996	628.94996	615.1001	617.75	616.0	617.94996	621.11011	INR	IN	NSE	62480.0	66591.0	85.785508	7.20109974752379	7.240268484509062	0.4523719749121262	0.4821367186519429	-0.017967853818100288	-0.01780739440702095	-0.012543321681991237	-0.01246498211081859	-0.00542453213610905	-0.0054098459289286804	2024-09-30	136949974.0	2025-06-02	61.0	31.0	986.1904231947896	384.6142650459679	305.7190311903848	1.0	TTKL.NS
2025-06-09	@SPLLT1	470.05005	564.05005	467.05005	564.05005	564.05005	nan	537.70997	INR	IN	NSE	650165.0	743040.0	85.785508	6.575120473728501	6.268074672938931	4.07528276973134	4.6574302049805425	0.18230381029933174	0.1999787043954151	0.1344801471853989	0.14394194830954699	0.047823663113932824	0.048985664149020725	2025-02-06	41009605.0	2025-06-02	0.0	43.0	269.6430934550187	269.6430934550187	115.94653018565803	1.0	SOCE.NS
2025-06-09	@SUBRO1	750.0	809.0	750.0	773.25	775.0	782.0	789.28003	INR	IN	NSE	557591.0	597653.0	85.785508	9.013760226261061	9.200621974518121	5.130184007393534	5.498779324936678	0.03052920503482337	0.030999999999999917	0.05104796896439634	0.05237337333333336	-0.02051876392957297	-0.02030968653799592	2018-12-07	65235750.0	2025-06-02	53.0	33.0	588.01940868031	276.3691220797457	194.04640486450228	1.0	SUBR.NS
2025-06-09	@SHRIR5	700.0	715.89991	692.25	698.0	696.44996	696.5	701.92994	INR	IN	NSE	11413586.0	11803872.0	85.785508	8.13657243831907	8.18238367254292	93.39033973156447	96.58380952558655	-0.002861232281032855	-0.0028571428571428914	0.0027532634321971727	0.0027570571428572332	-0.005614495713230028	-0.005598763888031266	2025-05-16	1880526703.0	2025-06-02	32.0	62.0	15301.04174115283	10404.708383983925	9486.645879514756	1.0	SHMF.NS
2025-06-09	@GLOBA170	0.69999999	0.70999998	0.69	0.70999998	0.69999999	0.70999998	0.69999999	INR	IN	BOM	452731.0	452731.0	85.785508	0.00827645597202735	0.008159886282890579	0.0036942334767393345	0.0036942334767393345	0.014184621108656259	0.014285700204081264	0.0	0.0	0.014184621108656259	0.014285700204081264	2023-04-20	398296000.0	2025-06-02	0.0	94.0	3.296479307834605	3.2964793078346046	3.0986905493645285	1.0	GLCM.BO
2025-06-09	@BELLA8	691.05005	770.0	691.05005	755.1001	757.19996	757.89991	751.92994	INR	IN	NSE	4952551.0	5525774.0	85.785508	8.80218719460168	8.765232701075805	43.41026197894568	48.434694963554456	0.08863807083846442	0.09268511014506098	0.08443090231240635	0.0880976566024414	0.004207168526058069	0.004216031083959848	2025-05-24	113991900.0	2025-06-02	0.0	50.0	1003.3780424683154	1003.3780424683154	501.6890212341577	1.0	BALR.NS
2025-06-09	@PIDRU1	188.25	192.60001	188.25	189.30001	189.02001	189.5	189.93	INR	IN	NSE	456946.0	477254.0	85.785508	2.206666538595307	2.214010319785016	1.0116831595844837	1.056645281158678	0.0055622443614744554	0.005577742363877647	0.008884716544142357	0.008924302788844596	-0.0033224721826679016	-0.003316958879587273	2024-11-25	249889745.0	2025-06-02	53.0	38.0	551.4233386296139	259.16896915591855	209.5408686792533	1.0	SEQU.NS
2025-06-09	@CHART53	9.2700005	9.3999997	8.8999997	9.0500002	9.0600005	9.0900002	9.0299998	INR	IN	BOM	31149.0	31149.0	85.785508	0.10549567649584823	0.10526253222164286	0.0032788226161719536	0.0032788226161719536	-0.024018653703913095	-0.0237325014168015	-0.02623108823469522	-0.025890041753503623	0.002212434530782126	0.0022148837699862423	2024-12-28	120240000.0	2025-06-02	0.0	75.0	12.684800141860793	12.684800141860793	9.513600106395593	1.0	CHRT.BO
2025-06-09	@WEBEL1	1380.0	1396.5	1325.1001	1355.8001	1358.0	1362.7	1366.1299	INR	IN	NSE	122218.0	155760.0	85.785508	15.804535423395757	15.924949701294535	1.9463155025928156	2.4804701654736365	-0.017691739397196038	-0.017536159420289854	-0.010101647373399025	-0.010050797101449294	-0.007590092023797013	-0.007561360014153862	2024-09-30	42206347.0	2025-06-02	19.0	72.0	667.0517062536333	540.3118820654429	480.2772285026159	1.0	WESL.NS
2025-06-09	@SHIVA8	30.949997	30.949997	29.899994	30.169999	30.059998	30.240006	30.119996	INR	IN	BOM	149576.0	149576.0	85.785508	0.351691092159762	0.3511082081602874	0.05251736134378315	0.05251736134378315	-0.025524882174606578	-0.025201876433138204	-0.02718363207050789	-0.026817482405571802	0.0016587498959013125	0.001660126382486915	2024-04-03	295000000.0	2025-06-02	66.0	34.0	103.74887218712979	35.27461654362413	35.27461654362413	1.0	SHIV.BO
2025-06-09	@KOVAI1	6068.4493	6205.0	6016.0508	6067.8985	6061.6016	6101.0	6122.1407	INR	IN	BOM	5133.0	5133.0	85.785508	70.73337491922297	71.36567519073269	0.3663200107540309	0.3663200107540309	-9.076865782908783e-05	-9.076453847933763e-05	0.00880872003325095	0.008847630975511223	-0.008899488691080037	-0.008860005455281317	2024-09-30	10942262.0	2025-06-02	37.0	52.0	773.9831205103666	487.6093659215309	402.4712226653906	1.0	KMCH.BO
2025-06-09	@ZENTE3	2035.0	2105.0	2000.0	2013.7	2013.5	2014.0	2033.99	INR	IN	NSE	663906.0	844213.0	85.785508	23.473661775133397	23.71018191091204	15.741332031745971	20.01644380155679	-0.010521992992336138	-0.01046683046683039	-0.0004964377011216214	-0.0004963144963144872	-0.010025555291214516	-0.009975466939365463	2025-03-31	89894446.0	2025-06-02	0.0	62.0	2110.1518208669936	2110.1518208669936	1308.294128937536	1.0	ZETE.NS
2025-06-09	@UCALF1	149.54	154.0	149.54	153.01	152.22001	152.99001	152.37	INR	IN	NSE	36080.0	38087.0	85.785508	1.7836345971163334	1.7761741295511126	0.06408436259420415	0.06764914407221323	0.022939363161952997	0.023204493780928148	0.018747857909494847	0.018924702420757056	0.00419150525245815	0.004200301896698733	2024-09-30	22113625.0	2025-06-02	64.0	36.0	39.44262661765668	14.199345582356404	14.199345582356404	1.0	UCAI.NS
2025-06-09	@ULTRA25	519.94996	519.94996	510.25	513.6001	511.05005	514.8501	515.29004	INR	IN	BOM	14111.0	14111.0	85.785508	5.987026386787848	6.006725984533425	0.08476091036775116	0.08476091036775116	-0.012287629095982133	-0.012212444443692294	-0.009002649574862076	-0.008962247059313255	-0.003284979521120057	-0.003279589879129019	2005-10-10	29200000.0	2025-06-02	14.0	86.0	174.82117049420518	150.34620662501646	150.34620662501646	1.0	ULTR.BO
2025-06-09	@UNICH9	590.25	598.94996	588.05005	590.80005	588.1001	591.0	592.87989	INR	IN	NSE	26613.0	27268.0	85.785508	6.886944703993594	6.9111893584636706	0.18392748239679366	0.18845431142658736	0.0009314593226079637	0.000931893265565531	0.0044456561424484065	0.004455552731893242	-0.0035141968198404427	-0.003508029256988232	2024-09-30	70405750.0	2025-06-02	53.0	27.0	484.88050709319697	227.89383833380256	130.91773691516318	1.0	UNLB.NS
2025-06-09	@POLYM11	2247.4	2286.5	2233.1001	2273.9	2273.0	2274.8001	2271.24	INR	IN	NSE	71147.0	79513.0	85.785508	26.50680811961853	26.475800551300576	1.883673781823382	2.1051703292355626	0.011722426495943239	0.011791403399483924	0.010551945365026683	0.010607813473346939	0.0011704811309165564	0.0011711664112996623	2024-10-28	101325715.0	2025-06-02	20.0	62.0	2685.8212850881528	2148.6570280705223	1665.2091967546546	1.0	PLMD.NS
2025-06-09	@BARAS2	0.88	0.88	0.86000002	0.87000001	0.87000001	0.88	0.87000001	INR	IN	NSE	359821.0	555755.0	85.785508	0.010141573213042	0.010141573213042	0.0036491510150899855	0.0056362300210141564	-0.011428684329369915	-0.011363624999999988	-0.011428684329369915	-0.011363624999999988	0.0	0.0	2024-09-30	292700534.0	2025-06-02	0.0	100.0	2.968443895057489	2.9684438950574887	2.9684438950574887	1.0	VIPO.NS
2025-06-09	@MSKPR1	523.3501	524.89991	513.39991	516.39991	514.19996	516.5	518.8899	INR	IN	NSE	147276.0	186633.0	85.785508	6.019663717559381	6.048689482610514	0.890826792240946	1.128885064208048	-0.013369162688620762	-0.013280192360716092	-0.008558925444629217	-0.00852240211667099	-0.004810237243991544	-0.004798686580717915	2024-12-31	136713810.0	2025-06-02	0.0	50.0	822.9711617463068	822.9711617463068	411.4855808731534	1.0	WELS.NS
2025-06-09	@INDSW2	93.410004	98.419999	90.25	94.289994	94.699997	95.490006	94.449997	INR	IN	NSE	653303.0	675381.0	85.785508	1.0991366280654304	1.1010017799276774	0.7192877658320914	0.7435956831293347	0.00937662713738785	0.009420725428938015	0.011072113477955448	0.011133636178840112	-0.001695486340567598	-0.001694049815586629	2025-03-18	60618860.0	2025-06-02	46.0	54.0	66.62840937757039	35.979341063888015	35.979341063888015	1.0	ISLB.NS
2025-06-09	@ORIEN95	170.0	170.0	170.0	170.0	169.60001	170.0	170.0	INR	IN	BOM	119219.0	119219.0	85.785508	1.9816866970118079	1.9816866970118079	0.23625470633105072	0.23625470633105072	0.0	0.0	0.0	0.0	0.0	0.0	2024-12-31	64559000.0	2025-06-02	9.0	57.0	127.93571147238531	116.42149743987063	72.92335553925963	1.0	ORIF.BO
2025-06-09	@ENERG77	19.149994	20.509995	19.149994	20.009995	19.929993	20.199997	19.850007	INR	IN	NSE	101190.0	138374.0	85.785508	0.2332561229339576	0.2313911459264192	0.02341447005629436	0.03201851842642233	0.043929496409869095	0.04490868247791613	0.0359019574672943	0.036554215108370425	0.008027538942574797	0.008059846024235595	2015-11-20	47500000.0	2025-06-02	25.0	47.0	11.079665839362985	8.309749379522238	5.2074429445006025	1.0	EDCO.NS
2025-06-09	@GUPTA1	67.229996	67.229996	67.229996	67.229996	nan	67.229996	67.229996	INR	IN	BOM	34531.0	34531.0	85.785508	0.7836987571373945	0.7836987571373945	0.027061901782711367	0.027061901782711367	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	28509294.0	2025-06-02	14.0	66.0	22.342698274664578	19.214720516211536	14.746180861278622	1.0	KRRA.BO
2025-06-09	@DOLAT1	105.65	111.05001	105.41001	108.11001	108.03	108.47001	108.53	INR	IN	NSE	696424.0	794963.0	85.785508	1.260236286063609	1.2651321013334795	0.8810683585390671	1.0057332106723669	0.023017575740992058	0.023284524372929383	0.02689488839585863	0.027259820160908665	-0.0038773126548665715	-0.003869805583709529	2007-10-29	176000000.0	2025-06-02	19.0	81.0	221.80158634719518	179.6592849412281	179.6592849412281	1.0	DOLA.NS
2025-06-09	@RMMOH1	2.79	2.8900004	2.79	2.8800002	2.8599997	2.8800002	2.83	INR	IN	BOM	2551635.0	2551635.0	85.785508	0.03357210637489027	0.03298925501496127	0.08417653772010071	0.08417653772010071	0.031748767759022245	0.032258136200716825	0.01423511582187209	0.014336917562723928	0.017513651937150154	0.017667915194346184	2025-01-31	200997000.0	2025-06-02	0.0	31.0	6.747892665033819	6.747892665033819	2.091846726160484	1.0	MOHI.BO
2025-06-09	@GOVIN3	0.87000001	0.87000001	0.82999999	0.86000002	0.85000003	0.86000002	0.83999998	INR	IN	BOM	184242.0	184242.0	85.785508	0.010025003523905228	0.009791863446212851	0.0018040725050571481	0.0018040725050571481	-0.011560810639515168	-0.011494241247192671	-0.035091355115047074	-0.03448279270709442	0.023530544475531906	0.023809571995466072	2024-09-30	159500250.0	2025-06-02	13.0	87.0	1.5989905683137648	1.3911217944329755	1.3911217944329755	1.0	RIIN.BO
2025-06-09	@GSLOT1	117.95	120.60001	116.60001	117.55001	117.0	117.5	118.36001	INR	IN	BOM	10046.0	10046.0	85.785508	1.3702781826506174	1.3797203369128503	0.013860670504626494	0.013860670504626494	-0.0033969457974265538	-0.0033911827045358667	0.0034701061663238164	0.003476133955065741	-0.00686705196375037	-0.006843527640796987	2019-06-27	19635000.0	2025-06-02	0.0	57.0	26.905412116344873	26.905412116344873	15.336084906316579	1.0	GARN.BO
2025-06-09	@PANAM6	360.0	368.89991	360.0	363.25	362.55005	363.44996	364.53003	INR	IN	NSE	96227.0	97823.0	85.785508	4.234398192291407	4.249319477131266	0.4088992653259103	0.4156811792114118	0.008987271000236774	0.009027777777777857	0.012504903436224346	0.012583416666666736	-0.003517632435987572	-0.003511452815012306	2024-09-30	60493598.0	2025-06-02	7.0	76.0	256.1539820164031	238.2232032752549	194.67702633246637	1.0	PAPT.NS
2025-06-09	@SARAS4	1255.5	1270.0	1239.3001	1258.9	1257.5	1260.2	1256.95	INR	IN	NSE	55108.0	57451.0	85.785508	14.67497284040097	14.652241728288187	0.8074557371625054	0.8417859395318846	0.0027044241745741715	0.0027080844285145567	0.0011542519540572727	0.0011549183592194368	0.0015501722205168988	0.0015513743585664486	2024-09-30	73529510.0	2025-06-02	45.0	34.0	1079.0435622179916	593.4739592198954	366.87481115411714	1.0	ISGE.NS
2025-06-09	@SHARY1	416.0	421.44996	415.0	417.55005	415.0	417.3501	417.17994	INR	IN	NSE	14194.0	14194.0	85.785508	4.867372820127148	4.863058455048142	0.06902625171095332	0.06902625171095332	0.003719157084105973	0.0037260817307691596	0.0028323792548974325	0.0028363942307692014	0.0008867778292085404	0.0008871711329168086	2025-03-31	28196775.0	2025-06-02	56.0	39.0	137.24421625024064	60.38745515010588	53.52524433759385	1.0	CRSV.NS
2025-06-09	@INDOC11	273.39991	294.25	273.39991	291.8501	291.80005	293.1001	287.62989	INR	IN	NSE	126457.0	137579.0	85.785508	3.4020909452445047	3.3528960392704095	0.42399717443801815	0.46128808418678363	0.06530471918971692	0.06748425776731248	0.05073895441299836	0.05204822488785754	0.01456576477671856	0.014672362458574728	2025-03-31	92161305.0	2025-06-02	37.0	40.0	313.5411412424171	197.53091898272277	125.41645649696684	1.0	INRM.NS
2025-06-09	@ELECT171	1044.7	1064.0	1021.8001	1052.3001	1055.0	1064.0	1042.97	INR	IN	NSE	8501.0	10902.0	85.785508	12.266641820201146	12.157881025778854	0.10335414660014604	0.13254521894304108	0.007248576933234219	0.007274911457834765	-0.0016573504394834515	-0.0016559777926677954	0.00890592737271767	0.008945703136235883	2024-09-30	12742814.0	2025-06-02	23.0	64.0	156.31153511944464	120.35988204197238	100.03938247644457	1.0	ELTH.NS
2025-06-09	@BHILW1	38.350007	39.199997	37.410004	38.210007	37.520005	38.0	38.410004	INR	IN	BOM	466696.0	582954.0	85.785508	0.44541330920369443	0.44774467034688425	0.20896064667220948	0.26101454655739753	-0.0036572656856761476	-0.0036505860350951602	0.0015632361547712748	0.00156445864534005	-0.005220501840447422	-0.005206898702744267	2025-05-30	389583800.0	2025-06-02	83.0	17.0	173.52580957015024	29.49938762692554	29.49938762692554	1.0	CPIT.BO
2025-06-09	@MACCH1	611.0	611.0	572.1001	595.05005	599.0	603.75	590.86011	INR	IN	BOM	660.0	660.0	85.785508	6.936486871418889	6.887644822246667	0.0045458455826828	0.0045458455826828	-0.026451439516598008	-0.02610466448445159	-0.03351767029109798	-0.03296217675941082	0.007066230774499971	0.007091255491930459	2024-09-30	13101052.0	2025-06-02	73.0	27.0	90.87527519977618	24.53632430393957	24.53632430393957	1.0	MCCH.BO
2025-06-09	@TVTOD1	170.04	172.80001	169.61001	171.73	171.60001	171.9	171.57001	INR	IN	NSE	71824.0	78598.0	85.785508	2.0018532733990453	1.999988273077546	0.14364715772552167	0.15719507828734897	0.009889772505180972	0.009938837920489219	0.00895770138999108	0.008997941660785713	0.0009320711151898919	0.0009325056284603672	2024-09-30	59668615.0	2025-06-02	57.0	34.0	119.44781225693737	51.36255927048307	40.61225616735871	1.0	TVTO.NS
2025-06-09	@SWISS69	433.0	450.89991	412.3501	422.75	420.5	421.0	435.01001	INR	IN	NSE	302283.0	330649.0	85.785508	4.92798853624554	5.070903234611609	1.532847842468101	1.6766890836210937	-0.023956740223800566	-0.023672055427251704	0.004631314315686197	0.004642055427251712	-0.028588054539486762	-0.028183282495039652	2025-03-31	68265480.0	2025-06-02	0.0	37.0	336.41150286129914	336.41150286129914	124.47225605868068	1.0	HLEG.NS
2025-06-09	@WANBU1	302.39991	305.0	285.55005	291.8501	295.0	296.89991	297.99	INR	IN	NSE	54308.0	58693.0	85.785508	3.4020909452445047	3.473663640250286	0.18864772497471252	0.20387974003721002	-0.035510032394777014	-0.03488694821370808	-0.014690417790911958	-0.014583040054476082	-0.020819614603865055	-0.020604382697405943	2024-11-13	32770498.0	2025-06-02	40.0	60.0	111.48821451695315	66.89292871017189	66.89292871017189	1.0	WANB.NS
2025-06-09	@YESBA1	20.970002	21.119996	20.949997	21.020005	21.020005	21.029999	21.050004	INR	IN	NSE	79444938.0	92409563.0	85.785508	0.24502978988012758	0.24537948764026674	19.494158182052757	22.67541122200095	0.002381663029304981	0.0023845014416308263	0.0038078098639569014	0.00381506878254001	-0.0014261468346519202	-0.001425130370521499	2025-06-03	31362672913.0	2025-06-02	40.0	60.0	7684.7891539515595	4610.873492370936	4610.873492370936	1.0	YESB.NS
2025-06-09	@COMMI3	15.100001	17.050004	15.08	16.220002	16.25	16.289994	16.330002	INR	IN	NSE	8656731.0	10016661.0	85.785508	0.18907624817002894	0.19035851603280127	1.647882466855148	1.9067567235636353	0.07155036194577935	0.07417224674355993	0.07830921941029834	0.08145701447304532	-0.006758857464518986	-0.0067360677604325625	2024-09-30	525453377.0	2025-06-02	21.0	79.0	99.35075311143177	78.48709495803111	78.48709495803111	1.0	URJA.NS
2025-06-09	@RICOA2	82.100007	85.399994	82.100007	84.199997	83.809998	83.850007	83.690003	INR	IN	NSE	905477.0	1054766.0	85.785508	0.981517729078436	0.9755727389292841	0.8833586769274714	1.0290009555494852	0.025256783898571555	0.025578438744834564	0.01918143017110374	0.01936657569347111	0.006075353727467814	0.006093846119231028	2024-09-30	135285000.0	2025-06-02	30.0	53.0	132.78462597837623	92.94923818486335	70.37585176853939	1.0	RAUT.NS
2025-06-09	@PARAM31	54.729996	56.14	54.729996	55.399994	55.350007	55.520005	55.419999	INR	IN	NSE	903887.0	1084229.0	85.785508	0.6457966536725528	0.6460298515688687	0.58393798444503	0.700444299936663	0.01216755338021791	0.012241879206422723	0.012528589321039618	0.012607400884882214	-0.00036103594082170787	-0.00036097077518892906	2025-02-06	305032928.0	2025-06-02	28.0	72.0	196.98924416234073	141.83225579688533	141.83225579688533	1.0	PCML.NS
2025-06-09	@JAIBA1	104.05001	107.63001	103.80001	105.54	105.42	105.55001	106.21001	INR	IN	NSE	1701807.0	1824092.0	85.785508	1.230277729427213	1.2380880229793592	2.106986864122434	2.2583864580124655	0.014218379030242367	0.014319940959159894	0.020546711539257245	0.020759248365281202	-0.006328332509014878	-0.006308350785391936	2025-01-17	912251430.0	2025-06-02	59.0	41.0	1122.322617967128	460.1522733665225	460.1522733665225	1.0	JAIB.NS
2025-06-09	@GREEN99	308.0	312.05005	306.0	307.39991	306.44996	307.44996	308.14991	INR	IN	NSE	154384.0	164223.0	85.785508	3.5833547782919233	3.5920975137199163	0.5545623825581355	0.5899050299956259	-0.0019502446472605683	-0.0019483441558442172	0.00048660236908215637	0.00048672077922073953	-0.0024368470163427247	-0.0024338803149415167	2025-04-28	124880295.0	2025-06-02	37.0	36.0	447.490401802755	281.91895313573565	161.0965446489918	1.0	GRPL.NS
2025-06-09	@AIAEN1	3550.0	3550.0	3496.9	3509.3001	3500.3001	3500.5	3508.49	INR	IN	NSE	31123.0	32021.0	85.785508	40.907843082307096	40.898399762346806	1.2728808958035196	1.309607658790107	-0.011530987602114351	-0.011464760563380305	-0.01176185800207108	-0.011692957746478938	0.00023087039995672853	0.00023089705257817172	2024-09-14	93320370.0	2025-06-02	0.0	24.0	3817.5350523428388	3817.5350523428388	916.2084125622813	1.0	AIAE.NS
2025-06-09	@POKAR1	1090.0	1090.0	1049.0	1062.6001	1061.5	1062.0	1066.6102	INR	IN	NSE	80611.0	85291.0	85.785508	12.386708720078923	12.433454377865317	1.0022731908541012	1.0604617573425108	-0.02545886709756129	-0.025137522935779755	-0.021692114004720153	-0.021458532110091633	-0.0037667530928411352	-0.0037596677774129894	2017-10-18	31004000.0	2025-06-02	0.0	39.0	384.03751715732693	384.03751715732693	149.7746316913575	1.0	POKR.NS
2025-06-09	@OMMET1	127.97001	138.80001	127.97001	132.89	132.5	133.15	134.76	INR	IN	NSE	657589.0	772696.0	85.785508	1.5490961480347007	1.5708947017018307	1.0330030759974052	1.2138240524261978	0.037725778750600014	0.038446429753346	0.05169947894553584	0.05305922848642419	-0.013973700194935823	-0.013876521222914828	2024-09-30	96303809.0	2025-06-02	12.0	62.0	149.18385956296953	131.2817964154132	92.4939929290411	1.0	OMIR.NS
2025-06-09	@BFUTI1	774.0	792.0	764.30005	785.6001	787.0	787.19996	784.56006	INR	IN	NSE	216438.0	223720.0	85.785508	9.15772510200674	9.145601375934033	1.9794556706044104	2.046053939823962	0.014876010741763146	0.014987209302325555	0.013551253970320865	0.01364348837209306	0.0013247567714422814	0.0013256346493091264	2024-03-31	37667628.0	2025-06-02	49.0	51.0	344.94978246865196	175.9243890590125	175.9243890590125	1.0	BFUT.NS
2025-06-09	@NAGAR7	174.99001	177.10001	170.10001	171.99001	172.5	172.55001	172.44001	INR	IN	NSE	228321.0	253442.0	85.785508	2.0048842049172224	2.0101298461740185	0.4589548566082981	0.5094513284740356	-0.017292492848461904	-0.01714383581097001	-0.014679478709659577	-0.01457226043932458	-0.0026130141388023276	-0.0026096031889581983	2025-03-08	201203147.0	2025-06-02	64.0	22.0	403.38901139993806	145.2200441039777	88.74558250798637	1.0	NACL.NS
2025-06-09	@AURIO2	1354.9	1375.1001	1348.6001	1368.0	1368.0	1368.9	1362.48	INR	IN	NSE	60636.0	69900.0	85.785508	15.946749420659724	15.882402887909693	0.9630453815112922	1.1101799618648875	0.009622168330110092	0.009668610229537133	0.005578917678194628	0.005594508819839028	0.004043250651915464	0.004051435617403509	2024-12-31	55213530.0	2025-06-02	5.0	66.0	880.4763275400783	836.4525111630744	581.1143761764516	1.0	APSL.NS
2025-06-09	@SUZLO1	67.75	68.300004	67.0	67.130005	67.199997	67.220002	67.460007	INR	IN	NSE	110914070.0	130584940.0	85.785508	0.7825331639931538	0.786379990895432	87.2206053567753	102.68938392828053	-0.009193347326805323	-0.009151217712177195	-0.004289526361117346	-0.0042803394833947905	-0.004903820965687977	-0.004891816865657983	2025-06-06	13695266759.0	2025-06-02	5.0	95.0	10717.000428650534	10181.150407218007	10181.150407218007	1.0	SUZL.NS
2025-06-09	@MCLEO14	35.75	36.899994	34.759995	36.570008	36.559998	36.649994	36.080002	INR	IN	NSE	1247645.0	1338853.0	85.785508	0.4262958727247964	0.4205838823032907	0.5247393778362891	0.5630999925734076	0.022678181779794748	0.022937286713286653	0.00918848148677709	0.009230825174825208	0.013489700293017659	0.013581096808143123	2024-09-30	104455735.0	2025-06-02	0.0	100.0	44.52904871293506	44.52904871293506	44.52904871293506	1.0	MCLE.NS
2025-06-09	@WELSP5	138.0	138.64	136.82001	137.55001	137.66001	137.7	137.71001	INR	IN	NSE	2145985.0	2379599.0	85.785508	1.6034177940637713	1.6052829109550768	3.4449130476659304	3.81992960962579	-0.003266125085787941	-0.003260797101449331	-0.0021035878018054177	-0.002101376811594169	-0.0011625372839825232	-0.001161861799298558	2025-03-31	959152514.0	2025-06-02	0.0	34.0	1537.9222081686005	1537.9222081686007	522.8935507773242	1.0	WLSP.NS
2025-06-09	@REVAT1	393.0	401.44996	385.39991	400.05005	400.0	401.44996	396.91993	INR	IN	NSE	1357.0	1543.0	85.785508	4.663375660140638	4.626887912116811	0.006278686896742513	0.00713928804839624	0.01778005241124081	0.01793905852417299	0.009924960818807449	0.009974376590330847	0.00785509159243336	0.007886023763029382	2024-12-31	3117308.0	2025-06-02	59.0	41.0	14.537178252361693	5.960243083468295	5.960243083468295	1.0	SEMA.NS
2025-06-09	@BALME4	83.0	83.0	82.399994	82.679993	82.75	82.89	82.699997	INR	IN	BOM	104344.0	104344.0	85.785508	0.963799071983114	0.9640322582224494	0.10059098195196325	0.10059098195196325	-0.0038629576467981153	-0.0038555060240964556	-0.003621042042648348	-0.003614493975903632	-0.0002419156041497672	-0.00024188634492938732	2024-09-30	221972690.0	2025-06-02	7.0	33.0	213.93707262759546	198.9614775436638	70.5992339671065	1.0	BLMI.BO
2025-06-09	@SUNPH3	1679.9	1698.8001	1673.3001	1694.4	1693.4	1695.5	1682.0201	INR	IN	NSE	2589656.0	2699002.0	85.785508	19.751587878922397	19.607275625155708	50.77609896633823	52.92007612684651	0.008594428030973766	0.008631466158699919	0.00126124370477676	0.0012620394071074514	0.0073331843261970064	0.0073601379674357315	2024-09-30	2399334970.0	2025-06-02	40.0	50.0	47390.67551092664	28434.405306555982	23695.33775546332	1.0	SUN.NS
2025-06-09	@XPROI1	1276.0	1326.8001	1274.1001	1310.2	1307.4	1310.8001	1310.99	INR	IN	NSE	53231.0	63579.0	85.785508	15.27297594367571	15.282184958326528	0.8134859875166794	0.9716260374654423	0.026449612393040667	0.026802507836990674	0.027052392064808473	0.02742163009404397	-0.0006027796717678058	-0.0006025980365982342	2025-02-08	22300391.0	2025-06-02	46.0	54.0	340.59333527756235	183.92040104988365	183.92040104988365	1.0	XPRO.NS
2025-06-09	@REMIM1	34.460007	35.5	33.910004	35.100007	35.039994	35.089997	34.869996	INR	IN	BOM	353047.0	353047.0	85.785508	0.409160099628949	0.4064788658709115	0.14350614415912769	0.14350614415912769	0.018401895668167967	0.018572253917418013	0.011827311741935187	0.011897530955231828	0.00657458392623278	0.006596243945654612	2025-02-28	662611445.0	2025-06-02	51.0	31.0	271.11416485148186	132.8459407772261	84.04539110395937	1.0	WELU.BO
2025-06-09	@JINDA17	963.1001	979.05005	960.44996	974.55005	974.0	974.55005	974.3501	INR	IN	NSE	1856046.0	1900754.0	85.785508	11.360310997983484	11.35798018471838	21.08093368992581	21.588726268024203	0.011818524902187377	0.01188863961285036	0.011613332244470698	0.011681028794410908	0.0002051926577166796	0.00020521371117010467	2024-09-30	1011779418.0	2025-06-02	59.0	41.0	11494.12884983873	4712.592828433879	4712.592828433879	1.0	JNSP.NS
2025-06-09	@NAHAR7	136.80001	136.80001	133.62	133.97001	133.63001	134.0	135.24001	INR	IN	NSE	26461.0	28649.0	85.785508	1.5616858036208168	1.5764901689455522	0.04171550636046826	0.045164866850121124	-0.020904109355394773	-0.02068713299070657	-0.011469026505560365	-0.011403507938339885	-0.009435082849834409	-0.009390712112488098	2024-09-30	43205581.0	2025-06-02	77.0	23.0	67.4735424848893	15.518914771524537	15.518914771524537	1.0	NHIE.NS
2025-06-09	@LLOYD43	1477.7	1511.9	1459.3001	1492.4	1491.6001	1494.9	1490.8301	INR	IN	NSE	484360.0	537632.0	85.785508	17.39687780364954	17.378577509851663	8.41748780267175	9.34327938377657	0.009898737437414873	0.00994789199431545	0.008846253993433528	0.008885497732963321	0.0010524834439813446	0.0010530374990418423	2025-03-31	523080673.0	2025-06-02	63.0	37.0	9099.970549631764	3366.9891033637523	3366.9891033637523	1.0	LYMT.NS
2025-06-09	@TRIGY1	85.100007	89.0	83.820008	85.080002	84.949997	85.369996	85.820008	INR	IN	NSE	133988.0	138479.0	85.785508	0.9917759302655176	1.0004021658296878	0.13404188539518821	0.13853469152192935	-0.00023510399617165945	-0.00023507636139219468	0.008425054946243904	0.008460645602532013	-0.008660158942415563	-0.008622767781611085	2024-09-30	30785736.0	2025-06-02	45.0	55.0	30.532551960308634	16.79290357816975	16.79290357816975	1.0	TRIG.NS
2025-06-09	@KOTHA5	172.35001	187.89	170.25	181.54	181.10001	181.95	182.93	INR	IN	NSE	429256.0	429256.0	85.785508	2.1162082527971973	2.132411455790412	0.9153504118667691	0.9153504118667691	0.0519486641141409	0.053321667924475236	0.05957621501886656	0.06138665150062961	-0.007627550904725666	-0.007598534958727421	2012-06-30	58846400.0	nan	nan	nan	124.531237327405	124.531237327405	124.531237327405	1.0	KPOC.NS
2025-06-09	@LAKSH8	16300.0	16550.0	16092.0	16452.0	16415.0	16490.0	16320.211	INR	IN	NSE	4862.0	5062.0	85.785508	191.78064434846036	190.24438253603395	0.9249681878901971	0.9630170643974039	0.00928194255545911	0.00932515337423312	0.0012391705612344595	0.0012399386503068044	0.008042771994224651	0.008075201968896106	2019-01-01	10683000.0	2025-06-02	22.0	69.0	2048.7926235746017	1598.0582463881894	1413.6669102664753	1.0	LMVL.NS
2025-06-09	@DECCA3	154.0	154.80001	145.2	146.05001	145.85001	145.9	148.67	INR	IN	BOM	844567.0	844567.0	85.785508	1.7025021289143616	1.733043301439679	1.4636711819670054	1.4636711819670054	-0.053003505110179816	-0.0516233116883118	-0.03522351778837063	-0.03461038961038965	-0.017779987321809188	-0.017622855989775976	2025-03-31	156921058.0	2025-06-02	35.0	65.0	267.15843531649404	173.65298295572111	173.65298295572111	1.0	DEGM.BO
2025-06-09	@APTEC2	161.80001	162.04	150.45	153.01	156.0	157.0	155.93	INR	IN	NSE	121784.0	128490.0	85.785508	1.7836345971163334	1.8176729803826541	0.22136348624292115	0.23355280124936723	-0.055857787695364536	-0.05432638724806005	-0.03695387783229176	-0.03627941679360824	-0.018903909863072776	-0.01872635156801139	2025-05-22	58001691.0	2025-06-02	20.0	59.0	103.45382275885106	82.76305820708085	61.037755427722125	1.0	APTA.NS
2025-06-09	@ASAHI46	741.0	747.0	734.0	738.1001	735.25	737.94996	739.14991	INR	IN	NSE	99322.0	106926.0	85.785508	8.6040185249005	8.616256139673382	0.8557837923046397	0.921301803990716	-0.003921173037092274	-0.003913495276653189	-0.0024998697104781087	-0.002496747638326635	-0.001421303326614165	-0.0014202937534011362	2024-09-30	243089931.0	2025-06-02	33.0	49.0	2091.5502695407845	1401.3386805923258	1024.8596320749843	1.0	AISG.NS
2025-06-09	@GRANU1	530.0	540.0	528.75	536.6001	536.25	536.44996	535.01001	INR	IN	NSE	691621.0	708086.0	85.785508	6.255136939912975	6.236601291677378	4.3133644219512	4.416050062218668	0.012376117803892583	0.012453018867924603	0.009408450455177686	0.009452849056603707	0.0029676673487148975	0.0029720752327606625	2025-03-20	242543716.0	2025-06-02	0.0	63.0	1517.1441574953617	1517.1441574953615	955.8008192220778	1.0	GRAN.NS
2025-06-09	@CANAR8	116.9	119.30001	116.55001	117.69001	117.77001	117.80001	118.11001	INR	IN	NSE	34703106.0	36276903.0	85.785508	1.3719101599305097	1.3768060917701859	47.77944774414649	49.94626104095613	0.006735265380530819	0.006757998289135925	0.010297609812565334	0.010350812660393505	-0.0035623444320345143	-0.0035560068109383725	2024-09-30	9070651260.0	2025-06-02	0.0	31.0	12444.118620780479	12444.118620780479	3857.6767724419483	1.0	CNBK.NS
2025-06-09	@IGARS1	500.1001	506.94996	480.55005	488.19996	487.05005	489.6001	493.01001	INR	IN	NSE	74399.0	82015.0	85.785508	5.690937448315863	5.747008107709755	0.4275716562054981	0.4713408699538155	-0.02408320235962247	-0.02379551613766928	-0.014278800288649585	-0.014177341696192336	-0.009804402070972884	-0.009756495613547522	2024-09-30	31475048.0	2025-06-02	75.0	25.0	179.1225293507393	44.78063233768483	44.78063233768483	1.0	IGAM.NS
2025-06-09	@ORIEN59	29.990006	30.729996	29.800004	30.179993	30.149994	30.179993	30.210007	INR	IN	NSE	1231513.0	1315547.0	85.785508	0.3518075920235852	0.3521574646384329	0.43368649574927043	0.4632796961326965	0.0063150285704058895	0.006335010403132335	0.007309034282321214	0.0073358104696610305	-0.0009940057119153245	-0.0009935118518841213	2024-09-30	212185502.0	2025-06-02	31.0	69.0	74.64847052093562	51.507444659445575	51.507444659445575	1.0	ORPP.NS
2025-06-09	@KOTHA3	89.490006	92.399994	87.710007	90.309998	90.5	91.300004	89.360001	INR	IN	NSE	25597.0	31794.0	85.785508	1.052741892022135	1.041667795450952	0.026663570560158015	0.033118785888567565	0.009121219875403597	0.00916294496616743	-0.0014537882897274201	-0.0014527320514426956	0.010575008165131017	0.010631121188102943	2025-02-18	59687730.0	2025-06-02	6.0	22.0	62.83577381070635	59.065627382063965	13.823870238355395	1.0	KPRO.NS
2025-06-09	@SWADE1	68.160004	68.160004	68.160004	68.160004	68.160004	nan	68.160004	INR	IN	BOM	4695.0	4695.0	85.785508	0.7945398423239507	0.7945398423239507	0.0037303645597109485	0.0037303645597109485	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	39000000.0	2025-06-02	68.0	32.0	30.987053850634076	9.915857232202905	9.915857232202905	1.0	SWPO.BO
2025-06-09	@PAPER10	205.64	208.72001	205.01	206.67	206.75	207.0	206.60001	INR	IN	NSE	83071.0	95956.0	85.785508	2.409148174537825	2.408332302467685	0.20006257269829306	0.23109393441558918	0.004996251085911396	0.005008753160863577	0.004657537900944142	0.004668401089282348	0.0003387131849672542	0.00033877055475461937	2024-12-31	75521934.0	2025-06-02	68.0	32.0	181.9435294336661	58.22192941877315	58.22192941877315	1.0	HUHT.NS
2025-06-09	@PUNJA9	63.210007	66.0	58.309998	60.339997	60.410004	60.699997	60.589997	INR	IN	BOM	24443.0	24443.0	85.785508	0.7033821726625434	0.7062964178052079	0.017264003340412695	0.017264003340412695	-0.0464674432135217	-0.04540436136955339	-0.04233281378239617	-0.04144929140729248	-0.004134629431125525	-0.004126093619050697	2024-09-30	12023565.0	2025-06-02	71.0	29.0	8.457161272849314	2.452576769126301	2.452576769126301	1.0	PCOM.BO
2025-06-09	@PRAKA3	172.0	175.31	169.66001	173.5	172.55001	172.86001	172.53	INR	IN	NSE	1229033.0	1270300.0	85.785508	2.02248612900911	2.0111788578555716	2.4718051852068066	2.5548005031339325	0.008683122573461155	0.008720930232558155	0.0030766575803191643	0.0030813953488371126	0.005606464993141991	0.005622210630035429	2024-09-30	179081839.0	2025-06-02	0.0	88.0	362.19053533494264	362.19053533494264	318.72767109474955	1.0	PRKI.NS
2025-06-09	@PRIME65	257.6001	266.0	253.9	264.8899	264.0	264.77002	263.1399	INR	IN	NSE	96322.0	100907.0	85.785508	3.0878164176634595	3.067416701664808	0.29545971153775763	0.3095238171148908	0.02790588552694917	0.02829890205787966	0.021277447482897394	0.021505426434228925	0.0066284380440517765	0.006650454758096336	2025-02-19	33622825.0	2025-06-02	23.0	72.0	103.82111104322541	79.94225550328356	74.7511999511223	1.0	PRME.NS
2025-06-09	@JKIND1	370.89991	385.0	370.30005	382.94996	384.1001	384.55005	379.54004	INR	IN	NSE	1953627.0	2018058.0	85.785508	4.46404024325414	4.424290872066643	8.64341410352294	8.928475588701065	0.0319720860608097	0.032488684076520835	0.02302785667405427	0.023295044746708182	0.008944229386755431	0.008984348528813912	2024-09-30	274020027.0	2025-06-02	48.0	52.0	1223.2364279855863	636.0829425525048	636.0829425525048	1.0	JKIN.NS
2025-06-09	@SHILP3	922.0	939.0	910.0	921.75	922.94996	923.5	920.12989	INR	IN	NSE	407847.0	423540.0	85.785508	10.744821841003729	10.7259362502114	4.374540921839969	4.542863039414537	-0.0002711864423394772	-0.00027114967462038564	-0.002030378696532331	-0.002028318872017265	0.001759192254192854	0.0017607405406643295	2024-09-30	97790908.0	2025-06-02	0.0	87.0	1050.7458841299863	1050.7458841299863	914.1489191930881	1.0	SHME.NS
2025-06-09	@SUPRE9	738.0	738.80005	725.0	726.30005	726.0	733.5	729.97999	INR	IN	NSE	19536.0	20604.0	85.785508	8.46646557131771	8.509362560398898	0.1662389069799529	0.1753269061944589	-0.015980603146276806	-0.015853590785907756	-0.010926701792628002	-0.01086722222222214	-0.005053901353648804	-0.005041151881437167	2024-09-30	188041342.0	2025-06-02	62.0	38.0	1592.045548027379	604.977308250404	604.977308250404	1.0	SPTL.NS
2025-06-09	@STATE16	817.39991	824.5	815.69996	820.05005	819.89991	820.0	820.86011	INR	IN	NSE	12793040.0	13225340.0	85.785508	9.559307499816871	9.568750353497936	122.41340602231324	126.5499768001304	0.003236913956048859	0.003242158419126895	0.004224244140908162	0.004233178836537954	-0.000987330184859303	-0.0009868429347844598	2024-09-30	8924620800.0	2025-06-02	0.0	34.0	85313.19454646164	85313.19454646164	29006.486145796956	1.0	SBI.NS
2025-06-09	@PERMA8	978.0	1030.0	926.0	949.64991	952.30005	955.0	966.30005	INR	IN	BOM	79743.0	79743.0	85.785508	11.070050549796827	11.264140908275557	0.8982363884486178	0.8982363884486178	-0.029416269148334173	-0.02898782208588957	-0.01203527328579046	-0.011963139059304684	-0.017380995862543713	-0.017230817694773082	2024-09-30	8598453.0	2025-06-02	0.0	53.0	95.18530936005217	95.18530936005217	50.44821396082765	1.0	PRMG.BO
2025-06-09	@STRID2	787.19996	801.0	782.14991	794.19996	791.6001	792.94996	791.43995	INR	IN	NSE	382001.0	390539.0	85.785508	9.257973502937118	9.225800119992295	3.5242648716371767	3.603034753061671	0.008852973406969333	0.008892276874607585	0.005371712913947668	0.005386166432223893	0.003481260493021665	0.003487327118121941	2024-11-29	92162714.0	2025-06-02	17.0	77.0	853.2399641707717	708.1891702617405	656.9947724114942	1.0	SRID.NS
2025-06-09	@JUBIL7	1146.5	1155.0	1130.7	1143.9	1141.3001	1143.9	1144.8602	INR	IN	NSE	134757.0	138195.0	85.785508	13.334420074775336	13.34561310751928	1.7984147855299757	1.844297003393627	-0.0022703467663314214	-0.002267771478412506	-0.0014312898338202373	-0.0014302660270387735	-0.0008390569325111841	-0.0008387050226743575	2024-09-30	158396729.0	2025-06-02	40.0	60.0	2112.1285229563487	1267.2771137738093	1267.2771137738093	1.0	JUBA.NS
2025-06-09	@GUFIC2	370.0	377.80005	369.0	369.6001	370.30005	371.0	371.18995	INR	IN	NSE	28492.0	31910.0	85.785508	4.30842118461314	4.326954035173401	0.12328357437016053	0.13807310326238323	-0.0010813953080068828	-0.001080810810810795	0.003210920553810226	0.003216081081081068	-0.004292315861817109	-0.004283117040210893	2024-09-30	100277506.0	2025-06-02	31.0	27.0	432.03773119057126	298.10603452149417	116.65018742145425	1.0	GUFI.NS
2025-06-09	@MAFAT7	130.5	131.0	129.0	129.35001	129.10001	129.55001	129.71001	INR	IN	BOM	63501.0	63501.0	85.785508	1.5078305533843783	1.5120270663898152	0.09601523074281965	0.09601523074281965	-0.008851240821088346	-0.008812183908045945	-0.006071960315111369	-0.0060535632183906785	-0.0027792805059769776	-0.0027754218814725062	2025-05-13	71946930.0	2025-06-02	62.0	38.0	108.48377927620713	41.22383612495871	41.22383612495871	1.0	MFTI.BO
2025-06-09	@PANAC2	451.1001	472.94996	448.0	451.55005	454.05005	456.0	459.31006	INR	IN	NSE	280508.0	302365.0	85.785508	5.26371015952951	5.35416844532762	1.50188708226196	1.6189131419714857	0.0009969533318479051	0.000997450455009874	0.018036227892932466	0.018199862957246182	-0.01703927456108456	-0.01689492714355101	2024-09-30	61250746.0	2025-06-02	0.0	35.0	322.4061739989615	322.4061739989615	112.84216089963653	1.0	PNCA.NS
2025-06-09	@RAMAN1	38.089997	39.64	38.089997	39.64	nan	nan	nan	INR	IN	NSE	212381.0	350498.0	85.785508	0.46208270982087096	0.44853144367927505	0.09525955654004811	0.15720937394669857	0.03988700773210763	0.040693177266462044	0.020142362357365773	0.020346588633231022	0.019744645374741854	0.019940860154671114	2024-09-30	147522032.0	2025-06-02	75.0	25.0	68.16738030484123	17.041845076210308	17.041845076210308	1.0	SRNP.NS
2025-06-09	@CRANE8	3.6000004	3.9099999	3.6000004	3.6899996	3.6999999	3.7799998	3.7600003	INR	IN	BOM	23450.0	23450.0	85.785508	0.04301425364293466	0.0438302504427671	0.0010278193728828885	0.0010278193728828885	0.02469239307817661	0.024999775000025037	0.04348508061586487	0.04444441172839886	-0.018792687537688257	-0.018617205961393157	2024-06-11	151957310.0	2025-06-02	39.0	61.0	6.536330275238051	3.9871614678952114	3.9871614678952114	1.0	CRAS.BO
2025-06-09	@POLYP7	1313.0	1329.0	1297.3001	1306.8001	1305.0	1309.9	1307.91	INR	IN	NSE	75623.0	92892.0	85.785508	15.23334337543353	15.246281458168903	1.152969542711107	1.416257577212226	-0.0047331180530800765	-0.004721934501142444	-0.003884151992434859	-0.003876618431073786	-0.0008489660606452176	-0.0008486057909184996	2024-09-30	31392462.0	2025-06-02	46.0	54.0	478.2121530462488	258.23456264497435	258.23456264497435	1.0	PLYP.NS
2025-06-09	@MIRCE3	14.7	14.800001	14.03	14.44	14.310001	14.32	14.33	INR	IN	NSE	192107.0	223257.0	85.785508	0.16832679944029708	0.16704453157752475	0.032090423827763545	0.03729386098640344	-0.017845360320010606	-0.017687074829931926	-0.025492251944610356	-0.02517006802721078	0.00764689162459975	0.007676203768318235	2024-09-30	230952619.0	2025-06-02	18.0	48.0	38.87551517862435	31.877922446471967	18.660247285739686	1.0	MIRC.NS
2025-06-09	@POLYO2	4439.8985	4459.5	4373.0	4409.8985	4406.1016	4411.0	4404.4102	INR	IN	NSE	40092.0	43131.0	85.785508	51.406101133072504	51.34212412660656	2.0584084404839103	2.2144371557046676	-0.006779842501602573	-0.006756911222182249	-0.008025158701901347	-0.007993043084205675	0.0012453162002987739	0.0012460919284946748	2025-06-04	49582195.0	2025-06-02	26.0	64.0	2548.8273305697217	1886.132224621594	1631.2494915646218	1.0	NAFL.NS
2025-06-09	@MADRA6	1008.5	1042.0	1005.0	1039.15	1036.1001	1039.5	1028.45	INR	IN	NSE	772456.0	793836.0	85.785508	12.113351359998942	11.988621667892906	9.260682739093882	9.516999470353433	0.029938992870815362	0.030391670798215253	0.019588736029905185	0.01978185423896872	0.010350256840910177	0.010404006028489565	2024-09-30	236292380.0	2025-06-02	38.0	49.0	2862.2926226303866	1774.6214260308398	1402.5233850888894	1.0	TRCE.NS
2025-06-09	@LGBAL3	1276.6001	1283.9	1270.0	1276.2	1276.1001	1280.0	1274.5701	INR	IN	NSE	11777.0	12301.0	85.785508	14.876638604273348	14.857638891641232	0.17497841322685878	0.1827638160060788	-0.00031345972077989614	-0.00031341059741418764	-0.001591426889855363	-0.0015901612415667454	0.0012779671690754668	0.0012787841170918135	2024-09-23	31892420.0	2025-06-02	9.0	58.0	474.4520065556994	431.7513259656865	275.18216380230564	1.0	LGB.NS
2025-06-09	@UNION100	153.94001	158.07001	153.55001	155.39	155.26	155.35001	156.06	INR	IN	NSE	11992731.0	13132434.0	85.785508	1.8113782108744987	1.8191883878568396	21.817036973890744	23.890371437096345	0.009375104732099793	0.009419188682656232	0.013677567622071507	0.013771533469433939	-0.004302462889971714	-0.004293220556196409	2024-09-30	7633605607.0	2025-06-02	0.0	19.0	13827.346866929201	13827.3468669292	2627.1959047165483	1.0	UNBK.NS
2025-06-09	@UTDBR6	2085.0	2106.2	2080.2	2087.1001	2080.2	2084.0	2091.2801	INR	IN	NSE	70218.0	74608.0	85.785508	24.32928531471773	24.378011493503077	1.711775211050799	1.8187946815072775	0.0010067352781746308	0.0010072422062350483	0.0030075112699883277	0.003012038369304637	-0.002000775991813697	-0.0019987757737472966	2024-09-30	264405148.0	2025-06-02	34.0	30.0	6432.788284372167	4245.6402676856305	1929.8364853116502	1.0	UBBW.NS
2025-06-09	@NOIDA1	4.0	4.0	4.0	4.0	nan	nan	nan	INR	IN	NSE	29704.0	101324.0	85.785508	0.046627922282630775	0.046627922282630775	0.0013850358034832645	0.004724527597365281	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	186195002.0	2025-06-02	32.0	68.0	8.681886082670282	5.903682536215792	5.903682536215792	1.0	NOID.NS
2025-06-09	@MANAP1	250.98	266.76001	250.08001	264.78003	265.41993	265.75	258.34009	INR	IN	NSE	28768254.0	29838450.0	85.785508	3.086535665208161	3.0114654097519593	86.63460181995845	89.85746005561336	0.05352615112895176	0.05498458044465693	0.028903640499753358	0.029325404414694445	0.024622510629198402	0.02492814800830967	2024-09-30	846434729.0	2025-06-02	0.0	59.0	2612.5509793293045	2612.5509793293045	1541.4050778042897	1.0	MNFL.NS
2025-06-09	@KERNE3	1287.5	1292.9	1276.7	1292.9	1292.9	nan	1290.46	INR	IN	NSE	78163.0	117909.0	85.785508	15.071310179803332	15.042867147210927	1.1757956248274477	1.773689422460493	0.004185403722615888	0.004194174757281566	0.002296390402313442	0.002299029126213714	0.0018890133203024462	0.0018907986299459	2024-09-30	16759421.0	2025-06-02	0.0	85.0	252.58643232490974	252.58643232490974	214.69846747617328	1.0	KMIL.NS
2025-06-09	@RANEM3	901.5	947.69996	901.5	930.5	927.80005	930.0	928.55005	INR	IN	NSE	19711.0	20790.0	85.785508	10.846820420996984	10.82408989173323	0.2133536358559537	0.22503282884913386	0.03166203343893326	0.03216860787576259	0.029564240843084733	0.030005601774819812	0.0020977925958485244	0.002099994502181124	2025-04-23	27637137.0	2025-06-02	64.0	30.0	299.77506198949135	107.91902231621688	89.9325185968474	1.0	RAMD.NS
2025-06-09	@FCSSO1	2.5900002	2.6499997	2.58	2.6199999	2.6099997	2.6199999	2.6199999	INR	IN	NSE	3848527.0	5405285.0	85.785508	0.030541287929425096	0.030541287929425096	0.11753897121116658	0.16508436552560254	0.011516326673545074	0.011582894858463755	0.011516326673545074	0.011582894858463755	0.0	0.0	2024-09-30	1709553100.0	2025-06-02	20.0	69.0	52.21195345774125	41.769562766193005	36.026247885841464	1.0	FCSS.NS
2025-06-09	@APOLL37	191.04	201.99001	188.81	194.24001	194.26	195.89	195.37	INR	IN	NSE	316083.0	336003.0	85.785508	2.264252022614356	2.2774242940893936	0.7198551031486579	0.7652213950869184	0.016611729149596854	0.016750471105527742	0.02241236639930655	0.02266541038525971	-0.005800637249709695	-0.005783846035727014	2024-03-31	56509201.0	2025-06-02	74.0	26.0	127.95107266057119	33.26727889174851	33.26727889174851	1.0	ABML.NS
2025-06-09	@ASIAN73	313.94996	313.94996	303.0	303.80005	303.55005	304.89991	306.11011	INR	IN	NSE	139258.0	151892.0	85.785508	3.5413912802148357	3.5683196047518893	0.4969170515185386	0.5419992014049739	-0.03286385540766634	-0.03232970630096588	-0.025288736323261674	-0.024971654718477954	-0.007575119084404669	-0.0075465001792982545	2024-12-31	44690996.0	2025-06-02	61.0	39.0	158.2683035385161	61.724638380021275	61.724638380021275	1.0	ASIE.NS
2025-06-09	@UNITE85	191.5	191.79	184.46001	185.80001	186.7	187.5	186.77001	INR	IN	NSE	41922.0	44699.0	85.785508	2.165867106598005	2.1771743777515433	0.09127150426410019	0.09731751751111624	-0.030216928419649847	-0.02976496083550917	-0.0250098417533966	-0.024699686684073074	-0.005207086666253247	-0.0051935532904883175	2024-09-30	20303126.0	2025-06-02	0.0	29.0	43.97387276451473	43.973872764514724	12.75242310170927	1.0	UNDR.NS
2025-06-09	@SELMA1	37.089997	37.089997	35.5	35.779999	36.0	36.660004	36.089997	INR	IN	NSE	22225.0	27467.0	85.785508	0.4170867531611516	0.4207003938240944	0.009350066252740498	0.011555377717166401	-0.03595826048516271	-0.03531944205873083	-0.027331575087986337	-0.0269614473142179	-0.00862668539717637	-0.00858958231556517	2024-09-30	33134699.0	2025-06-02	83.0	17.0	13.820044022882056	2.3494074838899497	2.3494074838899497	1.0	SELM.NS
2025-06-09	@BAJAJ21	2001.0	2057.7	1991.0	2017.4	2021.0	2022.0	2024.25	INR	IN	NSE	4221379.0	4413164.0	85.785508	23.51679260324483	23.596642920153833	99.61037289363607	104.13585505607777	0.008162498037002308	0.008195902048975467	0.011552205982490626	0.01161919040479753	-0.0033897079454883183	-0.0033839693713720864	2025-05-07	1596139718.0	2025-06-02	55.0	45.0	37536.08671400769	16891.23902130346	16891.23902130346	1.0	BJFS.NS
2025-06-09	@MAITH1	1109.9	1247.4	1109.0	1220.0	1228.0	1230.0	1195.15	INR	IN	NSE	629618.0	683719.0	85.785508	14.221516296202385	13.931840329021544	8.771737444277885	9.525463937918282	0.09458093756936936	0.09919812595729338	0.07400177934287555	0.07680872150644191	0.02057915822649381	0.020792369158682877	2016-03-31	29111550.0	2025-06-02	0.0	29.0	414.0103827327105	414.01038273271047	120.06301099248606	1.0	MAIT.NS
2025-06-09	@RESPO4	208.2	211.0	203.25	205.08001	207.67	208.7	205.35001	INR	IN	NSE	1190905.0	1199571.0	85.785508	2.390613692000285	2.393761076754363	2.850742035112155	2.871486368603308	-0.015098960503912018	-0.014985542747358305	-0.013783267080956563	-0.01368871277617667	-0.001315693422955455	-0.0013148282778268072	2024-09-30	266608544.0	2025-06-02	82.0	18.0	637.3580356906605	114.72444642431888	114.72444642431888	1.0	RSPO.NS
2025-06-09	@CONSO28	350.75	380.19996	350.69996	363.30005	362.55005	365.0	370.1001	INR	IN	NSE	131129.0	141263.0	85.785508	4.234981624168968	4.314249674898469	0.5657232456197613	0.6094438518251825	0.035155357871881954	0.035780612972202475	0.05369979060674801	0.05516778332145411	-0.018544432734866056	-0.01837354272533298	2024-06-30	22455546.0	2025-06-02	30.0	54.0	95.09882467068098	66.56917726947668	51.353365322167726	1.0	CSLF.NS
2025-06-09	@MUNDR1	1482.0	1484.0	1463.1001	1467.1001	1466.1001	1467.0	1471.0201	INR	IN	NSE	1493331.0	1556135.0	85.785508	17.10195736090996	17.147652724746937	25.60712139109907	26.684062572824075	-0.010104795548755874	-0.010053913630229339	-0.007436421173917296	-0.0074088394062078455	-0.002668374374838578	-0.0026648174283953052	2024-09-30	2160138945.0	2025-06-02	18.0	41.0	36942.60413103103	30292.935387445446	15146.467693722723	1.0	APSE.NS
2025-06-09	@JINDA23	23640.0	23640.0	23010.0	23100.0	23050.0	23220.0	23238.372	INR	IN	NSE	746.0	789.0	85.785508	269.2762511821927	270.8892508977157	0.20208338116969593	0.2137316189582977	-0.023107575010151038	-0.022842639593908642	-0.01713531464302953	-0.016989340101522865	-0.005972260367121507	-0.005954461870220529	2024-09-30	11098007.0	2025-06-02	57.0	43.0	2988.4297205537327	1285.0247798381051	1285.0247798381051	1.0	JNSW.NS
2025-06-09	@SARLA5	118.99001	118.99001	117.0	117.47001	117.5	117.60001	118.03	INR	IN	NSE	76551.0	87727.0	85.785508	1.3693456242049649	1.3758734167547275	0.10532448592599114	0.120701247231642	-0.012856473043825645	-0.012774181630878068	-0.00810071056675632	-0.00806798822859156	-0.004755762477069325	-0.00474447174447179	2024-09-30	83503000.0	2025-06-02	29.0	53.0	114.34446765798718	81.1845720371709	60.60256785873321	1.0	SARL.NS
2025-06-09	@JMDTE1	6.83	6.9600001	6.7799998	6.83	6.8000002	6.8699999	6.9200001	INR	IN	BOM	18286.0	18286.0	85.785508	0.07961717729759205	0.08066630671464929	0.0014750640845840768	0.0014750640845840768	0.0	0.0	0.013091110497746472	0.013177174231332467	-0.013091110497746472	-0.013005794609742827	2023-12-31	28858400.0	2025-06-02	0.0	83.0	2.2976243493248303	2.2976243493248303	1.9070282099396092	1.0	JMDV.BO
2025-06-09	@IIDFO1	2.6400004	2.7399998	2.5500002	2.58	2.5600005	2.6199999	2.58	INR	IN	NSE	110655.0	193419.0	85.785508	0.03007500987229685	0.03007500987229685	0.003327950217419008	0.005817078334489785	-0.022989669739838736	-0.022727420798875575	-0.022989669739838736	-0.022727420798875575	0.0	0.0	2024-03-31	263475914.0	2025-06-02	17.0	68.0	7.924040714662436	6.576953793169822	5.388347685970456	1.0	ARSH.NS
2025-06-09	@SHOPP3	506.05005	524.5	497.30005	519.6001	520.0	520.05005	514.5	INR	IN	NSE	78575.0	85015.0	85.785508	6.056968270211795	5.997516503603383	0.4712548592706358	0.5098788655538417	0.02642389981278903	0.026776106434531544	0.016559977834732287	0.01669785429326609	0.009863921978056744	0.009912730806608261	2025-01-14	110059081.0	2025-06-02	57.0	38.0	666.6243614656697	286.648475430238	253.3172573569545	1.0	SHOP.NS
2025-06-09	@ROSEB3	24.5	25.600007	23.5	25.279999	23.899994	25.490006	24.259995	INR	IN	NSE	15967.0	19734.0	85.785508	0.2946884571692459	0.2827982903592528	0.0045154403021661895	0.0055807414619494945	0.03134041217101258	0.03183669387755095	-0.009844420135376009	-0.009796122448979538	0.041184832306388586	0.04204469127054633	2024-09-30	33410605.0	2025-06-02	0.0	58.0	9.845719640541093	9.845719640541093	5.710517391513833	1.0	SECE.NS
2025-06-09	@RADIC7	2653.6001	2655.9	2621.0	2650.0	2647.0	2650.0	2643.71	INR	IN	NSE	90517.0	97762.0	85.785508	30.890998512242888	30.81767610445345	2.789523587946813	3.012797651323578	-0.0013576063372289227	-0.0013566852066368984	-0.0037340126610097	-0.0037270499047690198	0.0023764063237807775	0.0023792322153337597	2025-05-06	133823666.0	2025-06-02	34.0	66.0	4133.946667308889	2728.4048004238666	2728.4048004238666	1.0	RADC.NS
2025-06-09	@ISTLT1	893.0	893.0	840.0	873.64991	872.0	881.44996	870.81006	INR	IN	BOM	1994.0	1994.0	85.785508	10.184120026426841	10.15101595015326	0.0202411258046056	0.0202411258046056	-0.021906846107538236	-0.021668633818589078	-0.02516269898752288	-0.024848756998880117	0.0032558528799846442	0.0032611589259774476	2024-09-30	11664112.0	2025-06-02	67.0	33.0	118.78871660968564	39.20027648119626	39.20027648119626	1.0	ISTL.BO
2025-06-09	@BGREN1	112.84	112.84	112.84	112.84	nan	nan	nan	INR	IN	NSE	96448.0	113185.0	85.785508	1.3153736875930142	1.3153736875930142	0.12686516142097104	0.14888057083021533	0.0	0.0	0.0	0.0	0.0	0.0	2018-06-30	72161560.0	2025-06-02	51.0	49.0	94.91941727966454	46.51051446703563	46.51051446703563	1.0	BGRE.NS
2025-06-09	@NILAI1	12.960001	13.48	12.600001	13.090001	13.140001	13.15	13.090001	INR	IN	NSE	4172418.0	4992430.0	85.785508	0.15258988732688977	0.15258988732688977	0.6366687925006868	0.7617943311873843	0.009980888231380547	0.010030863423544645	0.009980888231380547	0.010030863423544645	0.0	0.0	2024-09-30	393889200.0	2025-06-02	0.0	46.0	60.10350864727875	60.10350864727875	27.647613977748225	1.0	NHI.NS
2025-06-09	@GANDH4	758.94996	764.0	751.05005	760.89991	760.0	761.0	758.15992	INR	IN	NSE	6466.0	7592.0	85.785508	8.869795467085186	8.837855456891392	0.05714557338425974	0.06709699862871944	0.0025659785330143237	0.0025692734735764944	-0.0010415067251621224	-0.0010409645452778005	0.003607485258176446	0.003614000064788403	2024-09-30	17879551.0	2025-06-02	75.0	25.0	158.58796041331843	39.64699010332961	39.64699010332961	1.0	BUTT.NS
2025-06-09	@SAKSO1	197.0	202.30001	196.48	200.32001	199.99001	200.0	200.0	INR	IN	NSE	240717.0	294852.0	85.785508	2.3351264644839547	2.3313961141315387	0.5612066784054016	0.6874168070439125	0.016712409093871727	0.016852842639593968	0.01511363781004782	0.015228426395939021	0.0015987712838239077	0.001600049999999964	2024-12-31	127121943.0	2025-06-02	49.0	29.0	296.84581331592085	151.39136479111963	86.08528586161705	1.0	SAKS.NS
2025-06-09	@INDIA82	458.0	490.0	457.75	487.44996	486.5	486.89991	479.01001	INR	IN	NSE	10404727.0	11110211.0	85.785508	5.68219471288787	5.583810379720547	58.09802262075863	62.0373115026854	0.062318454901393316	0.06430122270742356	0.0448523107819252	0.04587338427947607	0.01746614411946812	0.017619569160986837	2025-04-04	424859784.0	2025-06-02	0.0	67.0	2414.1360183634824	2414.1360183634824	1617.4711323035333	1.0	IIFL.NS
2025-06-09	@AMRUT3	719.8501	725.89991	711.0	712.25	712.5	713.94996	715.82007	INR	IN	NSE	12624.0	14755.0	85.785508	8.302684411450942	8.34430064807683	0.1053384513813219	0.12312015606237363	-0.010614022512166699	-0.010557892539016067	-0.005614159393076079	-0.005598429450798137	-0.0049998631190906195	-0.0049873846090959795	2024-09-30	28898103.0	2025-06-02	20.0	53.0	239.9318292986037	191.94546343888294	127.16386952825997	1.0	AJAN.NS
2025-06-09	@BRIGA3	1281.9	1285.1001	1246.4	1252.7	1253.1001	1253.2	1257.5301	INR	IN	NSE	545348.0	553929.0	85.785508	14.602699560862893	14.659003942717225	7.994258482152953	8.120047394985411	-0.02304213046794157	-0.022778687885170457	-0.019193793248954982	-0.019010765270301988	-0.003848337218986586	-0.003840941858966107	2025-05-13	244427580.0	2025-06-02	0.0	68.0	3569.3025151287798	3569.3025151287798	2427.12571028757	1.0	BRIG.NS
2025-06-09	@TRANS308	519.44996	524.80005	508.80005	517.80005	517.3501	518.5	517.46998	INR	IN	NSE	553600.0	587480.0	85.785508	6.035985122335583	6.032137502758625	3.3393913215271747	3.5437601401206367	-0.003181318632201169	-0.0031762636000587374	-0.0038189687169509767	-0.0038116857300365403	0.0006376500847498079	0.0006378534267825753	2025-02-14	300165834.0	2025-06-02	0.0	40.0	1811.7965082574522	1811.7965082574522	724.7186033029809	1.0	TRNF.NS
2025-06-09	@RENAI20	129.0	129.59	126.0	127.09	127.43	127.81	127.63001	INR	IN	NSE	215234.0	249669.0	85.785508	1.4814856607248863	1.487780546802847	0.320220958210564	0.37145268133972004	-0.014916907467693363	-0.014806201550387588	-0.010676873015590616	-0.010620077519379878	-0.004240034452102748	-0.004231058197049387	2025-05-27	107267971.0	2025-06-02	44.0	56.0	158.91596089155294	88.99293809926965	88.99293809926965	1.0	RENA.NS
2025-06-09	@JAGRA1	73.449997	73.699997	72.800004	72.979996	72.949997	73.0	73.050004	INR	IN	NSE	317571.0	342287.0	85.785508	0.8507263954186761	0.8515424773144668	0.2704251960632325	0.2914719199325369	-0.006419485577010775	-0.006398924699751785	-0.005460668822051318	-0.005445786471577341	-0.0009588167549594573	-0.0009583572370509552	2024-09-30	217654272.0	2025-06-02	68.0	24.0	185.1642342660361	59.25255496513155	44.43941622384866	1.0	JAGP.NS
2025-06-09	@GUJAR66	330.6001	335.5	329.30005	334.05005	333.05005	334.0	333.84009	INR	IN	NSE	943227.0	960660.0	85.785508	3.894014942477231	3.891567442836615	3.6706314844044523	3.738473179635423	0.010381344182449403	0.010435417291162263	0.009752618006265479	0.009800329763965498	0.0006287261761839247	0.0006289238659145102	2024-09-30	564211376.0	2025-06-02	44.0	49.0	2197.047528859639	1230.3466161613978	1076.553289141223	1.0	GSPT.NS
2025-06-09	@BLKAS1	70.949997	70.949997	66.279999	67.550004	67.740006	67.75	68.320008	INR	IN	NSE	592057.0	621840.0	85.785508	0.7874290841758494	0.7964050058431782	0.47151715854449455	0.4952364888335219	-0.04910723770115055	-0.04792097454211297	-0.03777269474642608	-0.037068204527196724	-0.01133454295472447	-0.011270549031551669	2019-02-22	225440000.0	2025-06-02	0.0	39.0	177.5180127366035	177.5180127366035	69.23202496727536	1.0	BLKS.NS
2025-06-09	@NITCO1	141.0	141.9	138.08001	139.4	138.88001	139.80001	139.5	INR	IN	NSE	181967.0	192810.0	85.785508	1.6249830915496826	1.6261487896067481	0.2959054167983711	0.3135377481240771	-0.011412392051743936	-0.01134751773049636	-0.010695289116746665	-0.010638297872340385	-0.0007171029349972713	-0.0007168458781361409	2025-01-29	228721955.0	2025-06-02	11.0	40.0	371.66930954118743	330.78568549165686	148.66772381647496	1.0	NCOT.NS
2025-06-09	@PENNA16	246.91001	250.43	245.55001	246.62	247.4	248.0	248.30001	INR	IN	NSE	613851.0	630563.0	85.785508	2.8748445483356004	2.8944283922641105	1.7767477630197166	1.8251194503112342	-0.001175247816765257	-0.001174557483513916	0.00561379452883326	0.005629581400932171	-0.006789042345598517	-0.0067660488616169134	2024-09-30	134946231.0	2025-06-02	16.0	73.0	387.9494365087866	325.8775266673808	283.2030886514142	1.0	PENN.NS
2025-06-09	@BARTR1	14.300001	14.74	14.11	14.25	14.32	14.420001	14.340001	INR	IN	NSE	430452.0	500246.0	85.785508	0.16611197313187212	0.1671611130402119	0.07195483543038528	0.08362167815391383	-0.0035027004812695495	-0.0034965731820578716	0.0027932977105500356	0.0027972026015943285	-0.006295998191819585	-0.006276219924949866	2024-09-30	304576740.0	2025-06-02	75.0	25.0	50.5938432514732	12.6484608128683	12.6484608128683	1.0	BARI.NS
2025-06-09	@ROYAL144	372.6001	386.44996	368.3501	373.8501	373.0	374.0	376.58008	INR	IN	NSE	128113.0	130609.0	85.785508	4.3579633520384355	4.38978667585672	0.562388740404032	0.5733456479469703	0.003349188381069901	0.0033548031790651134	0.01062499395474159	0.010681639645292673	-0.00727580557367169	-0.007249400977343279	2024-09-30	27425215.0	2025-06-02	21.0	40.0	119.51808189177478	94.41928469450208	47.80723275670991	1.0	ROYL.NS
2025-06-09	@DYNEM1	297.0	300.25	290.25	297.39991	297.1001	299.69996	298.17994	INR	IN	NSE	20439.0	22269.0	85.785508	3.466784972585346	3.4758777671398766	0.07104346568257194	0.07740432199643792	0.001345592600578982	0.0013464983164981348	0.003964990976794702	0.003972861952861839	-0.0026193983762157202	-0.002615970745718177	2025-03-06	12428387.0	2025-06-02	0.0	83.0	43.08654528507507	43.08654528507507	35.76183258661231	1.0	DYPR.NS
2025-06-09	@NITIN1	396.05005	401.44996	393.19996	397.8501	395.14991	398.75	397.12989	INR	IN	NSE	71779.0	80238.0	85.785508	4.6377308857342205	4.629335411757427	0.3322890665205363	0.3714486147685924	0.004534709017557148	0.004545006369775839	0.0027228138602080065	0.002726524084519122	0.0018118951573491415	0.0018135376312269358	2018-06-30	56220000.0	2025-06-02	32.0	49.0	260.7332303959779	177.29859666926495	127.75928289402917	1.0	NISP.NS
2025-06-09	@ASHOK9	223.14	225.24001	221.52001	222.96001	223.0	223.17	223.53	INR	IN	NSE	1379164.0	1596159.0	85.785508	2.599040504603645	2.605684866959114	3.593666763854799	4.159087351560593	-0.0008069491402471485	-0.0008066236443486918	0.0017462560687127038	0.0017477816617370578	-0.0025532052089598523	-0.002549948552766912	2024-09-30	280723217.0	2025-06-02	0.0	56.0	729.6110115656386	729.6110115656386	408.5821664767576	1.0	ABDL.NS
2025-06-09	@OBERO3	1929.0	1933.2	1881.0	1903.1001	1900.1001	1903.0	1900.17	INR	IN	NSE	1019364.0	1033763.0	85.785508	22.184400889716713	22.150244770946628	22.57916211069124	22.8981034851481	-0.013517545836903011	-0.013426594090202082	-0.015058378069518596	-0.014945567651632907	0.0015408322326155854	0.0015420199245330668	2024-09-30	363602237.0	2025-06-02	9.0	32.0	8066.297790005787	7340.330988905265	2581.215292801852	1.0	OEBO.NS
2025-06-09	@PREST44	1754.7	1754.7	1683.1001	1708.5	1709.0	1711.0	1705.8101	INR	IN	NSE	1381170.0	1442531.0	85.785508	19.91595130496867	19.884595192931656	27.464006342621417	28.684144988254893	-0.026682109561743772	-0.026329287057616724	-0.028257772274114856	-0.027862255656237567	0.0015756627123710842	0.0015769047211058318	2024-09-30	430730232.0	2025-06-02	52.0	48.0	8578.402326089858	4117.633116523131	4117.633116523131	1.0	PREG.NS
2025-06-09	@GRAVI9	1907.1001	1907.1001	1845.0	1850.0	1851.0	1854.7	1866.5801	INR	IN	NSE	277892.0	301670.0	85.785508	21.565414055716733	21.758687959276294	6.046565314379208	6.56394339667488	-0.030398176973736035	-0.029940798597829277	-0.021475883066329082	-0.02124691829233305	-0.008922293907406953	-0.008882608359534028	2024-12-19	72808451.0	2025-06-02	24.0	43.0	1570.1443925703632	1193.309738353476	675.1620888052562	1.0	GRAI.NS
2025-06-09	@RAMKY1	515.75	522.94996	509.1001	510.19996	509.8501	511.0	514.43995	INR	IN	NSE	119036.0	121265.0	85.785508	5.947391020870332	5.996816501920114	0.7138370491225627	0.7272039531053427	-0.010819424644280318	-0.010761105186621434	-0.00254331874654401	-0.002540087251575507	-0.008276105897736308	-0.008241953215336384	2024-09-30	69197791.0	2025-06-02	0.0	40.0	411.54632085746186	411.5463208574618	164.61852834298475	1.0	RAMK.NS
2025-06-09	@SANDU2	468.64991	478.80005	466.19996	469.0	467.89991	469.0	471.97999	INR	IN	NSE	282307.0	313200.0	85.785508	5.467123887638458	5.501861573169212	1.5532140351366808	1.7231830447165972	0.000746739294772425	0.00074701817397127	0.007080561467597946	0.007105687911046488	-0.006333822172825521	-0.006313805803504491	2024-09-30	162034938.0	2025-06-02	60.0	40.0	885.8650801718164	354.3460320687266	354.3460320687266	1.0	SUMG.NS
2025-06-09	@ONMOB1	54.020005	55.199997	54.020005	54.399994	54.460007	54.5	54.580002	INR	IN	NSE	297057.0	342646.0	85.785508	0.6341396731018951	0.636238022860458	0.18899895835685906	0.2180044135810445	0.007009602644996171	0.007034227412603844	0.010313111000873842	0.010366474419985838	-0.0033035083558776712	-0.003298057775813268	2025-03-31	106321351.0	2025-06-02	48.0	52.0	67.42258676689185	35.05974511878376	35.05974511878376	1.0	ONMO.NS
2025-06-09	@ZEENE1	13.9	14.29	13.7	13.73	13.75	13.78	13.890001	INR	IN	NSE	2936023.0	3334451.0	85.785508	0.16005034323513012	0.16191547178341592	0.4753875492119602	0.539899206803683	-0.012305620356766411	-0.012230215827338076	-0.0007196113761556155	-0.0007193525179856053	-0.011586008980610796	-0.011519149638650084	2021-08-17	625428600.0	2025-06-02	25.0	70.0	100.1000620990669	75.07504657430017	70.07004346934683	1.0	ZEEN.NS
2025-06-09	@SEAHO6	65.100007	68.720002	65.100007	68.080002	67.869996	68.5	66.559998	INR	IN	BOM	78812.0	78812.0	85.785508	0.7936072605643368	0.7758886034690148	0.06114933261659999	0.06114933261659999	0.04475885690092252	0.04577564791966893	0.02217910972347603	0.022426894669918873	0.022579747177446485	0.022836599243888145	2024-09-30	163085000.0	2025-06-02	75.0	25.0	129.42544008913487	32.35636002228372	32.35636002228372	1.0	KMCS.BO
2025-06-09	@REPRO3	553.3501	557.0	548.55005	553.5	552.05005	554.0	554.29004	INR	IN	NSE	6103.0	6679.0	85.785508	6.452138745859033	6.461348226789075	0.039433608228093726	0.04315534480672423	0.0002708587204658386	0.00027089540600067075	0.0016971942270389562	0.0016986352762924373	-0.0014263355065731176	-0.0014253187735431272	2024-11-18	14323488.0	2025-06-02	39.0	55.0	92.41713190064691	56.37445045939461	50.829422545355804	1.0	RPRO.NS
2025-06-09	@SANGA7	428.8501	438.0	425.39991	429.44996	430.0	437.19996	432.57007	INR	IN	NSE	30191.0	32959.0	85.785508	5.006089839789723	5.042460901438038	0.1522369370753158	0.16619446885049632	0.001397786451668992	0.0013987638104782096	0.008636884192004146	0.00867428968770212	-0.007239097740335154	-0.007212958584952522	2025-03-31	49747214.0	2025-06-02	27.0	54.0	249.03902256324508	181.7984864711689	134.48107218415234	1.0	SANG.NS
2025-06-09	@INDIA111	696.1001	711.30005	682.19996	706.69996	700.5	710.0	702.76001	INR	IN	NSE	38617.0	42772.0	85.785508	8.237987703004569	8.192059782405206	0.31635277261714184	0.35039078101303545	0.015112719263571606	0.015227493861874164	0.00952198189433151	0.009567460197175581	0.005590737369240095	0.0056063947064946	2024-09-30	22621424.0	2025-06-02	70.0	30.0	186.35501273645244	55.90650382093573	55.90650382093573	1.0	INEL.NS
2025-06-09	@IFBAG1	770.19996	770.19996	735.0	739.30005	738.64991	747.0	743.8501	INR	IN	NSE	6490.0	7073.0	85.785508	8.618006318736262	8.671046163181781	0.05627508959904976	0.061330309512184746	-0.040946309251649105	-0.040119334724452616	-0.034810633407294844	-0.03421171302060311	-0.00613567584435426	-0.00611689102414581	2025-03-31	9367111.0	2025-06-02	55.0	45.0	80.72582178630394	36.32661980383678	36.32661980383678	1.0	IFBA.NS
2025-06-09	@RUBYM2	219.60001	228.28	218.31	219.78	219.12	221.0	223.67	INR	IN	NSE	52377.0	67163.0	85.785508	2.5619711898191477	2.6073168442390062	0.13656343435070642	0.17511522120962436	0.0008192908460635806	0.0008196265564832661	0.018363996149464157	0.018533651250744354	-0.017544705303400576	-0.017391693119327534	2022-09-23	33440000.0	2025-06-02	43.0	49.0	85.67231658755229	48.833220454904804	41.97943512790062	1.0	RUBY.NS
2025-06-09	@ARROW30	646.6001	646.6001	646.6001	646.6001	nan	nan	nan	INR	IN	NSE	2908.0	5519.0	85.785508	7.537404802685321	7.537404802685321	0.021918773166208914	0.04159893710602029	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	15087938.0	2025-06-02	7.0	41.0	113.72389634381837	105.76322359975109	46.62679750096553	1.0	ARRO.NS
2025-06-09	@PAGEI1	46450.0	46550.0	45880.0	46325.0	46320.0	46400.0	46188.04	INR	IN	NSE	30684.0	30982.0	85.785508	540.0096249357176	538.4130848767603	16.520667096358512	16.681114195651787	-0.0026946930884239606	-0.002691065662002168	-0.005655575144805525	-0.005639612486544654	0.002960882056381564	0.00296526979711631	2024-09-30	11153874.0	2025-06-02	0.0	59.0	6023.199315320252	6023.199315320252	3553.687596038949	1.0	PAGE.NS
2025-06-09	@RAJTE1	45.800004	45.800004	45.0	45.199997	44.75	45.0	45.350007	INR	IN	NSE	7522.0	7758.0	85.785508	0.5268954868227861	0.5286441504781904	0.003976461299896948	0.0041012213194098	-0.013187157989877907	-0.013100588375494437	-0.009873847540229796	-0.009825261150632314	-0.0033133104496481103	-0.0033078274938302954	2024-09-30	51913344.0	2025-06-02	0.0	8.0	27.352906659478762	27.352906659478762	2.1882325327583008	1.0	RATV.NS
2025-06-09	@CINEM13	92.5	93.490006	90.149994	92.979996	92.100007	93.449997	92.050004	INR	IN	NSE	3135.0	4780.0	85.785508	1.08386600683183	1.0730251081569628	0.0033639337140720788	0.005129060016990283	0.0051757287240539185	0.005189145945945883	-0.0048766933846495775	-0.004864821621621607	0.010052422108703496	0.010103117431695008	2024-09-30	34266434.0	2025-06-02	0.0	40.0	37.14022298794645	37.14022298794645	14.856089195178582	1.0	CIIN.NS
2025-06-09	@RUCHI3	9.4899998	9.7399998	9.3999997	9.5699997	9.5600005	9.5699997	9.6199999	INR	IN	NSE	344279.0	375290.0	85.785508	0.11155730056409996	0.11214015192402894	0.03860749936425276	0.042085077615568824	0.00839458256987946	0.008429915878396699	0.013605662735584279	0.01369864096309037	-0.005211080165704818	-0.005197526041554323	2024-09-30	236024942.0	2025-06-02	24.0	57.0	26.33030539531826	20.011032100441877	15.008274075331407	1.0	RUCH.NS
2025-06-09	@NANDA1	4.0200005	4.1099997	3.9799996	4.0	4.0	4.0100003	4.0200005	INR	IN	NSE	6379035.0	7534746.0	85.785508	0.046627922282630775	0.04686106772253421	0.29892839113941605	0.3530862425780938	-0.004987665889140791	-0.004975248137407018	0.0	0.0	-0.004987665889140791	-0.004975248137407018	2024-09-30	1441471680.0	2025-06-02	40.0	60.0	67.21282946765321	40.327697680591925	40.327697680591925	1.0	NANE.NS
2025-06-09	@ATULA1	479.89991	492.94996	477.0	488.39991	488.1001	490.25	485.58008	INR	IN	NSE	111520.0	132513.0	85.785508	5.6932682615809656	5.660397558058408	0.6312475356746736	0.7500762616109938	0.017556996636237443	0.017712026659892466	0.011766656161972477	0.011836155585026154	0.0057903404742649656	0.005807136899026011	2023-09-15	27751280.0	2025-06-02	0.0	69.0	157.9954816422466	157.9954816422466	109.01688233315015	1.0	ATUL.NS
2025-06-09	@VERTE14	4.3500004	4.6899996	4.3500004	4.6899996	4.6000004	4.6700001	4.6000004	INR	IN	BOM	11106.0	11106.0	85.785508	0.05467123421359235	0.053622115287817615	0.0005955272123865025	0.0005955272123865025	0.07525656011572646	0.07816072844499056	0.05588045339695569	0.05747125908310258	0.01937610671877077	0.01956504177695284	2025-03-31	74012189.0	2025-06-02	53.0	28.0	4.046337719479664	1.901778728155442	1.1329745614543059	1.0	VRTS.BO
2025-06-09	@GRMOV1	290.0	310.19996	290.0	307.80005	309.39991	309.75	304.39991	INR	IN	NSE	1004222.0	1031498.0	85.785508	3.5880192024974664	3.54838383657995	3.5633651131379906	3.6601508306645454	0.05956946086739112	0.06137948275862071	0.04846140734336668	0.04965486206896541	0.011108053524024442	0.0111699770213467	2025-05-28	61352000.0	2025-06-02	0.0	29.0	220.13215411162457	220.13215411162457	63.838324692371124	1.0	GRMO.NS
2025-06-09	@FORTU38	157.15	160.64	152.25	154.74001	154.01	154.80001	157.33001	INR	IN	NSE	24141.0	24551.0	85.785508	1.8038012900733773	1.8339928697513803	0.04427442186866807	0.04502635894526614	-0.015454409497738908	-0.015335602927139647	0.001144810569421395	0.0011454661151764078	-0.016599220067160303	-0.016462212136133303	2024-09-30	52242217.0	2025-06-02	75.0	25.0	94.23457842089333	23.558644605223332	23.558644605223332	1.0	TNVE.NS
2025-06-09	@HAMAN3	366.55005	377.69996	359.6001	361.89991	362.80005	363.0	367.67994	INR	IN	NSE	102737.0	108329.0	85.785508	4.218660219392768	4.286037916800586	0.4403346774583418	0.4643022014890907	-0.012767392194441562	-0.0126862347993133	0.0030777573983735707	0.0030824985564725793	-0.015845149592815133	-0.015720275628852698	2024-09-13	49725620.0	2025-06-02	0.0	28.0	209.7754949786414	209.7754949786414	58.7371385940196	1.0	CLSE.NS
2025-06-09	@ASIAH6	11.350001	11.79	11.020001	11.430001	11.350001	11.53	11.4	INR	IN	BOM	104396.0	104396.0	85.785508	0.13323929957959801	0.1328895785054977	0.013873140437659939	0.013873140437659939	0.007023733262644605	0.007048457528770369	0.0043955233673149685	0.004405197849762343	0.0026282098953296362	0.00263166666666681	2024-09-30	158007500.0	2025-06-02	0.0	28.0	21.05280862832333	21.052808628323326	5.8947864159305325	1.0	SANI.BO
2025-06-09	@RAGHU3	130.0	130.0	125.10001	125.35001	125.15	126.0	126.63001	INR	IN	BOM	3096.0	3096.0	85.785508	1.4612026311017474	1.4761235662321894	0.004570078561054858	0.004570078561054858	-0.03642454607465684	-0.03576915384615387	-0.02626492302283978	-0.02592300000000003	-0.010159623051817057	-0.010108188414420849	2024-09-30	38750000.0	2025-06-02	0.0	25.0	56.621601955192716	56.621601955192716	14.155400488798179	1.0	RAGU.BO
2025-06-09	@MAYUR2	584.1001	602.44996	581.25	593.69996	593.6001	593.80005	593.33008	INR	IN	NSE	68119.0	69483.0	85.785508	6.92074889852025	6.916437214546774	0.4711407866177117	0.48057480697835353	0.016301701652722933	0.016435299360503475	0.01567849920711062	0.01580205173736471	0.0006232024456123142	0.0006233966766020504	2024-09-13	43452600.0	2025-06-02	0.0	44.0	300.72453358784105	300.72453358784105	132.31879477865007	1.0	MAYU.NS
2025-06-09	@ALLSE1	920.0	925.39991	905.8501	913.30005	913.0	916.89991	917.65992	INR	IN	NSE	9098.0	9599.0	85.785508	10.6463209380307	10.697143857911293	0.09732261481927695	0.1026818838920905	-0.007309201598931558	-0.007282554347825987	-0.0025468055752737584	-0.002543565217391297	-0.0047623960236578	-0.004751073796488758	2024-09-30	15238326.0	2025-06-02	nan	nan	162.2321091543376	162.2321091543376	162.2321091543376	1.0	ALLD.NS
2025-06-09	@RAJAT1	16.800004	16.800004	16.800004	16.800004	16.800004	nan	16.800004	INR	IN	BOM	10.0	10.0	85.785508	0.19583732021497155	0.19583732021497155	1.9583732021497154e-06	1.9583732021497154e-06	0.0	0.0	0.0	0.0	0.0	0.0	2025-02-21	20000000.0	2025-06-02	75.0	6.0	3.916746404299431	0.9791866010748578	0.23500478425796587	1.0	RAFI.BO
2025-06-09	@AMBIK1	1685.0	1690.4	1636.7	1649.3001	1641.3001	1645.0	1662.43	INR	IN	NSE	9877.0	10725.0	85.785508	19.225859220883788	19.37891421007847	0.19140553565294505	0.2078388549030916	-0.021414547700573827	-0.021186884272997086	-0.013485176406061505	-0.013394658753709154	-0.007929371294512322	-0.007898016758600468	2024-09-30	5725000.0	2025-06-02	0.0	50.0	110.06804403955968	110.06804403955968	55.03402201977984	1.0	AMBK.NS
2025-06-09	@SUTLE1	39.0	40.169999	39.0	40.169999	nan	nan	nan	INR	IN	NSE	25636.0	27288.0	85.785508	0.4682608978663389	0.45803190615832223	0.011742105946274749	0.012498774655248297	0.029558777347344467	0.02999997435897428	0.014888599862703522	0.014999987179487029	0.014670177484640945	0.014778312678771277	2024-09-30	163828620.0	2025-06-02	74.0	26.0	76.71453669740325	19.945779541324843	19.945779541324843	1.0	SUTI.NS
2025-06-09	@SHIVA16	33.279999	33.990006	32.399994	33.149994	33.199997	33.399994	33.110001	INR	IN	NSE	129208.0	172674.0	85.785508	0.3864288359754191	0.3859626383514567	0.04986946057611502	0.06664571261469944	-0.003914050268550184	-0.00390640035776435	-0.0051212041434203215	-0.005108113134258185	0.0012071538748701371	0.0012078827783787993	2025-03-31	122222222.0	2025-06-02	75.0	25.0	47.23019097778926	11.807547744447316	11.807547744447316	1.0	SHAU.NS
2025-06-09	@MAGMA3	426.89991	433.69996	424.3501	431.25	430.75	431.0	430.28003	INR	IN	NSE	3375077.0	3673190.0	85.785508	5.02707287109613	5.0157659496520095	16.928596294053655	18.423861328602264	0.010138385403881678	0.010189952956420223	0.007886646344156034	0.007917827858056947	0.0022517390597256437	0.0022542761280368584	2025-05-23	773245550.0	2025-06-02	63.0	37.0	3887.1617271008063	1438.2498390272985	1438.2498390272985	1.0	POON.NS
2025-06-09	@TWENT7	3774.6001	3869.0	3735.0	3848.5	3830.0	3840.0	3807.1399	INR	IN	NSE	9557.0	10357.0	85.785508	44.86188972617613	44.379755844075675	0.42413732660183123	0.4596411312770917	0.019389018677458125	0.019578206443644053	0.008583781506002808	0.00862072779577372	0.010805237171455317	0.01086382457340207	2025-03-31	9079670.0	2025-06-02	42.0	43.0	407.33115429006966	236.2520694882404	175.15239634472996	1.0	TCPL.NS
2025-06-09	@TORRE8	1420.0	1423.0	1401.5	1407.2	1407.8001	1407.9	1407.49	INR	IN	NSE	883603.0	910162.0	85.785508	16.403703059029507	16.407083583394996	14.497348275538569	14.933104008429957	-0.009054957171956701	-0.00901408450704222	-0.008848895402436163	-0.0088098591549296	-0.000206061769520538	-0.00020604054025252783	2024-12-05	503903543.0	2025-06-02	51.0	34.0	8265.884089764906	4050.283203984804	2810.400590520068	1.0	TOPO.NS
2025-06-09	@INFOE1	1510.0	1541.2	1502.4	1519.7	1522.0	1523.0	1526.1399	INR	IN	NSE	1213694.0	1249721.0	85.785508	17.715113373228498	17.790183162405473	21.59183856311255	22.23276549190453	0.006403296130589986	0.006423841059602697	0.01063195542176576	0.010688675496688615	-0.004228659291175774	-0.004219731100667645	2025-05-07	647169165.0	2025-06-02	6.0	70.0	11464.67512963262	10776.794621854662	8025.272590742834	1.0	INED.NS
2025-06-09	@KHAIT3	80.600007	85.660004	79.899994	85.660004	85.660004	nan	83.509995	INR	IN	NSE	245358.0	263143.0	85.785508	0.9985370023104603	0.9734743891707212	0.2388497291781498	0.25616297118955106	0.06088728252225195	0.06277911365441935	0.035467588930854	0.0361040663433192	0.02541969359139795	0.025745529023202485	2024-09-30	96989200.0	2025-06-02	67.0	33.0	96.8473050244897	31.9596106580816	31.9596106580816	1.0	KHCF.NS
2025-06-09	@AUTOM34	504.14991	525.0	504.14991	508.30005	509.0	510.0	512.68995	INR	IN	NSE	68720.0	72280.0	85.785508	5.925243806914334	5.976416785921463	0.410699361528523	0.4319754052864034	0.008198258499048094	0.008231956244919347	0.016797612170125653	0.01693948532094347	-0.008599353671077559	-0.008562484987271413	2025-03-31	15864397.0	2025-06-02	75.0	25.0	94.00042007468033	23.500105018670084	23.500105018670084	1.0	ASAS.NS
2025-06-09	@HOUSE16	1398.0	1412.0	1325.3001	1336.8001	1340.0	1342.7	1348.1299	INR	IN	NSE	86292.0	98863.0	85.785508	15.58305279255326	15.715124051022697	1.3560894846108504	1.5536443090562568	-0.044763870707068776	-0.0437767525035766	-0.036324270979147144	-0.03567246065808305	-0.008439599727921632	-0.008404086282783219	2025-05-08	45949817.0	2025-06-02	0.0	32.0	716.0384241191613	716.0384241191612	229.13229571813162	1.0	PGIL.NS
2025-06-09	@GOKAL1	941.0	941.0	920.8501	930.14991	930.0	930.25	929.19996	INR	IN	NSE	158788.0	169988.0	85.785508	10.842739428669	10.831665879975906	1.7199385617496143	1.8412532196053444	-0.011597372879974088	-0.011530382571732223	-0.012619181736909013	-0.012539893730074358	0.0010218088569349248	0.001022331081460548	2025-05-21	73097628.0	2025-06-02	9.0	71.0	792.5785332577791	721.246465264579	562.7307586130231	1.0	GOKL.NS
2025-06-09	@SREER6	102.5	102.9	101.4	102.65	102.30001	102.9	102.30001	INR	IN	BOM	109998.0	109998.0	85.785508	1.1965890555780123	1.1925092289480876	0.13117363016583175	0.13117363016583175	0.0014623448864803379	0.0014634146341463428	-0.0019530278691757275	-0.0019511219512194922	0.0034153727556560654	0.003421211786782896	2025-03-31	107089800.0	2025-06-02	58.0	37.0	128.14248264403824	53.81984271049606	47.412718578294154	1.0	TGVS.BO
2025-06-09	@AHLUW1	910.05005	946.8501	910.05005	939.19996	938.05005	938.55005	931.62012	INR	IN	NSE	41702.0	49454.0	85.785508	10.948235685682484	10.859877638073788	0.45287861726295314	0.5370643887133012	0.03152880848594197	0.03203110642101503	0.023425537030557386	0.023702070012523002	0.008103271455384586	0.008136191820331318	2014-12-04	66987560.0	2025-06-02	0.0	30.0	733.3955948887966	733.3955948887966	220.018678466639	1.0	AHLU.NS
2025-06-09	@SMSPH1	247.10001	251.95	247.0	250.10001	249.0	249.05001	249.56	INR	IN	NSE	64490.0	70778.0	85.785508	2.9154109572912947	2.909116071213334	0.1876088954325479	0.20590141728833733	0.012067724403570068	0.012140833179245858	0.009906213778577033	0.009955442737537679	0.002161510624993035	0.0021638483731367675	2025-03-27	88652030.0	2025-06-02	10.0	38.0	258.4570996481166	232.6113896833049	98.2136978662843	1.0	SMSP.NS
2025-06-09	@LUMAX4	968.0	985.19996	942.05005	982.89991	984.0	984.5	967.49	INR	IN	NSE	247319.0	269783.0	85.785508	11.457645153771194	11.278012132305612	2.789266682549692	3.042615947089805	0.01527520673022753	0.01539246900826452	-0.0005269983433686676	-0.0005268595041322266	0.0158022050735962	0.015927720183154248	2024-09-30	68157705.0	2025-06-02	18.0	35.0	780.9267983854168	640.3599746760417	273.32437943489583	1.0	LUAT.NS
2025-06-09	@GTLIN1	1.5100003	1.5500002	1.5	1.5200005	1.5200005	1.5299998	1.5200005	INR	IN	NSE	51747758.0	64846469.0	85.785508	0.01771861629588998	0.01771861629588998	0.916898668174571	1.1489897023543243	0.0066008143031895394	0.006622647690864847	0.0066008143031895394	0.006622647690864847	0.0	0.0	2024-12-31	12809111895.0	2025-06-02	25.0	75.0	226.95973875862518	170.21980406896887	170.21980406896887	1.0	GTLI.NS
2025-06-09	@SOBHA2	1685.9	1718.0	1650.0	1658.1001	1656.0	1656.1001	1675.8101	INR	IN	NSE	426360.0	469461.0	85.785508	19.32844064990558	19.534885775811926	8.328893899375172	9.170867011198442	-0.016627117004436975	-0.0164896494454001	-0.006002855688539199	-0.005984874547719454	-0.010624261315897776	-0.010568023190694387	2025-03-31	106896103.0	2025-06-02	6.0	45.0	2066.1349825416937	1942.166883589192	929.7607421437622	1.0	SOBH.NS
2025-06-09	@ASTRA71	1538.5	1551.9	1517.1001	1534.9	1535.0	1536.0	1533.93	INR	IN	NSE	596851.0	613368.0	85.785508	17.892299477902494	17.880992206748957	10.67228807959032	10.967628427869194	-0.002342683442734028	-0.002339941501462439	-0.0029748462098497797	-0.0029704257393564637	0.0006321627671157515	0.0006323626241093727	2024-11-07	268634727.0	2025-06-02	15.0	46.0	4806.492985648579	4085.519037801292	2210.9867733983465	1.0	ASTL.NS
2025-06-09	@SCAND19	99.300004	101.88001	99.300004	101.02001	101.0	101.17	100.49001	INR	IN	NSE	221016.0	249161.0	85.785508	1.1775882938176458	1.1714100941151973	0.25890037336096444	0.2918697104598366	0.017173004697101035	0.017321308466412555	0.011912708240152448	0.01198394715069706	0.005260296456948588	0.005274156107656802	2024-09-30	111403716.0	2025-06-02	71.0	29.0	131.18771184938558	38.04443643632182	38.04443643632182	1.0	XCHA.NS
2025-06-09	@IINFO1	24.720002	25.380005	24.720002	25.089997	25.100007	25.160004	25.080002	INR	IN	NSE	563382.0	614737.0	85.785508	0.2924736075468598	0.2923570960260561	0.16470872547335152	0.17972272413976964	0.014856527313138024	0.014967434064123486	0.014458082013897311	0.014563105617871663	0.0003984452992407128	0.0003985246891129446	2025-03-27	169627242.0	2025-06-02	10.0	90.0	49.61149140596421	44.65034226536779	44.65034226536779	1.0	TIIN.NS
2025-06-09	@JINDA21	880.0	880.0	850.0	851.30005	850.0	856.5	853.99	INR	IN	NSE	2069.0	2996.0	85.785508	9.923588142649923	9.954944837535963	0.020596780868861908	0.029825014733257747	-0.03315725584854068	-0.03261357954545452	-0.030002423354113184	-0.029556818181818212	-0.0031548324944274952	-0.0031498612395929326	2024-09-30	10258326.0	2025-06-02	73.0	27.0	101.79940225703741	27.4858386094001	27.4858386094001	1.0	JINP.NS
2025-06-09	@BHARA34	8979.5	9056.0	8930.0	8960.0	8953.0	9024.0	9000.6485	INR	IN	NSE	2304.0	2682.0	85.785508	104.44654591309293	104.9203846878193	0.24173656632073565	0.2813964717327313	-0.0021739744898141566	-0.0021716131187705656	0.0023524288192451337	0.0023551979508880105	-0.00452640330905929	-0.004516174584531241	2024-09-30	4248740.0	2025-06-02	0.0	100.0	443.76621748279445	443.76621748279445	443.76621748279445	1.0	BRSN.NS
2025-06-09	@ABHIS3	31.020005	31.330002	30.800004	30.899994	30.970002	30.979996	31.0	INR	IN	NSE	8037731.0	8474375.0	85.785508	0.3602006296914393	0.3613663976903885	2.9045658970743635	3.0623543664274857	-0.003876329205787954	-0.0038688259399055624	-0.000645114449564943	-0.0006449064079777633	-0.003231214756223011	-0.003226000000000062	2025-03-31	5080293456.0	2025-06-02	74.0	26.0	1829.9249018684984	475.78047448580963	475.78047448580963	1.0	TRIE.NS
2025-06-09	@MAHAR10	135.2	135.98	133.55001	133.83001	133.61001	133.65	134.61001	INR	IN	NSE	7300477.0	8280473.0	85.785508	1.5600538263409247	1.5691462711860376	11.455516262429429	12.993273331606662	-0.01018475107892236	-0.010133062130177506	-0.0043733806641794715	-0.004363831360946757	-0.005811370414742889	-0.005794517064518501	2024-09-30	4130525289.0	2025-06-02	0.0	25.0	6443.841781902403	6443.841781902404	1610.960445475601	1.0	SAIL.NS
2025-06-09	@MERCU27	61.89	62.440003	60.240006	61.399994	61.020005	61.199997	61.600007	INR	IN	BOM	582448.0	582448.0	85.785508	0.7157385370964989	0.7180700847513779	0.4182384847232706	0.4182384847232706	-0.007948878318048358	-0.007917369526579399	-0.004696631575439092	-0.0046856196477621515	-0.003252246742609266	-0.0032469639167410635	2024-11-07	189973058.0	2025-06-02	45.0	41.0	135.97103862066834	74.78407124136758	55.748125834474024	1.0	MERC.BO
2025-06-09	@JAIPR4	16.39	17.949997	16.350007	17.729996	17.679993	17.690003	17.410004	INR	IN	NSE	195094320.0	224215000.0	85.785508	0.20667821888983862	0.20294807836307271	39.594017343550384	45.50400339017635	0.0785865017240357	0.08175692495424025	0.06037359077734861	0.062233312995729095	0.01821291094668709	0.018379777511825957	2020-12-28	6853457920.0	2025-06-02	24.0	71.0	1416.460476142058	1076.5099618679642	1005.6869380608612	1.0	JAPR.NS
2025-06-09	@DOVER4	158.99001	182.44001	158.58001	181.34	178.4	178.5	173.7	INR	IN	NSE	94314563.0	99034625.0	85.785508	2.113876856683066	2.024817525123241	190.96978003674002	200.52704429400825	0.1315323521602565	0.14057480718442616	0.08848830318940504	0.09252147351899631	0.043044048970851456	0.04398388025331035	2024-12-31	825116352.0	2025-06-02	48.0	21.0	1744.1943605635583	906.9810674930503	366.28081571834724	1.0	CAPG.NS
2025-06-09	@DINTE4	73.089997	75.679993	73.089997	74.630005	74.449997	74.850007	74.89	INR	IN	NSE	276889.0	341897.0	85.785508	0.8699605182730864	0.8729912749365546	0.24172168112590767	0.2984730979269832	0.02085112069346806	0.021070024123820863	0.024328852814263335	0.02462721403586876	-0.003477732120795274	-0.0034716918146615594	2024-09-30	125944065.0	2025-06-02	0.0	51.0	109.56636406081928	109.56636406081928	55.878845671017835	1.0	BODA.NS
2025-06-09	@UNISO7	0.5	0.51	0.49000001	0.5	0.5	0.51	0.5	INR	IN	NSE	17494540.0	20414211.0	85.785508	0.005828490285328847	0.005828490285328847	0.10196675643629693	0.11898403049615328	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	8334072725.0	2025-06-02	6.0	69.0	48.57506191488661	45.66055819999341	33.51679272127176	1.0	FIFA.NS
2025-06-09	@AXTEL1	470.0	472.0	466.0	470.0	467.0	470.05005	469.90992	INR	IN	BOM	5386.0	5386.0	85.785508	5.478780868209116	5.477730807399311	0.02950305812865269	0.02950305812865269	0.0	0.0	-0.0001916779435111593	-0.0001916595744680949	0.0001916779435111593	0.00019169631490223438	2014-09-30	16154800.0	2025-06-02	38.0	49.0	88.50860916974463	54.875337685241675	43.36921849317487	1.0	AXTL.BO
2025-06-09	@RAMRA1	698.69996	707.39991	687.0	691.25	688.0	692.80005	695.3501	INR	IN	NSE	43458.0	50317.0	85.785508	8.05788781946713	8.105682605504883	0.3522567546700312	0.4078536316611892	-0.01071985547268195	-0.010662602585521874	-0.004805948572148999	-0.004794418479714846	-0.00591390690053295	-0.0058964541746667765	2024-12-23	44042000.0	2025-06-02	33.0	43.0	354.8854953449713	237.77328188113074	152.60076299833764	1.0	RAMR.NS
2025-06-09	@SEQUE5	226.30001	226.30001	226.30001	226.30001	226.30001	nan	226.30001	INR	IN	BOM	17560.0	17560.0	85.785508	2.6379748197096413	2.6379748197096413	0.0463228378341013	0.0463228378341013	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	101259600.0	2025-06-02	0.0	48.0	267.1202750538704	267.1202750538704	128.2177320258578	1.0	BHAP.BO
2025-06-09	@NETWO38	325.25	334.39991	321.75	325.1001	324.39991	325.0	326.22999	INR	IN	NSE	268492.0	356727.0	85.785508	3.789685549218873	3.8028566549958533	1.0210365890131468	1.356581645966706	-0.0004609824851398159	-0.00046087624903923263	0.0030085060299898103	0.003013036126056745	-0.003469488515129626	-0.003463476794392739	2024-09-30	78460938.0	2025-06-02	0.0	67.0	297.34228291675794	297.34228291675794	199.2193295542278	1.0	MONR.NS
2025-06-09	@MOLDT2	685.0	707.80005	685.0	699.1001	700.0	701.19996	697.84009	INR	IN	NSE	158853.0	163184.0	85.785508	8.149396282644851	8.134708370556016	1.2922228287879347	1.327454250740813	0.020375098296757876	0.020584087591240863	0.018571140832121635	0.018744656934306603	0.001803957464636241	0.0018055855747696192	2024-09-30	33228913.0	2025-06-02	0.0	72.0	270.79558007852916	270.79558007852916	194.972817656541	1.0	MOLT.NS
2025-06-09	@SULAB1	3.6199999	3.6199999	3.5100003	3.5600005	3.5299998	3.5600005	3.54	INR	IN	BOM	11141.0	11141.0	85.785508	0.041498856660031676	0.04126571122012823	0.00045974128870344863	0.00045974128870344863	-0.01671331290000233	-0.016574420347359564	-0.022347271067686636	-0.022099420499983924	0.005633958167684305	0.005649858757062143	2025-03-31	100475000.0	2025-06-02	0.0	89.0	4.169597622916682	4.169597622916682	3.7109418843958473	1.0	SULE.BO
2025-06-09	@SHAIL1	1748.1001	1792.7	1727.2	1759.8001	1760.2	1774.0	1756.93	INR	IN	NSE	164226.0	169130.0	85.785508	20.513955573941463	20.480498874005622	3.3634304080824475	3.4638667745605707	0.006670682013996121	0.006692980567874596	0.005038426733886325	0.0050511409501092785	0.0016322552801097956	0.0016335881338469527	2025-03-12	45955093.0	2025-06-02	6.0	50.0	942.7207361983483	886.1574920264475	471.36036809917414	1.0	SEPL.NS
2025-06-09	@ADANI3	559.75	574.0	556.30005	563.1001	563.05005	563.39991	563.97999	INR	IN	NSE	4723594.0	5084567.0	85.785508	6.564046925035404	6.574303785669721	31.054341916166777	33.42748807659134	0.005967154370043026	0.0059849933005806655	0.007528516666405416	0.007556927199642738	-0.0015613622963623897	-0.001560144004399966	2024-09-30	3856938941.0	2025-06-02	59.0	35.0	25317.128195720357	10380.022560245347	8860.994868502126	1.0	ADAN.NS
2025-06-09	@INDOW1	20.199997	20.899994	20.0	20.580002	20.600007	20.699997	20.559998	INR	IN	NSE	384258.0	467276.0	85.785508	0.23990068345809645	0.23966749721876102	0.09209415314628668	0.11199086943039377	0.018637371695332305	0.018812131506752205	0.017664887418398667	0.017821834329975417	0.0009724842769336384	0.0009729572930892161	2024-09-30	128801736.0	2025-06-02	33.0	60.0	30.899624496989308	20.70274841298284	18.539774698193586	1.0	INWI.NS
2025-06-09	@POWER201	298.0	301.14991	296.14991	300.5	300.19996	300.25	299.28003	INR	IN	NSE	8666188.0	9296063.0	85.785508	3.5029226614826365	3.4887014948958517	30.233743030648494	32.431188884746014	0.008354267469857568	0.008389261744966348	0.004286203775058617	0.004295402684563854	0.004068063694798951	0.004076349497826426	2024-09-30	9300603819.0	2025-06-02	0.0	49.0	32579.295883047052	32579.295883047056	15963.854982693056	1.0	PGRD.NS
2025-06-09	@KAVER2	1439.0	1447.5	1414.8001	1420.7	1419.4	1419.9	1430.47	INR	IN	NSE	101104.0	109387.0	85.785508	16.561072296733386	16.67496099690871	1.685905256631458	1.824023958568853	-0.012798720009336684	-0.012717164697706673	-0.005945366305332378	-0.00592772758860316	-0.006853353704004306	-0.0068299230322900195	2024-12-31	51142396.0	2025-06-02	45.0	45.0	846.9729175841683	465.8351046712926	381.13781291287575	1.0	KVRI.NS
2025-06-09	@ASIAN88	59.289994	63.339997	58.5	61.259995	61.229996	61.350007	60.759995	INR	IN	NSE	1512927.0	1631932.0	85.785508	0.7141065714735875	0.7082780811882586	1.0715730325379085	1.1558616655897171	0.03268646326353153	0.03322653397468733	0.024491038914820962	0.024793407805033807	0.008195424348710567	0.008229098768029797	2024-11-23	147045316.0	2025-06-02	0.0	92.0	105.00602646001026	105.00602646001025	96.60554434320944	1.0	ASGI.NS
2025-06-09	@DLFLI1	886.44996	886.80005	874.55005	878.6001	875.69996	876.5	878.95997	INR	IN	NSE	3012214.0	3092944.0	85.785508	10.241824295077906	10.246019292675868	30.863202757668347	31.69036389516607	-0.008894831861470998	-0.008855389874460662	-0.008485320959200848	-0.008449422232474357	-0.0004095109022701493	-0.00040942706412439023	2024-09-30	2475311706.0	2025-06-02	62.0	38.0	25351.70756840154	9633.648875992585	9633.648875992585	1.0	DLF.NS
2025-06-09	@MANAL4	126.4	126.4	122.10001	123.75	123.5	123.7	124.29	INR	IN	NSE	78329.0	98838.0	85.785508	1.4425513456188894	1.4488461151270446	0.11348666735178628	0.14320105232692684	-0.021188080263957687	-0.020965189873417778	-0.016833936955336526	-0.016693037974683578	-0.004354143308621161	-0.00434467776973213	2024-09-30	54084864.0	2025-06-02	0.0	41.0	78.02019334081463	78.02019334081463	31.988279269733997	1.0	MANA.NS
2025-06-09	@WHEEL5	747.0	767.80005	741.0	761.44996	760.0	760.39991	755.20997	INR	IN	NSE	22747.0	24970.0	85.785508	8.876207389248078	8.80346794705698	0.20025248539170512	0.2198225946380128	0.01915927263352657	0.01934398929049541	0.01093063141217776	0.010990589022757735	0.00822864122134881	0.008262589541819798	2025-03-31	24064558.0	2025-06-02	0.0	100.0	213.60200753858894	213.60200753858896	213.60200753858896	1.0	WHEL.NS
2025-06-09	@TRIVE8	431.55005	437.3501	429.5	433.5	433.5	434.94996	434.20997	INR	IN	NSE	249533.0	288346.0	85.785508	5.05330107738011	5.06157718387586	1.263030539424095	1.459485534661869	0.00450830169350791	0.004518479374524542	0.006144724422255443	0.0061636419692223665	-0.001636422728747533	-0.0016350845191325236	2024-09-30	218897968.0	2025-06-02	36.0	38.0	1106.1573375307166	707.9406960196586	420.3397882616723	1.0	TREI.NS
2025-06-09	@MAXWE15	42.0	43.0	41.059998	41.729996	41.669999	41.850007	41.910004	INR	IN	NSE	82293.0	89021.0	85.785508	0.4864457525856232	0.4885441023441862	0.04020375981421012	0.043490684534781804	-0.0064494195342135185	-0.006428666666666638	-0.0021450609037780843	-0.002142761904761925	-0.004304358630435434	-0.004295108156038396	2024-12-31	90129519.0	2025-06-02	0.0	56.0	43.84312170013523	43.84312170013523	24.55214815207573	1.0	VIPC.NS
2025-06-09	@PRAJA1	20.509995	21.690003	20.440003	20.649994	20.679993	20.809998	20.720002	INR	IN	NSE	82848.0	110434.0	85.785508	0.24071657884219794	0.24153266073798854	0.020010497876820875	0.026673417855939026	0.006802700549359386	0.00682589147388879	0.010187185615634586	0.010239251642918612	-0.0033844850662752	-0.0033787641526290546	2024-09-30	69935791.0	2025-06-02	0.0	69.0	16.834704348142978	16.834704348142978	11.615946000218655	1.0	PRJE.NS
2025-06-09	@SOLVA15	31750.0	31985.0	31490.0	31810.0	31650.0	31810.0	31787.239	INR	IN	NSE	4819.0	5153.0	85.785508	370.8085519526212	370.5432274178525	1.785647812926631	1.909409250884194	0.0018879804223530527	0.0018897637795276534	0.0011721946011533646	0.0011728818897638327	0.0007157858211996881	0.0007160420570027082	2024-09-30	21249302.0	2025-06-02	75.0	25.0	7879.422904623938	1969.8557261559845	1969.8557261559845	1.0	ABOT.NS
2025-06-09	@MEDIC63	424.1001	433.05005	420.19996	421.75	421.94996	422.0	424.95997	INR	IN	NSE	35196.0	37375.0	85.785508	4.916331555674882	4.953750113597276	0.17435218899816973	0.1851464104956982	-0.0055567908478844075	-0.005541380442966148	0.002025463979170361	0.002027516616949665	-0.0075822548270547685	-0.007553582046798457	2025-04-25	13562815.0	2025-06-02	50.0	50.0	66.67929536828062	33.33964768414031	33.33964768414031	1.0	MEBI.NS
2025-06-09	@STEEL22	8.3500004	8.5	8.3199997	8.3800002	8.3699999	8.4300004	8.3999997	INR	IN	NSE	1220430.0	1612878.0	85.785508	0.09768549951350758	0.09791863329643045	0.11950283763396263	0.15793080943388016	0.00358635159338494	0.003592790247051836	0.005970083368026735	0.005987939832913014	-0.002383731774641795	-0.002380892942174806	2024-09-30	1197633270.0	2025-06-02	46.0	54.0	116.99140421394549	63.17535827553056	63.17535827553056	1.0	STEI.NS
2025-06-09	@GATIL1	69.949997	70.850007	69.440003	69.75	69.759995	70.149994	70.0	INR	IN	NSE	376411.0	415194.0	85.785508	0.8130743948033741	0.8159886399460385	0.3071470999507283	0.33879358737375553	-0.00286323752223705	-0.0028591423670825122	0.0007145838256468195	0.0007148392014941773	-0.0035778213478838694	-0.0035714285714285587	2025-02-06	147075551.0	2025-06-02	44.0	56.0	119.58336461969778	66.96668418703075	66.96668418703075	1.0	ALLA.NS
2025-06-09	@VAIBH2	256.0	257.30005	251.15	252.9	253.05001	253.9	254.42	INR	IN	NSE	260232.0	270287.0	85.785508	2.9480503863193306	2.9657689967867302	0.7717879975718043	0.8016088048344949	-0.012183290803642777	-0.012109374999999978	-0.006190999751497728	-0.006171875000000049	-0.005992291052145049	-0.005974373083876938	2025-05-21	166185994.0	2025-06-02	56.0	31.0	489.9246838125619	215.56686087752726	151.87665198189418	1.0	VAIB.NS
2025-06-09	@LESHA2	56.029999	56.029999	56.029999	56.029999	56.029999	nan	56.029999	INR	IN	BOM	112069.0	112069.0	85.785508	0.65314060971697	0.65314060971697	0.0731968149903711	0.0731968149903711	0.0	0.0	0.0	0.0	0.0	0.0	2025-05-26	153402632.0	2025-06-02	6.0	81.0	100.19348859666798	94.1818792808679	81.15672576330105	1.0	GUJA.BO
2025-06-09	@DWARI1	49.399994	50.850007	49.350007	49.660004	49.779999	49.830002	49.990006	INR	IN	NSE	735039.0	776975.0	85.785508	0.5788857017667833	0.5827325286690616	0.4283311351403783	0.4527686064626441	0.0052495578913625	0.005263360963161379	0.011872802713097208	0.01194356420367182	-0.006623244821734708	-0.006601359479732838	2024-09-30	185301470.0	2025-06-02	25.0	59.0	107.26837149936655	80.45127862452492	63.28833918462627	1.0	DWAR.NS
2025-06-09	@HINDU55	547.89991	548.0	536.0	540.05005	540.0	540.8501	540.53003	INR	IN	NSE	41100.0	42888.0	85.785508	6.295352940032716	6.30094805756702	0.2589689651660045	0.27023506029293437	-0.01443080383230555	-0.014327178845493727	-0.01354242907794756	-0.013451142928641802	-0.0008883747543579901	-0.000887980266332189	2024-12-28	117502413.0	2025-06-02	0.0	35.0	739.7191611404884	739.7191611404884	258.90170639917096	1.0	HFDS.NS
2025-06-09	@INDIA136	623.0	632.69996	623.0	624.39991	624.0	625.0	626.46998	INR	IN	NSE	29079.0	30142.0	85.785508	7.2786176191904115	7.302748384960313	0.21235662028626093	0.22011944181947377	0.0022445257154410925	0.002247046548956577	0.0055543374014117575	0.0055697913322632076	-0.003309811685970665	-0.003304340297359487	2024-09-30	85769400.0	2025-06-02	8.0	5.0	624.2826660273902	574.340052745199	31.21413330136951	1.0	ITDC.NS
2025-06-09	@KIRLO15	127.4	133.9	126.14	132.94001	133.11001	133.2	130.38001	INR	IN	NSE	771193.0	885339.0	85.785508	1.5496791136330395	1.5198372433721556	1.172087843227903	1.3455711852098609	0.0425662306972745	0.04348516483516485	0.023121597057207843	0.023390973312401808	0.019444633640066655	0.019634911824289558	2024-09-30	66414071.0	2025-06-02	20.0	62.0	102.92049868004175	82.33639894403339	63.81070918162588	1.0	KREL.NS
2025-06-09	@HORIZ49	2.9700003	2.9700003	2.6800004	2.9200001	2.7200003	2.9200001	2.83	INR	IN	NSE	173784.0	215247.0	85.785508	0.03403838443201852	0.03298925501496127	0.0057330046935200295	0.007100838174205369	-0.016978403297938982	-0.016835082474570773	-0.04828534216955771	-0.04713814338671951	0.03130693887161873	0.0318021554770318	2024-03-31	209084390.0	2025-06-02	52.0	43.0	7.116894845554089	3.416109525865963	3.0602647835882584	1.0	SKIL.NS
2025-06-09	@RELIA67	62.279999	64.949997	62.199997	64.619996	64.850007	64.899994	63.830002	INR	IN	NSE	187999880.0	213559070.0	85.785508	0.7532740378479779	0.7440650931390417	139.88414822232866	158.9018493102371	0.03688356758673095	0.0375722067689821	0.024582999691915575	0.024887652936539162	0.012300567894815373	0.012376531023765347	2025-05-07	4122470966.0	2025-06-02	25.0	75.0	3105.350350469874	2329.0127628524056	2329.0127628524056	1.0	RPOL.NS
2025-06-09	@ABCPA1	114.5	117.7	114.11001	116.62	116.30001	116.5	116.10001	INR	IN	NSE	66012.0	71609.0	85.785508	1.3594370741501003	1.353375560823164	0.0893390275210587	0.09691387053498594	0.018345962799715565	0.018515283842794883	0.01387715184219207	0.013973886462882001	0.004468810957523495	0.004478810983737258	2024-09-30	87263630.0	2025-06-02	67.0	33.0	118.62941384691692	39.14770656948259	39.14770656948259	1.0	KAUN.NS
2025-06-09	@MUTHO1	309.0	310.94996	303.8501	306.94996	306.5	308.69996	307.66993	INR	IN	NSE	32665.0	40920.0	85.785508	3.578109719884156	3.5865023961856126	0.11715310077140305	0.14675967805191528	-0.0066565393386310845	-0.006634433656958039	-0.0043137244020270415	-0.004304433656957873	-0.002342814936604043	-0.002340072687636585	2024-09-30	16447533.0	2025-06-02	0.0	43.0	58.851077695415405	58.851077695415405	25.30596340902862	1.0	MUTH.NS
2025-06-09	@VGUAR1	376.64991	380.75	374.80005	376.94996	376.8501	377.0	378.40992	INR	IN	NSE	221805.0	236948.0	85.785508	4.394098359830195	4.411117085184132	0.9784078250792664	1.0452053711002096	0.0007963112197861832	0.0007966283597413693	0.0046619171558699435	0.004672800797961285	-0.0038656059360837602	-0.0038581440993936678	2025-03-17	435779033.0	2025-06-02	0.0	46.0	1914.8559341536882	1914.8559341536882	880.8337297106965	1.0	VGUA.NS
2025-06-09	@CAMLI2	264.97999	273.44996	261.01001	272.52002	272.79004	273.0	269.19996	INR	IN	NSE	984949.0	1022631.0	85.785508	3.1767605782552457	3.138058703341828	3.09082778179783	3.2090761098571567	0.02805776559329498	0.028455092024118445	0.015800135480872335	0.01592561762871214	0.012257630112422646	0.012333062753798307	2025-01-08	187921012.0	2025-06-02	23.0	58.0	596.9800627474309	459.6746483155218	346.2484363935099	1.0	CAMF.NS
2025-06-09	@VISHN1	524.94996	555.0	521.30005	549.6001	554.0	555.0	544.1399	INR	IN	NSE	290278.0	312482.0	85.785508	6.406677687331525	6.34302824201962	1.8412415520369712	1.9820821511227749	0.04588797909541764	0.04695712330371449	0.03590343914806571	0.0365557509519574	0.009984539947351934	0.010034551776114897	2025-01-24	67315284.0	2025-06-02	0.0	31.0	431.26732801918484	431.26732801918484	133.6928716859473	1.0	VICH.NS
2025-06-09	@MBLIN1	45.399994	48.5	45.399994	46.910004	46.910004	46.990006	46.940003	INR	IN	NSE	577834.0	615280.0	85.785508	0.5468290051974747	0.5471787029576138	0.31617845864480987	0.33666811235576066	0.03271898472132495	0.033260136554203124	0.03335828144554798	0.03392090756663979	-0.0006392967242230263	-0.0006390924176122859	2025-05-30	152529256.0	2025-06-02	45.0	47.0	83.40742132199095	45.874081727095025	39.20148802133575	1.0	MBLI.NS
2025-06-09	@GODRE7	2479.0	2493.5	2452.0	2467.3001	2468.0	2469.5	2467.97	INR	IN	NSE	965164.0	1007147.0	85.785508	28.76126932768178	28.769078338966064	27.76687872594984	28.974690941854657	-0.0047307771805238374	-0.004719604679306211	-0.00445930267536454	-0.004449374747882318	-0.00027147450515929705	-0.00027143765929082964	2025-03-06	301184878.0	2025-06-02	48.0	52.0	8662.45939358298	4504.478884663149	4504.478884663149	1.0	GODR.NS
2025-06-09	@TECHM7	1575.0	1591.5	1571.1001	1579.1001	1578.0	1578.2	1582.5101	INR	IN	NSE	598108.0	619315.0	85.785508	18.407539184823623	18.447289488569563	11.033471421429365	11.424683089613458	0.00259985554007347	0.002603238095238103	0.004756985044707562	0.004768317460317473	-0.002157129504634092	-0.002154804572811142	2025-05-28	979144558.0	2025-06-02	35.0	55.0	18023.641818991808	11715.367182344675	9913.003000445495	1.0	TEML.NS
2025-06-09	@KOTHA7	38.899994	39.479996	38.529999	39.059998	39.059998	39.199997	39.169999	INR	IN	NSE	58789.0	58789.0	85.785508	0.4553216377759283	0.4566039172956812	0.026843287693895802	0.026843287693895802	0.004104777862510733	0.004113214002038124	0.006917025765253548	0.006941003641285803	-0.002812247902742815	-0.0028082972378936644	2024-09-30	82888580.0	nan	nan	nan	37.74096399852106	37.74096399852106	37.74096399852106	1.0	KTSG.NS
2025-06-09	@QUINT14	1.5200005	1.5900002	1.4399996	1.5900002	1.4600001	nan	1.5299998	INR	IN	NSE	16466.0	43698.0	85.785508	0.018534601438741846	0.017835177941710155	0.0002936740399881994	0.0007793616056968503	0.045023478212796286	0.04605241906170421	0.006556940879881845	0.006578484678129826	0.03846653733291444	0.03921595283868662	2018-06-30	26813830.0	2025-06-02	21.0	79.0	0.49698365209617923	0.3926170851559816	0.3926170851559816	1.0	QUIN.NS
2025-06-09	@VENUS3	433.0	448.0	415.39991	442.69996	443.05005	444.5	435.16993	INR	IN	NSE	67440.0	71613.0	85.785508	5.160544832350937	5.072767418944468	0.342107434733615	0.36327609317287024	0.022154521380958414	0.022401755196304718	0.004998870482978646	0.005011385681293445	0.01715565089797977	0.01730365422996938	2024-09-30	13366988.0	2025-06-02	17.0	58.0	68.98094084749698	57.254180903422494	40.00894569154825	1.0	VENR.NS
2025-06-09	@PRIME95	117.41001	122.0	115.60001	120.85001	121.0	121.12	120.18	INR	IN	NSE	479608.0	539143.0	85.785508	1.4087462185337878	1.4009359249816415	0.6719000771085951	0.7553047974023771	0.02887802208295831	0.029299035065238455	0.023318451092044334	0.023592451784988366	0.005559570990913976	0.005575054085538378	2024-11-14	299986976.0	2025-06-02	64.0	16.0	422.60551804938615	152.13798649777902	67.61688288790178	1.0	PRFO.NS
2025-06-09	@GWALI5	387.55005	397.44996	387.55005	395.8501	394.1001	396.0	393.72999	INR	IN	NSE	20311.0	21283.0	85.785508	4.614416924592905	4.589702843515248	0.0932214544546382	0.09768264561853503	0.021190602495230415	0.021416717660080353	0.015820368057768874	0.015946172629832	0.005370234437461541	0.005384679993515329	2024-09-30	20911729.0	2025-06-02	6.0	62.0	96.49543622010026	90.70571004689424	59.82717045646216	1.0	GECE.NS
2025-06-09	@ORBIT11	183.82001	185.9	179.12	184.42	184.80001	184.82001	182.55001	INR	IN	NSE	15907.0	18053.0	85.785508	2.1497803568406915	2.1279819197433674	0.033849808397357746	0.03841645759712701	0.0032586927799895804	0.0032640080913932668	-0.006932909449849589	-0.006908932275653812	0.01019160222983917	0.010243713489799244	2025-04-29	26511152.0	2025-06-02	10.0	20.0	56.993153806817816	51.293838426136034	11.398630761363563	1.0	ORBE.NS
2025-06-09	@PRECI38	242.45	255.0	241.0	248.99001	247.19001	249.57001	252.04	INR	IN	NSE	168222.0	172504.0	85.785508	2.9024717088578647	2.938025383028565	0.49424050598383124	0.5068211306739595	0.026617271626570016	0.026974675190761133	0.03879230152249313	0.03955454732934638	-0.012175029895923117	-0.012101214093001023	2024-09-30	14086513.0	2025-06-02	28.0	37.0	40.885705458958526	29.437707930450138	15.127711019814656	1.0	PPAP.NS
2025-06-09	@ECLER1	3567.6001	3668.7	3567.6001	3647.8001	3645.0	3645.1001	3637.0901	INR	IN	NSE	36305.0	37182.0	85.785508	42.52233489134319	42.39748862943144	1.5392408246915084	1.57642342221952	0.02223114472158194	0.02248009803565143	0.019290810022736693	0.019478079956326777	0.0029403346988452483	0.0029446617228425787	2025-03-31	46963286.0	2025-06-02	0.0	36.0	1996.9885748899294	1996.9885748899294	718.9158869603747	1.0	ECLE.NS
2025-06-09	@JYOTH1	339.5	343.5	338.1001	338.44996	339.1001	339.6001	339.80005	INR	IN	NSE	442521.0	468265.0	85.785508	3.9453046078598732	3.961042580758513	1.752844523879838	1.8548176040788849	-0.0030976942299885124	-0.003092901325478681	0.0008834093844498625	0.000883799705449162	-0.003981103614438375	-0.003973189527194054	2025-01-07	367214511.0	2025-06-02	6.0	55.0	1448.77310232131	1361.8467161820313	796.8252062767206	1.0	JYOI.NS
2025-06-09	@KOLTE1	465.6001	471.69996	452.69996	458.6001	459.0	460.6001	462.69996	INR	IN	NSE	459178.0	478950.0	85.785508	5.345892455401675	5.393684443764092	2.476661235518708	2.583305164340812	-0.015148522715106694	-0.015034361032138954	-0.0062483017299896915	-0.006228821686249719	-0.008900220985117002	-0.008860731260923349	2024-09-30	76004409.0	2025-06-02	0.0	36.0	406.3113966503631	406.3113966503631	146.27210279413075	1.0	KOLT.NS
2025-06-09	@MSPST1	26.580002	28.160004	26.570008	27.589997	28.0	28.100007	27.350007	INR	IN	NSE	444165.0	532386.0	85.785508	0.32161605897350404	0.31881850020635194	0.1416080191441543	0.16973450605085888	0.03729415096449884	0.03799830413857763	0.028557656279815102	0.028969335668221685	0.008736494684683738	0.008774769234976665	2025-03-31	566796645.0	2025-06-02	39.0	61.0	182.29090320430421	111.19745095462557	111.19745095462557	1.0	MSPO.NS
2025-06-09	@EDELW3	106.2	114.80001	105.63001	113.58001	113.56	113.68	111.72001	INR	IN	NSE	15521493.0	16527465.0	85.785508	1.3239999697851066	1.302317985923683	20.213919502288547	21.524014931224162	0.0671834136851146	0.06949161958568739	0.050671721778621226	0.0519774952919021	0.016511691906493375	0.016648763278843237	2025-05-02	920678651.0	2025-06-02	0.0	78.0	1218.9785061057928	1218.9785061057928	950.8032347625184	1.0	EDEL.NS
2025-06-09	@KILPE1	1629.0	1634.0	1561.4	1619.45	1620.0	1633.0	1598.0201	INR	IN	BOM	16878.0	16878.0	85.785508	18.8778971851516	18.628089257220463	0.31440489048336695	0.31440489048336695	-0.005879744193723724	-0.005862492326580648	-0.01920090413215192	-0.019017740945365236	0.013321159938428195	0.013410281885690933	2024-09-30	8582670.0	2025-06-02	10.0	65.0	162.0227618340851	145.82048565067657	105.3147951921553	1.0	3BBL.BO
2025-06-09	@WIREW1	0.5	0.51	0.5	0.51	0.51	nan	0.5	INR	IN	NSE	221150.0	594855.0	85.785508	0.005945060091035423	0.005828490285328847	0.0012889706266004746	0.0034671065886792913	0.019802627296179653	0.020000000000000018	0.0	0.0	0.019802627296179653	0.020000000000000018	2024-03-31	872053848.0	2025-06-02	0.0	100.0	5.184412528978671	5.1844125289786716	5.1844125289786716	1.0	SITI.NS
2025-06-09	@DBREA3	221.0	222.39	213.0	217.53	216.9	217.5	216.95	INR	IN	NSE	4549078.0	4807219.0	85.785508	2.535742983535168	2.5289819348041864	11.504536082015159	12.157370007647446	-0.015825929466141808	-0.01570135746606338	-0.018495789273393015	-0.018325791855203666	0.002669859807251207	0.002673427056925526	2024-09-30	538465491.0	2025-06-02	30.0	57.0	1365.410090679069	955.7870634753484	778.2837516870693	1.0	VALM.NS
2025-06-09	@TANLA1	624.80005	633.0	624.75	627.05005	627.89991	628.0	627.76001	INR	IN	NSE	315586.0	361698.0	85.785508	7.309510249679936	7.317786239605879	2.3093908882122607	2.6468286472929674	0.0035946834574325237	0.003601152080573655	0.004726265197791513	0.004737451605517418	-0.001131581740358989	-0.0011309417431669688	2025-03-31	134297759.0	2025-06-02	0.0	61.0	981.6508459195459	981.6508459195459	598.807016010923	1.0	TNSL.NS
2025-06-09	@DONEA1	109.99001	111.10001	107.81	108.86001	108.72001	108.99001	109.22001	INR	IN	NSE	72650.0	76983.0	85.785508	1.2689790214916021	1.273175534497039	0.09249620258120989	0.09801287217218556	-0.010326798619221478	-0.01027366030787702	-0.007025255204051284	-0.0070006357850135315	-0.003301543415170194	-0.003296099313669698	2006-01-27	52000000.0	2025-06-02	5.0	43.0	65.9869091175633	62.68756366168513	28.37437092055222	1.0	DONE.NS
2025-06-09	@LTOVE1	482.6001	484.0	469.0	471.39991	470.5	470.89991	474.15992	INR	IN	NSE	722738.0	756470.0	85.785508	5.495099591879785	5.527272974824606	3.9947702152787863	4.18121618726557	-0.02348156082049968	-0.02320801425445207	-0.017643711641701643	-0.01748897275404626	-0.005837849178798038	-0.005820842048395836	2024-09-30	347252944.0	2025-06-02	19.0	49.0	1908.1895108534538	1545.6335037912975	935.0128603181925	1.0	LTOL.NS
2025-06-09	@NITES2	3.1899996	3.1899996	3.0699997	3.1199999	3.08	3.1300002	3.1199999	INR	IN	BOM	12021.0	12021.0	85.785508	0.03636977821475394	0.03636977821475394	0.0004372011039195571	0.0004372011039195571	-0.022187821634787497	-0.02194348237535837	-0.022187821634787497	-0.02194348237535837	0.0	0.0	2024-09-30	145832100.0	2025-06-02	0.0	55.0	5.303881133591819	5.303881133591819	2.9171346234755005	1.0	SATO.BO
2025-06-09	@RPGLI2	2121.7	2162.0	2121.7	2154.8001	2153.5	2162.0	2148.2801	INR	IN	NSE	18139.0	18907.0	85.785508	25.118462899351254	25.042459386030565	0.4542451708032084	0.4734777796116799	0.01548030409532597	0.015600744685865253	0.012449914380734839	0.01252773719187461	0.0030303897145911307	0.003034985987162564	2024-09-30	16539015.0	2025-06-02	16.0	30.0	415.4346346693139	348.9650931222236	124.63039040079417	1.0	RPGL.NS
2025-06-09	@IDEAC2	6.9200001	7.1400004	6.9099999	7.0500002	7.0600005	7.0699997	7.0299998	INR	IN	NSE	630978190.0	710003320.0	85.785508	0.08218171535453285	0.08194857108032746	51.70776105335136	58.18375753628848	0.018611861112525885	0.018786141347021168	0.01577089329262571	0.01589591017491454	0.0028409678199001753	0.002845007193314597	2025-04-08	108343035001.0	2025-06-02	5.0	46.0	8903.816463098372	8458.625639943453	4095.755573025251	1.0	VODA.NS
2025-06-09	@GOKUL1	47.580002	48.779999	47.270005	48.080002	48.0	48.479996	47.880005	INR	IN	NSE	317638.0	379589.0	85.785508	0.560467649151183	0.5581362880079932	0.17728529425028294	0.2118623954286661	0.010453784915010367	0.01050861662427005	0.006285438208224026	0.006305233026261625	0.004168346706786341	0.0041770463474262165	2024-12-31	98995000.0	2025-06-02	21.0	23.0	55.48349492772136	43.83196099289987	12.761203833375912	1.0	GOKU.NS
2025-06-09	@BAJAJ22	8680.0	8705.0	8599.5	8641.0	8645.0	8649.0	8638.211	INR	IN	NSE	443544.0	475599.0	85.785508	100.72796911105313	100.69545779224156	44.662866131001984	47.89065903053229	-0.004503211812995289	-0.004493087557603692	-0.004826027481399819	-0.004814400921659079	0.00032281566840453024	0.0003228677789881562	2025-03-31	279138367.0	2025-06-02	50.0	50.0	28117.04080888581	14058.520404442905	14058.520404442905	1.0	BAJA.NS
2025-06-09	@DPSCL1	13.380001	14.24	13.220001	13.970001	13.800001	13.810001	13.670001	INR	IN	NSE	954622.0	954622.0	85.785508	0.16284803022906855	0.15935093605787123	0.15211990928143715	0.15211990928143715	0.043151115412334295	0.04409566187625846	0.02144259445025032	0.021674138888330363	0.021708520962083977	0.02194586525633757	2024-09-30	973789640.0	2025-06-02	0.0	100.0	158.57972473147376	158.57972473147376	158.57972473147376	1.0	DPSC.NS
2025-06-09	@MANAK2	72.39	74.699997	72.020005	73.559998	72.899994	72.919999	73.350007	INR	IN	NSE	58351.0	66349.0	85.785508	0.8574874674636187	0.8550396064566058	0.04989241607634941	0.05673102284878934	0.016033204242380528	0.016162425749412845	0.013174431716792334	0.013261596905649986	0.0028587725255881935	0.0028628627124738237	2017-09-30	65534050.0	2025-06-02	16.0	37.0	56.194626567134165	47.2034863163927	20.792011829839637	1.0	MANK.NS
2025-06-09	@SHILC1	6088.0	6125.0	5500.0	5723.8516	5702.0	5734.6993	5832.379	INR	IN	BOM	41580.0	41580.0	85.785508	66.72282689052795	67.98792868371194	2.826938074668743	2.826938074668743	-0.06167768512718652	-0.05981412614980286	-0.042894641681964885	-0.04198768068331149	-0.018783043445221637	-0.018607741369345177	2025-06-06	11440200.0	2025-06-02	nan	nan	763.322484193018	763.322484193018	763.322484193018	1.0	SELC.BO
2025-06-09	@RAJOO1	128.15	131.95	126.0	126.99001	127.25	127.30001	127.96001	INR	IN	BOM	231463.0	300533.0	85.785508	1.480320079237626	1.4916273503911641	0.34525654140359	0.4482832424951077	-0.00909303086278257	-0.009051814280140569	-0.0014836595793434881	-0.0014825595005852898	-0.007609371283439081	-0.007580493311933889	2024-12-02	163996393.0	2025-06-02	0.0	45.0	242.76715348044488	242.76715348044488	109.24521906620019	1.0	RAJO.BO
2025-06-09	@JINDA30	59.759995	61.190003	59.020005	60.110001	60.449997	60.460007	60.440003	INR	IN	NSE	543305.0	575354.0	85.785508	0.7007011137592145	0.7045479406614926	0.38278441890109227	0.40536447585135243	0.0058397765306841265	0.005856861266470892	0.01131472988398663	0.011378983549111599	-0.005474953353302503	-0.0054599931108541	2025-02-28	1002602000.0	2025-06-02	0.0	30.0	702.5243380572159	702.5243380572159	210.75730141716477	1.0	JINW.NS
2025-06-09	@INDOA6	154.2	167.80001	153.06	158.67	159.30001	159.7	162.06	INR	IN	NSE	662443.0	705391.0	85.785508	1.849613107146256	1.8891302712807858	1.2514411242980574	1.3325754911890249	0.028576112616768512	0.028988326848248924	0.04971617590334887	0.05097276264591444	-0.021140063286580357	-0.020918178452425162	2024-12-19	72587560.0	2025-06-02	48.0	35.0	134.2589023917653	69.81462924371796	46.99061583711786	1.0	INAM.NS
2025-06-09	@KATWA1	161.5	161.5	153.30001	155.5	155.2	156.0	155.43	INR	IN	BOM	5004.0	5004.0	85.785508	1.8126604787372713	1.8118444900973254	0.009066469828447016	0.009066469828447016	-0.03785941104342161	-0.037151702786377694	-0.03830967316790357	-0.03758513931888541	0.00045026212448195935	0.00045036350768823397	2024-09-30	17512752.0	2025-06-02	12.0	52.0	31.744673424327104	27.93531261340785	16.507230180650094	1.0	SKCE.BO
2025-06-09	@SHAKT4	385.0	403.5	381.80005	390.5	387.0	390.0	392.45997	INR	IN	NSE	55627.0	56760.0	85.785508	4.552050912841829	4.574898245050901	0.25448786467744644	0.25967122438908913	0.014184634991956102	0.014285714285714235	0.01919121047247696	0.01937654545454537	-0.0050065754805208584	-0.004994063470982746	2024-09-30	41159991.0	2025-06-02	0.0	25.0	187.36237460411147	187.36237460411147	46.840593651027866	1.0	ARIS.NS
2025-06-09	@AKANK1	600.19996	612.0	593.55005	597.44996	596.0	596.5	600.95997	INR	IN	NSE	112184.0	123986.0	85.785508	6.9644625756602165	7.00537869403303	0.7858914034114014	0.8685688827583792	-0.0045923350172616395	-0.004581806369997055	0.0012654602979011997	0.0012662613306404502	-0.005857795315162839	-0.00584067188368631	2025-02-08	87252991.0	2025-06-02	44.0	29.0	607.6701904339177	340.29530664299386	176.22435522583612	1.0	OPTI.NS
2025-06-09	@NUMER7	588.1001	591.0	588.1001	591.0	nan	nan	nan	INR	IN	NSE	3996.0	5638.0	85.785508	6.889275517258697	6.86392245879106	0.027428234145329074	0.038698794822663994	0.0049188459010931496	0.004930963283291456	0.002462447328122508	0.002465481641645839	0.0024563985729706417	0.002459417991737878	2020-03-31	15158760.0	2025-06-02	0.0	51.0	104.43287414000045	104.43287414000046	53.26076581140023	1.0	SWEL.NS
2025-06-09	@EMAMI1	588.89991	588.89991	577.14991	578.0	578.1001	578.19996	579.94996	INR	IN	NSE	384083.0	394052.0	85.785508	6.737734769840147	6.760465415673707	2.5965798382482044	2.6639749179770553	-0.018682368450830822	-0.018508934735615767	-0.015314413166788832	-0.015197743874676317	-0.00336795528404199	-0.0033622900844756387	2023-07-05	436500000.0	2025-06-02	47.0	53.0	2941.021227035224	1558.7412503286687	1558.7412503286687	1.0	EMAM.NS
2025-06-09	@MINDT2	241.95	262.0	239.55001	253.45	254.5	255.0	253.09	INR	IN	NSE	318147.0	360540.0	85.785508	2.954461725633192	2.9502652126277558	0.9386180266018826	1.063688619760811	0.046435471679030726	0.047530481504443056	0.04501406345613823	0.04604257077908658	0.0014214082228924951	0.0014224189023666067	2025-04-04	31952221.0	2025-06-02	70.0	30.0	94.4016139934731	28.32048419804193	28.32048419804193	1.0	MDTK.NS
2025-06-09	@GAYAT3	8.9499999	8.9600001	8.5500002	8.9499999	8.9499999	nan	8.9499999	INR	IN	NSE	604103.0	818491.0	85.785508	0.10432997494168829	0.10432997494168829	0.06302605085219871	0.08539314551999738	0.0	0.0	0.0	0.0	0.0	0.0	2018-03-14	187198560.0	2025-06-02	0.0	100.0	19.53042107392013	19.53042107392013	19.53042107392013	1.0	GAPR.NS
2025-06-09	@GMBRE1	714.89991	729.69996	705.94996	717.1001	716.25	718.80005	718.52002	INR	IN	NSE	44971.0	46707.0	85.785508	8.35922193291669	8.375773912768578	0.3766669286311157	0.39120727214368195	0.003072893458019088	0.0030776196348940577	0.005051021854563409	0.005063799770236521	-0.001978128396544321	-0.001976173189996877	2024-05-24	22846920.0	2025-06-02	11.0	28.0	190.98247476359296	169.97440253959772	53.475092933806025	1.0	GMBR.NS
2025-06-09	@JAYAS1	41.059998	42.800004	41.059998	41.779999	42.0	42.029999	42.100007	INR	IN	NSE	546732.0	597486.0	85.785508	0.4870286365850978	0.49075896362355287	0.2683136296998323	0.29322161013958215	0.01738336931194162	0.017535339383114357	0.025013544077525207	0.025329007565952688	-0.007630174765583586	-0.0076011388786705325	2024-09-30	970998244.0	2025-06-02	77.0	23.0	472.90395090184415	108.76790870742416	108.76790870742416	1.0	JAYN.NS
2025-06-09	@SURAJ10	389.69996	389.69996	376.1001	378.44996	377.05005	379.30005	380.89991	INR	IN	NSE	3277.0	3711.0	85.785508	4.4115838306861805	4.440142850235263	0.01455034812022096	0.016477370117223063	-0.029293251640708284	-0.02886836324027342	-0.022840472499558118	-0.022581603549561513	-0.006452779141150167	-0.006432004670203217	2022-10-17	18364100.0	2025-06-02	0.0	35.0	81.01476662510409	81.01476662510409	28.355168318786433	1.0	SURL.NS
2025-06-09	@BHAGW6	11.140001	12.0	11.140001	11.770001	12.0	12.050001	11.640001	INR	IN	NSE	41538.0	48020.0	85.785508	0.13720267297362163	0.1356872654994361	0.005636177634315577	0.006515702489282921	0.05501168196820805	0.05655295722145803	0.04390520394820019	0.044883299382109554	0.01110647802000786	0.011168383920242109	2011-06-30	29286400.0	2025-06-02	0.0	79.0	4.018172361774672	4.018172361774672	3.174356165801991	1.0	TGBB.NS
2025-06-09	@HINDU45	21.589997	21.589997	19.699997	19.990006	19.720002	20.550004	21.259995	INR	IN	NSE	78879.0	81977.0	85.785508	0.23302311154933072	0.2478273486472797	0.019548373433948774	0.020316142560058047	-0.07699765691114857	-0.07410797694876936	-0.015402967843155757	-0.015284948858492187	-0.061594689067992814	-0.05973609118910883	2024-09-30	89553565.0	2025-06-02	53.0	47.0	20.86805036663524	9.807983672318564	9.807983672318564	1.0	HNGI.NS
2025-06-09	@MICEL1	70.699997	70.699997	65.770005	66.759995	66.850007	66.880005	67.949997	INR	IN	NSE	4060635.0	4377508.0	85.785508	0.7782199646122048	0.7920917948052485	3.21639566519901	3.4673881684943337	-0.05734150657122772	-0.055728460639114186	-0.03967343402267076	-0.03889674846803737	-0.017668072548556957	-0.017512907322129734	2025-03-31	241011560.0	2025-06-02	60.0	40.0	187.56000769433228	75.02400307773291	75.02400307773291	1.0	MELC.NS
2025-06-09	@INSEC1	839.0	855.0	826.6001	850.05005	847.0	848.89991	843.6001	INR	IN	NSE	56259.0	59623.0	85.785508	9.9090169169366	9.833829975104887	0.5532414405694258	0.5863224446056786	0.013084523636599954	0.01317050059594771	0.005467860676998448	0.005482836710369421	0.007616662959601506	0.00764574352231584	2025-03-31	29097837.0	2025-06-02	0.0	20.0	288.3309590792637	288.3309590792637	57.66619181585274	1.0	ISIL.NS
2025-06-09	@ASAHI54	430.80005	430.80005	419.1001	423.75	426.0	428.80005	425.62012	INR	IN	NSE	6211.0	7113.0	85.785508	4.9396455168161975	4.961445469320996	0.030815537809952703	0.03529076162328024	-0.016500402650705404	-0.016365016670726984	-0.012096849999241321	-0.012023977248842077	-0.004403552651464082	-0.00439387122958379	2024-09-30	11787262.0	2025-06-02	74.0	26.0	58.22489589383793	15.138472932397862	15.138472932397862	1.0	ASSC.NS
2025-06-09	@ANUHP1	214.65	216.0	210.7	213.43	213.15	213.48	213.65	INR	IN	NSE	31351.0	37695.0	85.785508	2.4879493631954714	2.4905138989210163	0.07808010124507278	0.0938799214198277	-0.005699884615093076	-0.005683671092476139	-0.004669632580535321	-0.004658746797111535	-0.0010302520345577548	-0.0010297215071378707	2024-03-31	50112000.0	2025-06-02	0.0	51.0	124.67611848845146	124.67611848845146	63.58482042911025	1.0	ANUH.NS
2025-06-09	@CRESS1	4.6999999	4.7200003	4.5100003	4.5500002	4.5600005	4.58	4.6000004	INR	IN	BOM	1244909.0	1244909.0	85.785508	0.05303926392788862	0.053622115287817615	0.06675465392084173	0.06675465392084173	-0.03243521052051479	-0.03191483046627286	-0.021506096987849777	-0.02127648981439345	-0.010929113532665014	-0.010869607750468746	2024-12-31	414902690.0	2025-06-02	0.0	100.0	22.006133279300954	22.006133279300954	22.006133279300954	1.0	CRES.BO
2025-06-09	@AKCAP1	1080.0	1080.0	1041.0	1054.3501	1051.1001	1059.0	1054.0101	INR	IN	BOM	663.0	663.0	85.785508	12.290538630370996	12.286575256976972	0.008145999395375733	0.008145999395375733	-0.02403648298308081	-0.023749907407407345	-0.02435900852017614	-0.024064722222222223	0.0003225255370953306	0.0003225775540482978	2025-03-31	6600000.0	2025-06-02	49.0	35.0	81.11755496044857	41.36995302982878	28.391144236157	1.0	AKCL.BO
2025-06-09	@DISHT1	5.5299998	5.5299998	5.5299998	5.5299998	nan	nan	nan	INR	IN	NSE	914350.0	1034438.0	85.785508	0.06446310022434093	0.06446310022434093	0.05894183569012613	0.06668308046986678	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	1841256154.0	2025-06-02	24.0	76.0	118.69307999398652	90.20674079542977	90.20674079542977	1.0	DSTV.NS
2025-06-09	@ULTRA32	11260.0	11318.0	11166.0	11260.0	11266.0	11267.0	11229.45	INR	IN	NSE	209231.0	214405.0	85.785508	131.2576012256056	130.90148046917204	27.388647660045336	28.06593191999283	0.0	0.0	-0.0027168311178122906	-0.0027131438721136325	0.0027168311178122906	0.0027205250479764853	2025-04-17	294133848.0	2025-06-02	58.0	42.0	38607.303327736896	16215.067397649495	16215.067397649495	1.0	ULTC.NS
2025-06-09	@JAIPR3	3.5299998	3.5500002	3.3800002	3.5500002	3.5500002	nan	3.4899998	INR	IN	NSE	10963016.0	17543418.0	85.785508	0.041382283357230924	0.04068285986019923	0.4460068435731219	0.7137164159628967	0.005649845537371023	0.005665836015061432	-0.011396135380236094	-0.011331445401215001	0.017045980917607118	0.017192092675764492	2021-09-30	2454596960.0	2025-06-02	28.0	72.0	101.57682692651763	73.13531538709269	73.13531538709269	1.0	JAIA.NS
2025-06-09	@MINDA15	565.0	574.64991	558.6001	568.0	570.0	570.6001	566.30005	INR	IN	NSE	396585.0	409946.0	85.785508	6.62116496413357	6.601348680012481	2.6179958662627496	2.7061964859763967	0.005295687574711216	0.005309734513274433	0.0022983302657388904	0.002300973451327515	0.002997357308972326	0.0030018538758735946	2025-03-31	235320911.0	2025-06-02	16.0	24.0	1558.0985712411941	1308.8027998426032	373.9436570978866	1.0	MINC.NS
2025-06-09	@PUNJA19	33.199997	34.449997	33.089997	33.259995	33.240006	33.25	33.669999	INR	IN	NSE	10585313.0	11081004.0	85.785508	0.38771111549517207	0.3924905241570639	4.1546350477365825	4.349189068146522	0.0018055378730497118	0.0018071688379972528	0.014057417911959469	0.01415668802620651	-0.012251880038909757	-0.012177131338791947	2025-03-28	7095585220.0	2025-06-02	0.0	6.0	2751.037260737256	2751.037260737256	165.06223564423536	1.0	PUNA.NS
2025-06-09	@LOKES1	164.22001	164.22001	164.22001	164.22001	nan	nan	nan	INR	IN	NSE	16567.0	18087.0	85.785508	1.914309465883212	1.914309465883212	0.03171436492128717	0.03462411530942965	0.0	0.0	0.0	0.0	0.0	0.0	2025-03-28	19350332.0	2025-06-02	0.0	69.0	37.042523715582824	37.042523715582824	25.55934136375215	1.0	LOMA.NS
2025-06-09	@KAMDH1	33.440003	33.899994	33.070008	33.440003	33.410004	33.5	33.509995	INR	IN	NSE	774071.0	796554.0	85.785508	0.38980946525373494	0.3906253606378365	0.30237176353429074	0.31115419351751117	0.0	0.0	0.002090874610601201	0.0020930620131824895	-0.002090874610601201	-0.0020886902549525077	2025-04-19	281383000.0	2025-06-02	0.0	70.0	109.6857567614917	109.6857567614917	76.78002973304419	1.0	KAMI.NS
2025-06-09	@BIOCO7	332.89991	341.8501	330.89991	338.14991	337.69996	337.75	337.21998	INR	IN	NSE	3325964.0	3561316.0	85.785508	3.9418069308396473	3.930966754897576	13.074253911986164	13.999414799684818	0.01564744363735482	0.01577050591572715	0.012893602811884008	0.01297708371263906	0.00275384082547081	0.0027576361282031225	2025-03-31	1198063078.0	2025-06-02	20.0	34.0	4722.533344443481	3778.0266755547846	1605.6613371107835	1.0	BION.NS
2025-06-09	@RDBRE1	53.300004	53.300004	51.0	51.229996	50.960007	51.350007	51.550004	INR	IN	BOM	16551.0	16551.0	85.785508	0.5971870680068713	0.6009173950453264	0.009945783805395196	0.009945783805395196	-0.03961118634684313	-0.03883692016233242	-0.03338411816116604	-0.03283301817388229	-0.006227068185677087	-0.006207720177868525	2025-06-06	197634000.0	2025-06-02	38.0	43.0	118.02446899847	73.1751707790514	50.7505216693421	1.0	RDBR.BO
2025-06-09	@NEWDE3	162.17	169.0	162.17	164.86001	164.65	164.98	165.73	INR	IN	NSE	322381.0	333362.0	85.785508	1.9217699334484328	1.9319113899750993	0.6228115258115624	0.644025844784879	0.01645152181132481	0.01658759326632553	0.021714790404169904	0.021952272306838605	-0.005263268592845094	-0.005249441863271587	2024-09-30	64471267.0	2025-06-02	65.0	35.0	123.89894249192615	43.364629872174156	43.364629872174156	1.0	NDTV.NS
2025-06-09	@SHALI7	0.49000001	0.49000001	0.49000001	0.49000001	nan	0.49000001	0.49000001	INR	IN	BOM	403491.0	403491.0	85.785508	0.005711920596192075	0.005711920596192075	0.0023047085532781368	0.0023047085532781368	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	984328313.0	2025-06-02	0.0	85.0	5.6224051644397	5.622405164439701	4.779044389773745	1.0	SHLA.BO
2025-06-09	@PRITI2	2.3400002	2.3500004	2.3100005	2.3199997	2.3199997	2.33	2.3199997	INR	IN	BOM	657507.0	657507.0	85.785508	0.027044191426831676	0.027044191426831676	0.017781745172481815	0.017781745172481815	-0.00858395847182658	-0.008547221491690515	-0.00858395847182658	-0.008547221491690515	0.0	0.0	2024-10-25	712081600.0	2025-06-02	17.0	83.0	19.257671101924583	15.983867014597404	15.983867014597404	1.0	PRMF.BO
2025-06-09	@SCHNE30	802.0	814.39991	781.19996	785.55005	785.0	785.80005	797.75	INR	IN	NSE	602489.0	666260.0	85.785508	9.15714167012918	9.299356250242175	5.602759847852157	6.195789095286352	-0.02072443482323827	-0.020511159600997475	-0.005313342708161528	-0.005299251870324206	-0.015411092115076741	-0.015292948918834148	2024-09-30	239104035.0	2025-06-02	71.0	29.0	2189.509522394526	634.9577614944125	634.9577614944125	1.0	SEIN.NS
2025-06-09	@CLARO4	413.0	423.19996	410.44996	416.8501	416.30005	417.1001	416.66993	INR	IN	NSE	125220.0	148358.0	85.785508	4.859213516576716	4.857113278387301	0.6082077247196578	0.7205916117549832	0.009279091790006966	0.009322276029055665	0.008846780636534213	0.008886029055690026	0.00043231115347275306	0.0004324046134069892	2024-09-30	23918354.0	2025-06-02	0.0	81.0	116.22438905106675	116.22438905106675	94.14175513136406	1.0	PRAS.NS
2025-06-09	@SUPRE17	88.720002	93.149994	85.020005	90.860001	89.100007	91.0	89.470002	INR	IN	NSE	30340.0	32033.0	85.785508	1.0591532663069385	1.0429500749707048	0.03164310527461118	0.03340881975153659	0.023834505752256874	0.02412081776102748	0.008418030328422255	0.008453561576790669	0.015416475423834619	0.01553592230835088	2024-03-31	25698372.0	2025-06-02	13.0	67.0	27.21851464257077	23.680107739036572	18.236404810522416	1.0	SIIL.NS
2025-06-09	@EMKAY3	242.0	245.82001	242.0	245.82001	nan	nan	nan	INR	IN	NSE	2427.0	3418.0	85.785508	2.86551908044888	2.8321217436865913	0.006873559471927357	0.00968019211992077	0.015661875310319928	0.01578516528925622	0.00786159913406248	0.00789258264462811	0.007800276176257448	0.00783077758536388	2025-05-21	25482204.0	2025-06-02	19.0	29.0	73.01974177389076	59.14599083685152	21.175725114428317	1.0	EMKS.NS
2025-06-09	@NELCA1	135.10001	136.10001	131.36001	132.26	132.10001	132.7	133.17	INR	IN	NSE	69853.0	73198.0	85.785508	1.5417522502751864	1.5523601025944849	0.10843701024653254	0.1136296547897111	-0.021245636738879803	-0.02102153804429774	-0.014388811471341967	-0.014285787247536152	-0.006856825267537836	-0.006833370879327116	2024-09-30	87001200.0	2025-06-02	0.0	25.0	134.13429587664154	134.13429587664154	33.533573969160386	1.0	NLCA.NS
2025-06-09	@VISHA11	1809.9	1884.9	1801.0	1863.4	1850.7	1860.0	1844.18	INR	IN	NSE	40740.0	43089.0	85.785508	21.721617595363547	21.497570428795505	0.875811019269129	0.9263088122063695	0.029131180901499576	0.02955964417923651	0.01876313912065175	0.01894027294325662	0.010368041780847825	0.010421976162847457	2025-03-31	34389341.0	2025-06-02	37.0	51.0	746.992114558557	470.6050321718909	380.9659784248641	1.0	VREL.NS
2025-06-09	@MINDA6	1094.0	1107.9	1074.8001	1093.0	1090.0	1093.0	1092.8301	INR	IN	NSE	573938.0	588412.0	85.785508	12.741079763728859	12.739099242729903	7.311453141173915	7.495838863613188	-0.0009144948053885216	-0.000914076782449702	-0.0010699506208631249	-0.0010693784277879814	0.0001554558154746033	0.00015546789935605432	2024-09-30	574163845.0	2025-06-02	24.0	41.0	7315.467346594253	5559.755183411633	2999.341612103644	1.0	UNOI.NS
2025-06-09	@AMANI2	333.39991	341.64991	326.0	334.05005	326.0	336.0	333.90992	INR	IN	BOM	425786.0	425786.0	85.785508	3.894014942477231	3.8923814497898648	1.6573215279802274	1.6573215279802274	0.0019481316790210812	0.0019500305204043222	0.00152855563150478	0.0015297244681320432	0.0004195760475163013	0.00041966408185767357	2025-02-11	99553376.0	2025-06-02	0.0	56.0	387.66233371805413	387.66233371805413	217.09090688211032	1.0	EFCI.BO
2025-06-09	@CENTR222	40.149994	41.110001	40.110001	40.339997	40.300004	40.320008	40.649994	INR	IN	NSE	19136270.0	20697641.0	85.785508	0.47024256124938957	0.4738561902553518	9.067839997897782	9.80770531153297	0.004721167205031573	0.004732329474320673	0.012376397439174625	0.012453301985549503	-0.007655230234143051	-0.007626003585634034	2025-03-28	9051401274.0	2025-06-02	0.0	11.0	4256.354117981748	4256.354117981748	468.19895297799223	1.0	CBI.NS
2025-06-09	@MOTIL1	880.0	896.89991	875.64991	893.69996	894.30005	895.19996	890.04004	INR	IN	NSE	2299416.0	2529354.0	85.785508	10.417843069717557	10.375179453387396	23.856853637990234	26.242501651143222	0.015448196157344718	0.015568136363636409	0.011344543006014618	0.011409136363636385	0.0041036531513301	0.0041120846653146526	2025-02-20	599313828.0	2025-06-02	0.0	68.0	6243.557409615701	6243.557409615701	4245.619038538676	1.0	MOFS.NS
2025-06-09	@SUNPH4	166.10001	168.44001	165.60001	166.84	166.35001	166.5	166.80001	INR	IN	NSE	1301367.0	1389555.0	85.785508	1.9448506384085296	1.9443844757555087	2.530357792060519	2.7018291702084456	0.004445192504801021	0.004455087028591986	0.004205473052739883	0.0042143284639175604	0.00023971945206113787	0.00023974818706551382	2024-09-30	324521588.0	2025-06-02	42.0	39.0	631.1460175991498	366.0646902075069	246.1469468636684	1.0	SPRC.NS
2025-06-09	@JAICO1	118.7	122.7	117.84	118.60001	118.47001	118.5	119.77001	INR	IN	NSE	929637.0	986686.0	85.785508	1.382518012249808	1.3961566795174776	1.2979189070765893	1.377568249486382	-0.0008427307349681001	-0.000842375737152512	0.008974018837152542	0.0090144060657118	-0.009816749572120642	-0.00976872257086725	2024-10-01	175504960.0	2025-06-02	6.0	37.0	242.63876843918203	228.08044233283113	89.77634432249735	1.0	JAIC.NS
2025-06-09	@WIMPL1	548.89991	554.0	539.0	539.6001	539.0	540.0	543.51001	INR	IN	BOM	9184.0	9184.0	85.785508	6.290107881624948	6.335685626527968	0.05818693679403286	0.05818693679403286	-0.017087801935493196	-0.0169426334939643	-0.009867987536583023	-0.009819458706050832	-0.007219814398910174	-0.007193814148887423	2016-09-08	12003360.0	2025-06-02	55.0	45.0	75.50242934198164	33.976093203891736	33.976093203891736	1.0	WIMP.BO
2025-06-09	@SYSTE54	122.95	124.15	119.95	122.80001	122.35001	122.60001	122.15	INR	IN	BOM	17746.0	17746.0	85.785508	1.4314773306465705	1.4239001767058372	0.02526853253582179	0.02526853253582179	-0.0012206715159379655	-0.0012199267995119945	-0.00652797095845159	-0.006506710044733577	0.005307299442513624	0.005321408104789205	2024-11-14	136538010.0	2025-06-02	65.0	30.0	195.45106608659472	68.40787313030815	58.635319825978414	1.0	SYCS.BO
2025-06-09	@SHREE40	33.0	34.100007	33.0	33.470002	33.539994	33.589997	33.610001	INR	IN	NSE	5076317.0	5804758.0	85.785508	0.39015916301387416	0.3917911286367856	1.9888559667481016	2.2742526882834104	0.01414201351175759	0.014242484848484782	0.018316110023583132	0.018484878787878634	-0.004174096511825542	-0.004165397079279987	2024-09-30	2128489773.0	2025-06-02	62.0	38.0	830.449788317271	315.57091956056297	315.57091956056297	1.0	SRES.NS
2025-06-09	@AXISI2	1094.3001	1119.0	1067.0	1087.6001	1082.1001	1090.0	1092.8201	INR	IN	NSE	73915.0	78356.0	85.785508	12.678133234345365	12.738982672924196	0.941601904269192	0.9981757263196483	-0.006141455103132465	-0.00612263491523013	-0.0013533780410437402	-0.0013524626379911586	-0.004788077062088725	-0.004776632494222777	2025-03-07	42497653.0	2025-06-02	59.0	41.0	538.790906880977	220.90427182120055	220.90427182120055	1.0	AXIT.NS
2025-06-09	@RAJSH1	48.5	49.949997	48.5	48.820008	48.789994	49.100007	49.220002	INR	IN	NSE	44323.0	61668.0	85.785508	0.5690938847153532	0.5737566070017328	0.0254306140921378	0.03538242244058286	0.006576430888630469	0.006598103092783525	0.01473628765335988	0.014845402061855584	-0.008159856764729412	-0.008126655500745428	2025-03-31	33135606.0	2025-06-02	0.0	66.0	18.857270740937363	18.857270740937363	12.445798689018659	1.0	RJSG.NS
2025-06-09	@BAYER112	5460.5	5529.0	5438.5	5493.0	5487.0	5500.0	5475.2188	INR	IN	NSE	25411.0	25878.0	85.785508	64.03179427462271	63.82451917169973	1.6218448566720618	1.6516509071252456	0.005934193704836943	0.005951835912462178	0.002691877718719482	0.0026955040747183023	0.003242315986117461	0.003247577978070959	2024-09-30	44942092.0	2025-06-02	68.0	32.0	2877.7227892151673	920.8712925488535	920.8712925488535	1.0	BAYE.NS
2025-06-09	@SASKE1	1461.5	1497.0	1461.0	1476.0	1471.7	1481.7	1481.8001	INR	IN	NSE	14154.0	14640.0	85.785508	17.205703322290756	17.273314975298625	0.24448650016037674	0.25288133123837186	0.009872420609116972	0.009921313718782132	0.013794326916743316	0.013889907629148102	-0.003921906307626344	-0.0039142256772690676	2025-03-31	15121581.0	2025-06-02	6.0	77.0	260.17743644998876	244.56679026298946	200.33662606649133	1.0	SKCT.NS
2025-06-09	@SCENA1	3.4499999	3.4600001	3.4499999	3.4600001	nan	nan	nan	INR	IN	NSE	35367.0	62668.0	85.785508	0.04033315394017367	0.040245724837346654	0.001423370550322439	0.00252211908410684	0.00289441591360573	0.0028986087796698534	0.0014482551618726358	0.0014493043898349267	0.0014461607517330943	0.0014472069464543935	2024-09-30	126500000.0	2025-06-02	53.0	47.0	5.102143973431969	2.398007667513025	2.398007667513025	1.0	SVPG.NS
2025-06-09	@KALPA6	1215.0	1234.0	1180.1001	1187.6001	1181.4	1183.6001	1202.97	INR	IN	NSE	1757948.0	1867917.0	85.785508	13.843831291411135	14.022997917084085	24.651701142342134	26.193796200285952	-0.0228095286816119	-0.022551358024691215	-0.009950577766778324	-0.009901234567901263	-0.012858950914833578	-0.012776627846080912	2024-12-16	170772546.0	2025-06-02	20.0	47.0	2364.1463160287476	1891.317052822998	1111.1487685335114	1.0	KAPT.NS
2025-06-09	@MAHIN9	450.5	457.44996	442.75	451.89991	453.0	455.0	450.32007	INR	IN	NSE	275973.0	290031.0	85.785508	5.2677884707519596	5.249372306567212	1.4486850235602733	1.522480699445995	0.0031026402097156236	0.003107458379578265	-0.00039948044761661805	-0.0003994006659268079	0.0035021206573322416	0.0035082602469838076	2024-12-31	379362377.0	2025-06-02	66.0	27.0	1998.4007557976583	679.4562569712039	539.5682040653678	1.0	CIEA.NS
2025-06-09	@IFLEX1	8849.5	9200.0	8829.5	9161.5	9170.0	9180.0	9092.4883	INR	IN	NSE	313597.0	333225.0	85.785508	106.79542749808046	105.99095945203241	33.238446911279006	35.3188374634035	0.03464896048942023	0.03525622916548965	0.02708765085469267	0.02745785637606657	0.007561309634727564	0.007589968523797674	2025-05-21	86896926.0	2025-06-02	73.0	27.0	9280.194360439062	2505.6524773185465	2505.6524773185465	1.0	ORCL.NS
2025-06-09	@WARRE2	51.0	51.699997	50.330002	51.059998	50.399994	51.39	50.899994	INR	IN	BOM	4713.0	4713.0	85.785508	0.5952054046238207	0.5933402411045932	0.002796412556325948	0.002796412556325948	0.001175739919407004	0.0011764313725490805	-0.001962827046047888	-0.001960901960784356	0.003138566965454892	0.0031434974235950985	2023-09-30	11950804.0	2025-06-02	27.0	31.0	7.113183130399974	5.192623685191981	2.205086770423992	1.0	WRRN.BO
2025-06-09	@BHANS1	117.0	119.30001	115.87	117.11001	117.15	117.29	117.2	INR	IN	NSE	746549.0	776200.0	85.785508	1.3651491111995282	1.3661981228810816	1.0199338424387485	1.0604429829802955	0.0009398146460908308	0.0009402564102565236	0.0017079423451562548	0.0017094017094017033	-0.000768127699065424	-0.0007678327645050942	2024-09-30	248858460.0	2025-06-02	28.0	55.0	339.7289054834833	244.60481194810797	186.85089801591582	1.0	BHAN.NS
2025-06-09	@NGLFI1	1059.7	1059.7	1057.0	1057.0	nan	nan	nan	INR	IN	NSE	1475.0	1558.0	85.785508	12.321428463185182	12.337165386955569	0.018197318945759464	0.019221303672876777	-0.0025511423105522013	-0.002547890912522499	-0.0012747576146105999	-0.0012739454562613606	-0.0012763846959416014	-0.0012755704634571652	2024-09-30	6178024.0	2025-06-02	8.0	27.0	76.12208075984117	70.03231429905388	20.552961805157114	1.0	NGLF.NS
2025-06-09	@IMPFI1	2.1199999	2.1999999	2.08	2.1599999	2.1599999	2.1700001	2.1400004	INR	IN	NSE	307616.0	316431.0	85.785508	0.02517907686692256	0.02494594308399969	0.007673771227727649	0.007893669716013105	0.018692133885667594	0.018867925418298404	0.00938997443552192	0.009434198558216922	0.009302159450145675	0.009345559000830006	2024-01-30	197868000.0	2025-06-02	0.0	66.0	4.982133581504233	4.982133581504233	3.288208163792794	1.0	KANN.NS
2025-06-09	@ANJAN4	137.22001	140.91001	137.10001	137.16001	137.2	138.0	138.87	INR	IN	NSE	20520.0	22414.0	85.785508	1.598871571641215	1.618804891847234	0.03321787638070524	0.036283892845863905	-0.00043734963614650013	-0.0004372540127347557	0.011952693572871986	0.012024412474536339	-0.012390043209018486	-0.012313602649960398	2024-09-30	29374764.0	2025-06-02	75.0	25.0	46.966475083269785	11.741618770817446	11.741618770817446	1.0	ANCM.NS
2025-06-09	@RAIPU1	438.75	451.19996	436.25	449.5	450.1001	450.30005	445.76001	INR	IN	NSE	469178.0	490009.0	85.785508	5.239812766510633	5.196215775746179	2.4379501252330407	2.5461924960576097	0.024206079131599445	0.024501424501424562	0.015850938244962087	0.015977230769230744	0.008355140886637358	0.008390142489453023	2024-09-30	352381270.0	2025-06-02	7.0	53.0	1846.4118772252305	1717.1630458194643	978.5982949293722	1.0	SAEM.NS
2025-06-09	@TINNA2	955.6001	1019.0	955.55005	972.30005	971.0	971.75	985.49	INR	IN	BOM	35616.0	52991.0	85.785508	11.334082791699505	11.48783778257745	0.40915083046427847	0.6087520119365617	0.017324930142123662	0.01747587720009669	0.03079945930991368	0.03127866981177596	-0.013474529167790017	-0.013384154075637422	2023-09-15	17129500.0	2025-06-02	0.0	43.0	194.14717118041668	194.14717118041665	83.48328360757918	1.0	TINN.BO
2025-06-09	@CHEVI5	1109.4	1114.3001	1100.0	1109.1001	1105.0	1109.7	1108.2901	INR	IN	NSE	3215.0	4041.0	85.785508	12.928758316614505	12.91931616235227	0.04153560146196255	0.05220695661206552	-0.00027036284724690773	-0.0002703263025057856	-0.0010009514788995588	-0.001000450694068955	0.0007305886316526511	0.0007308555765319635	2024-07-05	5841875.0	2025-06-02	64.0	29.0	75.52818999087236	27.190148396714047	21.903175097352985	1.0	CHVI.NS
2025-06-09	@DREDG1	796.69996	813.6001	791.89991	793.75	792.5	795.55005	802.28003	INR	IN	NSE	112304.0	118874.0	85.785508	9.252728327959543	9.35216272193667	1.0502852823243758	1.1117289914074997	-0.003709595972313906	-0.003702723921311657	0.00697956533205879	0.007003979264665672	-0.010689161304372696	-0.010632235230883191	1997-05-05	28000000.0	2025-06-02	73.0	27.0	259.0763931828672	69.95062615937414	69.95062615937414	1.0	DRDG.NS
2025-06-09	@ALLCA2	34.320008	35.070008	33.649994	34.789994	34.949997	34.979996	34.360001	INR	IN	NSE	6941692.0	7674016.0	85.785508	0.40554628411129773	0.40053386406477887	2.780382719907563	3.0737032813749376	0.013601308980516702	0.013694227577103035	0.0011646184996956244	0.001165296931166182	0.012436690480821078	0.012514347714949192	2024-09-30	982782096.0	2025-06-02	0.0	38.0	398.5636271239127	398.5636271239127	151.45417830708683	1.0	ACLL.NS
2025-06-09	@POWER79	174.5	176.9	174.5	175.73	175.67	175.69001	175.82001	INR	IN	NSE	1452982.0	1575611.0	85.785508	2.0484811956816764	2.049530440502841	2.977930838502699	3.2292627068911224	0.007023984564273	0.007048710601719188	0.007536059656899852	0.00756452722063039	-0.0005120750926268514	-0.0005119440045533441	2024-09-30	296008321.0	2025-06-02	0.0	100.0	606.3674793338055	606.3674793338055	606.3674793338055	1.0	PTCI.NS
2025-06-09	@SPICE14	20.600007	21.5	20.419999	21.309998	21.419999	21.5	21.039994	INR	IN	NSE	100525.0	103543.0	85.785508	0.2484102326467543	0.24526280126475444	0.02465504309713944	0.02539524623135647	0.033884936656567	0.03446557081266999	0.021133687097063092	0.021358584975238015	0.012751249559503908	0.01283289339341076	2025-01-14	233623106.0	2025-06-02	73.0	16.0	58.03437011311734	15.669279930541682	9.285499218098774	1.0	DIGS.NS
2025-06-09	@DATAM11	606.1001	635.3501	605.0	627.75	626.80005	629.0	625.49	INR	IN	NSE	456938.0	544995.0	85.785508	7.317669553230367	7.29132477714068	3.331683361017108	3.973735546917785	0.035096844091193624	0.035720007305724	0.03149018862243658	0.03199125029017491	0.0036066554687570473	0.0036131672768549006	2025-02-12	59106389.0	2025-06-02	26.0	32.0	432.5210231866903	320.0655571581508	138.4067274197409	1.0	DATC.NS
2025-06-09	@KCPLT1	205.02001	213.0	205.02001	210.30001	210.7	210.85001	209.83001	INR	IN	NSE	241285.0	254724.0	85.785508	2.4514631305791186	2.4459843497109093	0.5901793338199968	0.6230509174957617	0.02542754612878717	0.025753583759946075	0.023190142593247032	0.02346112459949623	0.002237403535540139	0.002239908390606171	2024-09-30	128921200.0	2025-06-02	30.0	62.0	316.04556855001664	221.23189798501164	195.94825250101033	1.0	KCP.NS
2025-06-09	@CAPIT143	99.5	100.0	95.5	96.929993	95.610001	97.449997	97.679993	INR	IN	NSE	56566.0	124161.0	85.785508	1.129911045114986	1.1386537805429795	0.06440908975019417	0.1413763920459969	-0.02616864787709705	-0.025829216080402007	-0.018460886024671552	-0.018291527638190974	-0.007707761852425499	-0.007678133228367412	2024-09-30	16865787.0	2025-06-02	45.0	21.0	19.056839015856745	10.48126145872121	4.001936193329916	1.0	CAPT.NS
2025-06-09	@SUBHA1	197.10001	209.5	193.45	204.84	205.0	205.21001	202.05001	INR	IN	NSE	683531.0	730788.0	85.785508	2.3878159000935217	2.3552930408711923	1.6099158075197268	1.721219890752177	0.03851792170000934	0.03926935366466999	0.024803976122841576	0.025114153976958153	0.013713945577167763	0.013808413075554915	2025-04-01	71500315.0	2025-06-02	37.0	63.0	170.72958901869532	107.55964108177804	107.55964108177804	1.0	SPML.NS
2025-06-09	@SWANM1	456.19996	471.44996	452.89991	466.55005	466.0	468.44996	463.84009	INR	IN	NSE	3559843.0	3729575.0	85.785508	5.438564868089375	5.406974917022115	19.24798180953676	20.165718476152755	0.022434080680232782	0.022687617070374255	0.01660863703630966	0.016747327202746742	0.005825443643923123	0.00584244453729732	2024-09-30	313456886.0	2025-06-02	40.0	55.0	1704.7556078602963	1022.8533647161778	937.6155843231629	1.0	SWAN.NS
2025-06-09	@SWARA2	1924.0	2000.0	1869.7	1883.5	1892.0	1894.0	1931.3602	INR	IN	NSE	83232.0	89807.0	85.785508	21.955922904833766	22.513828326341557	1.8738709592580605	2.0218993805037564	-0.021274604093556526	-0.021049896049896044	0.0038181692811321	0.0038254677754678834	-0.025092773374688626	-0.024780566566505846	2024-09-30	14471646.0	2025-06-02	59.0	22.0	317.73834388204597	130.27272099163886	69.90243565405011	1.0	SMLI.NS
2025-06-09	@KEWAL1	486.80005	502.75	473.89991	499.30005	502.0	502.25	489.15992	INR	IN	NSE	226679.0	238903.0	85.785508	5.820330981778414	5.702127683384472	1.2925526011419086	1.3622554099436004	0.025353753821802272	0.0256778938293043	0.004836006950532656	0.004847719304876819	0.020517746871269615	0.020729682840736396	2024-09-30	61625185.0	2025-06-02	0.0	27.0	358.6789735133264	358.6789735133264	96.84332284859812	1.0	KKCL.NS
2025-06-09	@TANTI1	26.899994	27.399994	26.199997	26.869996	26.800004	26.850007	26.949997	INR	IN	NSE	113510.0	139939.0	85.785508	0.31322302130564994	0.3141555914082831	0.035659801180754215	0.04396261930608372	-0.0011157897969575892	-0.0011151675349815315	0.0018571224783041629	0.0018588479982559747	-0.002972912275261752	-0.0029684975475136044	2024-09-30	155000000.0	2025-06-02	25.0	8.0	48.54956830237574	36.4121762267818	3.883965464190059	1.0	TWAM.NS
2025-06-09	@KPITI1	415.0	421.1001	412.39991	417.64991	418.19996	418.3501	418.28003	INR	IN	NSE	1247025.0	1448677.0	85.785508	4.868536886206934	4.8758821828041174	6.0803469790113045	7.063578372938121	0.00636502547975315	0.006385325301204725	0.007872616221978213	0.007903686746987937	-0.0015075907422250623	-0.0015064548981695847	2025-05-28	277891122.0	2025-06-02	39.0	54.0	1352.9231778064313	825.283138461923	730.578516015473	1.0	BIRS.NS
2025-06-09	@GLENM5	1590.2	1610.9	1589.0	1599.2	1599.0	1599.9	1601.3602	INR	IN	NSE	945368.0	961467.0	85.785508	18.641843328595783	18.66702473802452	17.647207842536762	17.94772827379422	0.005643709718807344	0.005659665450886697	0.006993598608899809	0.007018110929442933	-0.0013498888900924655	-0.0013489781999078687	2025-04-17	282200809.0	2025-06-02	45.0	55.0	5260.743268580984	2893.408797719541	2893.408797719541	1.0	GLEN.NS
2025-06-09	@SEASI1	883.39991	896.94996	867.80005	871.80005	870.0	872.89991	880.99	INR	IN	NSE	41138.0	43171.0	85.785508	10.162556244348405	10.269683312943721	0.4224742321278788	0.44335249830309337	-0.01321790012642321	-0.01313092730561849	-0.0027317221493561306	-0.0027279943915773375	-0.01048617797706708	-0.01043138968660251	2020-12-31	25425000.0	2025-06-02	70.0	30.0	258.3829925125582	77.51489775376746	77.51489775376746	1.0	SEAM.NS
2025-06-09	@RAJAP1	928.0	935.0	916.0	930.0	923.14991	932.0	926.59009	INR	IN	BOM	3153.0	3153.0	85.785508	10.840991930711654	10.801242676093963	0.034056318157724266	0.034056318157724266	0.002152853361100604	0.0021551724137931494	-0.0015204548748739555	-0.0015192995689654598	0.0036733082359745595	0.0036800631010418527	2024-09-30	9220200.0	2025-06-02	0.0	47.0	99.9561137995476	99.95611379954761	46.97937348578737	1.0	RJPM.BO
2025-06-09	@RSYST1	404.75	433.94996	399.0	416.39991	415.5	415.69996	418.8501	INR	IN	NSE	1520983.0	1568886.0	85.785508	4.8539656604936114	4.882527477718032	7.426241290642006	7.660129004407132	0.02837652804471702	0.028782977146386557	0.03424350679100119	0.03483656578134653	-0.005866978746284168	-0.005849801635477769	2025-05-06	118380289.0	2025-06-02	52.0	28.0	574.6138576853097	275.81465168894863	160.8918801518867	1.0	RSYS.NS
2025-06-09	@GALLA10	435.0	447.30005	423.0	444.30005	444.0	445.0	435.86011	INR	IN	NSE	131644.0	145121.0	85.785508	5.179197050392242	5.080812833794725	0.6688585246920727	0.7373326392531242	0.021154091389746554	0.021379425287356257	0.0019753121535650564	0.0019772643678162005	0.019178779236181498	0.01936387342259871	2024-09-30	241280945.0	2025-06-02	15.0	37.0	1249.6415586598528	1062.1953248608747	462.3673767041455	1.0	GALM.NS
2025-06-09	@MAHIN7	279.39991	288.55005	278.64991	283.64991	283.89991	284.30005	284.46998	INR	IN	NSE	7511539.0	7869977.0	85.785508	3.3065014897388028	3.3160610297953825	24.90872175168818	26.097324035085975	0.015096641776104036	0.015211171685774794	0.01798360484151207	0.01814628358326975	-0.0028869630654080325	-0.0028827997949029127	2025-05-14	1389302620.0	2025-06-02	52.0	32.0	4593.731182728022	2204.9909677094506	1469.993978472967	1.0	MMFS.NS
2025-06-09	@SUNDA15	5099.0	5143.5	5079.0	5099.0	5100.0	5104.0	5107.4102	INR	IN	NSE	44619.0	46522.0	85.785508	59.438943929783576	59.53698146777892	2.6564805761108277	2.769779451844011	0.0	0.0	0.0016480234947824357	0.0016493822318102147	-0.0016480234947824357	-0.001646666249756179	2024-09-30	110189875.0	2025-06-02	0.0	100.0	6549.569801754861	6549.56980175486	6549.56980175486	1.0	SNFN.NS
2025-06-09	@GUJAR65	117.82001	120.0	117.30001	119.30001	119.4	119.5	119.18	INR	IN	NSE	455954.0	519007.0	85.785508	1.3906778986492685	1.3892789444109839	0.6334472918199657	0.7210454971019115	0.01248329195739295	0.012561533478056885	0.01147683435006197	0.011542945888393774	0.0010064576073309794	0.0010069642557475333	2024-09-30	458670660.0	2025-06-02	6.0	35.0	637.8631496208731	599.5913606436206	223.25210236730555	1.0	GAME.NS
2025-06-09	@MAHAR3	676.0	695.0	675.05005	684.3501	685.05005	686.5	685.19996	INR	IN	NSE	215847.0	222138.0	85.785508	7.977455819227649	7.9873626207354285	1.72404825959788	1.7742967578449265	0.012276552738359037	0.01235221893491123	0.013517632029881987	0.013609408284023683	-0.0012410792915229507	-0.0012403094711214147	2024-09-30	133999252.0	2025-06-02	58.0	42.0	1068.9731126395523	448.9687073086119	448.9687073086119	1.0	MHSM.NS
2025-06-09	@RAMKR1	663.0	675.39991	642.25	663.94996	662.5	662.94996	662.09009	INR	IN	NSE	3294968.0	3433666.0	85.785508	7.739651783608953	7.717971315155004	25.430468508353655	26.50093569382302	0.0014317950049713701	0.001432820512820454	-0.0013733558946409374	-0.001372413273001416	0.0028051508996123076	0.0028090890168739335	2025-03-31	180789474.0	2025-06-02	33.0	59.0	1399.2475749018245	937.4958751842224	825.5560691920764	1.0	RKFO.NS
2025-06-09	@HAZOO1	45.25	45.990006	43.850007	44.050004	43.860001	44.199997	44.570008	INR	IN	BOM	187002.0	187002.0	85.785508	0.5134900407653936	0.519551717290058	0.09715721023667542	0.09715721023667542	-0.026877226957848332	-0.02651924861878452	-0.015141503694553915	-0.015027447513812131	-0.011735723263294418	-0.0116671282625751	2025-06-05	224433910.0	2025-06-02	14.0	86.0	115.24457759503669	99.11033673173155	99.11033673173155	1.0	HAZO.BO
2025-06-09	@JINDA18	700.25	733.55005	695.19996	716.3501	715.75	716.0	717.49	INR	IN	NSE	2320038.0	2406919.0	85.785508	8.350479197488696	8.363766989641189	19.404257239113164	20.13090967894018	0.02273159979571915	0.02299193145305245	0.024321596114203814	0.024619778650482038	-0.0015899963184846655	-0.0015887329440131825	2025-03-31	823650469.0	2025-06-02	43.0	57.0	6877.876107386308	3920.3893812101956	3920.3893812101956	1.0	JIST.NS
2025-06-09	@MCDOW3	1600.3001	1607.6001	1583.5	1592.7	1592.5	1593.0	1590.8602	INR	IN	NSE	619292.0	635679.0	85.785508	18.566072954886508	18.544626442032612	11.48453879853926	11.78842959204485	-0.004760484882490701	-0.004749171733476665	-0.005916297927782921	-0.005898831100491608	0.00115581304529222	0.001156481254606767	2024-09-30	727350853.0	2025-06-02	56.0	44.0	13504.049000596931	5941.78156026265	5941.78156026265	1.0	UNSP.NS
2025-06-09	@SPLAS5	4.5	4.5500002	4.3199997	4.4399996	4.4200001	4.4399996	4.4200001	INR	IN	BOM	183582.0	183582.0	85.785508	0.05175698907092793	0.051523855288005065	0.009458852401482545	0.009458852401482545	-0.013423110422235096	-0.013333422222222224	-0.01793767806223312	-0.017777755555555497	0.004514567639998024	0.00452477365328563	2025-04-02	195170000.0	2025-06-02	23.0	49.0	10.101411556973005	7.778086898869215	4.949691662916773	1.0	LUHA.BO
2025-06-09	@MAHAR4	14349.0	14745.0	14162.0	14463.0	14356.0	14375.0	14429.219	INR	IN	NSE	13990.0	15560.0	85.785508	168.59490999342222	168.20112553276482	2.3531337462033797	2.6172095132898203	0.007913410725324255	0.00794480451599422	0.00557499460066424	0.005590563802355453	0.0023384161246600144	0.002341152352043574	2024-09-30	11428568.0	2025-06-02	56.0	44.0	1926.7983933137054	847.7912930580304	847.7912930580304	1.0	MHSC.NS
2025-06-09	@SADBH1	14.86	14.86	13.83	14.020001	13.960001	14.0	14.460001	INR	IN	NSE	624240.0	730643.0	85.785508	0.16343087925760144	0.16855995070869081	0.10522186363039315	0.12315714806564998	-0.05818808635649564	-0.05652752355316282	-0.027286753402703923	-0.02691783310901741	-0.030901332953791716	-0.030428766913639826	2024-09-30	171570800.0	2025-06-02	7.0	67.0	28.039966698930083	26.07716903000498	18.786777688283156	1.0	SADE.NS
2025-06-09	@GVKPO1	4.1499997	4.1599999	4.1000004	4.1599999	4.1599999	nan	4.1499997	INR	IN	NSE	843794.0	1404882.0	85.785508	0.04849303800823795	0.04837646587113526	0.04081977164326871	0.06796322612597225	0.0024067882812623953	0.0024096869211820415	0.0	0.0	0.0024067882812623953	0.0024096869211820415	2024-09-30	1579210400.0	2025-06-02	46.0	54.0	76.58070995020465	41.35358337311052	41.35358337311052	1.0	GVKP.NS
2025-06-09	@RAMAP5	120.0	121.0	114.0	117.18	116.23	118.4	117.23	INR	IN	NSE	14963.0	16027.0	85.785508	1.3659649832696685	1.3665478322982014	0.020447655214677986	0.021901662108243274	-0.023780528665403367	-0.023499999999999965	-0.02335392569830841	-0.023083333333333345	-0.0004266029670949578	-0.0004265119849867771	2025-02-07	35386426.0	2025-06-02	75.0	25.0	48.33661879906336	12.08415469976584	12.08415469976584	1.0	RMPH.NS
2025-06-09	@EDUCO2	1.8999997	2.0	1.8999997	1.9799996	2.0	nan	1.9799996	INR	IN	NSE	68785.0	114085.0	85.785508	0.023080816867110002	0.023080816867110002	0.0015876139882041616	0.0026331749922842446	0.04124291440857597	0.04210521717450799	0.04124291440857597	0.04210521717450799	0.0	0.0	2024-09-30	122467168.0	2025-06-02	6.0	58.0	2.826642276841594	2.6570437402310985	1.6394525205681245	1.0	EDSO.NS
2025-06-09	@TAINW2	82.39	85.789994	82.25	84.520005	84.039994	84.990006	84.259995	INR	IN	NSE	181285.0	192364.0	85.785508	0.985248056116891	0.9822171245987144	0.17806123143287791	0.1889432149563071	0.025524181577950777	0.025852712707852943	0.022443126883231912	0.02269686855200881	0.0030810546947188655	0.0030858060221816697	2024-09-30	78003000.0	2025-06-02	75.0	25.0	76.85230412128585	19.213076030321464	19.213076030321464	1.0	TPLP.NS
2025-06-09	@DYNAC11	1090.0	1130.1001	1090.0	1109.4	1106.0	1113.0	1116.2901	INR	IN	NSE	30326.0	33060.0	85.785508	12.932254245087645	13.012572006917532	0.39461925868178105	0.4301956305486936	0.017641632397944917	0.017798165137614674	0.023833080174457066	0.024119357798165098	-0.006191447776512149	-0.006172320259760333	2025-01-03	12725330.0	2025-06-02	16.0	58.0	164.56720291264116	138.2364504466186	95.44897768933188	1.0	DSSL.NS
2025-06-09	@PVRLT1	1030.0	1034.95	1011.0	1012.1001	1011.0	1012.0	1019.5401	INR	IN	NSE	273655.0	284100.0	85.785508	11.798031201260708	11.884759136706402	3.2523237615553904	3.3764600707382884	-0.01753132322436457	-0.017378543689320347	-0.010207158976318631	-0.010155242718446589	-0.007324164248045939	-0.0072974079195119446	2024-12-31	98199962.0	2025-06-02	16.0	51.0	1158.5662156386159	973.1956211364372	590.8687699756941	1.0	PVRL.NS
2025-06-09	@SOLAR29	16599.0	17025.0	16546.0	16827.0	16820.0	16821.0	16827.731	INR	IN	NSE	155779.0	165815.0	85.785508	196.152012062457	196.16053331525416	30.557691719316978	32.526358831668865	0.013642286610227927	0.013735767214892558	0.013685727753768973	0.013779806012410356	-4.3441143541045335e-05	-4.3440199988920014e-05	2024-09-30	90490055.0	2025-06-02	0.0	32.0	17749.806359892398	17749.806359892398	5679.938035165567	1.0	SLIN.NS
2025-06-09	@VINDH1	1696.5	1716.9	1675.6001	1684.9	1690.0	1692.8001	1695.1001	INR	IN	NSE	11891.0	12807.0	85.785508	19.64084656350115	19.759748931019914	0.23496317453875779	0.25306310455957204	-0.0068610903799450895	-0.006837606837606813	-0.0008255101062761838	-0.0008251694665487586	-0.006035580273668906	-0.006017402748073719	2024-09-30	11850863.0	2025-06-02	10.0	41.0	232.76098182807294	209.48488364526565	95.4320025495099	1.0	VNDY.NS
2025-06-09	@VLSFI1	253.0	259.84009	248.71001	254.32001	253.30001	255.5	254.97001	INR	IN	NSE	42015.0	44166.0	85.785508	2.9646034152994702	2.972180452670398	0.12487616171894676	0.1312693218726408	0.005203867195566758	0.005217430830039449	0.007756441671423531	0.0077866007905138535	-0.0025525744758567726	-0.0025493194278025655	2025-03-31	34010241.0	2025-06-02	39.0	55.0	100.82687662375808	61.50439474049242	55.45478214306694	1.0	VLSF.NS
2025-06-09	@VSTIN1	283.5	286.5	282.39991	285.1001	285.69996	285.75	284.8899	INR	IN	NSE	297385.0	346685.0	85.785508	3.3234063263925653	3.3209560290766134	0.9876025087069488	1.1513256409404258	0.0056282235048801255	0.005644091710758303	0.004890666672202393	0.00490264550264552	0.0007375568326777326	0.0007378288946009448	2024-09-11	169543700.0	2025-06-02	26.0	42.0	563.4626051800032	416.9623278332024	236.6542941756013	1.0	VSTI.NS
2025-06-09	@SKMEG1	224.0	245.87	221.49001	235.52001	236.10001	236.5	235.35001	INR	IN	NSE	242773.0	272803.0	85.785508	2.745452180571106	2.743470493874094	0.6660405622092954	0.7484269811403343	0.0501498261447102	0.05142861607142857	0.04942775848201997	0.050669687499999894	0.0007220676626902289	0.0007223284163022647	2002-03-18	26330000.0	2025-06-02	8.0	49.0	72.28775591443721	66.50473544128224	35.421000398074234	1.0	SKME.NS
2025-06-09	@PAUSH2	4360.0	4464.9493	4320.0508	4439.5508	4400.0	4464.9493	4413.7618	INR	IN	BOM	2978.0	2978.0	85.785508	51.751757418047816	51.451135546111125	0.15322148165631894	0.15322148165631894	0.018081142793871408	0.018245596330275227	0.0122552843595507	0.012330688073394436	0.005825858434320708	0.005842861751170991	2024-09-30	3082114.0	2025-06-02	60.0	40.0	159.50481606276904	63.80192642510761	63.80192642510761	1.0	PAUS.BO
2025-06-09	@SUNTV1	617.0	627.94996	616.0	626.05005	625.25	626.0	624.16993	INR	IN	NSE	82259.0	90373.0	85.785508	7.297853269109278	7.275936746798773	0.5985112808549202	0.6575482316184454	0.01456129607539225	0.014667828200972455	0.01155363110861618	0.011620632090761696	0.003007664966776069	0.0030121925290442775	2024-09-30	394084620.0	2025-06-02	0.0	25.0	2875.9717323726873	2875.971732372687	718.9929330931717	1.0	SUTV.NS
2025-06-09	@INDIA138	61.350007	62.5	60.570008	61.699997	61.699997	62.5	61.470002	INR	IN	NSE	3643665.0	4011468.0	85.785508	0.719235666238638	0.7165546189922896	2.6108849858105407	2.874435924339762	0.0056885970326314705	0.005704807825042346	0.0019539981987710675	0.001955908497288439	0.003734598833860403	0.003741581137413963	2024-12-31	573559386.0	2025-06-02	30.0	64.0	412.52436711713415	288.7670569819939	264.0155949549659	1.0	DHAE.NS
2025-06-09	@GMRIN1	86.690003	87.169999	86.009995	86.369996	86.330002	86.350007	86.539994	INR	IN	NSE	6525949.0	7038320.0	85.785508	1.0068133652597826	1.0087950286428333	6.583344908376669	7.100222225997427	-0.0036982245067997965	-0.0036913944967795764	-0.0017319060219804783	-0.0017304071381796238	-0.0019663184848193183	-0.0019643865471031807	2024-09-30	10558975952.0	2025-06-02	70.0	25.0	10630.918111930238	3189.275433579071	2657.7295279825594	1.0	GMRI.NS
2025-06-09	@INDIA98	1094.6001	1110.0	1078.6001	1089.7	1085.0	1095.9	1092.5501	INR	IN	NSE	8111.0	8930.0	85.785508	12.702611727845689	12.735835288170119	0.10330036002234783	0.11373100912335916	-0.004486662084547177	-0.004476612052200624	-0.0018745860255240387	-0.0018728300865312741	-0.0026120760590231384	-0.002608667556755373	2019-10-25	12480000.0	nan	nan	nan	158.52859436351417	158.52859436351417	158.52859436351417	1.0	IMPA.NS
2025-06-09	@VOLTA4	9172.0	9280.0	9052.5	9091.5	9104.5	9108.0	9177.4102	INR	IN	NSE	30540.0	33783.0	85.785508	105.97943885813442	106.98089239035573	3.267196453601464	3.614135487623388	-0.008815453918344929	-0.008776711731356301	0.0005896865455419231	0.0005898604448322242	-0.009405140463886852	-0.009361050462798337	2025-03-31	10117120.0	2025-06-02	0.0	40.0	1072.206700460409	1072.206700460409	428.8826801841635	1.0	VOTL.NS
2025-06-09	@ATLAN75	37.800004	38.490006	36.809998	37.210007	37.350007	37.490006	37.539994	INR	IN	NSE	40934.0	62493.0	85.785508	0.4337563286330367	0.4376029806806064	0.017912840411179944	0.027347123071673134	-0.015731477965656104	-0.015608384591705438	-0.006902337116807544	-0.006878570700680431	-0.00882914084884856	-0.008790278442772359	2024-09-30	81500000.0	2025-06-02	5.0	31.0	35.35114078359249	33.58358374441287	10.958853642913674	1.0	ATLT.NS
2025-06-09	@NORTH171	19.279999	19.770005	18.550004	18.630005	18.800004	18.979996	18.949997	INR	IN	NSE	36989.0	40981.0	85.785508	0.21716960631625568	0.22089974684302158	0.008170860735976525	0.009052692525373867	-0.03429478431739108	-0.033713383491357996	-0.01726446409810123	-0.01711628719482816	-0.017030320219289852	-0.016886124045296658	2024-03-31	103095225.0	2025-06-02	78.0	22.0	22.389149426335802	4.9256128737938765	4.9256128737938765	1.0	EQUP.NS
2025-06-09	@BAGFI1	7.4099999	7.6000004	7.3999997	7.5	7.4600001	7.54	7.4799996	INR	IN	NSE	88811.0	112768.0	85.785508	0.0874273542799327	0.08719421000572732	0.0077438049848186485	0.009832716673925858	0.012072594729545916	0.01214576264704137	0.00940231269772962	0.009446653298875285	0.0026702820318162956	0.002673850410366274	2024-09-30	197747749.0	2025-06-02	40.0	49.0	17.288562509882208	10.373137505929327	8.471395629842283	1.0	BAGF.NS
2025-06-09	@PIIND1	3922.0	3949.5	3894.8001	3935.8001	3930.0	3939.0	3924.0401	INR	IN	NSE	105853.0	108315.0	85.785508	45.8795452956926	45.74245920418167	4.841976534140242	4.954594468700938	0.0035124625244922214	0.003518638449770517	0.0005200330408641207	0.0005201682814890418	0.0029924294836281007	0.0029969112700962697	2025-03-31	151718118.0	2025-06-02	0.0	64.0	6960.758266958234	6960.758266958234	4454.88529085327	1.0	PIIL.NS
2025-06-09	@BKOFM8	55.360001	57.850007	55.360001	56.850007	57.009995	57.020005	56.820008	INR	IN	NSE	24502313.0	27971614.0	85.785508	0.6626994270407538	0.6623497292806146	16.229100382298885	18.52699096044185	0.026559013954586597	0.02691484777971742	0.026031187848528425	0.02637295833863873	0.0005278261060581713	0.0005279654307686066	2024-12-31	7691554950.0	2025-06-02	0.0	13.0	5097.1890584174735	5097.1890584174735	662.6345775942715	1.0	BMBK.NS
2025-06-09	@BILCA1	80.0	82.800004	80.0	81.039994	80.119996	81.0	80.880005	INR	IN	BOM	11651.0	11651.0	85.785508	0.9446816355042159	0.942816646839697	0.01098475675232931	0.01098475675232931	0.01291615122903167	0.012999924999999912	0.010940001858312343	0.011000062499999963	0.0019761493707193267	0.0019781032407206744	2024-09-30	23545231.0	2025-06-02	16.0	42.0	22.242747329404565	18.683907756699835	9.341953878349917	1.0	BIL.BO
2025-06-09	@DEVEL12	147.77001	148.4	145.64	146.5	146.30001	146.7	147.61001	INR	IN	NSE	2633030.0	2698151.0	85.785508	1.707747653601352	1.7206870186045877	4.530620540596438	4.642673399934987	-0.008631650131152746	-0.008594504392332447	-0.0010833502932845462	-0.001082763681209964	-0.0075482998378682	-0.007519882967286451	2025-04-28	314422398.0	2025-06-02	14.0	76.0	536.9541124242104	461.7805366848209	408.0851254423999	1.0	DCBA.NS
2025-06-09	@FIEMI1	1899.8001	1926.0	1878.5	1892.3001	1891.0	1900.0	1897.1399	INR	IN	NSE	72702.0	81151.0	85.785508	22.058505499553608	22.11492295411948	1.6077991286103945	1.7946481126497498	-0.003955596837453612	-0.003947783769460811	-0.001401233854243067	-0.001400252584469297	-0.0025543629832105452	-0.0025511033740842626	2024-02-28	26319660.0	2025-06-02	0.0	37.0	580.5723648563811	580.5723648563811	214.81177499686103	1.0	FIIN.NS
2025-06-09	@INDIA91	40.0	41.5	39.990006	40.529999	40.5	40.550004	40.789994	INR	IN	NSE	22215989.0	24351204.0	85.785508	0.4724574108717757	0.47548816753524387	10.563439899593135	11.5787093672369	0.013162961853198762	0.013249974999999914	0.01955735212064358	0.019749849999999958	-0.006394390267444816	-0.006373989660307444	2025-03-24	19256589795.0	2025-06-02	0.0	5.0	9097.918556765559	9097.918556765559	454.89592783827794	1.0	IOBK.NS
2025-06-09	@SYNER23	282.89991	285.1001	279.0	280.64991	281.0	282.0	281.08008	INR	IN	BOM	25129.0	25129.0	85.785508	3.27153054802683	3.27654503135891	0.08233630009301805	0.08233630009301805	-0.007985139469824709	-0.00795334293319494	-0.006453549233419231	-0.006432769808940475	-0.0015315902364054779	-0.0015304179506424598	2005-08-22	12620000.0	2025-06-02	75.0	25.0	41.286715516098596	10.321678879024649	10.321678879024649	1.0	MTBI.BO
2025-06-09	@ZENOT1	61.559998	65.0	61.559998	62.869996	62.75	63.800004	63.550004	INR	IN	BOM	16137.0	16137.0	85.785508	0.7328743218493269	0.7408011618932187	0.01195430834947087	0.01195430834947087	0.0210567622895681	0.021280020184536008	0.03181478409597638	0.032326284351081425	-0.01075802180640828	-0.010700361246240075	2025-03-31	61030568.0	2025-06-02	0.0	26.0	44.727736135079226	44.72773613507923	11.629211395120599	1.0	ZENL.BO
2025-06-09	@RADAA2	4.1300002	4.1499997	3.8999997	4.0500002	4.04	4.08	4.0600005	INR	IN	NSE	37757.0	42889.0	85.785508	0.047210773642559774	0.04732734694536052	0.0017869386386159772	0.002029822583139567	-0.01956052489792759	-0.01937045911038915	-0.01709435863274722	-0.016949079082368868	-0.0024661662651803695	-0.002463127775476859	2025-03-31	54161500.0	2025-06-02	0.0	49.0	2.5570063166415014	2.5570063166415014	1.2529330951543356	1.0	RMIL.NS
2025-06-09	@BIHAR4	1927.9	1936.0	1880.1001	1883.0	1883.0	1883.8001	1893.73	INR	IN	NSE	384398.0	402995.0	85.785508	21.950094414548435	22.075173816071594	8.485652664550287	8.896184672007772	-0.02356507794827145	-0.02328958970900985	-0.01788289845961799	-0.017723948337569406	-0.0056821794886534605	-0.00566606644030565	2024-09-30	277524564.0	2025-06-02	33.0	67.0	6091.690382156389	4081.4325560447805	4081.4325560447805	1.0	APLA.NS
2025-06-09	@SWORD5	501.69996	517.94996	501.69996	515.14991	515.0	515.19996	509.46998	INR	IN	BOM	55581.0	55581.0	85.785508	6.005092491846059	5.938881658193363	0.3300889814440453	0.3300889814440453	0.026455693923383095	0.026808752386585866	0.015368678655311996	0.01548738413293882	0.011087015268071099	0.011148703992333253	2025-03-31	26140695.0	2025-06-02	0.0	62.0	156.97729127613783	156.97729127613783	97.32592059120545	1.0	PAVE.BO
2025-06-09	@EMPOW1	1.5299998	1.5299998	1.4899998	1.5	1.4899998	1.5	1.5	INR	IN	BOM	1826752.0	1826752.0	85.785508	0.017485470855986538	0.017485470855986538	0.03194161885711512	0.03194161885711512	-0.019802496577216888	-0.01960771498140057	-0.019802496577216888	-0.01960771498140057	0.0	0.0	2012-06-30	1163798880.0	2025-06-02	0.0	85.0	20.349571398469777	20.349571398469777	17.29713568869931	1.0	EMPO.BO
2025-06-09	@BAJAJ15	741.19996	754.8501	731.80005	739.1001	736.5	739.5	742.0	INR	IN	BOM	12806.0	12806.0	85.785508	8.615675505471158	8.649479583428008	0.11076523554537906	0.11076523554537906	-0.0028370753541420157	-0.0028330546590963346	0.0010788027227182084	0.0010793848396861705	-0.003915878076860224	-0.003908221024258807	2024-11-12	20800000.0	2025-06-02	33.0	52.0	179.20605051380008	120.06805384424607	93.18714626717605	1.0	BJST.BO
2025-06-09	@UTTAM2	310.5	322.5	310.5	316.64991	316.25	318.0	318.40992	INR	IN	NSE	97979.0	102506.0	85.785508	3.691181848570507	3.7116982509446705	0.36366848292930787	0.3804713409113344	0.019612877363379688	0.019806473429951676	0.025155707890258228	0.025474782608695623	-0.005542830526878539	-0.0055274973845036435	2017-12-31	38138120.0	2025-06-02	59.0	35.0	140.77473628260384	57.71764187586758	49.271157698911345	1.0	UTSM.NS
2025-06-09	@GODAW1	188.99001	190.0	186.30001	187.93	188.44001	188.60001	188.24001	INR	IN	NSE	1274396.0	1377372.0	85.785508	2.1906963586437005	2.19431013919041	2.796420064143702	3.022381345036974	-0.005624603451287236	-0.005608814984453425	-0.003976358977019423	-0.003968463729908223	-0.0016482444742678126	-0.001646886865337538	2025-04-25	669258978.0	2025-06-02	11.0	73.0	1466.1432060942045	1304.867453423842	1070.2845404487693	1.0	GDPI.NS
2025-06-09	@ASHIA3	339.25	354.89991	335.89991	352.39991	350.94996	352.94996	347.96998	INR	IN	NSE	158635.0	166300.0	85.785508	4.10791890397152	4.056279296032146	0.6434678661260596	0.6745592469301459	0.038029339955412134	0.03876170965364767	0.0253789129706945	0.0257036993367723	0.012650426984717633	0.012730782120917272	2024-09-30	100524857.0	2025-06-02	7.0	26.0	412.94796038933373	384.0416031620804	107.36646970122678	1.0	AHFN.NS
2025-06-09	@RELIA40	1.8500004	1.8500004	1.8500004	1.8500004	nan	1.8500004	1.8500004	INR	IN	NSE	3037326.0	3673729.0	85.785508	0.02156541871850896	0.02156541871850896	0.06550120697461395	0.07922550414332921	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	2744254050.0	2025-06-02	0.0	100.0	59.18098765821402	59.18098765821403	59.18098765821403	1.0	RLCM.NS
2025-06-09	@VISAS1	30.610001	32.5	30.5	30.649994	30.699997	31.490006	31.190003	INR	IN	NSE	2260.0	2783.0	85.785508	0.35728638454877487	0.3635812589697552	0.0008216936452716467	0.0010118466437128288	0.0013056809972535888	0.001306533769796392	0.018770841177998765	0.018948120909894728	-0.017465160180745176	-0.01731352831226085	2024-09-30	115789500.0	2025-06-02	78.0	12.0	41.370011823710364	9.10140260121628	4.964401418845243	1.0	VISA.NS
2025-06-09	@INDOT2	2119.9	2149.2	2085.0	2089.7	2085.0	2092.9	2103.8401	INR	IN	NSE	33873.0	40945.0	85.785508	24.35959229850338	24.524423169470538	0.8307157860194756	1.0041525066739712	-0.014348402756154677	-0.014245954997877397	-0.007604623871467098	-0.007575781876503651	-0.006743778884687579	-0.006721090638019511	2006-03-15	10620000.0	2025-06-02	75.0	25.0	258.6988702101059	64.67471755252647	64.67471755252647	1.0	INTT.NS
2025-06-09	@ENTER59	147.01	150.0	147.01	148.87	149.0	149.99001	148.99001	INR	IN	NSE	27857.0	29998.0	85.785508	1.735374697553811	1.7367736517920955	0.04838130361797241	0.05209973600645928	0.012572830213091635	0.012652200530576252	0.013378645041969506	0.013468539555132386	-0.000805814828877871	-0.0008054902472991454	2024-09-30	47670415.0	2025-06-02	71.0	29.0	82.72603201288965	23.990549283737995	23.990549283737995	1.0	ENIL.NS
2025-06-09	@LINCO9	570.25	592.05005	568.14991	578.64991	578.0	578.89991	580.83008	INR	IN	NSE	92927.0	98403.0	85.785508	6.745310758082822	6.770724957413553	0.6291831581175693	0.666259647984366	0.014622787595143905	0.014730223586146396	0.018383391638608693	0.018553406400701355	-0.003760604043464788	-0.0037535418275856935	2024-09-30	20029728.0	2025-06-02	0.0	76.0	135.10673975987274	135.10673975987274	102.68112221750329	1.0	LINP.NS
2025-06-09	@KECIN3	898.0	933.0	898.0	921.5	920.55005	921.0	919.90992	INR	IN	NSE	3420678.0	3574223.0	85.785508	10.741907595861065	10.723372064195273	36.68120290580735	38.32772306940422	0.025832708807679516	0.02616926503340755	0.02410568390361334	0.024398574610245083	0.0017270249040661767	0.001728517070453961	2024-09-26	266200000.0	2025-06-02	0.0	46.0	2859.4958020182157	2859.4958020182157	1315.3680689283792	1.0	KECL.NS
2025-06-09	@SAKUM1	3.1499997	3.1499997	3.1000004	3.1499997	3.1499997	nan	3.1400004	INR	IN	NSE	899617.0	2449685.0	85.785508	0.03671948530047756	0.036602923654657386	0.03292861236943191	0.08966563303295938	0.0	0.0	-0.0031794302907530714	-0.0031743812547030403	0.0031794302907530714	0.003184490040192278	2025-03-31	1567718640.0	2025-06-02	16.0	59.0	57.565821556764675	48.35529010768233	33.96383471849116	1.0	SAKE.NS
2025-06-09	@UCOBA1	33.289994	34.649994	33.070008	33.169999	33.199997	33.220002	33.759995	INR	IN	NSE	49322176.0	53556586.0	85.785508	0.3866620338717351	0.3935396057805009	19.410229699276485	21.076637741389494	-0.0036110485413760607	-0.003604536546326864	0.014019650270867157	0.01411838644368646	-0.017630698812243217	-0.017476187422421297	2025-03-28	12539558979.0	2025-06-02	0.0	9.0	4848.571378674718	4848.571378674718	436.3714240807247	1.0	UCBK.NS
2025-06-09	@INDRA6	211.0	215.43	210.60001	214.47001	214.10001	214.2	213.83001	INR	IN	NSE	3295398.0	3609013.0	85.785508	2.500072739558761	2.49261227199354	8.214149495902968	8.995870093584221	0.0163117815973699	0.01644554502369666	0.01332322009159892	0.013412369668246438	0.0029885615057709813	0.00299303170775711	2025-01-31	1400001600.0	2025-06-02	45.0	41.0	3500.105835498649	1925.0582095242569	1435.0433925544462	1.0	IGAS.NS
2025-06-09	@TATAH3	39100.0	39545.0	38855.0	39010.0	38885.0	38955.0	39211.262	INR	IN	NSE	7476.0	7608.0	85.785508	454.7388120613566	457.08491928496835	3.4171668565744238	3.477502065920039	-0.002304443472755935	-0.0023017902813299296	0.0028415344618935023	0.0028455754475704698	-0.005145977934649437	-0.0051327600728586775	2024-09-30	8841523.0	2025-06-02	75.0	25.0	4020.583665833162	1005.1459164582905	1005.1459164582905	1.0	HONE.NS
2025-06-09	@NIITT1	1788.5	1805.0	1772.0	1794.0	1792.0	1795.0	1794.0201	INR	IN	NSE	1439693.0	1469783.0	85.785508	20.9126231437599	20.91285744906937	30.10809447942303	30.73736236006553	0.0030704839196689093	0.0030752026838132274	0.0030816878702824013	0.003086441151803232	-1.1203950613491998e-05	-1.1203887849364769e-05	2025-06-04	334425995.0	2025-06-02	0.0	80.0	6993.724802911933	6993.724802911933	5594.979842329547	1.0	COFO.NS
2025-06-09	@HINDU32	259.0	260.8899	256.40992	258.87012	258.39991	258.49	258.99	INR	IN	NSE	5943137.0	6247281.0	85.785508	3.0176439591638253	3.019041397994636	17.94257663695365	18.860799963905325	-0.0005015929581846379	-0.0005014671814672633	-3.8610783996695375e-05	-3.8610038610054076e-05	-0.0004629821741879425	-0.0004628750144793914	2024-09-30	967024020.0	2025-06-02	0.0	34.0	2918.134192319318	2918.134192319318	992.1656253885682	1.0	HCPR.NS
2025-06-09	@JBMAU1	713.39991	766.25	711.25	735.30005	733.25	734.0	746.51001	INR	IN	NSE	3528982.0	3764147.0	85.785508	8.57137839645363	8.70205268237148	30.70938727914067	32.75580549819056	0.030236500433280966	0.03069826571747125	0.045366879364126866	0.04641169635134945	-0.0151303789308459	-0.015016489865956273	2025-01-31	236494264.0	2025-06-02	66.0	34.0	2027.0818253348014	689.2078206138325	689.2078206138325	1.0	JBMA.NS
2025-06-09	@EUROG12	14.62	15.420001	14.62	15.19	15.19	15.2	15.140001	INR	IN	NSE	779042.0	828362.0	85.785508	0.17706953486829036	0.17648669749673804	0.13749054979125377	0.14619487371179293	0.03824686228604879	0.03898768809849518	0.03494985973786591	0.035567783857729074	0.0032970025481828813	0.0033024436392044	2024-09-30	271158100.0	2025-06-02	36.0	53.0	48.013838642769365	30.728856731372392	25.447334480667763	1.0	ALAK.NS
2025-06-09	@MARSO1	200.0	201.95	197.05001	197.55001	197.15	198.55001	198.33001	INR	IN	BOM	41671.0	41671.0	85.785508	2.3028366283032327	2.3119290731483457	0.09634039640716473	0.09634039640716473	-0.012325599070542204	-0.012249950000000065	-0.008385006113425852	-0.00834995000000005	-0.003940592957116351	-0.003932839009083922	2024-04-18	172100000.0	2025-06-02	62.0	38.0	396.31818373098633	150.6009098177748	150.6009098177748	1.0	MARS.BO
2025-06-09	@BRILL12	1.0500002	1.1099997	1.0299998	1.1099997	1.1099997	nan	1.0900002	INR	IN	NSE	28386629.0	44366930.0	85.785508	0.012939244936335867	0.012706111153412998	0.36068366334469687	0.5637311441156938	0.05556939040833162	0.05714237006811995	0.03738752508166974	0.03809523083900368	0.018181865326661883	0.018348161770979532	2025-04-28	1103858010.0	2025-06-02	0.0	100.0	14.283089166326286	14.283089166326285	14.283089166326285	1.0	GACT.NS
2025-06-09	@CENTU60	785.30005	797.30005	761.14991	773.8501	773.0	773.80005	779.03003	INR	IN	NSE	346943.0	356034.0	85.785508	9.020755580301513	9.08113792366888	3.150637234651452	3.233193859515526	-0.014687688467992288	-0.014580350529711628	-0.008016279500687062	-0.0079842348157243	-0.006671408967305226	-0.006649204524246666	2024-09-30	222172990.0	2025-06-02	0.0	55.0	2004.1682393347721	2004.1682393347721	1102.2925316341245	1.0	CNTP.NS
2025-06-09	@HTMED1	20.729996	21.0	20.100007	20.820008	20.800004	20.830002	20.520005	INR	IN	NSE	119233.0	155294.0	85.785508	0.24269842873693775	0.23920129959479872	0.028520688554586636	0.03714652661927467	0.004332713942063915	0.0043421137177257485	-0.010181469523346198	-0.010129813821478706	0.014514183465410113	0.014620025677381632	2025-03-31	231295207.0	2025-06-02	70.0	25.0	56.13498331328477	16.84049499398543	14.033745828321194	1.0	HTML.NS
2025-06-09	@PICCA6	614.75	622.0	609.19996	612.0	610.30005	611.64991	613.18995	INR	IN	BOM	94023.0	94023.0	85.785508	7.134072109242508	7.147943333272561	0.672071076024286	0.672071076024286	-0.0044833985839760615	-0.004473363155754417	-0.0025409236654363454	-0.002537698251321774	-0.001942474918539716	-0.0019405895351023439	2024-09-30	94339280.0	2025-06-02	53.0	24.0	673.0232262540196	316.3209163393892	161.5255743009647	1.0	PICA.BO
2025-06-09	@TIDEW2	1651.1001	1715.5	1651.1001	1682.0	1681.0	1684.0	1687.3001	INR	IN	NSE	25756.0	26771.0	85.785508	19.60704131984624	19.66882448256878	0.5065902433730415	0.5265541002228489	0.018541768529424907	0.018714734497320862	0.0216878844671049	0.021924776093223963	-0.003146115937679994	-0.003141172100920242	2021-09-30	16994860.0	2025-06-02	64.0	36.0	333.21892224500203	119.95881200820072	119.95881200820072	1.0	VEEO.NS
2025-06-09	@ZODIA9	112.97001	114.82001	112.10001	113.4	112.71001	113.84	113.27001	INR	IN	NSE	6415.0	7114.0	85.785508	1.3219015967125824	1.3203863058082026	0.00847027815175962	0.009393228179519554	0.0037990060357433464	0.003806231406016547	0.0026520522393393975	0.0026555720407566152	0.001146953796403949	0.0011476117994515533	2024-09-30	25993717.0	2025-06-02	24.0	30.0	34.36113600679499	26.11446336516419	10.308340802038497	1.0	ZCCL.NS
2025-06-09	@KRBLL1	373.89991	374.89991	366.75	371.14991	371.0	372.0	370.99	INR	IN	NSE	515585.0	535944.0	85.785508	4.326487289671351	4.324623221908298	2.2297108638675898	2.3177558680424206	-0.007382090203000402	-0.007354909499710738	-0.007813033210699594	-0.007782590800837541	0.0004309430076991916	0.0004310358769776812	2024-09-30	228889892.0	2025-06-02	53.0	47.0	990.2892084722483	465.4359279819567	465.4359279819567	1.0	KRBL.NS
2025-06-09	@ANDHR10	77.210007	78.869996	76.5	76.89	76.710007	77.5	77.470002	INR	IN	NSE	263373.0	272138.0	85.785508	0.89630523607787	0.9030663081228125	0.2378432827692295	0.24575865895992596	-0.004153243938462836	-0.004144631148654154	0.0033617174777038628	0.0033673743871049933	-0.007514961416166699	-0.007486794695061416	2024-09-30	135535390.0	2025-06-02	0.0	100.0	121.48107973085618	121.48107973085618	121.48107973085618	1.0	ANDS.NS
2025-06-09	@SRFPO1	2758.95	2795.1001	2730.0501	2780.75	2772.0	2780.0	2772.16	INR	IN	BOM	4747.0	4747.0	85.785508	32.41514872185638	32.31501525875443	0.15339937743330725	0.15339937743330725	0.007870502927223022	0.00790155675166293	0.004776627156859448	0.004788053426122207	0.0030938757703635744	0.003098666743622358	2024-09-30	32090575.0	2025-06-02	81.0	19.0	1040.2207611948863	197.64194462702838	197.64194462702838	1.0	KAMH.BO
2025-06-09	@ARROW20	92.0	93.0	91.210007	91.809998	91.759995	91.979996	92.100007	INR	IN	NSE	1172110.0	1321003.0	85.785508	1.0702273628781216	1.0736079921564377	1.2583866636864822	1.4182393784626306	-0.00206737467755147	-0.0020652391304348816	0.0010864422165610677	0.0010870326086958038	-0.0031538168941125377	-0.0031488488377640067	2024-09-30	267771097.0	2025-06-02	33.0	59.0	286.57595499729166	192.0058898481854	169.0798134484021	1.0	DELT.NS
2025-06-09	@TATAC6	3400.0	3434.0	3390.9	3421.9	3422.9	3423.0	3420.68	INR	IN	NSE	1718678.0	1877832.0	85.785508	39.88902181473356	39.87480029843736	68.53194202731771	74.87817599401522	0.006420520744097047	0.0064411764705882835	0.006063930097608861	0.006082352941176428	0.0003565906464881863	0.00035665423249175987	2024-09-30	3618086400.0	2025-06-02	72.0	28.0	144321.92733719083	40410.13965441343	40410.13965441343	1.0	TCS.NS
2025-06-09	@DEVAR2	61.0	62.570008	59.600007	60.0	59.990006	60.0	61.190003	INR	IN	NSE	1377309.0	1504111.0	85.785508	0.6994188342394616	0.7132906760894859	0.9824216677941338	1.0728683521036328	-0.01652930195121094	-0.016393442622950838	0.0031099623287556	0.003114803278688516	-0.01963926427996654	-0.019447670234629677	2024-09-30	332241043.0	2025-06-02	39.0	54.0	232.37564298156283	141.74914221875332	125.48284721004393	1.0	CONF.NS
2025-06-09	@RANDE11	10.41	10.41	10.41	10.41	10.41	nan	10.41	INR	IN	BOM	1087.0	1087.0	85.785508	0.12134916774054659	0.12134916774054659	0.00013190654533397415	0.00013190654533397415	0.0	0.0	0.0	0.0	0.0	0.0	2015-11-26	12337000.0	2025-06-02	0.0	95.0	1.4970846824151234	1.4970846824151236	1.4222304482943673	1.0	RFLC.BO
2025-06-09	@INSUL2	462.39991	478.75	460.0	463.6001	464.0	465.0	468.54004	INR	IN	NSE	714545.0	763361.0	85.785508	5.404177358254963	5.461762142855178	3.902674830366453	4.169296211132071	0.0025922044472954653	0.002595567114189068	0.013191439552744377	0.013278830439218625	-0.010599235105448912	-0.01054326114796933	2024-11-12	146489084.0	2025-06-02	56.0	44.0	791.6529909843094	348.32731603309617	348.32731603309617	1.0	SUNT.NS
2025-06-09	@HINDR4	1305.2	1341.6001	1289.7	1296.7	1304.0	1308.0	1314.93	INR	IN	NSE	28607.0	34523.0	85.785508	15.115606705971832	15.32811346177492	0.4384913418009952	0.5291724610408556	-0.006533710164327466	-0.006512411890897907	0.007427146536665319	0.007454796199816149	-0.013960856700992785	-0.013863855870654751	2024-10-30	17162675.0	2025-06-02	14.0	50.0	259.4242453224151	223.104850977277	129.71212266120756	1.0	HRCT.NS
2025-06-09	@CHOKH1	174.9	181.9	174.32001	176.68	177.5	179.07001	178.62	INR	IN	NSE	615939.0	675638.0	85.785508	2.0595553272238014	2.082169869530877	1.282489627268979	1.4067930863101026	0.010125804703768893	0.010177244139508268	0.021046262231183555	0.02126929674099487	-0.010920457527414662	-0.010861045795543589	2025-06-05	116597090.0	2025-06-02	33.0	51.0	240.13815784829305	160.89256575835634	122.47046050262945	1.0	UGRO.NS
2025-06-09	@COUNT54	17.990006	18.690003	17.759995	18.320008	18.119996	18.399994	18.199997	INR	IN	NSE	89318.0	103607.0	85.785508	0.21355597731029352	0.2121570114150283	0.018949439945567498	0.021980951481676836	0.018177414446104212	0.018343629235031855	0.011605047766563459	0.011672647579995088	0.006572366679540753	0.00659401207593624	2024-09-30	163464735.0	2025-06-02	0.0	35.0	34.90887123869314	34.90887123869314	12.218104933542598	1.0	COUN.NS
2025-06-09	@TOBUE1	44.490006	44.490006	42.899994	43.39	43.0	43.770005	43.339997	INR	IN	BOM	121362.0	121362.0	85.785508	0.5057963869608373	0.5052135029613627	0.0613137211463969	0.0613137211463969	-0.025035579869448377	-0.024724788753681004	-0.026188652791617084	-0.025848704088734076	0.0011530729221687075	0.0011537379663408842	2025-02-04	190694160.0	2025-06-02	6.0	63.0	96.45241714253181	90.6652721139799	60.76502279979504	1.0	ERAA.BO
2025-06-09	@CERAS1	6690.0	7149.0	6644.5	7052.0	7102.0	7118.0	6851.3711	INR	IN	NSE	202520.0	227989.0	85.785508	82.20502698427805	79.86629979506563	16.17452303449669	18.208637823977217	0.05269739039548682	0.05411061285500751	0.023834918688480755	0.02412124065769805	0.028862471707006065	0.029283029202723965	2025-03-31	12893802.0	2025-06-02	22.0	51.0	1059.9353413399383	826.749566245152	540.5670240833686	1.0	CERA.NS
2025-06-09	@SKANS5	747.8501	767.5	739.0	759.19996	758.0	760.0	759.24	INR	IN	NSE	232489.0	239933.0	85.785508	8.849979182964098	8.850445928466147	2.0576313234631662	2.123514042954668	0.015062637786697586	0.015176651042769107	0.01511537612481284	0.015230191184035347	-5.2738338115254635e-05	-5.2736947473763784e-05	2024-09-30	171787584.0	2025-06-02	21.0	79.0	1520.3165422916964	1201.0500684104402	1201.0500684104402	1.0	ITCM.NS
2025-06-09	@REDIN1	285.0	290.89991	283.3501	285.75	285.19996	285.3501	286.79004	INR	IN	NSE	1947664.0	2037092.0	85.785508	3.3309821980654357	3.3431059241381424	6.511247056630591	6.810214333214417	0.0026281224062696396	0.002631578947368318	0.006261199820309926	0.00628084210526314	-0.0036330774140402866	-0.003626485773355226	2024-09-30	781774431.0	2025-06-02	24.0	67.0	2604.0767125637353	1979.098301548439	1744.7313974177025	1.0	REDI.NS
2025-06-09	@FIRST117	377.5	382.05005	373.94996	374.64991	374.30005	374.5	377.3501	INR	IN	NSE	850111.0	896069.0	85.785508	4.367286721668653	4.398762784035737	3.7394366290994046	3.9415949691281194	-0.007578552102998515	-0.007549907284768231	-0.0003971649522744869	-0.00039708609271527084	-0.007181387150724028	-0.007155662606158075	2025-06-04	690033189.0	2025-06-02	54.0	36.0	3013.572783830376	1386.2434805619728	1084.8862021789353	1.0	FISO.NS
2025-06-09	@NATLT6	333.89991	337.55005	332.75	337.1001	336.89991	337.0	335.5	INR	IN	NSE	19416372.0	19948227.0	85.785508	3.9295693160667655	3.910916981455656	75.93581897306012	78.01585972423221	0.009538641480057564	0.009584279312923494	0.004780679003943078	0.004792124681914478	0.004757962476114486	0.004769299552906059	2024-09-30	9696666134.0	2025-06-02	0.0	49.0	38103.72170831015	38103.72170831015	18670.823637071975	1.0	NTPC.NS
2025-06-09	@KISAN5	41.919999	42.779999	41.0	41.529999	41.240006	41.399994	41.300004	INR	IN	BOM	1407500.0	1407500.0	85.785508	0.4841143914424334	0.481433344196085	0.6776174319559897	0.6776174319559897	-0.009346982594141906	-0.00930343533643696	-0.014900419338541582	-0.014789957413882449	0.005553436744399676	0.005568885659187783	2024-03-26	119463060.0	2025-06-02	58.0	36.0	57.83378659175091	24.29019036853538	20.820163173030327	1.0	KISM.BO
2025-06-09	@BALAJ10	1480.1001	1510.0	1479.6001	1502.3001	1505.1001	1506.0	1497.6399	INR	IN	NSE	63520.0	70628.0	85.785508	17.512283076997107	17.457959216141727	1.1089295694093224	1.233020743517658	0.014887613026833613	0.014998985541585963	0.011780748390481044	0.011850414711815693	0.0031068646363525687	0.003111695942395798	2021-09-30	32401000.0	2025-06-02	15.0	59.0	567.4154839777833	482.3031613811158	334.7751355468921	1.0	BAMN.NS
2025-06-09	@BOMBA14	974.75	996.0	973.05005	984.14991	984.19996	989.80005	983.18995	INR	IN	NSE	20562.0	22720.0	85.785508	11.472216379484516	11.461026144415907	0.23566161958147988	0.2603945140011294	0.009597205146811838	0.009643406001538901	0.008621308611896694	0.00865857912285195	0.0009758965349151438	0.000976372876879017	2024-09-30	14957789.0	2025-06-02	0.0	89.0	171.5989919666733	171.5989919666733	152.72310285033925	1.0	AGWL.NS
2025-06-09	@SHRIR9	14.550001	14.630001	13.5	13.61	13.66	13.670001	13.970001	INR	IN	NSE	25583297.0	28166598.0	85.785508	0.1586515055666512	0.16284803022906855	4.166189523215238	4.586875002554022	-0.06678624568264713	-0.06460487528488834	-0.04067881749519264	-0.03986254021563296	-0.026107428187454484	-0.02576957582179129	2025-05-23	1939992890.0	2025-06-02	11.0	55.0	307.78279278709874	273.92668558051787	169.2805360329043	1.0	SEPC.NS
2025-06-09	@BHAGI1	303.44996	307.5	295.39991	304.55005	304.19996	305.0	301.99	INR	IN	NSE	153059.0	158035.0	85.785508	3.5501340156428287	3.520291562532917	0.5388123062697258	0.5563292770848896	0.0036187209947122767	0.0036252764706248275	-0.004822816220567461	-0.004811205115993311	0.008441537215279737	0.00847726745918731	2025-01-24	129669080.0	2025-06-02	14.0	73.0	460.34261168511125	395.89464604919567	336.05010653013125	1.0	BHCM.NS
2025-06-09	@HBLPO1	609.5	614.89991	602.0	603.64991	604.19996	604.80005	607.8501	INR	IN	NSE	663656.0	684674.0	85.785508	7.036735272349265	7.0856968055723355	4.7024651991989135	4.851392374658433	-0.009644538235958677	-0.009598178835110827	-0.0027106434052655004	-0.0027069729286299804	-0.006933894830693177	-0.006909910848085787	2024-09-30	277194946.0	2025-06-02	0.0	49.0	1950.5474538351498	1950.5474538351496	955.7682523792234	1.0	HBLO.NS
2025-06-09	@ANANT2	580.94996	604.19996	574.0	585.80005	586.0	586.14991	588.89991	INR	IN	NSE	3127357.0	3434398.0	85.785508	6.828659801140306	6.864794808932063	21.46866409927735	23.57643756220666	0.008313893970865571	0.008348550363959095	0.013591611347081312	0.013684397189733799	-0.00527771737621574	-0.005263814694758451	2025-03-18	343260616.0	2025-06-02	0.0	45.0	2344.009969793859	2344.009969793859	1054.8044864072365	1.0	ANRA.NS
2025-06-09	@JKCEM1	5940.0	5981.0	5761.0	5772.0	5770.0	5774.0	5804.7188	INR	IN	NSE	123215.0	127213.0	85.785508	67.2840918538362	67.66549426973144	8.33740387644496	8.607930522535346	-0.028690492462930095	-0.028282828282828243	-0.023037960397141788	-0.022774612794612903	-0.005652532065788307	-0.00563658656471	2024-09-30	77268251.0	2025-06-02	40.0	48.0	5198.924097669271	3119.354458601563	2495.48356688125	1.0	JKCE.NS
2025-06-09	@DHANP1	670.89991	752.0	668.8501	738.0	731.19996	732.89991	733.44996	INR	IN	NSE	4263586.0	4444192.0	85.785508	8.602851661145378	8.549811933269662	36.45285846132147	37.997005795341565	0.09532386417979932	0.10001505291601553	0.08913941397631842	0.09323305767025669	0.006184450203480907	0.006203613399883512	2025-03-31	155392904.0	2025-06-02	58.0	42.0	1336.8221023066042	561.4652829687737	561.4652829687737	1.0	WEST.NS
2025-06-09	@SUBEX3	15.130001	15.600001	15.130001	15.36	15.4	15.44	15.380001	INR	IN	NSE	2612181.0	3096324.0	85.785508	0.17905122156530215	0.1792843728336959	0.4683232323130966	0.5551225064299206	0.01508713382541016	0.015201519153898335	0.016388435202886242	0.016523462225812136	-0.0013013013774760829	-0.0013004550519860603	2024-09-30	554225886.0	2025-06-02	0.0	100.0	99.2348219114119	99.23482191141188	99.23482191141188	1.0	SUBX.NS
2025-06-09	@ENKEI1	905.0	910.44996	880.30005	888.55005	885.14991	892.69996	891.82007	INR	IN	NSE	11468.0	13899.0	85.785508	10.357810668906922	10.395929228512584	0.11922051639258231	0.1444930203470964	-0.01834396679697825	-0.018176740331491636	-0.014670546713809962	-0.014563458563535914	-0.0036734200831682884	-0.0036666813295644918	2025-05-12	16336840.0	2025-06-02	55.0	32.0	169.21389564822536	76.14625304170141	54.14844660743211	1.0	ALIO.NS
2025-06-09	@PARSV1	18.800004	19.289994	18.059998	18.339997	18.320008	18.339997	18.619996	INR	IN	NSE	909198.0	1048746.0	85.785508	0.21378898869492038	0.21705293159772396	0.19734409130278743	0.2276333938013866	-0.024772779350413998	-0.02446845224075489	-0.009621025575711872	-0.009574891579810396	-0.015151753774702126	-0.015037543509676343	2024-09-30	435181170.0	2025-06-02	6.0	50.0	93.03694223337223	87.4547256993699	46.518471116686115	1.0	PARV.NS
2025-06-09	@ROLTA1	2.3500004	2.3500004	2.3500004	2.3500004	nan	2.3500004	2.3500004	INR	IN	NSE	59741.0	63566.0	85.785508	0.027393909003837806	0.027393909003837806	0.0016365395177982743	0.0017413212197379538	0.0	0.0	0.0	0.0	0.0	0.0	2023-09-30	165891355.0	2025-06-02	0.0	100.0	4.544412683393354	4.544412683393354	4.544412683393354	1.0	ROLT.NS
2025-06-09	@APCOT2	375.0	390.0	375.0	384.14991	381.5	383.8501	384.57007	INR	IN	NSE	39512.0	44167.0	85.785508	4.478028037089901	4.482925834046469	0.1771293655548441	0.19799738531233038	0.02410684105972294	0.02439975999999988	0.025199983043203922	0.025520186666666556	-0.001093141983480983	-0.0010925447214340522	2019-09-30	51844960.0	2025-06-02	0.0	48.0	232.16318446180446	232.16318446180446	111.43832854166614	1.0	APCI.NS
2025-06-09	@MUKAN2	117.0	124.80001	117.0	123.45	124.0	124.02001	122.08001	INR	IN	NSE	216437.0	248245.0	85.785508	1.4390542514476923	1.423084304635697	0.3080080976424363	0.3532735632042886	0.053662280993432177	0.055128205128205154	0.04250271465188682	0.043418888888888896	0.011159566341545357	0.011222066577484702	2025-03-31	144495563.0	2025-06-02	63.0	29.0	207.93695425047784	76.9366730726768	60.30171673263857	1.0	MUKA.NS
2025-06-09	@THOMA4	171.86001	171.86001	166.68	169.80001	169.78	170.15	169.31	INR	IN	NSE	1349732.0	1462198.0	85.785508	1.979355417467482	1.973643380418054	2.663889627138421	2.885857403560518	-0.01205891730191233	-0.011986499942598594	-0.014948895931831352	-0.014837715882828006	0.002889978629919021	0.0028941586439075184	2025-03-31	465700038.0	2025-06-02	0.0	36.0	921.7858931301122	921.7858931301122	331.84292152684037	1.0	THOM.NS
2025-06-09	@GOODR3	219.95	219.95	213.05001	217.25	216.95	218.0	216.55001	INR	IN	BOM	17035.0	17035.0	85.785508	2.532479028975384	2.524319259145729	0.04300177857954749	0.04300177857954749	-0.012351483649227113	-0.012275517162991578	-0.01557873395538234	-0.015458013184814767	0.003227250306155227	0.0032324634849936196	2022-06-30	21600000.0	2025-06-02	74.0	26.0	54.70154702586829	14.222402226725755	14.222402226725755	1.0	GDRC.BO
2025-06-09	@COATE6	673.94996	673.94996	655.0	658.05005	655.0	659.0	660.37989	INR	IN	NSE	634.0	672.0	85.785508	7.670876647370324	7.698035546983065	0.004880554536787263	0.005173079887572619	-0.023874872570295302	-0.02359212247746101	-0.02034060449204045	-0.02013512991379951	-0.003534268078254854	-0.003528029904120822	2024-09-30	9178977.0	2025-06-02	72.0	28.0	70.41080031604932	19.71502408849381	19.71502408849381	1.0	DICI.NS
2025-06-09	@GILLE8	9869.5	9869.5	9712.0	9774.5	9754.0	9780.5	9785.9493	INR	IN	NSE	16939.0	17434.0	85.785508	113.94115658789362	114.07462085554126	1.9323100026720135	1.9887769399955064	-0.009672239932864812	-0.009625614266173588	-0.008501581618023835	-0.008465545367039806	-0.0011706583148409777	-0.0011699733617054342	2024-12-31	32585217.0	2025-06-02	0.0	60.0	3712.797312647493	3712.797312647493	2227.6783875884958	1.0	GILE.NS
2025-06-09	@HCLIN1	18.0	18.0	17.449997	17.539994	17.550004	17.699997	17.619996	INR	IN	NSE	268234.0	304012.0	85.785508	0.2044633692674525	0.20539595102706626	0.05509417752779409	0.06244283386364047	-0.025888113027442206	-0.025555888888888934	-0.021337364402912673	-0.02111133333333326	-0.0045507486245295325	-0.004540409657300737	2024-09-30	329209928.0	2025-06-02	13.0	37.0	67.31137107517544	58.56089283540264	24.905207297814915	1.0	HCLI.NS
2025-06-09	@ALSTO9	2316.0	2339.0	2268.9	2302.8001	2305.2	2313.6001	2302.8001	INR	IN	NSE	542249.0	552629.0	85.785508	26.84369602380859	26.84369602380859	14.555967325214185	14.834604889941318	-0.0057157424658385025	-0.005699438687392089	-0.0057157424658385025	-0.005699438687392089	0.0	0.0	2024-09-30	256046535.0	2025-06-02	51.0	43.0	6873.235353489466	3367.885323209839	2955.4912020004704	1.0	GETD.NS
2025-06-09	@GARWA1	4520.5	4585.0	4300.0	4498.5	4485.0	4524.0	4488.4688	INR	IN	NSE	33525.0	38924.0	85.785508	52.43892709710363	52.321993593603246	1.7540948352255488	2.0365812786374127	-0.004878599320248256	-0.004866718283375704	-0.007110988102086324	-0.007085764849021237	0.0022323887818380683	0.002234882416916939	2024-09-30	23232394.0	2025-06-02	44.0	51.0	1218.2818152571879	682.2378165440252	621.3237257811659	1.0	GARW.NS
2025-06-09	@ESABI1	5236.5	5300.5	5206.5	5273.0	5242.0	5278.0	5266.1016	INR	IN	NSE	2883.0	3115.0	85.785508	61.46725854907802	61.38684403430939	0.17697827135091398	0.19122001916687373	0.006946124317268598	0.0069703045927622664	0.005637018238401126	0.005652936121455232	0.0013091060788674724	0.0013099633322684046	2024-09-30	15393020.0	2025-06-02	0.0	17.0	946.166740191129	946.166740191129	160.84834583249193	1.0	ESAB.NS
2025-06-09	@BHARA17	394.0	395.30005	391.80005	392.44996	392.0	392.19996	393.16993	INR	IN	NSE	13744520.0	15081821.0	85.785508	4.574781558675388	4.583174234976846	62.993529936123956	69.12261342373273	-0.003941870648929147	-0.003934111675126917	-0.002108999025587366	-0.0021067766497461227	-0.0018328716233417808	-0.0018311929399078553	2024-09-30	7309778829.0	2025-06-02	0.0	49.0	33440.64138490498	33440.64138490498	16385.91427860344	1.0	BAJE.NS
2025-06-09	@COLGA7	2444.0	2454.6001	2428.0	2451.0	2451.3001	2451.4	2438.9	INR	IN	NSE	231846.0	245939.0	85.785508	28.571259378682004	28.43020991377705	6.591430447669554	6.9920973959844135	0.0028600632366266865	0.002864157119476296	-0.0020889233261094375	-0.002086743044189765	0.004948986562736124	0.004961253023904266	2024-09-30	271985634.0	2025-06-02	51.0	49.0	7770.972096289272	3807.776327181743	3807.776327181743	1.0	COLG.NS
2025-06-09	@NATIO24	190.10001	191.11001	187.0	187.24001	187.15	187.2	188.67	INR	IN	NSE	7254031.0	7728836.0	85.785508	2.182653158619752	2.1993225242659866	15.953953770023718	16.99820310115783	-0.015159032259014715	-0.015044712517374381	-0.007550844874753437	-0.007522408862577157	-0.007608187384261278	-0.007579318386600864	2024-09-30	1836631787.0	2025-06-02	0.0	49.0	4008.7301711169903	4008.7301711169903	1964.2777838473253	1.0	NALU.NS
2025-06-09	@SIGNE6	67.059998	68.529999	65.399994	66.009995	65.509995	65.649994	66.740006	INR	IN	NSE	22109.0	22458.0	85.785508	0.7694772291842115	0.7779869532275778	0.01720051354890852	0.017472030995584944	-0.01578154125946618	-0.015657665244785512	-0.0047831479897118	-0.004771726954122424	-0.01099839326975438	-0.010938132070290596	2018-08-13	29437000.0	2025-06-02	46.0	35.0	22.65110119549563	12.231594645567641	7.927885418423471	1.0	SIGN.NS
2025-06-09	@TATAM3	715.0	726.0	713.1001	717.80005	717.39991	717.5	719.64991	INR	IN	NSE	9900410.0	11022938.0	85.785508	8.367381236467121	8.388945018545558	83.05399515105863	92.47082082483654	0.003908505676783136	0.003916153846153847	0.006482314953871082	0.006503370629370675	-0.002573809277087946	-0.0025704998698602433	2025-05-20	3681461755.0	2025-06-02	42.0	58.0	30804.19401155832	17866.432526703826	17866.432526703826	1.0	TAMO.NS
2025-06-09	@TATAI2	157.69001	158.2	156.82001	157.32001	157.27001	157.30001	157.51	INR	IN	NSE	15315438.0	16842094.0	85.785508	1.833876299945674	1.836091009684293	28.12053802117719	30.923617377657774	-0.002349132704740242	-0.002346375651824717	-0.0011421955194110822	-0.0011415434623919252	-0.00120693718532916	-0.0012062091295790278	2024-09-30	12483531541.0	2025-06-02	33.0	59.0	22893.252632664196	15338.479263885012	13507.019053271877	1.0	TISC.NS
2025-06-09	@INDOR3	52.850007	54.399994	51.710007	53.300004	53.080002	53.199997	53.0	INR	IN	NSE	798603.0	840384.0	85.785508	0.6213171110439774	0.6178199702448577	0.4933928816974541	0.5192060178742545	0.008478561452131217	0.008514606251613266	0.0028340687855528124	0.002838088555030982	0.0056444926665784045	0.005660452830188678	2024-09-30	261113151.0	2025-06-02	45.0	19.0	162.23406863490985	89.2287377492004	30.82447304063287	1.0	IRSY.NS
2025-06-09	@LICHO1	618.0	623.6001	617.55005	622.14991	619.6001	619.80005	621.19996	INR	IN	NSE	2583496.0	2694647.0	85.785508	7.252389412906432	7.241315864213337	18.7079105699317	19.512790069554878	0.0066926191042906424	0.0067150647249190065	0.005164569425338605	0.005177928802589049	0.001528049678952037	0.0015292177417396413	2024-09-30	550063000.0	2025-06-02	0.0	55.0	3989.2710776315503	3989.2710776315503	2194.0990926973527	1.0	LICH.NS
2025-06-09	@CARBO28	953.30005	961.94996	943.80005	951.5	951.5	951.94996	949.96998	INR	IN	NSE	120303.0	125714.0	85.785508	11.091617012980794	11.073781599568077	1.3322091477728384	1.3921293800081012	-0.0018900152127132586	-0.0018882302586683553	-0.003499317853621342	-0.0034932023763137865	0.0016093026409080835	0.0016105982633261018	2025-03-28	190422718.0	2025-06-02	31.0	69.0	2112.0958586268443	1457.3461424525224	1457.3461424525224	1.0	CRBR.NS
2025-06-09	@NAVNE1	141.96001	143.46001	140.56	141.34	141.09	141.28	142.19001	INR	IN	NSE	147228.0	158887.0	85.785508	1.6475976338567584	1.657506183911623	0.2440313204449404	0.26335618504316605	-0.00437706295796314	-0.004367497579071844	0.001618863516043234	0.001620174582968703	-0.0059959264740063745	-0.0059779867798025466	2024-09-30	221213181.0	2025-06-02	0.0	50.0	364.47031359352684	364.4703135935268	182.2351567967634	1.0	NAVN.NS
2025-06-09	@BPLIN2	83.179993	86.0	82.309998	83.949997	83.800004	83.949997	84.600007	INR	IN	NSE	160725.0	187027.0	85.785508	0.9786034839357716	0.9861806378765049	0.15850388302270124	0.18444240616012908	0.009214497628074803	0.009257081808121903	0.016927499194572704	0.01707158114331664	-0.007713001566497901	-0.00768333269759669	2024-09-30	48975751.0	2025-06-02	53.0	47.0	47.92784055697085	22.5260850617763	22.5260850617763	1.0	BPL.NS
2025-06-09	@HIMAT1	149.9	155.7	149.7	154.2	154.15	154.35001	153.59	INR	IN	NSE	1261070.0	1310000.0	85.785508	1.797506403995416	1.7903956458473151	2.257814237108674	2.3454182960599828	0.028282056020677793	0.028685790527017918	0.024318309318985598	0.024616410940627054	0.0039637467016921946	0.0039716127352040775	2024-10-30	125742289.0	2025-06-02	0.0	77.0	226.02256973054236	226.02256973054236	174.03737869251762	1.0	HMSD.NS
2025-06-09	@BALME3	213.9	217.99001	213.9	216.81	216.52001	217.13001	216.63001	INR	IN	NSE	224011.0	237740.0	85.785508	2.5273499575242946	2.5252518175913816	0.5656841849104629	0.6003533671141751	0.01351277787463978	0.01360448807854131	0.012682259204497726	0.012763020102851685	0.0008305186701420553	0.0008308636462694974	2024-09-30	171003846.0	2025-06-02	0.0	38.0	432.186562924591	432.186562924591	164.23089391134457	1.0	BLMR.NS
2025-06-09	@GUJAR15	480.0	484.1001	477.0	481.64991	479.55005	479.6001	481.66993	INR	IN	NSE	339692.0	351603.0	85.785508	5.614583642729026	5.614817015480051	1.9073084216224496	1.9741865070938327	0.0034314184440020767	0.0034373125000000115	0.0034729830400408446	0.0034790208333332906	-4.156459603876783e-05	-4.15637322430662e-05	2024-09-30	688390125.0	2025-06-02	61.0	26.0	3865.0239356411894	1507.359334900064	1004.9062232667093	1.0	GGAS.NS
2025-06-09	@ASIAN29	351.89991	351.89991	342.0	342.80005	342.0	349.6001	346.33008	INR	IN	NSE	11366.0	12088.0	85.785508	3.9960135224704856	4.037163013594324	0.04588639481251309	0.048801226508328195	-0.026199455991773313	-0.02585922798332052	-0.015954479833772517	-0.015827881285903067	-0.010244976158000796	-0.010192675149672259	2024-09-30	19453229.0	2025-06-02	0.0	54.0	77.735366139715	77.735366139715	41.9770977154461	1.0	ASHT.NS
2025-06-09	@BSESI2	379.0	390.3501	376.6001	390.3501	390.3501	nan	384.19996	INR	IN	NSE	3771005.0	4437414.0	85.785508	4.550303531454287	4.478611468967462	16.88886624253364	19.87345323295678	0.02950782366419169	0.029947493403693848	0.013626941139583515	0.01372021108179422	0.015880882524608175	0.016007653931041643	2024-09-30	395681194.0	2025-06-02	16.0	73.0	1800.469534388249	1512.394408886129	1314.3427601034218	1.0	RLIN.NS
2025-06-09	@TATAE3	6505.5	6643.0	6500.0	6631.5	6631.0	6635.0	6588.0704	INR	IN	NSE	161923.0	168558.0	85.785508	77.30326665431649	76.79700865092505	12.435202031783737	12.944750184182626	0.019183049990877166	0.01936822688494355	0.01261252539283575	0.012692398739527988	0.006570524598041416	0.006592157849436564	2025-04-17	62284554.0	2025-06-02	44.0	56.0	4814.799486307174	2696.2877123320177	2696.2877123320177	1.0	TTEX.NS
2025-06-09	@BHARA18	739.0	765.0	707.0	755.0	730.14991	733.14991	742.66993	INR	IN	NSE	3918.0	4096.0	85.785508	8.801020330846558	8.657288944421708	0.03391925808424426	0.03546025551635132	0.021419828300822452	0.021650879566982306	0.004953785496613072	0.004966075778078505	0.01646604280420938	0.01660235523471365	2025-03-19	12984411.0	2025-06-02	54.0	37.0	114.27606519506769	52.566989989731134	42.28214412217504	1.0	BHAI.NS
2025-06-09	@MRFIN1	139540.0	141335.0	138210.0	138595.0	138530.0	138550.0	139551.07	INR	IN	NSE	6140.0	6644.0	85.785508	1615.599222190303	1626.7441116044918	9.98820884525158	10.808087877500244	-0.006795287442082909	-0.006772251684104891	7.932894453333006e-05	7.933209115673634e-05	-0.006874616386616239	-0.006851040267910613	2024-09-30	4241143.0	2025-06-02	22.0	78.0	6851.987331997849	5344.550118958323	5344.550118958323	1.0	MRF.NS
2025-06-09	@ZENSA1	829.89991	861.94996	825.5	854.44996	854.89991	855.0	847.93995	INR	IN	NSE	1278898.0	1338516.0	85.785508	9.960306582319243	9.884419522234454	12.641164358146598	13.230453681223173	0.029152837121580788	0.029581940790908146	0.021504716447654282	0.021737609297969307	0.007648120673926506	0.007677442252838951	2025-05-07	227161567.0	2025-06-02	0.0	48.0	2262.598851040054	2262.598851040054	1086.0474484992258	1.0	ZENT.NS
2025-06-09	@ASSOC54	1905.5	1916.5	1900.0	1905.6001	1904.6001	1905.0	1905.65	INR	IN	NSE	204074.0	210214.0	85.785508	22.213543341143357	22.214125024473834	4.533325350244473	4.669720077894743	5.2530764030223054e-05	5.253214379430382e-05	7.87163979785177e-05	7.871949619531193e-05	-2.618563394829465e-05	-2.6185291107982955e-05	2024-09-30	187787263.0	2025-06-02	52.0	39.0	4171.420505565186	2002.2818426712893	1626.8539971704229	1.0	ACC.NS
2025-06-09	@TUTUC1	73.509995	75.850007	73.509995	75.610001	75.009995	75.850007	74.350007	INR	IN	BOM	28380.0	28380.0	85.785508	0.8813843126044087	0.8666965870272635	0.02459684913983374	0.02459684913983374	0.028167179427905253	0.02856762539570301	0.011362383687417044	0.011427180752767052	0.01680479574048821	0.016946790603530104	2024-09-30	121835830.0	2025-06-02	81.0	19.0	107.3841892751376	20.402995962276144	20.402995962276144	1.0	TUTI.BO
2025-06-09	@SILVE15	11.350001	11.350001	11.350001	11.350001	11.350001	nan	11.350001	INR	IN	BOM	32987.0	32987.0	85.785508	0.1323067411339454	0.1323067411339454	0.004364402469785457	0.004364402469785457	0.0	0.0	0.0	0.0	0.0	0.0	2024-11-27	155927488.0	2025-06-02	0.0	38.0	20.630257790482375	20.630257790482375	7.839497960383303	1.0	SLVR.BO
2025-06-09	@AJANT1	2572.0	2609.4	2562.1001	2594.8001	2586.0	2590.0	2591.1001	INR	IN	NSE	62107.0	63176.0	85.785508	30.247534350440638	30.204403522329205	1.8759048895613	1.9081933969266698	0.008825674520005045	0.008864735614307895	0.007398728190486814	0.0074261664074650735	0.0014269463295182305	0.0014279649018575924	2024-09-30	124912099.0	2025-06-02	10.0	36.0	3778.283005288142	3400.454704759328	1360.181881903731	1.0	AJPH.NS
2025-06-09	@DEEPA2	1953.8001	1963.5	1945.7	1952.0	1951.5	1952.0	1953.72	INR	IN	NSE	166093.0	189700.0	85.785508	22.754426073923817	22.774476080505348	3.782681055639375	4.320318112471864	-0.0009217574281148444	-0.0009213327402326499	-4.099786972933117e-05	-4.099702932758298e-05	-0.0008807595583855132	-0.0008803718035337305	2024-09-30	136393041.0	2025-06-02	17.0	57.0	3103.5453684321606	2575.9426557986935	1769.0208600063315	1.0	DPNT.NS
2025-06-09	@PHOEN17	1620.0	1640.0	1585.1001	1615.8001	1615.2	1617.0	1608.66	INR	IN	NSE	3769046.0	4290410.0	85.785508	18.835350371766758	18.752118364794207	70.67759671435414	80.4542761534967	-0.002595897291976179	-0.0025925308641975287	-0.0070246149369639355	-0.006999999999999895	0.004428717644987756	0.004438538908159595	2025-03-01	357523346.0	2025-06-02	31.0	55.0	6734.077487996395	4646.5134667175125	3703.742618398017	1.0	PHOE.NS
2025-06-09	@INDIA35	1.04	1.04	1.0200005	1.0299998	1.0200005	1.0299998	1.0200005	INR	IN	BOM	2261495.0	2261495.0	85.785508	0.012006687656381309	0.011890126010561133	0.02688946052225395	0.02688946052225395	-0.009662105086513148	-0.009615576923077018	-0.019417595661143244	-0.019230288461538403	0.009755490574630096	0.009803230488612424	2024-09-30	1267042770.0	2025-06-02	0.0	100.0	15.21298678666618	15.212986786666182	15.212986786666182	1.0	IISL.BO
2025-06-09	@INDIA34	141.0	143.49001	140.83001	143.32001	143.15	143.25	142.53	INR	IN	NSE	9972192.0	10343024.0	85.785508	1.6706785719564663	1.661469440735841	16.56849226515043	17.184618300797382	0.01632007183251538	0.016453971631205544	0.01079261348877214	0.010851063829787178	0.005527458343743241	0.005542762927102984	2024-09-30	14121238383.0	2025-06-02	19.0	23.0	23592.05037596728	19109.560804533496	5426.171586472475	1.0	IOC.NS
2025-06-09	@CAMLI1	112.9	123.9	111.5	119.91001	120.25	120.30001	118.28	INR	IN	NSE	502349.0	557727.0	85.785508	1.3977886567973696	1.378787661897392	0.692632603166493	0.7689871063070467	0.06023907363160319	0.06209043401240022	0.046552223828660644	0.04765279007971657	0.013686849802942547	0.013780943523841627	2024-09-30	100303806.0	2025-06-02	74.0	26.0	140.20352226040393	36.452915787705024	36.452915787705024	1.0	KOCL.NS
2025-06-09	@SOLEC3	2360.0	2386.4	2289.1001	2321.6001	2318.7	2324.5	2319.6202	INR	IN	NSE	24196.0	26176.0	85.785508	27.06284725853696	27.03976760270511	0.6542542169150528	0.7077929567684089	-0.01640497281599096	-0.016271144067796617	-0.017258153657288666	-0.01711008474576281	0.0008531808412977071	0.0008535449036011222	2025-03-13	14707152.0	2025-06-02	0.0	54.0	398.0174081840863	398.0174081840863	214.92940041940662	1.0	CENT.NS
2025-06-09	@DCWIN2	83.320008	86.699997	82.0	83.899994	84.270005	84.399994	84.949997	INR	IN	NSE	2731438.0	2907979.0	85.785508	0.9780205999362971	0.9902604645064292	2.704835062650512	2.8796566353149413	0.006936829551321466	0.006960945082962633	0.019374100394919047	0.019562996201344607	-0.012437270843597581	-0.012360247640738509	2024-09-30	295155017.0	2025-06-02	18.0	77.0	288.667686800548	236.70750317644936	222.27411883642196	1.0	DCWL.NS
2025-06-09	@ADARS1	0.38999999	0.39999998	0.38	0.38999999	0.38999999	0.39999998	0.38999999	INR	IN	BOM	459089.0	459089.0	85.785508	0.004546222305986695	0.004546222305986695	0.002087120652233126	0.002087120652233126	0.0	0.0	0.0	0.0	0.0	0.0	2020-10-14	514675040.0	nan	nan	nan	2.3398271471825947	2.3398271471825947	2.3398271471825947	1.0	VIKS.BO
2025-06-09	@ASHIM1	30.0	31.240006	30.0	30.660004	30.75	30.779999	30.809998	INR	IN	NSE	80806.0	95219.0	85.785508	0.35740307092428714	0.35915154806800237	0.029021599993183	0.03419805125548712	0.021761622244648393	0.022000133333333283	0.026641866032429906	0.02699993333333328	-0.004880243787781513	-0.004868354746404013	2024-09-30	191660078.0	2025-06-02	58.0	27.0	68.4999004507884	28.769958189331128	18.49497312171287	1.0	ASHL.NS
2025-06-09	@CESCI3	168.95	171.10001	168.21001	170.15	170.66001	171.0	169.51	INR	IN	NSE	3509232.0	3612630.0	85.785508	1.9834352440974066	1.9759747765321853	6.934153916999593	7.138465756943469	0.0070775877866164905	0.007102693104468871	0.003309108970095842	0.0033145901154187918	0.0037684788165206484	0.0037755884608579038	2024-09-30	1325570430.0	2025-06-02	0.0	42.0	2629.183109395354	2629.183109395354	1104.2569059460488	1.0	CESC.NS
2025-06-09	@GTCIN1	35.100007	36.360001	35.100007	35.75	35.100007	35.990006	35.740006	INR	IN	NSE	669.0	1788.0	85.785508	0.4167370554010125	0.4166205555371894	0.0002787191516543797	0.0007449175533004946	0.01834893923801717	0.018518315395207763	0.018069347708395522	0.018233586107262223	0.0002795915296216478	0.0002796306189762898	2012-07-02	17608800.0	2025-06-02	28.0	72.0	7.33823946114535	5.283532412024653	5.283532412024653	1.0	GLDN.NS
2025-06-09	@GOLDE33	1692.7	1725.0	1690.0	1713.2	1720.0	1722.0	1714.21	INR	IN	NSE	40905.0	44639.0	85.785508	19.97073911365076	19.982512664027123	0.8173846805220294	0.8919993828095067	0.01203807954616476	0.012110828853311384	0.012627445877730459	0.012707508713889037	-0.0005893663315656994	-0.0005891926893437649	2024-09-30	16948060.0	2025-06-02	0.0	57.0	338.46528474249993	338.46528474249993	192.92521230322495	1.0	STYL.NS
2025-06-09	@WALCH1	253.7	266.0	253.7	262.46998	263.01001	263.25	261.05005	INR	IN	NSE	1182258.0	1289151.0	85.785508	3.0596074572409133	3.0430553608192192	3.5976765447714087	3.9229578614554574	0.03398424698185831	0.03456830902640928	0.02855968478549542	0.02897142294048094	0.005424562196362892	0.005439301773740413	2025-05-24	67783276.0	2025-06-02	23.0	77.0	207.39021672581902	159.69046687888064	159.69046687888064	1.0	WALC.NS
2025-06-09	@ROYAL68	41.789994	44.169999	41.149994	43.410004	43.360001	43.399994	43.14	INR	IN	BOM	9988004.0	9988004.0	85.785508	0.5060295732001727	0.5028821418181729	5.0227888440084785	5.0227888440084785	0.0380329885713695	0.03876549970311083	0.03179370807621451	0.032304527251188375	0.006239280495154986	0.0062587853500231105	2025-03-19	1413397167.0	2025-06-02	12.0	70.0	715.2207651793432	629.394273357822	500.65453562554023	1.0	SPJT.BO
2025-06-09	@BHAGY4	79.899994	82.399994	79.020005	80.619996	80.369996	80.899994	80.75	INR	IN	NSE	38102.0	40426.0	85.785508	0.9397857269785009	0.9413011810806087	0.035865457601533354	0.038053041546364685	0.008970930395179266	0.009011289788081855	0.010582184424406726	0.010638373765084363	-0.0016112540292274602	-0.0016099566563467782	2017-03-10	31995000.0	2025-06-02	16.0	50.0	30.06844433467714	25.257493241128795	15.03422216733857	1.0	BHIL.NS
2025-06-09	@AKSHO2	9.0900002	9.0900002	8.9200001	8.9499999	9.0100003	9.04	8.9899998	INR	IN	NSE	187026.0	237485.0	85.785508	0.10432997494168829	0.10479625299881654	0.01959962401335666	0.024887538143423947	-0.015521409078007586	-0.01540157281844734	-0.011062103954999625	-0.011001143872362174	-0.004459305123007962	-0.004449377184635783	2024-09-30	162697971.0	2025-06-02	0.0	91.0	16.974275237493526	16.974275237493526	15.446590466119108	1.0	AKSO.NS
2025-06-09	@CUMMI3	3400.0	3419.5	3385.0	3411.8001	3407.4	3414.0	3404.2701	INR	IN	NSE	165645.0	168676.0	85.785508	39.77128747666797	39.683510412970925	6.573375082356568	6.693655802418284	0.0034646089522070156	0.0034706176470586936	0.0012551237672262516	0.0012559117647059637	0.002209485184980764	0.002211927896085486	2011-09-20	277200000.0	2025-06-02	51.0	44.0	11024.600888532363	5402.054435380858	4850.82439095424	1.0	CUMM.NS
2025-06-09	@VESUV1	6097.0	6145.0	5878.0	5898.5	5896.0	5898.0	5941.0118	INR	IN	NSE	29926.0	32022.0	85.785508	68.7586998960244	69.2542591226481	2.072502958504367	2.2176598856254373	-0.03309876562591896	-0.03255699524356237	-0.02591739135643678	-0.02558441856650806	-0.007181374269482177	-0.0071556498170901595	2010-06-30	20296080.0	2025-06-02	56.0	28.0	1395.5320737857028	614.0341124657092	390.74898065999673	1.0	VESU.NS
2025-06-09	@TOURI1	233.2	237.4	232.57001	233.81	234.0	234.4	234.67	INR	IN	NSE	753270.0	802201.0	85.785508	2.725518627225475	2.735543630516241	2.0606029505589687	2.194455835943759	0.0026123652466099045	0.002615780445969218	0.006283817458166752	0.0063036020583189245	-0.003671452211556847	-0.0036647206715813008	2024-09-30	92595448.0	2025-06-02	0.0	83.0	252.3706183202879	252.37061832028792	209.46761320583894	1.0	TFCI.NS
2025-06-09	@PIDIL1	3042.0	3067.2	3015.0	3055.8001	3062.0	3065.0	3040.66	INR	IN	NSE	236766.0	244207.0	85.785508	35.62140239351383	35.44491454197602	8.392150636445495	8.655896245552336	0.0045262630240294754	0.004536522024983558	-0.0004405967197502747	-0.00044049967126891243	0.00496685974377975	0.004979215038840357	2025-03-21	508648755.0	2025-06-02	5.0	56.0	18118.78197881483	17212.84287987409	10146.517908136304	1.0	PIDI.NS
2025-06-09	@ALOKI2	19.360001	19.800004	19.320008	19.529999	19.539994	19.679993	19.580002	INR	IN	NSE	5915461.0	7033606.0	85.785508	0.22766081888796416	0.22824370288743878	1.3501667229262315	1.6053762780913068	0.008742560183986559	0.008780887976193696	0.011299605746082353	0.011363687429561509	-0.0025570455620957944	-0.0025537791058448667	2020-09-11	4965240320.0	2025-06-02	75.0	25.0	1130.3906772267374	282.59766930668434	282.59766930668434	1.0	ALOK.NS
2025-06-09	@USHAM2	308.89991	319.89991	305.30005	316.94996	316.5	316.69996	313.21998	INR	IN	NSE	1257673.0	1296296.0	85.785508	3.6946795255907325	3.651199221201791	4.59201467812652	4.733034945646997	0.02572659795922938	0.02606038311892034	0.013888446617335681	0.013985339134608532	0.011838151341893699	0.01190849957911344	2025-03-31	304551510.0	2025-06-02	19.0	75.0	1125.2202284847413	911.4283850726404	843.915171363556	1.0	USBL.NS
2025-06-09	@TITAN13	900.0	932.39991	899.89991	908.05005	905.5	910.0	913.24	INR	IN	NSE	6916.0	7430.0	85.785508	10.585121790034748	10.64562093634743	0.07362511439577883	0.0790969635570614	0.008904734903241618	0.008944500000000133	0.014603952386941899	0.01471111111111112	-0.005699217483700281	-0.005683007752616986	2024-09-30	5308634.0	2025-06-02	0.0	46.0	56.192537428719326	56.192537428719326	25.84856721721089	1.0	DENO.NS
2025-06-09	@HINDU9	31.020005	33.149994	31.020005	31.759995	31.679993	31.699997	32.199997	INR	IN	NSE	3992058.0	4602145.0	85.785508	0.37022564463918545	0.375354739404236	1.4984378902765958	1.7274369371755078	0.023575160013481256	0.023855250829263097	0.037334040447945416	0.03803971018057539	-0.01375888043446416	-0.013664659658198186	2024-09-30	208659293.0	2025-06-02	9.0	91.0	77.25102126088167	70.29842934740232	70.29842934740232	1.0	HMTR.NS
2025-06-09	@ASHOK5	243.0	244.77001	241.91001	243.18	243.0	243.26	243.09	INR	IN	NSE	5577285.0	6148766.0	85.785508	2.834744535172538	2.8336954069211786	15.804326887590387	17.423729972433108	0.0007404665277235267	0.0007407407407407085	0.0003703018001948166	0.00037037037037035425	0.0003701647275287101	0.0003702332469455172	2024-12-31	2936527276.0	2025-06-02	40.0	60.0	8324.3046480261	4994.58278881566	4994.58278881566	1.0	ASOK.NS
2025-06-09	@BASFI2	4999.0	5085.0	4975.0	5023.0	5010.0	5035.0	5025.9297	INR	IN	NSE	23422.0	25580.0	85.785508	58.55301340641359	58.58716486239145	1.3722285754069325	1.4986596771799732	0.004789472336472755	0.0048009601920384615	0.005372559325927284	0.005387017403480687	-0.0005830869894545287	-0.0005829170272715345	2021-06-30	43285640.0	2025-06-02	73.0	27.0	2534.5046592251924	684.316257990802	684.316257990802	1.0	BASF.NS
2025-06-09	@BIRLA6	1380.0	1413.8001	1373.1001	1397.6001	1397.0	1400.0	1395.24	INR	IN	NSE	92747.0	99735.0	85.785508	16.29179721124925	16.26428557140444	1.5084636938910474	1.622118521464022	0.012673052219825287	0.012753695652174102	0.010982944317267318	0.011043478260869488	0.001690107902557969	0.001691536939881333	2024-09-30	77005347.0	2025-06-02	9.0	44.0	1254.5554975058808	1141.6455027303516	552.0044189025875	1.0	BRLC.NS
2025-06-09	@AMBAL1	36.330002	37.490006	35.880005	37.130005	37.0	37.25	36.729996	INR	IN	BOM	133089.0	133089.0	85.785508	0.43282374687342295	0.42816084973233476	0.0569834993300267	0.0569834993300267	0.02178150156694647	0.022020450205314956	0.010949849644734666	0.01101001866171103	0.010831651922211805	0.010890526642039378	2024-09-30	76633296.0	2025-06-02	26.0	74.0	33.16871030998009	24.544845629385268	24.544845629385268	1.0	AMBL.BO
2025-06-09	@WHIRL3	1293.1001	1371.8001	1293.1001	1354.7	1356.7	1357.4	1347.24	INR	IN	NSE	1008960.0	1033428.0	85.785508	15.791711579069977	15.704750504012871	15.845465068528828	16.229728903861012	0.04653751395134886	0.0476373793490541	0.041015541623345975	0.04186829774431211	0.005521972328002889	0.005537246518808825	2024-09-30	126871830.0	2025-06-02	51.0	35.0	2003.5233468687977	981.7264399657109	701.2331714040791	1.0	WHIR.NS
2025-06-09	@ARCHI7	20.309998	20.789994	19.949997	20.339997	20.020005	20.5	20.479996	INR	IN	NSE	26679.0	30197.0	85.785508	0.23710294983623575	0.23873491545914727	0.00636920880953459	0.00720907824211987	0.0014759660091474558	0.0014770557830681152	0.008335327740157883	0.008370163305776668	-0.006859361731010427	-0.006835890007009793	2025-03-31	33816770.0	2025-06-02	0.0	41.0	8.018055920933522	8.018055920933522	3.287402927582744	1.0	ARGG.NS
2025-06-09	@MAXIN2	1514.0	1530.5	1470.0	1524.5	1527.0	1529.4	1513.43	INR	IN	NSE	644150.0	661463.0	85.785508	17.771066879967652	17.642024105050474	11.364109827268264	11.669546190599002	0.006911332430915351	0.006935270805812355	-0.000376557018154422	-0.00037648612945839766	0.007287889449069773	0.0073145107471108695	2024-09-30	345114771.0	2025-06-02	0.0	57.0	6133.057676705721	6133.05767670572	3495.842875722261	1.0	MAXI.NS
2025-06-09	@PROCT9	13610.0	13610.0	13450.0	13485.0	13482.0	13499.0	13485.34	INR	IN	NSE	17005.0	17540.0	85.785508	157.194382995319	157.198346368713	2.6731578799999647	2.757258995307226	-0.009226860071681386	-0.009184423218221882	-0.009201647189676976	-0.009159441587068273	-2.521288200441063e-05	-2.5212564162324647e-05	2024-12-31	32460736.0	2025-06-02	0.0	26.0	5102.645367093939	5102.645367093939	1326.6877954444242	1.0	PROC.NS
2025-06-09	@MORAR3	27.75	28.149994	27.75	28.149994	nan	nan	nan	INR	IN	NSE	52232.0	61664.0	85.785508	0.32814393312213064	0.3246468914073459	0.01695695643198849	0.020019025911742577	0.014311301249360753	0.014414198198198225	0.007181252074132782	0.007207099099099112	0.0071300491752279704	0.007155528496121111	2025-04-16	331728220.0	2025-06-02	52.0	35.0	108.85460283840344	52.25020936243365	38.0991109934412	1.0	PENL.NS
2025-06-09	@NICHO4	1185.1001	1207.1001	1179.1001	1188.2	1184.0	1187.9	1192.7601	INR	IN	NSE	519372.0	548745.0	85.785508	13.85082431405547	13.903981311155727	7.221338581537572	7.62974022459015	0.00261231334617662	0.002615728409777418	0.006442789611351252	0.006463589025095695	-0.0038304762651746316	-0.0038231493491439617	2025-05-13	225894085.0	2025-06-02	35.0	65.0	3128.8192849193133	2033.7325351975535	2033.7325351975535	1.0	PIRA.NS
2025-06-09	@CHOLA1	1620.0	1653.0	1604.0	1644.6001	1642.1001	1643.0	1632.96	INR	IN	NSE	2938014.0	3054278.0	85.785508	19.1710714122017	19.035382992661187	55.92622172780047	58.13935149605923	0.015071105115422867	0.015185246913580253	0.007968169649177348	0.008000000000000007	0.007102935466245519	0.007128221144424796	2025-05-30	841101582.0	2025-06-02	44.0	56.0	16124.818493437826	9029.898356325182	9029.898356325182	1.0	CHLA.NS
2025-06-09	@COROM1	2301.9	2420.0	2301.9	2411.2	2407.0	2410.0	2369.5701	INR	IN	NSE	882890.0	902277.0	85.785508	28.107311551969826	27.622032616511405	24.387216376791752	24.922724723128063	0.04638968002050259	0.047482514444589174	0.028973677418792754	0.029397497719275245	0.017416002601709835	0.017568545450501682	2025-05-20	294837949.0	2025-06-02	56.0	38.0	8287.10208988679	3646.3249195501876	3149.09879415698	1.0	CORF.NS
2025-06-09	@GODRE1	1351.6001	1386.8001	1322.0	1357.0	1346.5	1346.8001	1360.5201	INR	IN	NSE	1187033.0	1215113.0	85.785508	15.81852263438249	15.85955637168926	18.82581677855542	19.27115312147245	0.0039872310083506335	0.003995190589287434	0.006577903267801943	0.006599585187955892	-0.00259067225945131	-0.0025873193641167136	2024-09-30	336752089.0	2025-06-02	13.0	51.0	5326.920542022086	4634.420871559215	2716.7294764312637	1.0	GODI.NS
2025-06-09	@VOLTA1	1274.8001	1301.0	1274.5	1286.5	1286.8001	1287.0	1293.15	INR	IN	NSE	1637335.0	1744469.0	85.785508	14.996705504151121	15.074224424945996	24.681555248818952	26.296517208361117	0.009135970734942767	0.009177831096812694	0.014291720337187286	0.014394335237344347	-0.005155749602244519	-0.005142481537331434	2025-03-31	330768840.0	2025-06-02	30.0	70.0	4960.442883429681	3472.3100184007767	3472.3100184007767	1.0	VOLT.NS
2025-06-09	@MANAL2	58.5	60.529999	57.850007	58.029999	57.929993	58.0	58.919999	INR	IN	NSE	774309.0	802727.0	85.785508	0.6764545708582853	0.6868292835661707	0.531818095728838	0.5513364103092214	-0.008066653267760238	-0.008034205128205185	0.007153820384452558	0.00717947008546993	-0.015220473652212796	-0.015105227683388178	2025-03-31	171999229.0	2025-06-02	45.0	55.0	116.34966464115094	63.992315552633016	63.992315552633016	1.0	MNLI.NS
2025-06-09	@RELIA18	971.05005	985.0	966.0	975.14991	974.5	975.0	977.25	INR	IN	NSE	240081.0	250043.0	85.785508	11.367303554348597	11.39178426267523	2.7349509575673316	2.8484359123921026	0.004213201262976085	0.0042220892733590976	0.0063644929109498705	0.006384789331919549	-0.0021512916479737854	-0.002148979278587926	1991-11-26	15100000.0	2025-06-02	45.0	55.0	171.6462836706638	94.40545601886508	94.40545601886508	1.0	REII.NS
2025-06-09	@HITAC20	1737.8001	1758.0	1720.0	1722.4	1723.1001	1726.0	1733.75	INR	IN	NSE	36285.0	38782.0	85.785508	20.07798333490081	20.210290064377777	0.7333303749859477	0.7837954692766989	-0.008901335898971574	-0.008861836295210201	-0.002333310320083548	-0.0023305902675456736	-0.006568025578888026	-0.006546503244412305	2024-09-30	27190884.0	2025-06-02	74.0	26.0	545.9381158132211	141.9439101114375	141.9439101114375	1.0	JCHA.NS
2025-06-09	@ZUARI2	285.5	289.0	283.6001	285.3501	285.8501	287.14991	285.12012	INR	IN	NSE	83409.0	86362.0	85.785508	3.3263205715352298	3.3236396991435897	0.2772214636658677	0.28703617169743867	-0.0005251816665898801	-0.0005250437828371313	-0.001331463938288202	-0.00133057793345015	0.000806282271698322	0.0008066074046264582	2024-09-30	29781184.0	2025-06-02	44.0	51.0	99.06176498387585	55.474588390970474	50.52150014177668	1.0	ZURI.NS
2025-06-09	@WIPRO3	249.60001	253.4	249.22001	251.29	251.7	251.9	250.93	INR	IN	NSE	9193902.0	9777992.0	85.785508	2.9292826476005716	2.925086134595135	26.89295526302648	28.60146882338215	0.0067479741224003575	0.006770792997965014	0.0053143392147534385	0.005328485363442104	0.001433634907646919	0.0014346630534411986	2025-06-06	10445824327.0	2025-06-02	10.0	29.0	30598.77194096502	27538.89474686852	8873.643862879857	1.0	WIPR.NS
2025-06-09	@RAJES2	200.60001	207.35001	200.48	202.54	202.60001	203.0	203.54	INR	IN	NSE	575839.0	637558.0	85.785508	2.361004844781009	2.372661825351667	1.3662712128486785	1.5127095280475582	0.009624472525857186	0.009670936706334121	0.014549620385503559	0.014655981323231204	-0.004925147859646373	-0.004913039206052905	2024-09-30	295259959.0	2025-06-02	9.0	27.0	697.110193668842	634.3702762386463	188.21975229058734	1.0	REXP.NS
2025-06-09	@CIPLA2	1511.7	1511.7	1497.0	1506.6001	1505.7	1506.5	1504.3501	INR	IN	NSE	689631.0	728837.0	85.785508	17.562408093450937	17.53617988716696	12.093493271766837	12.781016740423105	-0.0033793225884517497	-0.0033736191043195474	-0.004873867678445443	-0.0048620096580008765	0.001494545089993693	0.001495662479099824	2025-06-07	807707825.0	2025-06-02	0.0	76.0	14185.294442923652	14185.29444292365	10780.823776621977	1.0	CIPL.NS
2025-06-09	@CENTU25	2323.0	2494.0	2280.1001	2460.4	2464.6001	2465.5	2420.73	INR	IN	NSE	972179.0	1049721.0	85.785508	28.68083499604619	28.2184025768082	27.43333839871882	29.62144977132968	0.057464484563804596	0.05914765389582444	0.04120969378479877	0.04207059836418425	0.016254790779005823	0.016387618610914867	2024-09-30	110526980.0	2025-06-02	50.0	50.0	3170.006075991297	1585.0030379956486	1585.0030379956486	1.0	AITE.NS
2025-06-09	@ESCOR8	3297.0	3315.0	3275.0	3288.2	3285.0	3285.5	3291.92	INR	IN	NSE	55284.0	56841.0	85.785508	38.33048351243662	38.373847480159476	2.1214597840931364	2.181207864619745	-0.0026726614949570404	-0.002669093114953003	-0.0015419829066285473	-0.0015407946618137824	-0.001130678588328493	-0.0011300396121413092	2025-03-31	109999155.0	2025-06-02	65.0	30.0	4216.320797109461	1475.7122789883113	1264.8962391328382	1.0	ESCO.NS
2025-06-09	@INDDE4	101.05001	103.0	101.05001	101.32001	101.15	101.2	101.87	INR	IN	NSE	9883524.0	10673817.0	85.785508	1.1810853879888432	1.1874966107328992	11.736651252097268	12.675121511083203	0.0026683810201308944	0.002671944317472086	0.008081947791438893	0.008114694892162877	-0.005413566771307998	-0.0053989398252676235	2024-09-30	10752402175.0	2025-06-02	0.0	5.0	12699.505094671957	12699.505094671957	634.9752547335978	1.0	IDBI.NS
2025-06-09	@ARMAN4	1551.5	1672.0	1551.4	1648.2	1652.0	1653.8001	1619.3899	INR	IN	NSE	99360.0	120341.0	85.785508	19.21303537655801	18.877196600619303	1.875638254237534	2.2717007161151277	0.060461578440849095	0.0623267805349661	0.04282726846627316	0.0437575894295843	0.017634309974575935	0.0177907124158303	2025-05-16	10491688.0	2025-06-02	9.0	80.0	201.57717270380917	183.43522716046635	161.26173816304734	1.0	ARLF.NS
2025-06-09	@BAYER103	3300.0	3443.1001	3287.9	3421.1001	3422.1001	3430.0	3405.72	INR	IN	NSE	73653.0	81732.0	85.785508	39.87969739597509	39.700411869100314	2.9240544353948454	3.244794062885307	0.036039697545113825	0.03669699999999998	0.031533902520342494	0.03203636363636364	0.004505795024771331	0.004515961382615119	2024-09-30	17585625.0	2025-06-02	46.0	48.0	701.3094035190944	378.707077900311	336.62851368916535	1.0	STYE.NS
2025-06-09	@HFCLI1	0.38	0.38	0.37000001	0.38	0.38	nan	0.37000001	INR	IN	BOM	6023145.0	6023145.0	85.785508	0.004429652616849924	0.004313082927713152	0.025978323870640835	0.025978323870640835	0.0	0.0	-0.026668220055134806	-0.026315763157894745	0.026668220055134806	0.027026999269540664	2024-09-30	612260268.0	2025-06-02	21.0	79.0	2.7121002983394353	2.142559235688154	2.142559235688154	1.0	QUAD.BO
2025-06-09	@COLOU3	589.80005	589.80005	585.5	586.05005	586.0	587.0	586.3501	INR	IN	NSE	14890.0	15241.0	85.785508	6.83157404628297	6.835071723303195	0.10177421795998458	0.104173328134864	-0.006378385669534303	-0.006358086948280217	-0.00586652970201218	-0.005849355217925178	-0.0005118559675221235	-0.0005117249916047895	2024-09-30	23081798.0	2025-06-02	42.0	41.0	157.68501215834618	91.45730705184079	64.65085498492193	1.0	HEUB.NS
2025-06-09	@JAGAT1	173.05001	175.4	173.0	174.5	174.2	175.0	173.68	INR	IN	BOM	8528.0	8528.0	85.785508	2.0341431095797673	2.024584385511828	0.017265655639644873	0.017265655639644873	0.008344113774363393	0.008379022919444035	0.0036338977019179097	0.0036405083131749727	0.004710216072445483	0.004721326577614038	2024-09-30	46782528.0	2025-06-02	17.0	27.0	95.16235697992254	78.9847562933357	25.693836384579086	1.0	JGJJ.BO
2025-06-09	@SAVIT1	424.39991	430.19996	422.94996	424.39991	423.55005	424.1001	425.05005	INR	IN	NSE	41446.0	42315.0	85.785508	4.947221505058873	4.954800174407081	0.2053566480284759	0.20966236938003563	0.0	0.0	0.0015307320208659547	0.0015319041891408425	-0.0015307320208659547	-0.0015295610481637079	2024-09-30	68560415.0	2025-06-02	0.0	25.0	339.1835594837609	339.1835594837609	84.79588987094023	1.0	SAOL.NS
2025-06-09	@AVANT15	754.0	759.89991	735.69996	737.89991	738.0	738.39991	742.70997	INR	IN	NSE	766876.0	823515.0	85.785508	8.60168491396006	8.657755689923757	6.639425052465971	7.129791676987563	-0.021584175911388392	-0.021352904509283843	-0.01508674942926902	-0.014973514588859427	-0.006497426482119373	-0.0064763638490001885	2024-09-30	136245630.0	2025-06-02	51.0	37.0	1171.9419801639842	574.2515702803522	433.6185326606742	1.0	AVNT.NS
2025-06-09	@ADANI2	2545.0	2604.1001	2524.5	2582.1001	2578.0	2582.0	2568.3201	INR	IN	NSE	1711167.0	1822946.0	85.785508	30.099490697193286	29.938857504929622	51.230384980137906	54.576920533181436	0.01447241006708122	0.014577642436149452	0.009121377589830892	0.009163104125736732	0.005351032477250328	0.005365374822242863	2024-10-15	1154180729.0	2025-06-02	58.0	42.0	34740.25211541527	14590.905888474414	14590.905888474414	1.0	ADEL.NS
2025-06-09	@SHREE8	45.5	46.0	44.0	44.570008	44.279999	44.990006	44.899994	INR	IN	NSE	301039.0	323526.0	85.785508	0.519551717290058	0.523398357680647	0.1575633181978243	0.169332977066989	-0.020651159505523875	-0.020439384615384637	-0.013274664838994532	-0.01318694505494511	-0.007376494666529343	-0.007349355102363675	2024-09-30	133468005.0	2025-06-02	62.0	38.0	69.34353120102804	26.350541856390656	26.350541856390656	1.0	SHRM.NS
2025-06-09	@ELGIE2	529.94996	539.0	529.44996	535.05005	534.05005	534.89991	533.20997	INR	IN	NSE	281689.0	289506.0	85.785508	6.237068037179427	6.215618260370971	1.7508712921456384	1.7994587800869584	0.009577706927773377	0.009623719945181186	0.006132699559903365	0.006151543062669518	0.003445007367870012	0.0034509482258930912	2025-03-31	315701778.0	2025-06-02	29.0	62.0	1969.0534688445152	1398.0279628796059	1220.8131506835994	1.0	ELGE.NS
2025-06-09	@FLATP1	3750.0	3825.0	3625.0	3646.0	3635.0	3649.0	3701.3101	INR	IN	BOM	6075.0	6075.0	85.785508	42.50135116061795	43.14609992167908	0.26211255702420044	0.26211255702420044	-0.028125163725848168	-0.027733333333333388	-0.013069001922971779	-0.012983973333333343	-0.015056161802876389	-0.014943384505934798	2024-06-30	4937810.0	2025-06-02	75.0	25.0	209.86359677441092	52.46589919360272	52.46589919360272	1.0	JOHC.BO
2025-06-09	@DHARA2	267.64991	273.5	267.64991	269.69996	269.75	271.0	270.72999	INR	IN	NSE	65803.0	70368.0	85.785508	3.143887193627157	3.1558942333243514	0.2076673082354423	0.22207396541056795	0.007630261253440018	0.007659445878386517	0.011442156753463273	0.011507868618375383	-0.0038118955000232546	-0.0038046394490688362	2024-09-30	24939933.0	2025-06-02	0.0	64.0	78.40833596861931	78.40833596861931	50.18133501991636	1.0	DMCC.NS
2025-06-09	@WSIND1	77.320008	77.320008	74.289994	74.289994	nan	nan	nan	INR	IN	NSE	70162.0	76473.0	85.785508	0.8659970166522765	0.883657423815687	0.06199917216975623	0.06757593417145703	-0.03997648540709964	-0.03918796800952229	-0.01978849108095382	-0.01959398400476109	-0.02018799432614582	-0.019985581162382804	2024-09-30	63383629.0	2025-06-02	14.0	44.0	54.890033618594714	47.205428911991454	24.15161479218167	1.0	WSIN.NS
2025-06-09	@TRITO6	0.58999998	0.58999998	0.58999998	0.58999998	0.58999998	nan	0.58999998	INR	IN	BOM	36380.0	36380.0	85.785508	0.006877618303548427	0.006877618303548427	0.00025020775388309176	0.00025020775388309176	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	199889650.0	2025-06-02	65.0	35.0	1.3747647155298888	0.4811676504354611	0.4811676504354611	1.0	TRIT.BO
2025-06-09	@PITTI2	1018.0	1025.0	1008.0501	1018.3001	1013.0	1020.0	1019.72	INR	IN	NSE	46646.0	48311.0	85.785508	11.870304480798787	11.886856227511062	0.554474295588481	0.5742659112072869	0.0002947502700347826	0.00029479371316321057	0.0016881616792145948	0.001689587426326078	-0.0013934114091798122	-0.0013924410622523364	2025-03-31	37332806.0	2025-06-02	29.0	50.0	443.1517743425918	314.6377597832402	221.5758871712959	1.0	PITE.NS
2025-06-09	@DCMSH2	1073.0	1078.0	1065.0	1073.1001	1072.0	1074.6001	1071.8401	INR	IN	NSE	23601.0	25766.0	85.785508	12.509107016070828	12.494419220551798	0.29488078802424295	0.32193120563673766	9.328549033948974e-05	9.328984156575792e-05	-0.0010815725732387094	-0.0010809878844362242	0.001174858063578199	0.0011755484796660554	2025-03-31	154711764.0	2025-06-02	64.0	30.0	1935.3060125210943	696.7101645075941	580.5918037563283	1.0	DCMS.NS
2025-06-09	@SHREY3	286.0	302.5	286.0	294.1001	293.5	297.05005	295.78003	INR	IN	NSE	31891.0	38576.0	85.785508	3.4283191515284845	3.4479020628985495	0.10995704468789763	0.13300626997837445	0.027928374760440633	0.028322027972027985	0.03362422534550191	0.03419590909090919	-0.0056958505850612795	-0.0056796599824539	2024-09-30	21957533.0	2025-06-02	0.0	31.0	75.2774309042187	75.2774309042187	23.336003580307796	1.0	TANW.NS
2025-06-09	@CADIL3	964.89991	976.0	959.8501	973.64991	974.05005	974.5	971.01001	INR	IN	NSE	641864.0	659190.0	85.785508	11.349818083492611	11.319044820484132	7.265287384655227	7.461401155214935	0.009027427959483525	0.009068298078709569	0.0063124014456032995	0.006332366638939879	0.0027150265138802254	0.0027187155362076165	2024-09-30	1006233990.0	2025-06-02	75.0	25.0	11420.572735926924	2855.143183981731	2855.143183981731	1.0	ZYDU.NS
2025-06-09	@ACRYS1	877.94996	919.0	871.6001	913.39991	915.0	919.0	902.79004	INR	IN	NSE	250388.0	285264.0	85.785508	10.647485004110486	10.523805955663281	2.6350347256266176	3.00206298213633	0.03958420337328228	0.040378098542199314	0.027900413694046833	0.028293275393508788	0.011683789679235446	0.011752311755676814	2025-05-15	28442606.0	2025-06-02	0.0	64.0	302.84222086282296	302.84222086282296	193.8190213522067	1.0	CARY.NS
2025-06-09	@SRFLI1	3123.5	3149.6001	3100.8001	3126.3001	3122.0	3125.0	3128.8101	INR	IN	NSE	528063.0	536178.0	85.785508	36.4432195237452	36.472478544977555	19.259766437896484	19.555740601288974	0.0008960607195600545	0.0008964623019049878	0.00169860457713078	0.0017000480230511261	-0.0008025438575707255	-0.000802221905381928	2024-09-30	296424825.0	2025-06-02	50.0	50.0	10802.674969762755	5401.337484881377	5401.337484881377	1.0	SRFL.NS
2025-06-09	@MAHAV1	485.39991	490.0	483.05005	486.80005	487.5	489.8501	487.11011	INR	IN	NSE	69947.0	81009.0	85.785508	5.674618724645193	5.6782330880409315	0.397175369809199	0.4599879842291078	0.0028803559465604422	0.002884508157407817	0.0035170882103976453	0.003523280422528474	-0.000636732263837203	-0.0006365295928676407	2023-10-04	289174720.0	2025-06-02	59.0	33.0	1640.956280806031	672.7920751304727	541.5155726659901	1.0	VART.NS
2025-06-09	@TRFLT1	398.69996	406.89991	391.5	397.69996	396.0	398.0	399.80005	INR	IN	NSE	69413.0	74794.0	85.785508	4.635980706671341	4.660461414997974	0.32349660819925435	0.3485745510733585	-0.0025113024259306727	-0.0025081517439831114	0.0027553930675781046	0.0027591926520385	-0.005266695493508777	-0.005252850768778128	2024-09-30	11004412.0	2025-06-02	34.0	66.0	51.016241720262585	33.67071953537331	33.67071953537331	1.0	TTRO.NS
2025-06-09	@AVTNA2	65.399994	67.100007	65.039994	65.550004	65.300004	66.399994	65.979996	INR	IN	NSE	115705.0	151191.0	85.785508	0.7641151230345341	0.7691275314240723	0.08899190102342228	0.11628516060353691	0.0022911045117979256	0.0022937310972841463	0.008829438455971506	0.008868532923718586	-0.00653833394417358	-0.006517005548166477	2024-09-30	152284000.0	2025-06-02	70.0	30.0	116.36250739619099	34.9087522188573	34.9087522188573	1.0	AVTN.NS
2025-06-09	@SONAT6	413.0	423.30005	411.55005	414.69996	416.05005	416.5	417.84009	INR	IN	NSE	1460814.0	1555869.0	85.785508	4.8341493763725225	4.870753810771862	7.115265357328886	7.578254860811805	0.004107677836029389	0.0041161259079902646	0.01165120656043861	0.01171934624697335	-0.007543528724409221	-0.007515147720746462	2024-09-30	277612476.0	2025-06-02	0.0	61.0	1342.020177728632	1342.020177728632	818.6323084144656	1.0	SOFT.NS
2025-06-09	@KIRLO6	590.14991	597.39991	580.14991	583.5	581.14991	583.0	588.96998	INR	IN	BOM	26968.0	26968.0	85.785508	6.8018481629787635	6.86561161356065	0.18515181399450362	0.18515181399450362	-0.011332137644854079	-0.011268170827985036	-0.0020013747607139365	-0.001999373345664024	-0.009330762884140142	-0.009287366395142826	2025-05-03	164624178.0	2025-06-02	47.0	53.0	1119.7486627111891	593.4667912369302	593.4667912369302	1.0	KRFI.BO
2025-06-09	@ZEETE2	127.31	128.94001	126.55001	127.42	127.30001	127.5	127.46001	INR	IN	NSE	5819840.0	5955172.0	85.785508	1.4853324643132033	1.4857988601058352	8.647111637998345	8.848187769334185	0.0008636596147875153	0.0008640326761448769	0.0011776112685764062	0.0011783049249862732	-0.0003139516537888909	-0.0003139023761256077	2024-09-30	960519420.0	2025-06-02	0.0	95.0	1426.6906771292886	1426.6906771292886	1355.356143272824	1.0	ZEE.NS
2025-06-09	@DUPHA1	328.30005	328.30005	328.25	328.25	328.0	328.30005	328.28003	INR	IN	BOM	32944.0	32944.0	85.785508	3.8264038723183877	3.826753931444925	0.1260685815175216	0.1260685815175216	-0.00015246362435572536	-0.0001524520023679088	-6.0982660351704965e-05	-6.098080094718572e-05	-9.148096400402039e-05	-9.147677974807866e-05	2025-03-31	29168976.0	2025-06-02	0.0	35.0	111.61228271796212	111.61228271796212	39.064298951286744	1.0	FERM.BO
2025-06-09	@GANDH1	715.05005	730.0	715.0	720.30005	718.6001	724.0	723.67994	INR	IN	NSE	3891.0	4128.0	85.785508	8.396523687893765	8.435922999954725	0.03282417639282384	0.034823490143813106	0.007315321066714731	0.00734214339261996	0.01199668257583486	0.012068931398578231	-0.00468136150912013	-0.004670421015124382	2021-10-20	12152000.0	2025-06-02	0.0	50.0	102.03455585528503	102.03455585528503	51.01727792764252	1.0	GDTB.NS
2025-06-09	@SOUTH136	29.350007	30.580002	29.350007	30.429993	30.419999	30.429993	30.119996	INR	IN	NSE	32412680.0	37613368.0	85.785508	0.3547218371662496	0.3511082081602874	11.380357996472785	13.206362241353494	0.03613594909777573	0.03679678849821055	0.025896485354630183	0.026234712652708936	0.01023946374314555	0.010292066439849368	2025-05-26	2616314884.0	2025-06-02	0.0	100.0	928.0640222578832	928.0640222578832	928.0640222578832	1.0	SIBK.NS
2025-06-09	@PRIYA1	146.49001	148.45	145.9	146.65	147.01	147.25	147.06	INR	IN	NSE	715345.0	792750.0	85.785508	1.7094962006869507	1.7142755627209203	1.2262984524145968	1.3589919523470098	0.0010915604177377247	0.0010921563866368444	0.0038834317623539505	0.003890982053998071	-0.0027918713446162258	-0.0027879776961784453	2024-12-31	336345679.0	2025-06-02	19.0	73.0	574.9816603679727	465.7351448980579	419.7366120686201	1.0	RAID.NS
2025-06-09	@NRBBE1	269.80005	273.5	266.14991	272.3501	270.80005	271.0	269.83008	INR	IN	NSE	129533.0	154158.0	85.785508	3.17477982411668	3.145403999939011	0.40743361632409997	0.48488918982259804	0.009407241908109043	0.009451629086058455	0.00011129845559665341	0.00011130464949871133	0.00929594345251239	0.009339284930723668	2024-09-30	96922600.0	2025-06-02	35.0	28.0	307.70791498093126	200.01014473760534	86.15821619466074	1.0	NBEA.NS
2025-06-09	@NAGAR2	239.7	242.15	237.9	239.93	239.49001	239.5	240.30001	INR	IN	NSE	3857445.0	4055741.0	85.785508	2.7968593483179003	2.801172547698849	10.805369038258187	11.360830349776677	0.0009590726919919135	0.0009595327492699646	0.0025000429167318927	0.002503170629954088	-0.0015409702247399792	-0.0015397835397509274	2024-09-30	627846588.0	2025-06-02	11.0	72.0	1755.9985989572974	1562.8387530719947	1264.3189912492542	1.0	NCCL.NS
2025-06-09	@DHUNS2	338.69996	346.5	338.05005	342.05005	342.0	343.0	342.6001	INR	IN	NSE	39867.0	42337.0	85.785508	3.9872707870424926	3.9936827092053826	0.15921614856789099	0.16908054485962828	0.009842429659348895	0.009891025673578469	0.011449236050451006	0.011515029408329491	-0.0016068063911021113	-0.0016055161688510733	2024-09-30	35024754.0	2025-06-02	71.0	29.0	139.6531784475497	40.49942174978941	40.49942174978941	1.0	DHUN.NS
2025-06-09	@ANDRE20	31.350007	31.979996	31.350007	31.690003	31.619996	31.729996	31.729996	INR	IN	BOM	135777.0	135777.0	85.785508	0.369409749255084	0.3698759468790463	0.05022064643939627	0.05022064643939627	0.010786778005520858	0.010845165042546956	0.012047989167042417	0.01212085853760736	-0.0012612111615215582	-0.0012604161689777627	2024-09-30	488950978.0	2025-06-02	0.0	11.0	180.6232581810081	180.62325818100808	19.868558399910892	1.0	ANDY.BO
2025-06-09	@NRAGA1	265.75	298.14991	264.1001	284.05005	284.5	286.0	278.09009	INR	IN	NSE	76146.0	82852.0	85.785508	3.3111659139443463	3.2416907760224487	0.24684178583100538	0.2685805641750119	0.06659443780641094	0.06886190028222017	0.04538910871914226	0.04643495766698025	0.021205329087268687	0.02143175975814171	2017-09-30	17019100.0	2025-06-02	0.0	26.0	56.353063806010226	56.353063806010226	14.65179658956266	1.0	NRAI.NS
2025-06-09	@AMARA4	1005.0	1019.0	1002.9	1011.3001	1011.1001	1012.0	1010.0201	INR	IN	NSE	460075.0	539771.0	85.785508	11.788705616804183	11.773784681673739	5.416823987421045	6.355147531411716	0.0062491892975700125	0.006268756218905436	0.004982690134205825	0.00499512437810945	0.0012664991633641876	0.0012673015121185127	2024-09-30	183025364.0	2025-06-02	33.0	52.0	2157.6321366044303	1445.6135315249683	1121.9687110343036	1.0	AMAR.NS
2025-06-09	@GODFR1	8248.0	8359.0	8134.0	8333.0	8302.0	8307.0	8287.2891	INR	IN	NSE	50470.0	57634.0	85.785508	97.13761909529056	96.60476802212328	4.875642642076562	5.567719200187054	0.010252788685411574	0.010305528612997161	0.004752160509715608	0.004763469932104858	0.005500628175695965	0.005515784407714275	2025-03-31	51993920.0	2025-06-02	38.0	37.0	5050.565596231009	3131.350669663226	1868.7092706054734	1.0	GDFR.NS
2025-06-09	@DECCA2	726.3501	741.64991	720.05005	733.69996	730.14991	739.94996	730.6399	INR	IN	NSE	17664.0	18646.0	85.785508	8.552726178412327	8.51705511844728	0.15044526161225275	0.15880900973856799	0.010068041208193712	0.010118894455993122	0.0058885955235465914	0.005905967384048028	0.004179445684647121	0.004188191748082826	2017-09-11	14007500.0	2025-06-02	44.0	39.0	119.80231194411066	67.08929468870197	46.722901658203156	1.0	DCNC.NS
2025-06-09	@LINCP2	146.53	153.39	143.51	148.05001	147.42	149.0	149.16001	INR	IN	NSE	80674.0	99747.0	85.785508	1.725816090055677	1.7387553384891072	0.14027234817727025	0.17343562874827298	0.010319936442411581	0.01037337064082422	0.017789436702785544	0.017948611205896414	-0.007469500260373962	-0.007441672871971616	2024-12-20	59489164.0	2025-06-02	20.0	59.0	102.66735641516094	82.13388513212874	60.573740284944954	1.0	LINC.NS
2025-06-09	@VADIL1	5460.0	5520.0	5447.0	5476.0	5460.0	5475.0	5491.9219	INR	IN	NSE	9327.0	9855.0	85.785508	63.83362560492153	64.01922688386948	0.5971073291458506	0.6309094809405337	0.0029261176693893276	0.00293040293040292	0.005829477363164415	0.005846501831501927	-0.002903359693775087	-0.002899149021037606	2024-09-30	7187830.0	2025-06-02	44.0	56.0	458.8252491318231	256.94213951382096	256.94213951382096	1.0	VDLI.NS
2025-06-09	@GOETZ2	509.0	526.44996	499.0	518.1001	512.25	512.44996	512.31006	INR	IN	NSE	236078.0	253464.0	85.785508	6.039482799355808	5.971988415572477	1.4098550811715194	1.5136840717646625	0.017720450283133182	0.0178783889980354	0.006482011133317478	0.006503064833006	0.011238439149815704	0.011301827647108853	2024-09-30	55632130.0	2025-06-02	75.0	25.0	335.9892922265262	83.99732305663154	83.99732305663154	1.0	FEDM.NS
2025-06-09	@SHYAM1	14.75	14.75	12.7	13.050001	13.48	13.600001	13.29	INR	IN	NSE	46045.0	54880.0	85.785508	0.15212360810406347	0.15492127178404072	0.007133349959296155	0.008502079395508155	-0.12245487238877706	-0.11525416949152545	-0.10423121006067504	-0.09898305084745773	-0.01822366232810202	-0.01805861550037613	2006-07-25	11270000.0	2025-06-02	63.0	37.0	1.7144330633327953	0.6343402334331343	0.6343402334331343	1.0	SHMT.NS
2025-06-09	@JINDA7	615.0	618.0	603.89991	606.89991	603.89991	604.0	609.8501	INR	IN	NSE	98679.0	103260.0	85.785508	7.074620459203902	7.109010766713651	0.7015100734485364	0.7340764517708516	-0.013258383259332263	-0.013170878048780477	-0.008409078542536363	-0.00837382113821139	-0.004849304716795899	-0.004837565821502743	2022-11-26	43786410.0	2025-06-02	63.0	29.0	309.7722320210903	114.6157258478034	89.83394728611619	1.0	JPLY.NS
2025-06-09	@TILIN2	365.0	369.0	355.89991	363.89991	361.55005	362.8501	363.8501	INR	IN	NSE	33403.0	36050.0	85.785508	4.241974180534083	4.241393546331858	0.14167526862812307	0.1529022373452635	-0.003018496285100092	-0.0030139452054794846	-0.0031553839509008696	-0.003150410958904115	0.00013688766580077782	0.0001368970353450294	2024-09-30	66602056.0	2025-06-02	68.0	32.0	282.52420192248513	90.40774461519524	90.40774461519524	1.0	TILL.NS
2025-06-09	@GUJAR16	325.14991	348.0	321.94996	342.64991	346.55005	347.80005	336.57007	INR	IN	NSE	951901.0	1011464.0	85.785508	3.994263343407607	3.9233907666548995	3.7346795941695654	3.9683685184038313	0.052422917853312434	0.05382132813753504	0.03452002168567336	0.035122753071037405	0.01790289616763907	0.01806411366286964	2024-09-30	108965265.0	2025-06-02	70.0	30.0	435.23596369419585	130.57078910825877	130.57078910825877	1.0	GTHM.NS
2025-06-09	@FAZET2	588.80005	600.0	571.19996	582.64991	580.25	584.94996	584.31006	INR	IN	NSE	45370.0	49604.0	85.785508	6.791938680365453	6.811291016659831	0.3090282734258565	0.33786727959039425	-0.010500143780541649	-0.010445209710834957	-0.0076548857380096536	-0.007625661716570864	-0.002845258042531995	-0.002841214132099701	2017-12-26	24319000.0	2025-06-02	10.0	27.0	165.17315676780746	148.6558410910267	44.59675232730801	1.0	FAZE.NS
2025-06-09	@GENES19	688.55005	713.5	685.94996	705.14991	705.55005	707.80005	702.0	INR	IN	NSE	340145.0	357105.0	85.785508	8.21991880027102	8.1832003606017	2.783474686656865	2.9222617647726703	0.02382240871632213	0.02410842900962673	0.01934539423631154	0.019533728884341794	0.004477014480010588	0.00448705128205118	2025-05-17	41624062.0	2025-06-02	15.0	70.0	342.1464097774466	290.8244483108296	239.50248684421263	1.0	GENS.NS
2025-06-09	@BOCIN1	7514.0	7550.0	7454.5	7479.0	7468.0	7480.0	7485.2891	INR	IN	NSE	14716.0	16195.0	85.785508	87.18255768794889	87.25586960445581	1.2840573770991717	1.4131088082441619	-0.004668853942249029	-0.004657971785999471	-0.0038283061115755856	-0.00382098749001869	-0.0008405478306734437	-0.0008401946693014084	2024-09-30	85284223.0	2025-06-02	75.0	25.0	7435.296691569397	1858.8241728923492	1858.8241728923492	1.0	LIND.NS
2025-06-09	@HAWKI2	7780.0	7964.9493	7780.0	7923.1485	7885.6016	7979.8008	7905.2188	INR	IN	BOM	1006.0	1006.0	85.785508	92.35998812293565	92.15098195839792	0.09270388785014831	0.09270388785014831	0.018232326517575004	0.01839955012853478	0.01596681077246309	0.016094961439588662	0.0022655157451119123	0.002268083964987788	2024-09-30	5287815.0	2025-06-02	0.0	35.0	488.38253059628096	488.382530596281	170.9338857086983	1.0	HWKN.BO
2025-06-09	@ADFFO2	258.0	285.79004	256.61011	274.39991	276.64991	276.75	272.55005	INR	IN	NSE	759064.0	793012.0	85.785508	3.1986744194602195	3.177110637381783	2.4116303088535656	2.5194868607714023	0.06162698294172131	0.06356554263565872	0.054862682041233235	0.056395542635658824	0.006764300900488074	0.006787230455470361	2025-03-31	109863595.0	2025-06-02	10.0	46.0	351.41787095643764	316.2760838607939	161.6522206399613	1.0	AMRN.NS
2025-06-09	@STERL28	76.169999	76.899994	74.660004	75.419999	75.320008	75.490006	75.649994	INR	IN	NSE	708595.0	814803.0	85.785508	0.8791694629820227	0.8818505102283711	0.6248748622952727	0.7185344412856075	-0.009895192685039689	-0.009846396348252573	-0.006850310334430176	-0.006826900444097395	-0.0030448823506095124	-0.003040251397772753	2025-05-12	487935027.0	2025-06-02	43.0	57.0	428.97757565770877	244.517218124894	244.517218124894	1.0	STTE.NS
2025-06-09	@CUPID4	107.99001	109.09	101.55001	102.68	102.35001	102.36001	103.57001	INR	IN	NSE	2232221.0	2507528.0	85.785508	1.196938764995132	1.2073135942728228	2.694990758721275	3.027372642419743	-0.050421366842891224	-0.04917130760521271	-0.04179091369199206	-0.040929711924278966	-0.008630453150899164	-0.008593317698820213	2024-09-30	268354979.0	2025-06-02	18.0	52.0	321.2044771445546	263.38767125853474	167.02632811516835	1.0	CUCO.NS
2025-06-09	@CEATL2	3800.0	3837.8001	3752.5	3797.8001	3803.0	3805.0	3797.46	INR	IN	NSE	109825.0	117006.0	85.785508	44.270881976941844	44.26691743784976	4.861614207611851	5.179494941733049	-0.0005790886921275273	-0.0005789210526315758	-0.0006686445455805767	-0.0006684210526315404	8.95558534530494e-05	8.955986369829638e-05	2024-09-30	40450092.0	2025-06-02	0.0	44.0	1790.7612488884395	1790.7612488884395	787.9349495109134	1.0	CEAT.NS
2025-06-09	@JAGSU2	233.10001	234.9	228.16001	231.37	231.16001	232.65	231.53	INR	IN	NSE	69663.0	79986.0	85.785508	2.6970755946330707	2.6989407115243758	0.1880163067869226	0.2158774717519887	-0.007449428222161991	-0.007421750003356875	-0.0067581341786455695	-0.006735349346402852	-0.0006912940435164217	-0.0006910551548395816	2025-05-06	66473479.0	2025-06-02	63.0	37.0	179.28399790125394	66.33507922346395	66.33507922346395	1.0	JGSN.NS
2025-06-09	@FLEXI6	622.0	628.69996	619.0	620.69996	620.69996	621.5	622.79004	INR	IN	NSE	50601.0	52525.0	85.785508	7.235487373928008	7.259851395879127	0.36735574048287967	0.38132369456855114	-0.002092283762944902	-0.002090096463022495	0.0012693547999145238	0.0012701607717040542	-0.003361638562859426	-0.0033559945820583748	2024-09-30	72211486.0	2025-06-02	60.0	40.0	522.4852952055791	208.9941180822316	208.9941180822316	1.0	UFLX.NS
2025-06-09	@SADHA1	20.940003	20.940003	19.360001	19.360001	nan	19.360001	19.410004	INR	IN	NSE	501577.0	537376.0	85.785508	0.22567915550491352	0.2262620395043881	0.11348783498849248	0.12158778974071006	-0.07845221520753398	-0.0754537618738641	-0.07587274544861788	-0.07306584435541863	-0.0025794697589160975	-0.0025761457854414083	2024-09-13	329411057.0	2025-06-02	61.0	39.0	74.34120915774093	28.993071571518964	28.993071571518964	1.0	SADH.NS
2025-06-09	@HINDU13	2394.0	2399.0	2378.3001	2393.2	2390.0	2393.9	2392.25	INR	IN	NSE	1293622.0	1375462.0	85.785508	27.897485901697987	27.886411770155867	36.07447576693257	38.35669970620213	-0.0003342246020414663	-0.000334168755221409	-0.0007312614585464061	-0.0007309941520468044	0.0003970368565049398	0.00039711568606959347	2024-09-30	2349591262.0	2025-06-02	62.0	32.0	65547.68910639778	24908.121860431158	20975.26051404729	1.0	HLL.NS
2025-06-09	@TRENT4	5818.0	5924.5	5764.5	5913.5	5915.5	5922.0	5880.461	INR	IN	NSE	1377600.0	1408952.0	85.785508	68.93355460458427	68.54841962351031	94.43230287334781	96.5814329253841	0.016281312636024836	0.01641457545548297	0.01067860012484445	0.010735819869371	0.0056027125111803855	0.0056184370579108744	2024-09-30	355487461.0	2025-06-02	37.0	63.0	24505.014304088523	15438.15901157577	15438.15901157577	1.0	TREN.NS
2025-06-09	@CARNA15	1958.0	1987.0	1929.0	1941.7	1930.8001	1949.0	1963.65	INR	IN	NSE	45819.0	47456.0	85.785508	22.634359174046043	22.89022989757198	1.0488074436768504	1.086278750019176	-0.008359666090047568	-0.008324821246169511	0.0028814422037619636	0.0028855975485189145	-0.011241108293809532	-0.011178163114608064	2024-09-30	63632144.0	2025-06-02	77.0	17.0	1440.2728023106188	331.2627445314423	244.84637639280518	1.0	ZYDS.NS
2025-06-09	@TAJGV1	434.8501	439.30005	430.39991	436.19996	434.80005	436.0	436.46998	INR	IN	NSE	341254.0	364576.0	85.785508	5.084774458641663	5.087922076535352	1.7362737603059952	1.8549342789749526	0.0030993880663654494	0.00310419613563373	0.0037182245731379737	0.0037251457456259907	-0.0006188365067725243	-0.0006186450669529719	2024-09-30	62701495.0	2025-06-02	75.0	25.0	318.82296029464794	79.70574007366199	79.70574007366199	1.0	TAJG.NS
2025-06-09	@VIMTA1	968.0	980.0	940.14991	945.5	948.05005	949.0	957.83008	INR	IN	NSE	121837.0	135773.0	85.785508	11.021675129556849	11.165406632551504	1.3603596478901776	1.5159607547214153	-0.023518199178064414	-0.023243801652892526	-0.010561694557383206	-0.01050611570247939	-0.012956504620681208	-0.012872930447120567	2025-05-23	22252784.0	2025-06-02	29.0	51.0	245.26295597620057	174.13669874310241	125.08410754786229	1.0	VIML.NS
2025-06-09	@FOSEC4	4489.0	4527.3985	4401.0	4426.6016	4410.0	4435.0	4456.8399	INR	IN	NSE	1720.0	1869.0	85.785508	51.600808845242256	51.95329612083197	0.089359669327831	0.09710071044983495	-0.013997803322824964	-0.013900289596792126	-0.007189987503661399	-0.007164201381153923	-0.006807815819163565	-0.006784695137916019	2024-12-31	6386459.0	2025-06-02	86.0	14.0	329.54645005697705	46.13650300797679	46.13650300797679	1.0	FSCO.NS
2025-06-09	@GABRI2	639.94996	645.0	630.05005	631.05005	630.75	631.0	635.59009	INR	IN	NSE	237395.0	249217.0	85.785508	7.3561381719625665	7.409061330032575	1.758874114443083	1.8464640374867283	-0.014004807859254953	-0.01390719674394536	-0.006836142822927549	-0.006812829553110689	-0.007168665036327404	-0.00714303144657269	2024-09-30	143643900.0	2025-06-02	0.0	38.0	1056.6643759595738	1056.6643759595738	401.5324628646381	1.0	GABR.NS
2025-06-09	@AUTOM20	1900.0	1900.0	1867.3501	1867.3501	1867.3501	1890.0	1893.1399	INR	IN	BOM	626.0	626.0	85.785508	21.7676638343157	22.068295031836847	0.013814752689929866	0.013814752689929866	-0.017333519106803585	-0.017184157894736818	-0.0036171128196524904	-0.0036105789473684924	-0.013716406287151095	-0.013622765015939842	2024-09-30	6088622.0	2025-06-02	56.0	44.0	132.53507691021895	58.31543384049633	58.31543384049633	1.0	ATOG.BO
2025-06-09	@ICIIN1	3267.9	3284.7	3211.0	3263.7	3269.0	3273.0	3260.6399	INR	IN	NSE	9582.0	10568.0	85.785508	38.04488748845551	38.00921596221124	0.3642043073499081	0.40168139428864846	-0.0012860556613620844	-0.0012852290461765614	-0.0022241123142325847	-0.0022216408090822704	0.0009380566528705003	0.0009384967656194121	2024-09-30	45540314.0	2025-06-02	75.0	25.0	1732.5761223189352	433.1440305797338	433.1440305797338	1.0	AKZO.NS
2025-06-09	@INDUS62	67.0	68.600007	66.539994	67.220002	67.050004	67.100007	67.589997	INR	IN	NSE	19129485.0	21962731.0	85.785508	0.7835822572735712	0.7878952817998117	15.072030974760272	17.30433213033846	0.0032782326590430344	0.003283611940298359	0.008767379336031667	0.008805925373134293	-0.005489146676988632	-0.00547410883891597	2025-02-28	2694314331.0	2025-06-02	0.0	27.0	2111.216905289512	2111.216905289512	570.0285644281682	1.0	IFCI.NS
2025-06-09	@GLAXO13	3455.0	3505.0	3387.0	3397.9	3405.0	3406.0	3449.68	INR	IN	NSE	125137.0	127633.0	85.785508	39.60925428103778	40.21285273498643	5.0321157526979965	5.132487033124522	-0.016664863478863978	-0.01652677279305348	-0.001540984101437104	-0.0015397973950795896	-0.015123879377426874	-0.015010087892210255	2024-09-30	169406034.0	2025-06-02	0.0	25.0	6710.046677448132	6710.046677448133	1677.5116693620332	1.0	GLAX.NS
2025-06-09	@MAHAN4	49.850007	50.789994	49.119996	49.529999	49.449997	49.529999	49.990006	INR	IN	NSE	4143176.0	4625692.0	85.785508	0.5773702360076949	0.5827325286690616	2.4143634272009677	2.695541196004249	-0.006440110418739042	-0.0064194173533416166	0.0028044686203752	0.0028084048212873025	-0.009244579039114242	-0.009201979291620921	2016-03-31	630000000.0	2025-06-02	0.0	31.0	363.7432486848478	363.7432486848478	112.76040709230281	1.0	MTNL.NS
2025-06-09	@BAJAJ11	9550.0	9788.0	9403.0	9607.5	9621.0	9624.0	9625.5508	INR	IN	NSE	2349601.0	2482156.0	85.785508	111.99444083259378	112.20485865747862	263.63664810647043	278.5099631458125	0.006002888964223629	0.006020942408377028	0.007879950017890991	0.007911078534031502	-0.0018770610536673615	-0.00187530047631157	2025-03-31	620812364.0	2025-06-02	54.0	46.0	69527.53356814067	31982.66544134471	31982.66544134471	1.0	BJFN.NS
2025-06-09	@TORRE4	3160.0	3185.7	3146.2	3180.7	3180.2	3183.0	3163.5	INR	IN	NSE	111428.0	114027.0	85.785508	37.07735810109092	36.87685803527561	4.10911453715469	4.204957491188373	0.006529270755301297	0.00655063291139224	0.0011069820059823599	0.0011075949367087556	0.0054222887493189376	0.005437015963331682	2024-09-30	338445440.0	2025-06-02	68.0	32.0	12548.662776561281	4015.57208849961	4015.57208849961	1.0	TORP.NS
2025-06-09	@JKPAP1	374.44996	380.0	371.39991	378.69996	379.05005	379.89991	377.62989	INR	IN	NSE	310547.0	318880.0	85.785508	4.4144980758288455	4.402024290629602	1.3670354373821512	1.4037175057959674	0.011286053411209807	0.011349981183066404	0.00845641310548384	0.008492269567875077	0.0028296403057259667	0.0028336475166199637	2024-09-30	169402344.0	2025-06-02	47.0	53.0	747.8263216288962	396.347950463315	396.347950463315	1.0	JKPA.NS
2025-06-09	@EIHLT3	376.44996	384.80005	374.05005	381.0	380.6001	380.75	380.05005	INR	IN	NSE	496075.0	544131.0	85.785508	4.441309597420581	4.430236048727485	2.197729347872487	2.4106287714301353	0.012014245086386488	0.012086706025948413	0.00951782453336314	0.009563263069545913	0.0024964205530233485	0.002499539205428336	2024-09-30	625364182.0	2025-06-02	65.0	35.0	2777.435943399671	972.1025801898849	972.1025801898849	1.0	EIHO.NS
2025-06-09	@BHARA15	257.0	259.6001	254.25	258.14991	257.6001	257.69996	257.59009	INR	IN	NSE	8142668.0	8475164.0	85.785508	3.009248485187032	3.0027226743239663	24.450173833092183	25.448567111414206	0.004464377795862617	0.00447435797665352	0.0022934380980759173	0.002296070038910303	0.0021709396977867	0.002173297893564241	2024-09-30	3482063355.0	2025-06-02	0.0	30.0	10478.393876359025	10478.393876359025	3143.518162907708	1.0	BHEL.NS
2025-06-09	@NESTL28	2425.0	2427.3001	2401.0	2415.3001	2417.0	2419.8001	2410.3001	INR	IN	NSE	339437.0	344989.0	85.785508	28.15510633800758	28.096821435154293	9.537100777484467	9.693094330092444	-0.004007979994815614	-0.003999958762886613	-0.006080261817629662	-0.006061814432989698	0.0020722818228140483	0.0020744304827435833	2024-09-30	964157160.0	2025-06-02	34.0	32.0	27145.94736635139	17916.325261791917	8686.703157232445	1.0	NEST.NS
2025-06-09	@PFIZE7	5707.0	5731.5	5583.0	5608.5	5615.0	5616.5	5639.6993	INR	IN	NSE	25934.0	27275.0	85.785508	65.37817553053367	65.7418651644518	1.7049495311748928	1.7931093723604228	-0.017410187451428527	-0.01725950586998426	-0.011862743068768111	-0.011792658139127332	-0.005547444382660416	-0.005532085726627334	2024-09-30	45747732.0	2025-06-02	64.0	36.0	2990.9032528198118	1076.7251710151322	1076.7251710151322	1.0	PFIZ.NS
2025-06-09	@NATLO1	203.0	208.7	202.10001	203.58001	203.60001	203.7	205.46001	INR	IN	NSE	1261206.0	1313931.0	85.785508	2.3731282211442988	2.3950433446171355	3.020643036491199	3.1469216968361375	0.0028531181031432595	0.002857192118226548	0.012045437417602223	0.012118275862069039	-0.009192319314458963	-0.009150199106872536	2025-03-04	167024930.0	2025-06-02	15.0	66.0	396.371575017651	336.91583876500334	261.60523951164964	1.0	NOCI.NS
2025-06-09	@BRITA37	5639.0	5721.0	5588.5	5697.0	5700.0	5707.5	5659.461	INR	IN	NSE	174499.0	181455.0	85.785508	66.40981831103687	65.97222691739496	11.512087624858504	11.970990435295903	0.01023297567321535	0.010285511615534704	0.003621913173434521	0.0036284802269905825	0.006611062499780829	0.00663296381051115	2024-09-30	240868296.0	2025-06-02	0.0	55.0	15996.01977424905	15996.01977424905	8797.810875836978	1.0	BRIT.NS
2025-06-09	@EVERE8	320.89991	321.5	318.14991	319.64991	319.0	319.05005	319.39991	INR	IN	NSE	98241.0	100943.0	85.785508	3.72615279028248	3.7232385451398153	0.3657746779130806	0.37583486846204833	-0.003902901999826902	-0.003895295576742286	-0.0046853136520308425	-0.004674354692090765	0.0007824116522039404	0.0007827178160444426	2024-09-30	72687260.0	2025-06-02	35.0	65.0	270.84383666698807	176.04849383354224	176.04849383354224	1.0	ERDY.NS
2025-06-09	@GAILI2	191.5	194.80001	191.39	193.64	193.66001	193.79	193.56	INR	IN	NSE	7485555.0	8004949.0	85.785508	2.2572577177021556	2.256325159256503	16.889846077498312	18.061767827265186	0.011112956450793021	0.011174934725848518	0.010699733304417869	0.010757180156657942	0.00041322314637515234	0.00041330853482124397	2024-12-31	6575079643.0	2025-06-02	0.0	43.0	14841.649268668083	14841.649268668081	6381.909185527275	1.0	GAIL.NS
2025-06-09	@KOTAW1	91.029999	93.89	90.0	91.070008	91.5	92.350007	91.839997	INR	IN	NSE	59116.0	69255.0	85.785508	1.0616013138256406	1.0705770606382607	0.06328823351669143	0.07414281433450275	0.00043941789243095997	0.00043951445061529704	0.008858788373942161	0.008898143566935524	-0.008419370481511201	-0.00838402684181272	2024-07-11	52279300.0	2025-06-02	17.0	67.0	55.499773565884816	46.0648120596844	37.18484828914283	1.0	TBKH.NS
2025-06-09	@HATSU1	984.39991	1001.95	976.1001	979.6001	980.05005	982.5	991.47999	INR	IN	NSE	24381.0	27981.0	85.785508	11.419179332714332	11.557662979625885	0.2817873811062587	0.3233949678329119	-0.004887799930157755	-0.004875874074389164	0.007166539122437143	0.007192280218717206	-0.012054339052594898	-0.011981976560112018	2024-09-30	222748268.0	2025-06-02	0.0	27.0	2543.6024183435134	2543.6024183435134	686.7726529527486	1.0	HAPL.NS
2025-06-09	@CHENN1	651.5	660.69996	649.14991	655.89991	656.0	656.25	655.31006	INR	IN	NSE	763709.0	820361.0	85.785508	7.645812507166129	7.638936637176527	5.833924660241449	6.266685698610773	0.006730804518741529	0.0067535072908671	0.005831101110005399	0.005848135072908711	0.00089970340873613	0.0009001082632547064	2024-09-30	148911400.0	2025-06-02	52.0	33.0	1138.5486445796182	546.5033493982168	375.721052711274	1.0	CHPC.NS
2025-06-09	@ABBLT5	6093.5	6240.5	6071.0	6215.0	6215.5	6224.0	6173.1211	INR	IN	NSE	270782.0	285273.0	85.785508	72.44813424663757	71.95995272301705	19.485459918244004	20.528231593153247	0.01974309568125676	0.01993927956018715	0.012981931627855658	0.013066562730778664	0.006761164053401103	0.006784072322831847	2024-12-31	211908375.0	2025-06-02	0.0	25.0	15352.366399986817	15352.366399986817	3838.091599996704	1.0	ABB.NS
2025-06-09	@CASTR8	218.0	221.60001	216.61001	220.43	221.11001	221.25	219.64	INR	IN	NSE	2303916.0	2541356.0	85.785508	2.5695482271900754	2.5603392125392554	5.898806477196591	6.506733419821912	0.011085121379157847	0.011146788990825662	0.007494779621582737	0.007522935779816553	0.0035903417575751106	0.0035967947550539225	2024-12-31	989122384.0	2025-06-02	51.0	39.0	2541.597668281221	1245.3828574577983	991.2230906296763	1.0	CAST.NS
2025-06-09	@VIDES6	1715.0	1749.9	1715.0	1744.6001	1746.0	1747.8001	1735.7701	INR	IN	NSE	160012.0	167553.0	85.785508	20.33676946926747	20.23383833082856	3.23765693899254	3.3902403138453177	0.017112279718806356	0.017259533527696824	0.01203809597493688	0.01211084548104946	0.005074183743869476	0.0050870792163086875	2000-11-01	285000000.0	2025-06-02	59.0	41.0	5795.979298741229	2376.351512483904	2376.351512483904	1.0	TATA.NS
2025-06-09	@SURYA4	337.89991	342.0	334.44996	341.19996	340.64991	341.0	339.51001	INR	IN	NSE	202200.0	212831.0	85.785508	3.9773613044291816	3.9576615901137995	0.8002391735210101	0.8423130738855101	0.009718971015005629	0.00976635359269551	0.004753703730955294	0.004765020505628659	0.004965267284050334	0.004977614651185069	2025-03-31	217561968.0	2025-06-02	31.0	69.0	865.3225528386599	597.0725614586753	597.0725614586753	1.0	SURR.NS
2025-06-09	@BANNA1	3989.8001	4056.0	3966.5	4000.3001	4000.0	4005.6001	4004.6399	INR	IN	NSE	10093.0	10125.0	85.785508	46.631420542500024	46.68200950678057	0.4711615219519362	0.47265534625615324	0.0026282539095703328	0.002631710796738851	0.0037125344726174347	0.0037194344648996402	-0.001084280563047102	-0.0010836929432781472	2024-09-30	12539700.0	2025-06-02	50.0	42.0	584.7440241767875	292.3720120883938	245.59249015425078	1.0	BANN.NS
2025-06-09	@GANES3	108.0	110.30001	107.99001	108.62	108.5	108.80001	108.95	INR	IN	NSE	175568.0	183212.0	85.785508	1.2661812295848387	1.2700280331731557	0.2229762817281446	0.23268437601372022	0.0057243254824799195	0.005740740740740824	0.00875783426640897	0.008796296296296413	-0.003033508783929051	-0.003028912345112378	2024-09-30	71989421.0	2025-06-02	32.0	63.0	91.1516535988806	61.98312444723881	57.42554176729478	1.0	GNSB.NS
2025-06-09	@PREMI70	433.0	447.69996	433.0	445.6001	446.05005	446.39991	442.02002	INR	IN	NSE	310591.0	343921.0	85.785508	5.194351707983125	5.152618784981724	1.6003570210462588	1.7720938051496995	0.028684185027075593	0.029099538106235556	0.020617447167106562	0.020831454965357876	0.008066737859969031	0.008099361653347792	2024-09-30	121881498.0	2025-06-02	9.0	71.0	633.0953673078418	576.116784250136	449.4977107885677	1.0	PRCO.NS
2025-06-09	@KOTAK1	2111.0	2142.4	2090.0	2138.2	2139.8001	2140.8001	2129.8101	INR	IN	NSE	5779090.0	5989055.0	85.785508	24.924955856180276	24.82715495489052	143.47836292825826	148.69119651836183	0.012802584731078426	0.01288488867835147	0.008871051951035547	0.008910516342965469	0.003931532780042879	0.0039392713932568935	2025-05-15	1988276727.0	2025-06-02	0.0	62.0	49557.709650345605	49557.709650345605	30725.779983214274	1.0	KTKM.NS
2025-06-09	@MARIC1	700.44996	705.89991	695.1001	704.3501	704.30005	705.8501	699.87012	INR	IN	NSE	904800.0	914899.0	85.785508	8.210595430640803	8.15837239082387	7.381695339217437	7.464086741992367	0.0055526051452003955	0.005568049429255373	-0.0008281535649192762	-0.0008278107403989488	0.006380758710119672	0.006401159117923161	2025-05-30	1294399347.0	2025-06-02	44.0	56.0	10627.789363902639	5951.562043785478	5951.562043785478	1.0	MRCO.NS
2025-06-09	@ASTRE3	9900.0	10130.0	9750.0	10057.0	10020.0	10035.0	9958.3399	INR	IN	NSE	89220.0	95439.0	85.785508	117.23425359910442	116.08417473030528	10.357030069437837	11.078957552085607	0.015734152321799755	0.015858585858585794	0.005875623857029666	0.005892919191919255	0.009858528464770089	0.009907283843564985	2006-06-15	25000000.0	2025-06-02	75.0	25.0	2930.856339977611	732.7140849944027	732.7140849944027	1.0	ASTR.NS
2025-06-09	@AEGIS12	800.0	811.94996	795.80005	803.55005	806.0	807.19996	803.67994	INR	IN	NSE	417899.0	437428.0	85.785508	9.366967320401018	9.36848144560734	3.915079027637862	4.098036101789128	0.004427745551031315	0.004437562500000158	0.004589377677224782	0.004599924999999949	-0.00016163212619346723	-0.0001616190644250226	2021-01-28	351000000.0	2025-06-02	58.0	42.0	3287.805529460757	1380.8783223735181	1380.8783223735181	1.0	AEGS.NS
2025-06-09	@LCCIN2	5.9700003	6.0100003	5.9700003	6.0100003	6.0100003	nan	5.9799996	INR	IN	NSE	178927.0	369682.0	85.785508	0.0700584567267469	0.06970873914974078	0.012472775569845669	0.02577006610635447	0.0066778208081546	0.006700167167495774	0.0016735234171405544	0.0016749245389486855	0.005004297391014045	0.005016839800457529	2024-03-31	126593350.0	2025-06-02	0.0	44.0	8.868934732868924	8.868934732868924	3.902331282462326	1.0	LCCI.NS
2025-06-09	@APOLL25	475.89991	477.0	468.0	472.44996	472.75	472.89991	472.3899	INR	IN	NSE	1044101.0	1212079.0	85.785508	5.507340004328004	5.506639886074931	5.749488211690721	6.674482566473816	-0.007275722448099486	-0.007249318454378373	-0.007402855103321393	-0.0073755214620653264	0.00012713265522190653	0.0001271407369207722	2024-09-30	635100946.0	2025-06-02	42.0	37.0	3497.7168466923595	2028.6757710815684	1294.155233276173	1.0	APLO.NS
2025-06-09	@NAHAR2	355.1001	373.69996	350.0	372.75	372.94996	373.0	367.72999	INR	IN	NSE	56412.0	68195.0	85.785508	4.345139507712655	4.286621348678148	0.2418168835216317	0.29232614287310626	0.04850823208503119	0.049704013037450645	0.03494922447669602	0.03556712600193568	0.013559007608335172	0.013651347827246862	2024-09-30	24587991.0	2025-06-02	68.0	32.0	106.83825110938318	34.18824035500262	34.18824035500262	1.0	NAHR.NS
2025-06-09	@ALEMB1	113.0	114.48	111.78	111.91001	111.88001	111.9	112.74001	INR	IN	NSE	470684.0	518281.0	85.785508	1.304532812232108	1.314208106105754	0.6185767282142807	0.6811290914405963	-0.00969275252488977	-0.009645929203539794	-0.0023034473592531413	-0.0023007964601770015	-0.007389305165636628	-0.007362071371112999	2024-09-30	256781828.0	2025-06-02	63.0	37.0	334.98032021094144	123.94271847804833	123.94271847804833	1.0	ALMC.NS
2025-06-09	@MADRA3	95.699997	97.119996	95.039994	95.779999	95.75	95.880005	95.990006	INR	IN	NSE	448040.0	495891.0	85.785508	1.1165055874006133	1.1189536349193152	0.5013359865892499	0.554879036973774	0.0008356173629238128	0.0008359665883794776	0.003025814771008939	0.0030303971691869602	-0.002190197408085126	-0.002187800675832796	2025-03-31	161101300.0	nan	nan	nan	179.87050158750242	179.87050158750242	179.87050158750242	1.0	MDFT.NS
2025-06-09	@INDIA33	328.8501	341.55005	325.5	330.6001	330.44996	330.5	337.52002	INR	IN	NSE	2280212.0	2718630.0	85.785508	3.85379894235749	3.934464315347996	8.971412745428285	10.696352721634522	0.0053074640298929054	0.005321573568017879	0.0260228032345049	0.02636435263361636	-0.020715339204611993	-0.020502250503540487	2025-05-27	963159140.0	2025-06-02	8.0	2.0	3711.82167505395	3414.875941049634	74.236433501079	1.0	ITEL.NS
2025-06-09	@ALKYL1	1978.0	2017.9	1973.6001	2012.4	2010.0	2014.0	2005.8799	INR	IN	NSE	46628.0	48363.0	85.785508	23.458507700391543	23.382503021372795	1.0902793508805708	1.1308479936226525	0.017241806434506124	0.01739130434782621	0.013996584158086911	0.014094994944388262	0.003245222276419213	0.0032504937110144905	2025-03-19	51136418.0	2025-06-02	0.0	42.0	1199.5840554234408	1199.5840554234408	503.8253032778451	1.0	ALKY.NS
2025-06-09	@ABANL1	48.149994	49.0	47.399994	48.610001	48.399994	48.699997	48.279999	INR	IN	NSE	90290.0	105228.0	85.785508	0.566645837196651	0.5627990102943728	0.050815122639478925	0.05922221425525626	0.009508277995727177	0.009553625281863987	0.0026963618832849257	0.0027000003364485714	0.006811916112442251	0.006835169984158451	2024-09-30	58365323.0	2025-06-02	24.0	59.0	33.072467314587946	25.135075159086842	19.51275571560689	1.0	ABAN.NS
2025-06-09	@ORIEN21	157.98	159.38001	156.67	158.31	157.5	158.99001	158.11001	INR	IN	NSE	103089.0	112014.0	85.785508	1.8454165941408194	1.8430853145964934	0.19000182199643792	0.2064513584292116	0.002086693349412805	0.002088872009115228	0.0008226138328852883	0.0008229522724394478	0.0012640795165275165	0.0012648788017912693	2024-09-30	178599200.0	2025-06-02	38.0	54.0	329.589927380275	204.34575497577052	177.9785607853485	1.0	ORHT.NS
2025-06-09	@ORCHI6	718.6001	732.0	715.0	728.3501	727.5	728.0	724.3501	INR	IN	NSE	94265.0	116756.0	85.785508	8.490362964336589	8.443735042053957	0.7959486837392163	0.9858567285700518	0.013476825352690902	0.013568047096013558	0.007969825203573144	0.008001668800213135	0.005507000149117758	0.005522191547982169	2025-03-31	50719105.0	2025-06-02	70.0	23.0	430.62361067629865	129.1870832028896	99.0434304555487	1.0	ORCD.NS
2025-06-09	@BATAI2	1228.9	1230.6001	1217.5	1218.8001	1218.6001	1219.1001	1220.2	INR	IN	NSE	136643.0	139064.0	85.785508	14.207529085215652	14.223847692316518	1.9435892202212062	1.9780251554843042	-0.008252610131085802	-0.008218650825941975	-0.007104680572799893	-0.007079501993652926	-0.0011479295582859095	-0.0011472709391904257	2024-09-30	128527540.0	2025-06-02	0.0	40.0	1826.0587628012183	1826.0587628012183	730.4235051204873	1.0	BATA.NS
2025-06-09	@HERCU12	204.0	219.39	201.27001	217.05001	217.0	217.4	216.34	INR	IN	NSE	442073.0	488434.0	85.785508	2.5301477494310576	2.5218711766560853	1.1148511566778856	1.2317676262988384	0.06200779397371914	0.06397063725490182	0.05873125035792803	0.060490196078431424	0.0032765436157911054	0.003281917352315755	2012-07-11	32000000.0	2025-06-02	55.0	45.0	80.96472798179384	36.434127591807226	36.434127591807226	1.0	HERC.NS
2025-06-09	@ITCIN1	422.0	423.6001	420.5	423.05005	423.05005	423.25	422.6001	INR	IN	NSE	10473122.0	11077684.0	85.785508	4.9314862132657655	4.926241154857998	51.5931246162487	54.571342821311966	0.0024851795238296503	0.0024882701421800046	0.0014210277762991552	0.001422037914691865	0.0010641517475304951	0.0010647181578991027	2025-03-17	12514119781.0	2025-06-02	0.0	55.0	61713.2091711579	61713.2091711579	33942.265044136846	1.0	ITC.NS
2025-06-09	@INFOT4	1330.0	1342.9	1319.6001	1324.0	1322.9	1326.0	1328.5501	INR	IN	NSE	233692.0	253331.0	85.785508	15.433842275550786	15.486882702845334	3.6191605925933317	3.9233074819945113	-0.0045214847188468354	-0.004511278195488688	-0.001090745022069406	-0.0010901503759399578	-0.0034307396967774295	-0.003424861433528159	2025-04-24	110164064.0	2025-06-02	19.0	69.0	1700.2547882096824	1377.2063784498428	1173.1758038646808	1.0	CYIE.NS
2025-06-09	@ASSOC37	18.110001	18.39	18.110001	18.270005	18.279999	18.289994	18.240006	INR	IN	BOM	24184.0	24184.0	85.785508	0.21297309331081893	0.21262339555067974	0.005142084197997638	0.005142084197997638	0.008796316949133853	0.008835118231081296	0.007152986480067902	0.007178630194443425	0.0016433304690659511	0.0016446814765302964	2024-09-30	121214290.0	2025-06-02	0.0	39.0	25.815382294774665	25.815382294774665	10.06799909496212	1.0	RRIL.BO
2025-06-09	@MANGA4	141.89	144.7	141.2	143.15	143.30001	143.45	143.21001	INR	IN	NSE	1836952.0	1917441.0	85.785508	1.6686967686896488	1.669396304093694	3.0666008795975195	3.2009689187177166	0.00884092202490283	0.008880118401578763	0.009260044798913292	0.00930305165973655	-0.00041912277401046083	-0.0004190349543303773	2024-09-30	1752598777.0	2025-06-02	0.0	11.0	2924.5559159893305	2924.5559159893305	321.7011507588264	1.0	MRPL.NS
2025-06-09	@THERM14	3563.9	3604.7	3520.8001	3562.6001	3554.0	3559.8001	3551.45	INR	IN	NSE	373059.0	378570.0	85.785508	41.52916014672316	41.39918364766226	15.444338052413237	15.672488953495503	-0.00036480740789279764	-0.0003647408737619262	-0.003499480055259241	-0.003493364011335931	0.0031346726473664432	0.003139590871334308	2025-03-31	112639946.0	2025-06-02	71.0	17.0	4677.842356352248	1356.5742833421518	795.2332005798822	1.0	THMX.NS
2025-06-09	@VENKY1	1640.9	1644.8001	1629.1001	1632.0	1631.0	1633.0	1635.7801	INR	IN	NSE	12719.0	15482.0	85.785508	19.024192291313355	19.0682568435685	0.24252915879334774	0.2952147524521275	-0.005438615257052248	-0.005423852763727255	-0.0031250558556106256	-0.0031201779511245142	-0.0023135594014416228	-0.002310885185606515	2024-09-30	14087336.0	2025-06-02	52.0	48.0	268.0001889363411	128.64009068944372	128.64009068944372	1.0	VENK.NS
2025-06-09	@TATAP1	400.39991	407.5	400.0	406.19996	406.0	406.19996	404.31006	INR	IN	NSE	5981383.0	6371309.0	85.785508	4.735065041521932	4.713034513941446	28.19046452010263	30.02819921598576	0.01438172800680615	0.01448564261665286	0.009718236184331097	0.009765611585677014	0.004663491822475052	0.004674382823914858	2024-09-30	3195339547.0	2025-06-02	47.0	53.0	15130.140584792227	8018.974509939881	8018.974509939881	1.0	TTPW.NS
2025-06-09	@BAJAJ9	14322.0	14387.0	14090.0	14251.0	14236.0	14251.0	14247.719	INR	IN	NSE	86582.0	88552.0	85.785508	166.12363011244278	166.08538355919043	14.380004679321825	14.70719288493343	-0.004969736893672305	-0.004957408183214662	-0.005199992858123892	-0.005186496299399601	0.0002302559644515867	0.0002302824753914745	2017-12-31	111293560.0	2025-06-02	42.0	53.0	18488.490195336955	10723.324313295434	9798.899803528586	1.0	BJAT.NS
2025-06-09	@NIITI1	135.60001	138.0	135.10001	136.26	136.0	136.75	136.55001	INR	IN	NSE	513347.0	533101.0	85.785508	1.588380172557817	1.5917608134931136	0.8171256383242494	0.8485692814339924	0.004855376092916863	0.004867182531918646	0.00698147190035403	0.00700589918835548	-0.002126095807437167	-0.002123837266654105	2025-06-06	135718400.0	2025-06-02	0.0	50.0	215.57241561127086	215.57241561127086	107.78620780563543	1.0	NIIT.NS
2025-06-09	@TATAT3	1115.6001	1122.5	1110.2	1121.2	1120.1001	1122.5	1116.72	INR	IN	NSE	467790.0	496963.0	85.785508	13.069806615821406	13.017583342864858	6.0894953119587525	6.469257270820148	0.0050070738994403285	0.005019630242055317	0.0010033508133098223	0.001003854338126997	0.004003723086130506	0.0040117486925996815	2025-06-04	989506778.0	2025-06-02	34.0	58.0	12932.662233504525	8535.557074112987	7500.944095432625	1.0	TACN.NS
2025-06-09	@SHREE7	79.589997	80.800004	78.360001	79.570008	79.789994	79.960007	79.770005	INR	IN	NSE	379541.0	411136.0	85.785508	0.9275460372630772	0.929877398406267	0.35292659766851303	0.382306074071159	-0.00025118119473610534	-0.00025114965138139933	0.002259137478661799	0.002261691252482434	-0.0025103186733979044	-0.0025071704583695675	2024-11-11	147814278.0	2025-06-02	0.0	45.0	137.10454780980285	137.10454780980285	61.697046514411284	1.0	SRDC.NS
2025-06-09	@MOREP1	64.440003	66.100007	64.440003	65.179993	65.300004	65.350007	65.320008	INR	IN	NSE	2979351.0	3133695.0	85.785508	0.7598019119966044	0.7614340641312051	2.2685793404033703	2.386102119597637	0.011417961150796074	0.011483394871971031	0.013563785712523924	0.013656191170568377	-0.0021458245617278493	-0.002143523926084079	2024-09-30	547953699.0	2025-06-02	7.0	93.0	416.3362681858119	387.1927294128051	387.1927294128051	1.0	MORL.NS
2025-06-09	@HCLTE1	1648.0	1658.0	1639.0	1648.3001	1648.0	1648.5	1650.5901	INR	IN	NSE	1299786.0	1320974.0	85.785508	19.21420224031313	19.240896725819937	25.009048191666594	25.416724311493265	0.0001820829364591603	0.00018209951456316098	0.0015704288522044862	0.0015716626213591045	-0.001388345915745326	-0.001387382609407406	2025-03-31	2708910993.0	2025-06-02	61.0	34.0	52049.563670509466	20299.32983149869	17696.85164797322	1.0	HCLT.NS
2025-06-09	@RAJAS3	173.7	190.80001	172.5	184.15	184.21001	184.80001	183.92	INR	IN	NSE	137260.0	148202.0	85.785508	2.146632972086614	2.1439518665553625	0.2942788332033891	0.31773795452723785	0.05842096964401566	0.060161197466896965	0.05717120720786717	0.058837075417386364	0.0012497624361484938	0.001250543714658603	2024-09-30	47101684.0	2025-06-02	47.0	53.0	101.11002791520453	53.588314795058395	53.588314795058395	1.0	RSWM.NS
2025-06-09	@RALLI1	316.0	327.5	315.6001	322.0	320.1001	320.89991	321.91993	INR	IN	NSE	412865.0	460597.0	85.785508	3.7535477437517772	3.752614369317485	1.5493231315882634	1.7284429206645255	0.018809331957495345	0.018987341772152	0.018560636439055145	0.01873395569620251	0.00024869551844020066	0.00024872644573448177	2024-09-30	194468890.0	2025-06-02	55.0	35.0	729.9482632894125	328.4767184802356	255.48189215129437	1.0	RALL.NS
2025-06-09	@VARDH2	4180.0	4469.0	4180.0	4301.6016	4265.6993	4318.0	4349.6797	INR	IN	NSE	5102.0	6217.0	85.785508	50.14368627391004	50.70413175148418	0.25869248019607227	0.31522758709897714	0.02867617193121852	0.029091291866028657	0.03979096366903789	0.04059322966507173	-0.011114791737819374	-0.011053250656594238	2024-09-30	3191536.0	2025-06-02	67.0	33.0	160.03537991588976	52.81167537224363	52.81167537224363	1.0	VRDM.NS
2025-06-09	@SSIIN2	23.75	24.5	23.75	24.130005	24.0	24.289994	24.130005	INR	IN	NSE	120471.0	151759.0	85.785508	0.281282999454873	0.281282999454873	0.033886444227328005	0.042687226714272074	0.01587355636720922	0.016000210526315728	0.01587355636720922	0.016000210526315728	0.0	0.0	2024-09-30	260403681.0	2025-06-02	0.0	49.0	73.24712846076991	73.24712846076991	35.89109294577726	1.0	PVPV.NS
2025-06-09	@HINDU11	170.95	176.38001	170.64	172.48	172.56	172.89	173.44001	INR	IN	NSE	1202377.0	1292364.0	85.785508	2.0105960088270387	2.021786826744676	2.430949979380783	2.6128845105590566	0.008910171635321262	0.008949985375840797	0.014460659822795208	0.014565720971044138	-0.005550488187473945	-0.005535112688243138	2024-09-30	132243288.0	2025-06-02	6.0	80.0	265.8878270469646	249.93455742414673	212.71026163757168	1.0	HOEX.NS
2025-06-09	@NILKA1	1734.0	1773.1001	1712.0	1764.0	1765.0	1772.0	1755.0601	INR	IN	NSE	2301.0	2473.0	85.785508	20.562913726640172	20.458701486036546	0.04707547211937009	0.050594368774968375	0.01715307922624998	0.01730103806228378	0.012072222987376868	0.012145386389849966	0.0050808562388731104	0.0050937856771970935	2024-09-30	14922525.0	2025-06-02	16.0	29.0	306.85059415863117	257.7544990932502	88.98667230600304	1.0	NKML.NS
2025-06-09	@SUNDA6	1020.0	1022.0	995.0	1004.2	1002.0	1003.9	1003.8201	INR	IN	NSE	60341.0	61623.0	85.785508	11.705939889054456	11.701511402135663	0.7060808995162681	0.721082237133806	-0.015611422677711317	-0.015490196078431273	-0.015989805348813668	-0.015862647058823454	0.0003783826711023508	0.00037845426685523265	2024-09-30	210128370.0	2025-06-02	47.0	48.0	2459.7500682049936	1303.6675361486466	1180.680032738397	1.0	SNFS.NS
2025-06-09	@MPHAS1	2560.1001	2632.3001	2553.6001	2603.0	2598.6001	2602.0	2602.9	INR	IN	NSE	691277.0	710979.0	85.785508	30.343120425421976	30.34195472736491	20.974695438068633	21.572492630107174	0.016618266722903563	0.01675711820799508	0.0165798487740334	0.016718057235340034	3.841794887016192e-05	3.8418686849173156e-05	2025-05-23	190238962.0	2025-06-02	40.0	46.0	5772.443733573275	3463.4662401439646	2655.3241174437067	1.0	MBFL.NS
2025-06-09	@THIRU1	274.0	275.90992	271.65992	273.83008	273.0	274.39991	273.37989	INR	IN	NSE	288787.0	318502.0	85.785508	3.192031922221642	3.186784066138537	0.9203018101079498	1.0149970986332564	-0.0006203383554588271	-0.000620145985401388	-0.0022657400339713973	-0.002263175182481758	0.0016454016785125702	0.001646756094605184	2024-09-30	102388120.0	2025-06-02	27.0	73.0	326.8261474962601	238.58308767226987	238.58308767226987	1.0	THRM.NS
2025-06-09	@MANGA5	802.30005	805.94996	785.0	786.94996	785.94996	788.0	792.65992	INR	IN	NSE	34870.0	37257.0	85.785508	9.173460393799848	9.240021286579083	0.3221995422630126	0.3442554730740769	-0.0193180019119783	-0.01913260506465131	-0.012088387888119279	-0.012015616850578503	-0.007229614023859021	-0.00720354322948491	2024-09-30	27497298.0	2025-06-02	36.0	64.0	252.2453741395118	161.43703944928754	161.43703944928754	1.0	MGLC.NS
2025-06-09	@INDIA31	344.0	344.19996	339.0	342.39991	342.1001	342.5	341.37989	INR	IN	NSE	208771.0	228616.0	85.785508	3.9913490982649424	3.97945874494326	0.8307955816405493	0.9097679404339483	-0.004662275956312634	-0.004651424418604666	-0.007645753258834098	-0.007616598837209332	0.0029834773025214645	0.0029879323002885982	2024-09-30	309896036.0	2025-06-02	81.0	19.0	1236.90326384448	235.01162013045123	235.01162013045123	1.0	ICMN.NS
2025-06-09	@DABUR2	483.64991	486.0	481.3501	485.6001	485.55005	485.6001	483.77002	INR	IN	NSE	1389266.0	1447034.0	85.785508	5.6606309308094325	5.639297723806683	7.834484591562015	8.16025554247088	0.0040241271325154315	0.004032234803889478	0.0002483099570156355	0.000248340788484791	0.003775817175499796	0.0037829545534879827	2025-05-22	1773690172.0	2025-06-02	61.0	34.0	10040.205449295901	3915.6801252254018	3413.6698527606063	1.0	DABU.NS
2025-06-09	@INDUS60	831.25	840.0	821.5	836.64991	835.94996	836.0	834.01001	INR	IN	NSE	6894266.0	7144141.0	85.785508	9.752811745312506	9.722038482304027	67.02631935924026	69.45561372500597	0.006475123398648641	0.00649613233082702	0.003314812714735993	0.0033203127819547706	0.0031603106839126482	0.003165309730515098	2025-06-02	779055872.0	2025-06-02	15.0	80.0	7597.985258696277	6458.287469891836	6078.388206957022	1.0	INBK.NS
2025-06-09	@DGPWI1	346.14991	378.44996	338.1001	370.30005	371.14991	371.89991	362.86011	INR	IN	NSE	504942.0	535446.0	85.785508	4.316580488163572	4.229853252136714	2.1358305608404162	2.2648580044435946	0.06744167582410121	0.06976786444924987	0.04714544096807938	0.04827446004536018	0.020296234856021833	0.020503603992183095	2025-02-21	84478318.0	2025-06-02	52.0	33.0	364.6574591516775	175.0355803928052	120.33696152005358	1.0	WIND.NS
2025-06-09	@RELIA14	1457.0	1457.5	1445.3001	1448.8001	1447.2	1448.0	1449.94	INR	IN	NSE	7885125.0	8337469.0	85.785508	16.888634616466923	16.901922408619416	133.27377093226517	140.9192541222697	-0.005643830603363931	-0.005627934111187449	-0.004857350947076178	-0.004845573095401456	-0.000786479656287753	-0.0007861704622260657	2025-05-01	13532472634.0	2025-06-02	43.0	50.0	228544.9857729637	130270.64189058932	114272.49288648185	1.0	RELI.NS
2025-06-09	@SIEME25	3320.0	3405.0	3306.6001	3383.3001	3381.2	3385.0	3376.1399	INR	IN	NSE	618824.0	638096.0	85.785508	39.439063530404226	39.355597218122206	24.354188092907258	25.112649162494908	0.01888681118294855	0.01906629518072278	0.016768232520178117	0.016909608433735013	0.0021185786627704317	0.002120824436214752	2024-09-30	356120505.0	2025-06-02	75.0	25.0	14045.059221174637	3511.2648052936593	3511.2648052936593	1.0	SIEM.NS
2025-06-09	@BHARA12	317.80005	321.44996	315.0	320.39991	320.30005	320.3501	319.37989	INR	IN	NSE	3787426.0	3885357.0	85.785508	3.7348955257104732	3.723005172388791	14.10060658803979	14.465204207576996	0.008147522861029266	0.008180804250974782	0.004958860561094625	0.004971176058657045	0.0031886622999346415	0.00319375149136647	2024-09-30	4338505488.0	2025-06-02	0.0	47.0	16203.864735401534	16203.864735401534	7615.816425638721	1.0	BPCL.NS
2025-06-09	@ASIAN26	2240.0	2255.8001	2236.0	2247.9	2250.5	2251.0	2246.93	INR	IN	NSE	1041859.0	1107042.0	85.785508	26.203726624781428	26.192419353627887	27.288807835351395	28.996108306078924	0.003520581189289551	0.003526785714285774	0.0030889742030142386	0.003093749999999895	0.00043160698627531247	0.00043170014197158046	2025-03-31	958743124.0	2025-06-02	11.0	82.0	25122.64272468492	22359.15202496958	20600.567034241634	1.0	ASPN.NS
2025-06-09	@BKOFI20	125.60001	129.99001	125.4	129.31	129.15	129.2	128.83001	INR	IN	NSE	23756754.0	24683000.0	85.785508	1.5073641575917462	1.5017689234876361	35.6771548801406	37.06816233844532	0.029110288655830097	0.029538134590912923	0.025391449773171537	0.025716558462057337	0.0037188388826585594	0.0037257623437272347	2024-09-30	4552667866.0	2025-06-02	0.0	19.0	6862.528362628103	6862.528362628104	1303.8803888993396	1.0	BOI.NS
2025-06-09	@CROMP4	682.5	699.0	681.80005	694.64991	694.0	694.94996	688.51001	INR	IN	NSE	2725376.0	2769190.0	85.785508	8.097520504279116	8.025947809273333	21.87372553664612	22.225374413961624	0.017645464974098246	0.017802065934065858	0.008767329856484984	0.008805875457875478	0.008878135117613262	0.008917662649523539	2025-06-06	1529037684.0	2025-06-02	58.0	42.0	12381.413998005452	5200.19387916229	5200.19387916229	1.0	CGPO.NS
2025-06-09	@AVENT13	6177.5	6184.0	6120.0	6166.0	6144.0	6177.0	6154.6602	INR	IN	NSE	5706.0	6300.0	85.785508	71.87694219867534	71.74475437040019	0.4093755684375035	0.45199195253352115	-0.001863329416670112	-0.0018615944961554165	-0.003704107916842503	-0.003697256171590446	0.0018407785001723909	0.0018424737729629825	2024-12-31	23030622.0	2025-06-02	60.0	34.0	1655.3706862935405	662.1482745174161	562.8260333398038	1.0	SANO.NS
2025-06-09	@HOTEL36	13.800001	15.75	13.79	14.640001	14.69	14.710001	14.82	INR	IN	NSE	5257996.0	5874992.0	85.785508	0.1706582072114092	0.17275645205714701	0.9083527338906708	1.0149427737841221	0.05908891221224977	0.06086956080655348	0.07130895524101666	0.07391296565848071	-0.012220043028766892	-0.012145681511470996	2024-09-30	659259899.0	2025-06-02	69.0	31.0	112.5081124497147	34.877514859411555	34.877514859411555	1.0	HLVL.NS
2025-06-09	@ICICI5	1465.0	1466.8001	1433.4	1434.8001	1434.1001	1434.5	1441.91	INR	IN	NSE	11022032.0	11605282.0	85.785508	16.725436888477713	16.808316854637035	185.26180623794875	195.06525704341578	-0.02082970609691781	-0.020614266211604115	-0.015886618868905522	-0.01576109215017063	-0.004943087228012288	-0.004930890277479283	2025-06-06	7131123101.0	2025-06-02	0.0	94.0	119271.14936974098	119271.14936974098	112114.88040755651	1.0	ICBK.NS
2025-06-09	@JINDA4	7120.0	7289.0	7045.0	7066.0	7070.0	7074.0	7150.2696	INR	IN	NSE	26787.0	28280.0	85.785508	82.36822471226726	83.35055380216436	2.232711284698577	2.357153661525208	-0.007613176486930939	-0.007584269662921361	0.004242336864873408	0.004251348314606718	-0.011855513351804348	-0.011785513653918667	2024-09-30	5136163.0	2025-06-02	62.0	38.0	423.0566281428328	160.76151869427645	160.76151869427645	1.0	NALS.NS
2025-06-09	@KESOR2	6.4799996	6.4799996	6.4799996	6.4799996	nan	nan	nan	INR	IN	NSE	6122211.0	6302047.0	85.785508	0.07553722943506963	0.07553722943506963	0.4624548569569071	0.4760391701495923	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	310663663.0	2025-06-02	49.0	51.0	23.466672389170153	11.968002918476778	11.968002918476778	1.0	KSRM.NS
2025-06-09	@CRISI1	5380.0	5435.5	5351.5	5390.0	5388.5	5391.0	5391.8204	INR	IN	NSE	42120.0	42944.0	85.785508	62.83112527584497	62.85234564327578	2.647340798494776	2.6991311313048354	0.0018570107472122288	0.0018587360594795044	0.002194690276228428	0.0021971003717471405	-0.00033767952901619935	-0.00033762252169966533	2025-02-10	73130017.0	2025-06-02	0.0	28.0	4594.841259551672	4594.841259551672	1286.5555526744681	1.0	CRSL.NS
2025-06-09	@BHATI1	42.199997	44.699997	42.14	43.360001	43.210007	43.25	43.330002	INR	IN	NSE	1528510.0	1649783.0	85.785508	0.5054466892006981	0.505096991440559	0.7720458023868088	0.8333004298297797	0.027117230242204915	0.02748824839963837	0.026425131957297232	0.026777371571850894	0.0006920982849076829	0.000692337840187518	2024-09-30	295163340.0	2025-06-02	0.0	52.0	149.18933297642	149.18933297642	77.57845314773839	1.0	BCLN.NS
2025-06-09	@BLUES5	1593.8001	1602.7	1560.6001	1569.4	1569.0	1570.0	1571.65	INR	IN	NSE	1193534.0	1213405.0	85.785508	18.294465307590183	18.320693513874165	21.866370612388287	22.230421113202482	-0.015427784013402501	-0.015309385411633403	-0.013995141817425782	-0.013897665083594801	-0.0014326421959767188	-0.0014316164540451037	2024-09-30	205614788.0	2025-06-02	24.0	76.0	3761.6126057935103	2858.8255804030678	2858.8255804030678	1.0	BLUS.NS
2025-06-09	@BLUED2	6473.5	6578.0	6473.5	6500.0	6498.0	6526.0	6528.9805	INR	IN	NSE	6452.0	6819.0	85.785508	75.770373709275	76.10819883470295	0.4910500988815034	0.5189818078538394	0.0040852563850251045	0.004093612419865611	0.008533885008635167	0.00857040240982454	-0.0044486286236100625	-0.004438748132269632	2024-09-30	23727934.0	2025-06-02	75.0	25.0	1797.8744265290125	449.4686066322531	449.4686066322531	1.0	BLDT.NS
2025-06-09	@EIMCO1	2600.0	2700.0	2591.1001	2646.3001	2621.5	2641.1001	2642.9	INR	IN	NSE	23124.0	25165.0	85.785508	30.84786884982951	30.80823395019122	0.7124096018642218	0.775289207356562	0.01765103071186669	0.017807730769230812	0.016365354086263828	0.01649999999999996	0.0012856766256028607	0.0012865034621059035	2024-09-30	5768385.0	2025-06-02	73.0	27.0	177.94238395532378	48.04444366793742	48.04444366793742	1.0	EIMC.NS
2025-06-09	@EVERE9	482.80005	482.80005	463.05005	482.80005	482.80005	nan	482.76001	INR	IN	NSE	21859.0	26042.0	85.785508	5.627990802362563	5.627524056860514	0.12301204835891398	0.1465519814887615	0.0	0.0	-8.293632199940504e-05	-8.293288287763989e-05	8.293632199940504e-05	8.293976131112935e-05	2024-09-30	15819880.0	2025-06-02	60.0	40.0	89.03413913447946	35.61365565379178	35.61365565379178	1.0	EVRI.NS
2025-06-09	@ASHAP1	418.1001	419.30005	404.55005	407.25	405.30005	406.89991	408.40992	INR	IN	NSE	351096.0	378680.0	85.785508	4.747305337400346	4.760826502303862	1.6715071416528768	1.8028297798924267	-0.02629363005756602	-0.02595096246090345	-0.023449501632355485	-0.023176698594427503	-0.0028441284252105348	-0.002840087723628315	2025-03-31	95526098.0	2025-06-02	18.0	58.0	453.49155489642845	371.8630750150713	263.0251018399285	1.0	ASHM.NS
2025-06-09	@BERGE25	579.75	584.0	568.05005	571.5	572.0	572.19996	571.86011	INR	IN	NSE	483853.0	525569.0	85.785508	6.661964396130871	6.666162191404171	3.225442574797482	3.5035281967740985	-0.014332492900775762	-0.014230271668822736	-0.01370257760329796	-0.013609124622682267	-0.0006299152974778011	-0.0006297169424878124	2025-03-31	1165894779.0	2025-06-02	65.0	35.0	7767.149507332871	2718.502327566505	2718.502327566505	1.0	BRGR.NS
2025-06-09	@LAOPA1	248.15	250.99001	245.67	246.18	247.0	247.76	247.45	INR	IN	NSE	82561.0	88974.0	85.785508	2.869715476884511	2.884519842209246	0.23814884269263756	0.25664726844072544	-0.007970426351301185	-0.007938746725770662	-0.0028248606355560923	-0.0028208744710861433	-0.005145565715745093	-0.005132349969690808	2024-09-30	111000000.0	2025-06-02	47.0	32.0	318.5384179341807	168.82536150511575	101.93229373893783	1.0	LAOP.NS
2025-06-09	@BKOFB2	248.0	250.18	246.62	248.02001	247.75	247.80001	248.69001	INR	IN	NSE	11809051.0	12869875.0	85.785508	2.891164437704327	2.8989746146866673	34.2341390725402	37.30944091919057	8.068222897250621e-05	8.06854838710791e-05	0.002778434959419762	0.002782298387096871	-0.002697752730447256	-0.0026941170656593627	2024-09-30	5171362179.0	2025-06-02	0.0	29.0	14951.258426413957	14951.258426413957	4335.864943660048	1.0	BOB.NS
2025-06-09	@BOMBA9	1994.0	2032.6001	1984.2	2006.1001	2003.0	2007.0	2012.68	INR	IN	NSE	51344.0	55532.0	85.785508	23.385069888494456	23.461771654951328	1.204621203851821	1.3028791035427572	0.006049917054220977	0.006068254764292957	0.009324495765116403	0.009368104312938774	-0.003274578710895426	-0.0032692231253850235	2024-09-30	69771900.0	2025-06-02	57.0	33.0	1631.6207577530463	701.5969258338099	538.4348500585053	1.0	BBRM.NS
2025-06-09	@EICHE1	5422.0	5444.0	5377.5	5391.0	5380.0	5385.0	5398.879	INR	IN	NSE	270949.0	282869.0	85.785508	62.842782256415624	62.93462760633183	17.052074415308002	17.80225517637548	-0.0057338546069427565	-0.005717447436370371	-0.004273411649162284	-0.004264293618590931	-0.0014604429577804723	-0.0014593770299352604	2025-05-14	274252240.0	2025-06-02	44.0	56.0	17234.77380165424	9651.473328926373	9651.473328926373	1.0	EICH.NS
2025-06-09	@BOMBA10	154.25	156.96001	153.54	155.27001	155.15	155.55001	155.42	INR	IN	NSE	778539.0	858271.0	85.785508	1.809979489775826	1.8117279202916186	1.4105008433359165	1.5549535338766076	0.006590938611521047	0.006612706645056754	0.007556466995598754	0.007585089141004753	-0.0009655283840777074	-0.0009650624115298267	2024-09-30	206534900.0	2025-06-02	43.0	57.0	373.82393292290124	213.07964176605373	213.07964176605373	1.0	BDYN.NS
2025-06-09	@CHAMB9	542.5	553.75	540.14991	551.94996	552.14991	552.30005	547.22999	INR	IN	NSE	1649487.0	1716216.0	85.785508	6.434069959695291	6.379049361111204	10.522158993511237	10.947826578328828	0.01726930457941034	0.01741928110599078	0.008681085678465372	0.00871887557603701	0.008588218900944966	0.008625203454218466	2024-09-30	400652297.0	2025-06-02	41.0	59.0	2577.824908410616	1520.9166959622632	1520.9166959622632	1.0	CHMB.NS
2025-06-09	@GREAT38	1001.9	1002.65	984.1001	987.3501	986.1001	986.39991	989.70997	INR	IN	NSE	263250.0	277702.0	85.785508	11.50952093213693	11.537029890876209	3.0371231187731618	3.203856274756105	-0.01462878848069682	-0.014522307615530528	-0.012241535653586766	-0.01216691286555538	-0.0023872528271100535	-0.002384405605209805	2024-09-30	142767161.0	2025-06-02	0.0	77.0	1643.1816279512632	1643.1816279512632	1265.2498535224727	1.0	GESC.NS
2025-06-09	@DHAMP1	151.5	155.5	150.0	151.31	151.30001	152.22001	152.63001	INR	IN	NSE	319854.0	350608.0	85.785508	1.7638177301462155	1.7792050610692893	0.5690858556032565	0.6238035280513814	-0.0012549124859440042	-0.0012541254125412182	0.007431132495524295	0.007458811881188021	-0.0086860449814683	-0.00864843027920914	2024-09-30	65387590.0	2025-06-02	36.0	58.0	115.33179057353138	73.81234596706008	66.8924385326482	1.0	DAMS.NS
2025-06-09	@TIMKE1	3320.0	3371.6001	3283.2	3353.5	3350.9	3355.0	3332.0701	INR	IN	NSE	122788.0	124709.0	85.785508	39.09168434370057	38.841876415769434	4.769316321339497	4.843931565934191	0.010039793629257332	0.010090361445783236	0.0036289795702604266	0.0036355722891565634	0.006410814058996905	0.00643140731042835	2024-09-30	75218734.0	2025-06-02	51.0	49.0	2940.427006260778	1440.8092330677814	1440.8092330677814	1.0	TIMK.NS
2025-06-09	@LUPIN1	2010.0	2013.0	1982.9	1994.6001	1995.2	1995.3001	1992.6102	INR	IN	NSE	1044214.0	1114456.0	85.785508	23.251014611931893	23.22781838629434	24.25481314842596	25.886381567516047	-0.00769114294998996	-0.007661641791044671	-0.008689284515389417	-0.008651641791044717	0.0009981415653994574	0.0009986398744721292	2025-05-27	456695470.0	2025-06-02	45.0	55.0	10618.633046173103	5840.248175395207	5840.248175395207	1.0	LUPN.NS
2025-06-09	@EXIDE2	395.0	401.94996	392.14991	400.80005	401.80005	401.94996	397.92994	INR	IN	NSE	3553688.0	3826838.0	85.785508	4.672118395568632	4.6386615790629815	16.484355989577168	17.751406399898222	0.014576909620024558	0.014683670886076028	0.007390194737437739	0.007417569620253195	0.00718671488258682	0.007212601293584475	2010-03-12	850000000.0	2025-06-02	46.0	54.0	3971.3006362333376	2144.5023435660023	2144.5023435660023	1.0	EXID.NS
2025-06-09	@RAYMO5	622.94996	626.94996	618.0	619.80005	619.05005	620.0	620.0	INR	IN	NSE	157143.0	182529.0	85.785508	7.224997140542667	7.2273279538077695	1.1357239966452142	1.3191969440805784	-0.005069268509430458	-0.005056441451573357	-0.004746716495122705	-0.0047354686402099055	-0.00032255201430775315	-0.0003224999999998923	2024-09-30	66551431.0	2025-06-02	48.0	52.0	480.83389867402263	250.03362731049177	250.03362731049177	1.0	RYMD.NS
2025-06-09	@GUJAR6	563.0	563.0	554.14991	560.0	560.0	560.25	557.93995	INR	IN	NSE	3268930.0	3580204.0	85.785508	6.527909119568308	6.503895156743724	21.260777994734262	23.285271455754508	-0.00534284441049504	-0.005328596802841923	-0.009028288036904364	-0.00898765541740687	0.0036854436264093238	0.003692243224382885	2024-09-30	2463123478.0	2025-06-02	68.0	27.0	16079.04621465901	5145.294788690883	4341.342477957933	1.0	ABUJ.NS
2025-06-09	@JAMMU2	108.0	109.10001	106.43	107.14	107.19001	107.25	107.83001	INR	IN	NSE	3355848.0	3614637.0	85.785508	1.2489288983402653	1.2569723315038248	4.2182080847324475	4.543498697429991	-0.007994836671405992	-0.00796296296296295	-0.0015752214916737728	-0.0015739814814814679	-0.006419615179732219	-0.006399053473147287	2024-09-30	1101182463.0	2025-06-02	0.0	44.0	1375.29860038621	1375.29860038621	605.1313841699324	1.0	JKBK.NS
2025-06-09	@IGPET1	482.39991	497.64991	478.5	487.6001	486.25	489.69996	487.92994	INR	IN	NSE	46381.0	49174.0	85.785508	5.683944891950748	5.687789830422174	0.26380538012481086	0.27969137712118003	0.010722143847438304	0.010779832027746572	0.011398371127059548	0.011463580082342828	-0.0006762272796212443	-0.0006759986894839809	2018-03-31	30794850.0	2025-06-02	64.0	36.0	175.0362303558895	63.01304292812022	63.01304292812022	1.0	IGPT.NS
2025-06-09	@GARWA2	906.19996	910.69996	897.64991	902.14991	901.6001	906.44996	902.22999	INR	IN	NSE	28248.0	30451.0	85.785508	10.516343972690587	10.517277463694684	0.2970920537944475	0.3202616160469668	-0.004479284500048308	-0.00446926746719345	-0.004390522704317057	-0.0043808984498300285	-8.876179573125142e-05	-8.875785651951684e-05	2025-01-03	99265845.0	2025-06-02	30.0	59.0	1043.9137707597881	730.7396395318517	615.909124748275	1.0	GRWL.NS
2025-06-09	@FINOL2	977.89991	990.94996	972.0	983.3501	982.39991	984.0	982.58008	INR	IN	NSE	359062.0	376442.0	85.785508	11.4628930098543	11.453916901675282	4.11266631054933	4.311735386300446	0.0055578880835742694	0.005573361797323484	0.004774523499000871	0.004785939698061625	0.0007833645845733983	0.0007836714947446755	2024-09-30	152939345.0	2025-06-02	45.0	55.0	1753.127348732195	964.2200418027073	964.2200418027073	1.0	FNXC.NS
2025-06-09	@ESSEL8	241.49001	243.93	238.60001	240.06	240.2	240.4	240.81	INR	IN	NSE	419690.0	442104.0	85.785508	2.7983747557920857	2.807117491220079	1.1781191398901552	1.2410378713383619	-0.00593921368018524	-0.005921611415726891	-0.0028198649657893426	-0.002815892881034787	-0.0031193487143958976	-0.003114488600971743	2025-04-16	319568331.0	2025-06-02	51.0	49.0	894.2719502210093	438.1932556082946	438.1932556082946	1.0	EPLI.NS
2025-06-09	@ATULL2	7378.0	7502.0	7277.0	7463.0	7412.5	7435.0	7407.4219	INR	IN	NSE	37969.0	40228.0	85.785508	86.99604599881836	86.3481731669643	3.278553786976467	3.47361431016064	0.011454878974765492	0.011520737327188835	0.0039798578673089224	0.003987788018433136	0.00747502110745657	0.007503028820324165	2024-09-30	29441755.0	2025-06-02	32.0	62.0	2561.316272265941	1741.6950651408397	1588.016088804883	1.0	ATLP.NS
2025-06-09	@INDIA24	779.69996	782.64991	771.19996	780.05005	778.05005	779.44996	777.07007	INR	IN	NSE	2352874.0	2433005.0	85.785508	9.093028276990562	9.058290708029613	21.313016691364467	22.03886658408959	0.0004489052779410585	0.0004490060509942939	-0.0033786525319303706	-0.003372951308090455	0.003827557809871429	0.0038348922639628302	2024-09-30	1423432227.0	2025-06-02	38.0	62.0	12943.309490490648	8024.851884104202	8024.851884104202	1.0	IHTL.NS
2025-06-09	@HDFCB1	1995.0	1995.0	1975.9	1978.9	1979.1001	1980.0	1982.15	INR	IN	NSE	6601293.0	7178473.0	85.785508	23.06799885127451	23.105884038129147	152.52871055971366	165.86496470884106	-0.00810291556910503	-0.00807017543859645	-0.0064619361675308795	-0.006441102756892136	-0.0016409794015741497	-0.0016396337310495834	2025-05-28	7660840330.0	2025-06-02	0.0	94.0	176720.25593223743	176720.25593223743	166117.0405763032	1.0	HDBK.NS
2025-06-09	@TIMEX1	274.0	275.3501	267.55005	267.94996	267.6001	267.8501	270.45997	INR	IN	BOM	30049.0	30049.0	85.785508	3.1234874776285055	3.1527466154306625	0.09473688304707598	0.09473688304707598	-0.022327859728805244	-0.022080437956204513	-0.013004004264995928	-0.012919817518248222	-0.009323855463809316	-0.009280523102919935	2024-09-30	100950000.0	2025-06-02	75.0	25.0	315.31606086659764	78.82901521664941	78.82901521664941	1.0	TIMX.BO
2025-06-09	@HINDU4	407.05005	409.6001	404.8501	408.44996	407.5	407.8501	407.78003	INR	IN	NSE	1139355.0	1177075.0	85.785508	4.761293247805912	4.753483886812211	5.415905633858927	5.595207046069484	0.003433259001657696	0.003439159385927981	0.0017917360028949503	0.001793342120950614	0.0016415229987627455	0.001642871035150817	2024-09-30	2127822517.0	2025-06-02	55.0	40.0	10131.186982721481	4559.0341422246665	4052.474793088593	1.0	HPCL.NS
2025-06-09	@KOPRA1	193.29	197.33001	192.01	193.84	193.5	194.30001	194.09	INR	IN	NSE	165883.0	175096.0	85.785508	2.259589113816287	2.2625033589589516	0.37531084469418774	0.39615528814027656	0.002841424689609795	0.0028454653629261806	0.004130317193975053	0.004138858709710869	-0.0012888925043652577	-0.0012880622391674423	2025-01-21	48285605.0	2025-06-02	27.0	73.0	109.10562741203329	79.6471080107843	79.6471080107843	1.0	KPRN.NS
2025-06-09	@JINDA5	1006.3001	1017.0	1001.95	1008.0	1005.0501	1006.0	1008.69	INR	IN	NSE	1864322.0	1885758.0	85.785508	11.750236415222954	11.758279731816708	21.92121958617999	22.17327007051121	0.0016878323180877786	0.0016892575087690265	0.002372121948050143	0.0023749376552779644	-0.0006842896299623646	-0.0006840555572079632	2025-03-31	2440479280.0	2025-06-02	50.0	44.0	28676.208506453095	14338.104253226547	12617.531742839361	1.0	JSTL.NS
2025-06-09	@CONTA2	810.5	813.39991	798.14991	801.0	800.94996	801.0	802.22999	INR	IN	NSE	991760.0	1071958.0	85.785508	9.337241437096813	9.351579406628916	9.274522392318293	10.02450035757112	-0.011790394107372038	-0.01172115977791488	-0.010256003846471629	-0.010203590376310911	-0.001534390260900409	-0.0015332136860154444	2024-09-30	609294348.0	2025-06-02	0.0	25.0	5689.128433534486	5689.128433534486	1422.2821083836216	1.0	CCRI.NS
2025-06-09	@GUJAR7	549.0	559.0	545.14991	553.69996	554.1001	554.89991	553.32007	INR	IN	NSE	853502.0	894614.0	85.785508	6.454469675693942	6.450041305344954	5.505123154194529	5.770297252339871	0.008524510078101954	0.008560947176684985	0.007838181006148304	0.007868979963570055	0.0006863290719536508	0.0006865646496430067	2024-09-30	146940683.0	2025-06-02	41.0	51.0	948.4241825492563	559.5702677040613	483.69633310012074	1.0	GNFC.NS
2025-06-09	@RCFIN1	163.75	165.30001	161.61001	164.10001	164.0	164.2	163.86001	INR	IN	NSE	4200231.0	4505387.0	85.785508	1.912910628214733	1.9101129528777752	8.02291563817877	8.605798066427141	0.0021351845191350804	0.002137465648854864	0.0006715912260117918	0.0006718167938930542	0.0014635932931232887	0.0014646648685057162	2024-09-30	551688100.0	2025-06-02	0.0	25.0	1055.3300299495925	1055.3300299495925	263.8325074873981	1.0	RSTC.NS
2025-06-09	@SOUTH121	86.380005	87.550004	85.850007	86.789994	86.720002	86.899994	86.729996	INR	IN	NSE	353825.0	372165.0	85.785508	1.0117092737854976	1.0110098782652195	0.3577205701771913	0.3762624913445754	0.004735113107440014	0.004746341471038251	0.004043573159897562	0.004051759432058377	0.0006915399475424522	0.0006917791164200437	2013-06-30	203640160.0	2025-06-02	0.0	100.0	206.02463838716253	206.02463838716253	206.02463838716253	1.0	SPIC.NS
2025-06-09	@SHIPP1	214.60001	216.0	210.61001	214.02001	213.80001	214.05001	213.52001	INR	IN	NSE	3199782.0	3339125.0	85.785508	2.494827098301965	2.4889986080166366	7.96425294395669	8.311077476993551	-0.0027063614714597506	-0.0027027025767611956	-0.005045324864631162	-0.005032618591210625	0.0023389633931714116	0.002341700901943522	2024-09-30	465799010.0	2025-06-02	0.0	36.0	1162.087992510228	1162.087992510228	418.3516773036821	1.0	SCI.NS
2025-06-09	@MARAT7	568.44996	603.0	552.44996	581.89991	583.05005	584.0	582.21998	INR	IN	NSE	341455.0	349840.0	85.785508	6.78319594493746	6.78692699470871	2.3174301569782627	2.374338539828895	0.02338516878853536	0.0236607457937017	0.023935060618088144	0.024223803270212008	-0.0005498918295527844	-0.0005497406667492877	2024-05-09	51208140.0	2025-06-02	67.0	33.0	347.35484759578975	114.62709970661062	114.62709970661062	1.0	MANE.NS
2025-06-09	@CONTR22	739.1001	758.0	733.69996	748.55005	746.44996	747.30005	747.57007	INR	IN	NSE	31446.0	33213.0	85.785508	8.725833389014845	8.714409781195211	0.27403332997946467	0.28943169206283653	0.012704703601126965	0.012785751212860186	0.011394674911517022	0.011459841501847867	0.0013100286896099433	0.0013108871520230991	2024-09-30	15994212.0	2025-06-02	22.0	59.0	139.56282910058192	108.85900669845391	82.34206916934335	1.0	CONP.NS
2025-06-09	@ANDHR7	55.050004	56.300004	55.050004	55.440003	55.600007	55.759995	55.490006	INR	IN	BOM	47326.0	47326.0	85.785508	0.6462630378082042	0.6468459218076789	0.03061263009547021	0.03061263009547021	0.007059473164297003	0.007084449984781083	0.007960996635491213	0.007992769628136553	-0.00090152347119421	-0.0009011172210001694	2024-09-30	84971600.0	2025-06-02	44.0	56.0	54.9140043434236	30.75184243231722	30.75184243231722	1.0	ADPE.BO
2025-06-09	@GUJAR8	405.0	419.89991	401.5	414.25	413.25	413.5	413.54004	INR	IN	NSE	6346684.0	6593809.0	85.785508	4.828904201394949	4.820628211469005	30.595003939678953	31.78630168643823	0.022582589200133008	0.022839506172839474	0.020867274591910068	0.021086518518518504	0.0017153146082229398	0.0017167866018488187	2008-10-16	318000000.0	2025-06-02	0.0	26.0	1535.5915360435938	1535.5915360435936	399.25379937133437	1.0	GMDC.NS
2025-06-09	@PRAJI1	512.0	536.8501	509.3501	532.6001	533.5	534.0	526.44996	INR	IN	NSE	5414731.0	5826645.0	85.785508	6.208509017630345	6.13681695514352	33.22921300834123	35.75705382760221	0.039446236098473975	0.040234570312499995	0.02783165928263287	0.028222578125000064	0.011614576815841104	0.01168228790443826	2024-09-30	183813088.0	2025-06-02	0.0	62.0	1141.20521440648	1141.20521440648	707.5472329320177	1.0	PRAJ.NS
2025-06-09	@DALMI2	440.05005	448.30005	438.05005	441.8501	442.69996	442.8501	442.53003	INR	IN	NSE	88332.0	93084.0	85.785508	5.150638030843159	5.1585639616425665	0.4556662718598112	0.4801797678055367	0.004082213841871685	0.004090557426365438	0.005619856108813437	0.005635677123545513	-0.0015376422669417522	-0.0015364607007574138	2024-09-30	80939303.0	2025-06-02	73.0	21.0	416.8890522217378	112.56004409986922	87.54670096656496	1.0	DLMI.NS
2025-06-09	@HINDU6	64.100007	66.199997	64.100007	65.380005	64.89	66.169999	65.64	INR	IN	NSE	5373.0	5721.0	85.785508	0.7621334479945028	0.765164204657971	0.004111227271627278	0.004377504414848252	0.019772004641061436	0.019968765370025565	0.023740793090904155	0.02402484917045311	-0.0039687884498427195	-0.003960923217550372	2024-09-30	33671621.0	2025-06-02	67.0	33.0	25.662268612294106	8.468548642057055	8.468548642057055	1.0	NDLV.NS
2025-06-09	@EPCIN1	140.0	145.63001	140.0	143.48	143.32001	143.74001	143.54	INR	IN	NSE	75824.0	96425.0	85.785508	1.6725435722779656	1.673242991112205	0.12687197655809182	0.16134245541799438	0.02455323005477794	0.02485714285714269	0.024971319392622426	0.025285714285714134	-0.000418089337844485	-0.0004180019506757615	2025-04-17	27942469.0	2025-06-02	54.0	46.0	46.73499691952631	21.498098582982102	21.498098582982102	1.0	MHID.NS
2025-06-09	@HIKAL1	372.94996	377.0	372.39991	375.64991	376.0	376.44996	374.62012	INR	IN	NSE	212631.0	238144.0	85.785508	4.378943702239311	4.366939460217453	0.9285467043654972	1.0399604308140251	0.007213364082238272	0.007239443060940376	0.004468244044107728	0.004478241531383986	0.002745120038130544	0.0027488913302360363	2024-09-30	123300750.0	2025-06-02	58.0	34.0	539.9270426938837	226.76935793143116	183.57519451592046	1.0	HIKA.NS
2025-06-09	@PUNJA1	1095.0	1104.8001	1086.8001	1091.3001	1091.1001	1098.8001	1094.42	INR	IN	NSE	10425.0	11359.0	85.785508	12.721264062456797	12.757632676139194	0.1329983206487511	0.1449139495682651	-0.0033846254977296653	-0.003378904109589076	-0.0005298206954966744	-0.0005296803652967697	-0.002854804802232991	-0.0028507337219715323	2024-09-30	12262185.0	2025-06-02	57.0	43.0	155.99049336769679	67.07591214810962	67.07591214810962	1.0	PCHM.NS
2025-06-09	@TNPLI1	163.56	176.37	163.56	170.36001	170.85001	170.86001	171.17	INR	IN	NSE	375212.0	387310.0	85.785508	1.9858833265870501	1.995325364279477	0.7486700205820311	0.7728094668390842	0.04073400825779494	0.04157501834189281	0.04547731921113218	0.04652726828075315	-0.004743310953337243	-0.004732079219489371	2024-09-30	69210600.0	2025-06-02	8.0	51.0	137.4441765630857	126.44864243803885	70.09653004717372	1.0	TNNP.NS
2025-06-09	@UTDPH2	159.60001	160.31	158.0	159.09	158.5	159.25	158.95	INR	IN	NSE	5201.0	5531.0	85.785508	1.8545090389859324	1.8528770617060402	0.009636813597933114	0.010248263028296109	-0.0032006678552001233	-0.0031955511782235657	-0.004081060315536789	-0.004072744105717896	0.0008803924603366653	0.0008807801195345188	2024-09-30	69545849.0	2025-06-02	73.0	27.0	128.97340559445078	34.822819510501716	34.822819510501716	1.0	UNPH.NS
2025-06-09	@TUBEI4	1959.9	2000.0	1928.1001	1988.8001	1989.9	1991.0	1970.1001	INR	IN	NSE	478168.0	493993.0	85.785508	23.183404124622076	22.96541858795078	10.981328275363248	11.34475602451757	0.014638040523207607	0.01474570131129127	0.005190902109066364	0.005204398183580761	0.009447138414141243	0.009491903482467645	2024-09-30	187777462.0	2025-06-02	38.0	57.0	4353.3207870418655	2699.0588879659567	2481.3928486138634	1.0	CHOL.NS
2025-06-09	@FINAN59	851.30005	870.0	836.0	856.89991	858.75	859.89991	857.3899	INR	IN	NSE	202503.0	220849.0	85.785508	9.988865601868325	9.994577405778143	2.0239319084022913	2.2072924254886974	0.006556469021598232	0.006578009715845656	0.007128122671389292	0.007153588208998585	-0.0005716536497910596	-0.000571490286974452	2024-09-30	46078537.0	2025-06-02	27.0	51.0	460.2723132237169	335.99878865331334	234.7388797440956	1.0	63MO.NS
2025-06-09	@DANLA1	948.1001	948.1001	948.1001	948.1001	948.1001	nan	948.1001	INR	IN	BOM	1490.0	1490.0	85.785508	11.051984444738615	11.051984444738615	0.016467456822660535	0.016467456822660535	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	4870667.0	2025-06-02	54.0	46.0	53.83053591950169	24.762046522970778	24.762046522970778	1.0	DNLW.BO
2025-06-09	@VAKRA1	9.6099997	9.6999999	9.6099997	9.6999999	nan	nan	nan	INR	IN	NSE	680854.0	1059318.0	85.785508	0.11307271036968157	0.11228586243261507	0.0764502785806957	0.11894643522039293	0.00932168343533979	0.0093652656409553	0.004671703401102789	0.00468263282047765	0.004649980034237	0.004660807968116298	2025-03-31	1083192000.0	2025-06-02	35.0	65.0	122.47945529075612	79.61164593899147	79.61164593899147	1.0	VAKR.NS
2025-06-09	@RANEM1	1563.0	1574.0	1544.4	1562.8001	1553.1001	1559.0	1558.1299	INR	IN	NSE	12120.0	18537.0	85.785508	18.2175304015219	18.163089970860813	0.22013665044683306	0.33668919878984693	-0.00012790325284850468	-0.00012789507357646723	-0.0031207313431442785	-0.003115866922584809	0.002992828090295774	0.002997311071432529	2024-09-30	14277809.0	2025-06-02	0.0	79.0	260.106419524623	260.106419524623	205.48407142445217	1.0	RANE.NS
2025-06-09	@SRIAD1	566.55005	566.55005	566.55005	566.55005	566.55005	nan	566.55005	INR	IN	NSE	1297.0	1307.0	85.785508	6.604262925155145	6.604262925155145	0.008565729013926222	0.008631771643177773	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	25373056.0	2025-06-02	99.0	1.0	167.5703330386853	1.6757033303868532	1.6757033303868532	1.0	SBTV.NS
2025-06-09	@VMFSO1	123.01	128.12	123.0	124.67	124.71001	124.92	125.43	INR	IN	NSE	1229975.0	1469029.0	85.785508	1.4532757677438946	1.4621350729775946	1.7983895863856167	2.1479188241212026	0.013404593476190385	0.013494837818063488	0.019482181155890288	0.019673197301032452	-0.006077587679699903	-0.006059156501634466	2025-03-28	97513934.0	2025-06-02	36.0	64.0	141.71463729957748	90.69736787172958	90.69736787172958	1.0	KELL.NS
2025-06-09	@AVANC2	0.80000002	0.82999999	0.77999998	0.81000001	0.81000001	0.82	0.80000002	INR	IN	BOM	30398930.0	30398930.0	85.785508	0.009442154378802537	0.009325584689665767	0.2834877961902214	0.2834877961902214	0.012422507344236361	0.012499987187500228	0.0	0.0	0.012422507344236361	0.012499987187500228	2024-09-30	1981917430.0	2025-06-02	0.0	100.0	18.713570340099572	18.713570340099572	18.713570340099572	1.0	AVTC.BO
2025-06-09	@ADORW1	995.69996	1028.0	993.0	1013.0	1012.15	1014.6001	1012.71	INR	IN	NSE	18511.0	21821.0	85.785508	11.808521318076243	11.805140793710752	0.21852496123237972	0.2575999772595623	0.017225537027388604	0.01737475212914541	0.01693921766086426	0.01708349973218848	0.00028631936652434575	0.000286360359826654	2024-10-03	17402810.0	2025-06-02	0.0	50.0	205.50145287943045	205.50145287943045	102.75072643971522	1.0	ADOR.NS
2025-06-09	@RIDDH1	600.0	610.0	596.5	596.55005	596.6001	600.0	601.91993	INR	IN	BOM	336.0	336.0	85.785508	6.953972342274876	7.016568929101639	0.0023575671601781503	0.0023575671601781503	-0.005766511079069225	-0.005749916666666577	0.0031947746019884704	0.00319988333333332	-0.008961285681057696	-0.008921253031113241	2024-09-30	7129786.0	2025-06-02	63.0	14.0	49.58033465033862	18.34472382062529	6.941246851047407	1.0	RSGB.BO
2025-06-09	@MINDI1	29475.0	29770.0	29270.0	29425.0	29415.0	29500.0	29448.09	INR	IN	NSE	2622.0	2854.0	85.785508	343.0066532916026	343.2758129729791	0.9000691816151513	0.9797091702248825	-0.0016977932770938509	-0.0016963528413910245	-0.0009133941166670212	-0.0009129770992366559	-0.0007843991604268297	-0.000784091599828729	2017-12-31	11265070.0	2025-06-02	75.0	25.0	3863.9939597956336	965.9984899489084	965.9984899489084	1.0	TMIN.NS
2025-06-09	@GTLLT1	9.0	9.5	8.8400002	9.2100001	9.2299996	9.2700005	9.2700005	INR	IN	NSE	1399765.0	1617927.0	85.785508	0.1073607922214554	0.1080602157184871	0.15125890785518809	0.1748335406367647	0.02306528378875905	0.02333334444444457	0.029558856178975468	0.030000055555555516	-0.006493572390216418	-0.0064725347102192465	2024-09-30	157296781.0	2025-06-02	0.0	86.0	16.887507022044772	16.887507022044772	14.523256038958504	1.0	GTL.NS
2025-06-09	@JINDA3	204.95	208.80001	201.41001	204.5	205.27001	205.97001	203.99001	INR	IN	NSE	25741.0	25741.0	85.785508	2.3838525266994983	2.377907583178269	0.06120971909859181	0.06120971909859181	-0.0021980714674905144	-0.0021956574774334436	-0.004695024893463184	-0.0046840204928030316	0.00249695342597267	0.0025000734104576594	2019-03-31	32326370.0	nan	nan	nan	77.06129880352286	77.06129880352286	77.06129880352286	1.0	CONS.NS
2025-06-09	@GRASI5	2585.9	2614.9	2574.7	2608.5	2606.2	2607.5	2601.92	INR	IN	NSE	552351.0	564150.0	85.785508	30.40723381856059	30.330530886405665	16.753099065637056	17.110968999565753	0.008701733638585729	0.008739703778181562	0.006176024195611696	0.006195135156038534	0.0025257094429740334	0.0025289017341039166	2025-03-31	678413789.0	2025-06-02	38.0	53.0	20628.686707858633	12789.785758872353	10933.203955165076	1.0	GRAS.NS
2025-06-09	@GUJAR5	210.0	213.79	209.30001	211.80001	211.85001	211.9	211.86001	INR	IN	NSE	1109673.0	1202735.0	85.785508	2.468948601435105	2.4696480202693443	2.740501727596344	2.97033211165865	0.008534949664189106	0.008571476190476046	0.008818195651861593	0.00885719047619049	-0.0002832459876724869	-0.000283205877314896	2024-09-30	398477530.0	2025-06-02	38.0	62.0	983.8205403968151	609.9687350460254	609.9687350460254	1.0	GSFC.NS
2025-06-09	@HINDA4	653.39991	654.6001	649.25	650.80005	650.0	650.94996	651.40992	INR	IN	NSE	2822003.0	2865050.0	85.785508	7.586363538233056	7.593472780973682	21.428802968326075	21.75567919112865	-0.003986909252514437	-0.0039789720815845975	-0.0030502399616336717	-0.003045592706004352	-0.000936669290880765	-0.0009362307531330938	2025-03-31	2236759538.0	2025-06-02	33.0	62.0	16968.871002878215	11369.143571928404	10520.700021784494	1.0	HALC.NS
2025-06-09	@LARSE3	3664.0	3708.9	3662.2	3678.9	3678.9	3679.0	3684.3101	INR	IN	NSE	898170.0	971773.0	85.785508	42.88486582139259	42.947931251977906	38.574543412589	41.73563999652833	0.004058347642068583	0.004066593886462799	0.005527842848664477	0.0055431495633189165	-0.0014694952065958944	-0.0014684160271959401	2025-05-23	1375359426.0	2025-06-02	14.0	73.0	58982.10444019752	50724.60981856987	43056.93624134419	1.0	LART.NS
2025-06-09	@MAHIN2	3130.0	3141.0	3078.0	3087.4	3084.7	3085.0	3101.96	INR	IN	NSE	1364639.0	1460941.0	85.785508	35.98976181384856	36.159487450957336	49.34464679558697	52.82687775608906	-0.013703691786457028	-0.013610223642172459	-0.008998834787366405	-0.008958466453674152	-0.004704856999090623	-0.004693806496537611	2025-03-31	1199506049.0	2025-06-02	18.0	75.0	43169.936997780555	35399.348338180054	32377.452748335414	1.0	MAHM.NS
2025-06-09	@SHREE4	29700.0	29890.0	29345.0	29825.0	29820.0	29850.0	29687.739	INR	IN	NSE	26404.0	26604.0	85.785508	347.6694455198657	346.0693967097567	9.137616350724416	9.206830230066366	0.004199922175326165	0.004208754208754106	-0.0004129135198827072	-0.0004128282828281815	0.004612835695208872	0.004623491199515106	2024-09-30	36080748.0	2025-06-02	52.0	42.0	12544.173651102003	6021.203352528962	5268.552933462841	1.0	SHCM.NS
2025-06-09	@HKFIN1	2300.0	2330.1001	2259.3001	2303.1001	2300.1001	2305.0	2301.22	INR	IN	NSE	160226.0	166071.0	85.785508	26.847193117979792	26.825276828808892	4.298106805172734	4.454900548237122	0.0013469620044590513	0.0013478695652173744	0.0005302941518072757	0.0005304347826085021	0.0008166678526517757	0.0008170014166399842	2024-09-30	39062706.0	2025-06-02	46.0	48.0	1048.7240116928679	566.3109663141487	503.38752561257655	1.0	PIVI.NS
2025-06-09	@BAROD2	171.5	175.0	165.5	169.9	168.0	169.9	167.5	INR	IN	BOM	2690.0	2690.0	85.785508	1.980520998954742	1.9525442455851636	0.00525234402062409	0.00525234402062409	-0.009373237928108402	-0.009329446064139879	-0.023599915340873245	-0.023323615160349864	0.014226677412764843	0.014328358208955283	2024-09-30	22911359.0	2025-06-02	52.0	42.0	45.376427614090716	21.780685254763544	19.0580995979181	1.0	BRRY.BO
2025-06-09	@AUTOM17	1801.7	1842.9	1794.1001	1822.4	1813.3001	1826.6001	1821.99	INR	IN	NSE	9667.0	15774.0	85.785508	21.243681391966582	21.23890202993261	0.20531646592335853	0.335022440620157	0.011423650071263225	0.011489149136926224	0.011198646708983517	0.011261586279624813	0.00022500336227970763	0.00022502867743523502	2024-09-30	15111975.0	2025-06-02	71.0	20.0	321.03398210336417	93.09985480997561	64.20679642067283	1.0	ATOA.NS
2025-06-09	@SAWPI2	220.0	233.47001	218.69001	231.88001	231.61001	231.9	227.22001	INR	IN	NSE	7468625.0	8138270.0	85.785508	2.7030207712939114	2.6486992418346467	19.78214137504729	21.55582957884565	0.052592493244923766	0.05400004545454551	0.0322912087996059	0.03281822727272732	0.02030128444531787	0.020508757129268584	2025-03-31	637072672.0	2025-06-02	56.0	44.0	1722.020665239713	757.6890927054737	757.6890927054737	1.0	JIND.NS
2025-06-09	@NATLM5	73.0	74.710007	72.669999	74.0	74.100007	74.149994	74.0	INR	IN	NSE	28416840.0	30017547.0	85.785508	0.8626165622286692	0.8626165622286692	24.512836830202136	25.893633199677506	0.013605652055779238	0.013698630136986356	0.013605652055779238	0.013698630136986356	0.0	0.0	2024-12-27	8791817550.0	2025-06-02	0.0	34.0	7583.9674307226815	7583.967430722681	2578.548926445712	1.0	NMDC.NS
2025-06-09	@EXCEL19	1211.4	1222.0	1194.0	1199.9	1194.0	1205.6001	1208.0601	INR	IN	NSE	8681.0	9946.0	85.785508	13.987210986732167	14.082333113886788	0.12224873376165121	0.14006288515071802	-0.009538495576504324	-0.009493148423311837	-0.0027608656340305515	-0.002757057949480113	-0.006777629942473773	-0.0067547136106885786	2024-09-30	12570692.0	2025-06-02	43.0	51.0	175.82892125322616	100.22248511433891	89.67274983914534	1.0	EXCI.NS
2025-06-09	@EIDPA4	969.14991	977.0	963.19996	969.80005	965.55005	966.0	970.62989	INR	IN	NSE	183828.0	195122.0	85.785508	11.304940340272859	11.314613769029615	2.079942819933176	2.2077300678405964	0.0006706104208751285	0.0006708353303155334	0.0015259260738487157	0.001527090891439098	-0.0008553156529735872	-0.0008549499748045086	2025-02-25	177778294.0	2025-06-02	38.0	56.0	2009.7730074654885	1246.059264628603	1125.4728841806736	1.0	EIDP.NS
2025-06-09	@PREMI69	3.5500002	3.7100001	3.4499999	3.5299998	3.4499999	3.6499997	3.6300002	INR	IN	NSE	12125.0	17590.0	85.785508	0.041149139083025546	0.042314841802883536	0.0005130674568599629	0.0007443180673127214	-0.005649845537371023	-0.005633915175554005	0.022285043547825678	0.02253520999801628	-0.0279348890851967	-0.027548318041415	2019-12-31	30372570.0	2025-06-02	35.0	59.0	1.2498051072389293	0.812373319705304	0.7373850132709683	1.0	PRMI.NS
2025-06-09	@PRISM12	139.0	140.95	138.35001	139.18	139.55001	139.9	139.33001	INR	IN	NSE	134518.0	149054.0	85.785508	1.6224185558241377	1.624167219479542	0.21847972602994903	0.24208862073230364	0.0012941262860124425	0.0012949640287769348	0.0023713587668572345	0.002374172661870455	-0.001077232480844792	-0.001076652474222728	2024-09-30	503356580.0	2025-06-02	61.0	23.0	816.6550555881771	318.4954716793891	187.83066278528074	1.0	PRIS.NS
2025-06-09	@BIRLA4	181.45	187.79	181.35001	185.05001	185.48	185.49001	184.42	INR	IN	NSE	65830.0	70474.0	85.785508	2.1571243711700117	2.1497803568406915	0.1415200408908227	0.15150362086799088	0.01964597921253297	0.019840231468724046	0.016235631451915644	0.016368145494626507	0.003410347760617327	0.003416169612840303	1995-08-28	30000000.0	2025-06-02	0.0	34.0	64.71373113510035	64.71373113510035	22.002668585934117	1.0	BRLE.NS
2025-06-09	@VIPIN1	341.0	357.5	341.0	353.05005	353.30005	354.0	348.40992	INR	IN	NSE	373259.0	388503.0	85.785508	4.115497573319727	4.061407668064401	1.5159569647740503	1.577869063266024	0.03472735430182805	0.035337390029325455	0.021497240309000354	0.021729970674486898	0.013230113992827697	0.013318019188431895	2025-01-23	142019704.0	2025-06-02	0.0	77.0	584.481747175586	584.481747175586	450.05094532520116	1.0	VIPI.NS
2025-06-09	@SUNDA4	11377.0	11443.0	11260.0	11355.0	11302.0	11400.0	11373.11	INR	IN	NSE	4402.0	4708.0	85.785508	132.3650143798181	132.5761222979527	0.5836000903555878	0.6241683837787614	-0.0019355980000579365	-0.0019337259382965488	-0.00034197637179822493	-0.0003419179045441867	-0.0015936216282597115	-0.0015923524875781636	2024-09-30	20232104.0	2025-06-02	67.0	33.0	2678.0227368939754	883.747503175012	883.747503175012	1.0	TVSH.NS
2025-06-09	@TAMIL1	88.990006	90.5	88.039994	88.399994	88.660004	88.770005	89.169999	INR	IN	NSE	189031.0	197293.0	85.785508	1.0304770125042566	1.039452945828566	0.19648882980291965	0.20507679004135526	-0.00665216952178227	-0.006630092821883649	0.002020577640178267	0.0020226203827877764	-0.008672747161960537	-0.008635247377315691	2024-09-30	89971474.0	2025-06-02	35.0	65.0	92.7135357381244	60.26379822978087	60.26379822978087	1.0	TPL.NS
2025-06-09	@TATAC2	936.0	962.8501	935.5	960.44996	960.55005	960.6001	953.05005	INR	IN	NSE	1056942.0	1095588.0	85.785508	11.195946522808958	11.109685915714344	11.742293651126952	12.171638573025648	0.025786406508183646	0.026121752136752274	0.01805194416063305	0.018215865384615393	0.007734462347550597	0.00776445056584385	2024-09-30	254756278.0	2025-06-02	38.0	53.0	2852.2376648378527	1768.3873521994685	1511.6859623640619	1.0	TTCH.NS
2025-06-09	@BAJAJ10	24.270005	25.149994	24.259995	24.429993	24.399994	24.460007	24.630005	INR	IN	NSE	13102954.0	14855536.0	85.785508	0.2847799537423034	0.28711148974020184	3.7620086429373365	4.265195071849199	0.006570372982510619	0.006592005234444587	0.014724189382746111	0.014833124261820263	-0.008153816400235492	-0.00812066420611779	2024-09-30	1275579942.0	2025-06-02	11.0	82.0	363.2595968773701	323.30104122085936	297.87286943944343	1.0	BJHN.NS
2025-06-09	@KIRLO3	3887.7	3908.9	3820.0	3838.5	3833.0	3833.9	3880.5601	INR	IN	NSE	6228.0	7423.0	85.785508	44.745319920469555	45.23561368896947	0.2817274020549019	0.3357839604132204	-0.01273605784152565	-0.012655297476657057	-0.001838224240332309	-0.0018365357409264593	-0.01089783360119334	-0.010838667335676622	2025-05-20	10416470.0	2025-06-02	0.0	33.0	466.0882825919735	466.0882825919735	153.80913325535127	1.0	KIRL.NS
2025-06-09	@STERL25	380.0	390.14991	373.0	374.80005	374.55005	375.0	381.96998	INR	IN	NSE	582739.0	640194.0	85.785508	4.3690369007315315	4.452616635434508	2.594713365516469	2.8505384543053593	-0.013778568951691383	-0.01368407894736845	0.005170766410636851	0.005184157894736918	-0.018949335362328235	-0.01877092540099623	2025-02-04	36184318.0	2025-06-02	0.0	42.0	158.09062056980417	158.09062056980417	66.39806063931775	1.0	STTL.NS
2025-06-09	@ANDHR6	69.5	70.600007	67.600007	67.949997	67.649994	68.0	68.970002	INR	IN	NSE	63142.0	65463.0	85.785508	0.7920917948052485	0.8039819732722222	0.050765029756354656	0.05263107191631948	-0.022554656123705996	-0.02230220143884898	-0.0076550961294321596	-0.0076258705035971985	-0.014899559994273837	-0.014789110778915093	2024-09-30	92172140.0	2025-06-02	90.0	10.0	73.00879580364064	7.300879580364064	7.300879580364064	1.0	ANDC.NS
2025-06-09	@SPELS1	136.80001	140.0	133.0	138.35001	137.30001	137.9	137.97001	INR	IN	BOM	122983.0	122983.0	85.785508	1.6127433785202976	1.6083137259034477	0.1977952469527837	0.1977952469527837	0.011266700225517567	0.011330408528478886	0.008516264411601249	0.008552630953755136	0.0027504358139163188	0.002754221732679474	2024-09-30	46117443.0	2025-06-02	56.0	44.0	74.37560083253724	32.72526436631639	32.72526436631639	1.0	SPEL.BO
2025-06-09	@SWARA1	3975.0	4030.0	3962.2	3985.3001	3979.0	3986.0	3995.8001	INR	IN	NSE	17383.0	19700.0	85.785508	46.45656583394016	46.57896412993207	0.8096821334706091	0.9176055933596617	0.0025878687031823944	0.0025912201257860534	0.005219086403693396	0.005232729559748517	-0.0026312177005110016	-0.0026277590813413854	2024-12-27	12147466.0	2025-06-02	52.0	41.0	564.3295539445498	270.87818589338394	231.37511711726543	1.0	SWAR.NS
2025-06-09	@FINOL3	218.9	223.93	216.31	218.61001	218.44001	219.92	220.17	INR	IN	NSE	1316554.0	1358084.0	85.785508	2.5483326391212837	2.566517412241704	3.3789587651564648	3.485546233286862	-0.0013256384349560335	-0.0013247601644587048	0.005784970696264047	0.005801735952489562	-0.00711060913122008	-0.007085388563382811	2024-09-30	618313905.0	2025-06-02	51.0	49.0	1575.6695053340366	772.078057613678	772.078057613678	1.0	FINX.NS
2025-06-09	@FEDBA1	208.99001	213.75	208.01	212.7	213.0	213.05001	211.86001	INR	IN	NSE	9749031.0	10403317.0	85.785508	2.4794397673788913	2.4696480202693443	24.076675108694463	25.692531233284413	0.017596270426853522	0.017751996853820895	0.013639274589992034	0.013732713826847487	0.003956995836861488	0.003964835081429419	2025-06-03	2456630826.0	2025-06-02	0.0	93.0	6091.068163753254	6091.068163753254	5664.693392290526	1.0	FED.NS
2025-06-09	@BINAN2	14.86	15.45	14.050001	14.37	14.4	14.600001	14.54	INR	IN	NSE	56317.0	66346.0	85.785508	0.16751081080035105	0.16949249749736284	0.009545308981558982	0.011245149238960035	-0.03353033919867965	-0.03297442799461647	-0.021769567184239946	-0.021534320323014833	-0.011760772014439702	-0.011691884456671242	2024-09-30	31366175.0	2025-06-02	47.0	53.0	5.254173405955701	2.7847119051565214	2.7847119051565214	1.0	BINZ.NS
2025-06-09	@HMTLT1	68.0	69.990006	66.160004	67.339997	67.110001	67.509995	67.710007	INR	IN	NSE	29345.0	45076.0	85.785508	0.7849810366571472	0.7892942360380965	0.02316183935653794	0.03557822698365323	-0.009753335993224255	-0.009705926470588322	-0.004273722296487925	-0.004264602941176365	-0.00547961369673633	-0.005464627998044813	2024-09-30	1204091640.0	2025-06-02	6.0	1.0	945.1891037974045	888.4777575695603	9.451891037974045	1.0	HMTL.NS
2025-06-09	@KAYCE1	1284.25	1284.25	1284.25	1284.25	1284.25	nan	1284.25	INR	IN	BOM	1782.0	1782.0	85.785508	14.970477297867141	14.970477297867141	0.026677390544799246	0.026677390544799246	0.0	0.0	0.0	0.0	0.0	0.0	2024-07-05	3173500.0	2025-06-02	72.0	28.0	47.50880970478138	13.302466717338786	13.302466717338786	1.0	KAYC.BO
2025-06-09	@KARNA2	199.7	205.73	199.60001	203.34	203.19001	203.5	203.29	INR	IN	NSE	2605218.0	2874479.0	85.785508	2.3703304292375353	2.3697475802090024	6.173709051416937	6.8117896546115935	0.018063214425246166	0.01822734101151746	0.017817290611203518	0.01797696544817229	0.00024592381404264785	0.0002459540557824269	2025-06-05	377968333.0	2025-06-02	0.0	100.0	895.9098409980858	895.9098409980857	895.9098409980857	1.0	KBNK.NS
2025-06-09	@NOVAR18	1012.1001	1025.0	1002.1001	1005.6001	1003.0	1011.9	1013.0801	INR	IN	BOM	4679.0	4679.0	85.785508	11.722260827551432	11.809455042219954	0.055256440142547165	0.055256440142547165	-0.006443001280166172	-0.006422289652970092	0.0009678151865140094	0.0009682836707554099	-0.007410816466680181	-0.007383424074759781	2024-09-30	24690797.0	2025-06-02	71.0	29.0	289.4319624741244	83.93526911749608	83.93526911749608	1.0	NOIN.BO
2025-06-09	@AGROT3	898.0	910.0	880.69996	886.55005	887.0	890.0	890.6001	INR	IN	NSE	21625.0	22703.0	85.785508	10.334496707765608	10.381708061925798	0.22450443683914537	0.23569591812990137	-0.012832486400805365	-0.012750501113585666	-0.008274563130750145	-0.008240423162583554	-0.00455792327005522	-0.004547551701375219	2025-02-06	37696853.0	2025-06-02	33.0	33.0	389.5780032216241	261.01726215848817	128.56074106313596	1.0	AGRO.NS
2025-06-09	@GUJAR13	201.0	209.28	200.41001	208.56	208.75	208.98	205.89	INR	IN	NSE	1440480.0	1544622.0	85.785508	2.4311798678163683	2.400055729692712	3.457232277507758	3.707178881309416	0.03692186156617083	0.03761194029850756	0.024037137529576924	0.02432835820895507	0.012884724036593909	0.01296808975666619	2025-03-27	155215944.0	2025-06-02	32.0	43.0	377.3578782169128	256.6033571875007	162.2638876332725	1.0	GJIP.NS
2025-06-09	@HINDU8	511.0	532.69996	508.0	525.0	525.89991	526.0	521.28003	INR	IN	NSE	12608520.0	13392504.0	85.785508	6.119914799595289	6.076551181581859	76.6163171039985	81.38023600553977	0.027028672387919173	0.027397260273972712	0.019917792760618447	0.020117475538160567	0.007110879627300726	0.007136221964996414	2024-09-30	4225319000.0	2025-06-02	63.0	9.0	25858.592281111167	9567.679144011132	2327.273305300005	1.0	HZNC.NS
2025-06-09	@BHARA16	4415.0	4460.0	4321.0	4361.8008	4362.0	4365.0	4377.0118	INR	IN	NSE	550432.0	585472.0	85.785508	50.84542717867918	51.02274151013946	28.084549654909086	29.87238651742437	-0.012122834444433295	-0.012049648924122303	-0.008641579940359634	-0.00860434881087202	-0.003481254504073661	-0.0034752019631293374	2022-09-30	41644500.0	2025-06-02	0.0	38.0	2117.4323921425053	2117.4323921425053	804.624309014152	1.0	BEML.NS
2025-06-09	@OILNA1	241.78	244.12	240.5	242.80001	243.0	243.2	242.66001	INR	IN	NSE	7719524.0	7885938.0	85.785508	2.8303149991254934	2.8286830218456016	21.836086475529644	22.306818931927058	0.004209878597658978	0.004218752584994601	0.0036331060598042697	0.0036397137893953158	0.0005767725378547084	0.0005769389031178296	2024-09-30	12580279206.0	2025-06-02	8.0	24.0	35606.15292992835	32757.660695534083	8545.476703182803	1.0	ONGC.NS
2025-06-09	@HINDU7	34.699997	34.800004	34.699997	34.75	34.720002	34.75	34.75	INR	IN	BOM	17019.0	17019.0	85.785508	0.40508007483035485	0.40508007483035485	0.0068940577935378096	0.0068940577935378096	0.0014399715133226465	0.0014410087701159924	0.0014399715133226465	0.0014410087701159924	0.0	0.0	2024-09-30	67173100.0	2025-06-02	0.0	41.0	27.21048437458691	27.21048437458691	11.156298593580631	1.0	HOCL.BO
2025-06-09	@ANALY7	11.270001	11.270001	11.100001	11.100001	nan	nan	nan	INR	IN	NSE	87699.0	141310.0	85.785508	0.12939249599128097	0.13038333933978685	0.011434488476759966	0.018424469682105277	-0.015199218374451373	-0.01508429324895355	-0.007570732435283389	-0.007542146624476831	-0.007628485939167984	-0.007599462887844077	2024-09-30	140959480.0	2025-06-02	0.0	84.0	18.23909895083305	18.23909895083305	15.320843118699761	1.0	VIPL.NS
2025-06-09	@VIKAS1	2.3699999	2.4600001	2.3699999	2.4200001	2.4099999	2.4200001	2.4099999	INR	IN	NSE	7654129.0	8983145.0	85.785508	0.028209894146689677	0.02809332200958698	0.215029910699918	0.2523663851438112	0.020877668537962246	0.021097131691862225	0.016736793055840637	0.016877637842938276	0.004140875482121609	0.004149460753089862	2024-09-30	1768706024.0	2025-06-02	0.0	90.0	49.89500971365237	49.89500971365237	44.90550874228713	1.0	VIEC.NS
2025-06-09	@TITAN11	3564.8001	3580.0	3521.2	3533.9	3533.5	3534.0	3542.1202	INR	IN	NSE	540262.0	561769.0	85.785508	41.19460363864722	41.29042635033414	22.30764832088422	23.19568152040086	-0.008705902413508326	-0.008668115780180674	-0.006382504948406975	-0.006362180027990938	-0.002323397465101351	-0.0023207004663476916	2024-09-30	887045260.0	2025-06-02	53.0	42.0	36541.477895240765	17174.49461076316	15347.420716001121	1.0	TITN.NS
2025-06-09	@UTIBA2	1212.5	1224.5	1206.2	1219.9	1220.5	1222.4	1217.97	INR	IN	NSE	9138109.0	9440699.0	85.785508	14.220350598145322	14.19785262564395	129.7415248590706	134.03765308506422	0.006084544343053722	0.006103092783505293	0.004501194612995363	0.004511340206185599	0.0015833497300583588	0.0015846038900795278	2025-06-03	3100486547.0	2025-06-02	0.0	81.0	44090.00572317297	44090.00572317297	35712.90463577011	1.0	AXBK.NS
2025-06-09	@ONWAR2	299.8501	333.94996	299.8501	323.44996	324.0	324.89991	322.72999	INR	IN	NSE	811544.0	841487.0	85.785508	3.7704498993000075	3.762057222998551	3.053074966981136	3.165722246409382	0.07576173570872236	0.07870552652808849	0.07353334623940899	0.0763044267785804	0.0022283894693133632	0.0022308741744143656	2025-06-02	22715970.0	2025-06-02	52.0	48.0	85.64942679900199	41.111724863520955	41.111724863520955	1.0	OTEC.NS
2025-06-09	@INGER4	3805.0	3820.0	3788.9	3802.1001	3800.0	3807.0	3801.3301	INR	IN	NSE	13399.0	13604.0	85.785508	44.32100699339567	44.312031118356266	0.5937369049548555	0.6028208713341187	-0.0007624193457029804	-0.0007621287779238095	-0.0009649595104388453	-0.0009644940867279406	0.0002025401647358649	0.00020256067737967065	1992-09-18	31568000.0	2025-06-02	75.0	25.0	1399.1255487675144	349.7813871918786	349.7813871918786	1.0	INGR.NS
2025-06-09	@MERCK10	5650.0	5720.5	5585.5	5683.5	5676.0	5692.0	5656.2696	INR	IN	NSE	9900.0	10295.0	85.785508	66.252449073333	65.93502482960176	0.6527567458130574	0.6788010806207501	0.005911694986279414	0.005929203539823069	0.0011090484951168378	0.001109663716814202	0.004802646491162577	0.00481419768251512	2024-12-31	16599382.0	2025-06-02	0.0	48.0	1099.7497106038006	1099.7497106038006	527.8798610898243	1.0	PROR.NS
2025-06-09	@CYBER31	183.0	187.88001	175.2	183.48	181.7	183.60001	182.81	INR	IN	NSE	69793.0	85759.0	85.785508	2.1388227951042733	2.131012618121933	0.14872976365658405	0.18275351111751886	0.002619516887550688	0.0026229508196720097	-0.0010387907224265192	-0.0010382513661202353	0.003658307609977207	0.0036650073847162012	2024-09-30	31130593.0	2025-06-02	23.0	55.0	66.58282193351353	51.268772888805415	36.62055206343244	1.0	CTSS.NS
2025-06-09	@BALRA2	615.0	620.39991	609.0	616.14991	616.14991	616.19996	615.62989	INR	IN	NSE	310065.0	337098.0	85.785508	7.182447529482486	7.176385666446134	2.2251460216666206	2.419145255387659	0.0018680265092747561	0.0018697723577234537	0.0010236872354969506	0.0010242113821139487	0.0008443392737778055	0.0008446958285277528	2024-11-11	201902371.0	2025-06-02	0.0	57.0	1450.1531857856064	1450.1531857856064	826.5873158977956	1.0	BACH.NS
2025-06-09	@JYOTI2	19.479996	20.199997	19.470002	19.820008	19.880005	19.910004	19.869996	INR	IN	NSE	10413059.0	11952215.0	85.785508	0.23104144816628006	0.23162415731104607	2.4119160159052044	2.7684217273754443	0.01730383965889537	0.01745441836846373	0.019822762379640757	0.02002053799189696	-0.002518922720745387	-0.002515752896980916	2025-05-28	1189992804.0	2025-06-02	0.0	100.0	274.9376607436123	274.9376607436123	274.9376607436123	1.0	JYTS.NS
2025-06-09	@MOTOR16	31605.0	31880.0	31605.0	31690.0	31650.0	31700.0	31709.27	INR	IN	NSE	18145.0	18407.0	85.785508	369.4097142841423	369.63434429973887	6.707015177318762	6.803859375525293	0.0026858377785661247	0.0026894478721721793	0.0032937312320218126	0.003299161525075256	-0.0006078934534556879	-0.0006077087236634471	2020-03-31	29493640.0	2025-06-02	68.0	32.0	10895.23712559935	3486.475880191792	3486.475880191792	1.0	BOSH.NS
2025-06-09	@CANFI1	789.39991	812.19996	787.0	808.89991	808.05005	809.0	805.16993	INR	IN	NSE	584647.0	604709.0	85.785508	9.429330534476756	9.385850230087815	5.487409179470151	5.675708106786173	0.024402139543592938	0.024702308364843883	0.01978029909113843	0.0199772254851156	0.0046218404524545065	0.0046325376309073185	2018-03-31	133154180.0	2025-06-02	38.0	62.0	1255.5547752672144	778.4439606656729	778.4439606656729	1.0	CNFH.NS
2025-06-09	@NAVAB1	524.55005	536.0	522.44996	528.8501	528.3501	529.0	528.81006	INR	IN	NSE	441968.0	467018.0	85.785508	6.164795340490378	6.164328594988329	2.724435980469802	2.8788524117742593	0.008164179366289659	0.008197597159699033	0.008088465064979289	0.008121265072799089	7.571430131037005e-05	7.571716771037629e-05	2025-03-27	283001276.0	2025-06-02	29.0	71.0	1744.6449476376315	1238.6979128227183	1238.6979128227183	1.0	NAAL.NS
2025-06-09	@GOODL2	248.5	251.15	247.75	250.10001	250.5	250.9	249.84	INR	IN	NSE	195874.0	212497.0	85.785508	2.9154109572912947	2.912380025773118	0.5704595251682837	0.6188720183367102	0.006418032330895329	0.006438672032193171	0.005377867438140171	0.005392354124748477	0.0010401648927551577	0.0010407060518731193	2025-04-16	808490679.0	2025-06-02	75.0	25.0	2357.082584424479	589.2706461061198	589.2706461061198	1.0	KANE.NS
2025-06-09	@SUPRE5	4368.0	4425.1016	4343.1993	4400.6016	4375.0	4380.0	4385.6993	INR	IN	NSE	78815.0	80759.0	85.785508	51.297727350405154	51.12401152884705	4.02933896864608	4.128724047058159	0.00743602040801683	0.007463736263736198	0.004043850151285611	0.004052037545787535	0.0033921702567312195	0.0033979301772923964	2024-09-30	127026870.0	2025-06-02	46.0	54.0	6516.18974343536	3518.742461455094	3518.742461455094	1.0	SUPI.NS
2025-06-09	@KALEC3	1400.9	1458.0	1393.1001	1452.2	1452.0	1453.0	1439.5401	INR	IN	NSE	30414.0	34565.0	85.785508	16.928267184709103	16.780690976382633	0.5103679353557015	0.5800245835986658	0.035964760744078283	0.036619316153901016	0.02720880035692108	0.02758233992433423	0.008755960387157202	0.008794405935617977	2024-12-31	14926261.0	2025-06-02	75.0	25.0	252.67573427670328	63.16893356917583	63.16893356917583	1.0	ACCY.NS
2025-06-09	@MASTE10	2401.9	2430.0	2355.1001	2363.1001	2361.1001	2368.4	2400.1299	INR	IN	NSE	105401.0	112134.0	85.785508	27.54661195221925	27.97826761135459	2.9489373845043847	3.1373150603316358	-0.0162857321052563	-0.016153836546067724	-0.0007372299286068085	-0.0007369582413923048	-0.015548502176649492	-0.015428248279395151	2025-05-27	30946314.0	2025-06-02	0.0	67.0	852.46610310953	852.46610310953	571.1522890833851	1.0	MAST.NS
2025-06-09	@UNIVE31	613.0	626.0	608.0	621.80005	625.0	626.0	617.37989	INR	IN	NSE	31991.0	32694.0	85.785508	7.248311101683982	7.1967853824447845	0.23023236116979112	0.2352917012936498	0.014253642100146457	0.014355709624796154	0.007119603524915696	0.007145008156606902	0.007134038575230761	0.007159546450403509	2024-09-30	34695381.0	2025-06-02	0.0	35.0	251.4829152794555	251.4829152794555	88.01902034780943	1.0	UNVR.NS
2025-06-09	@GRAPH11	545.0	557.39991	544.1001	553.94996	553.0	553.5	551.71998	INR	IN	NSE	596954.0	655547.0	85.785508	6.457383920836606	6.431389087303651	3.8392434412222634	4.216077822014647	0.016288563094751574	0.01642194495412852	0.012254840293802083	0.012330238532110016	0.004033722800949491	0.0040418692105370635	2024-09-30	195375594.0	2025-06-02	61.0	39.0	1261.6152192195011	492.02993549560546	492.02993549560546	1.0	GRPH.NS
2025-06-09	@KRISH3	0.26999999	0.26999999	0.26	0.26999999	0.26999999	nan	0.26	INR	IN	BOM	242661.0	242661.0	85.785508	0.003147384637507772	0.0030308149483710004	0.0007354605861866553	0.0007354605861866553	0.0	0.0	-0.03774029094580933	-0.03703700137174082	0.03774029094580933	0.03846150000000015	2019-06-30	1013046560.0	nan	nan	nan	3.188447180024095	3.188447180024095	3.188447180024095	1.0	KLIF.NS
2025-06-09	@GUJAR12	594.1001	599.80005	591.6001	593.75	593.39991	594.94996	596.0	INR	IN	NSE	44658.0	51494.0	85.785508	6.921332213828006	6.947560420111985	0.31026415324136103	0.35775767627324656	-0.0005894683346614471	-0.0005892946323354797	0.0031928433818375623	0.0031979459353734807	-0.0037823117164990094	-0.003775167785234901	2024-09-30	73436928.0	2025-06-02	58.0	42.0	508.28137545096786	213.47817768940652	213.47817768940652	1.0	GALK.NS
2025-06-09	@GREAV2	203.2	214.19001	203.2	212.85001	212.57001	212.60001	210.9	INR	IN	NSE	3959952.0	4425465.0	85.785508	2.4811884310342958	2.4584572023517075	9.73537251536705	10.879816303005398	0.046397023551275396	0.047490206692913484	0.03719337178040227	0.03789370078740162	0.009203651770873122	0.009246135609293438	2025-04-08	232782735.0	2025-06-02	56.0	44.0	577.5778290265223	254.1342447716698	254.1342447716698	1.0	GRVL.NS
2025-06-09	@INFOS11	1578.0	1588.0	1571.0	1572.9	1571.1001	1572.0	1577.21	INR	IN	NSE	2903202.0	3195516.0	85.785508	18.335264739587487	18.38550632584702	53.376838736211724	58.75117963234537	-0.0032371731592224506	-0.0032319391634980654	-0.0005007590724597222	-0.0005006337135614602	-0.0027364140867627285	-0.002732673518428097	2025-05-20	4144557387.0	2025-06-02	0.0	91.0	75991.55691905796	75991.55691905796	69152.31679634274	1.0	INFY.NS
2025-06-09	@GOLDI2	362.0	364.69996	349.0	350.0	349.89991	350.0	353.83008	INR	IN	NSE	703589.0	745339.0	85.785508	4.0799431997301925	4.124590367874257	2.9020164123422805	3.0742180602010305	-0.03371105734231161	-0.03314917127071826	-0.022827413928874662	-0.02256883977900548	-0.01088364341343695	-0.010824630851057115	2024-09-30	106795122.0	2025-06-02	0.0	43.0	435.71803176825625	435.71803176825625	187.3587536603502	1.0	GOLI.NS
2025-06-09	@HAVEL3	1536.0	1548.0	1527.0	1543.8001	1543.0	1544.0	1539.72	INR	IN	NSE	616827.0	637049.0	85.785508	17.996047770679404	17.948486124253062	11.071110850564644	11.43406513696929	0.005065339583364192	0.005078190104166547	0.0024189469873094893	0.0024218750000000178	0.002646392596054703	0.0026498973839399476	2025-03-31	626941732.0	2025-06-02	41.0	36.0	11282.473358504485	6656.659281517646	4061.690409061615	1.0	HVEL.NS
2025-06-09	@LUMAX1	3180.0	3300.0	3170.2	3196.9	3198.8001	3212.0	3229.42	INR	IN	NSE	44760.0	46436.0	85.785508	37.26620118633558	37.645286194493366	1.6850030100655229	1.7480965097274939	0.005300393472044362	0.005314465408805091	0.015421357755007747	0.015540880503144727	-0.010120964282963385	-0.010069919675978922	2024-09-30	9347732.0	2025-06-02	48.0	25.0	348.35446134794705	181.14431990093246	87.08861533698676	1.0	LUMA.NS
2025-06-09	@PUNJA7	111.21001	112.89	110.76	112.2	112.18	112.2	112.14	INR	IN	NSE	30600258.0	31596446.0	85.785508	1.3079132200277932	1.3072138011935537	40.00107957768345	41.30331027986685	0.008862597337877531	0.00890198643089768	0.008327694944807895	0.008362466652057643	0.0005349023930696362	0.0005350454788657366	2024-09-27	11492943360.0	2025-06-02	0.0	21.0	15031.772557574644	15031.772557574646	3156.6722370906755	1.0	PNBK.NS
2025-06-09	@DLINK7	171.82001	173.0	163.35001	165.74001	166.0	166.52001	168.77001	INR	IN	NSE	78693.0	81419.0	85.785508	1.932028076350612	1.9673487274797048	0.1548165734115604	0.16017956604267009	-0.03602711965399141	-0.03538586687313072	-0.01791057490972303	-0.017751133875501313	-0.01811654474426838	-0.017953426678116613	2024-09-30	9975000.0	2025-06-02	0.0	33.0	19.271980061597354	19.271980061597354	6.359753420327126	1.0	SMAT.NS
2025-06-09	@DHANA6	32.100007	33.330002	31.800004	32.229996	32.169999	32.350007	32.440003	INR	IN	NSE	2520707.0	2875134.0	85.785508	0.3757044371643752	0.3781524846830772	0.9532116152080256	1.0872390658967945	0.004041323514882844	0.004049500674563777	0.010536073521147493	0.010591773391201986	-0.006494750006264649	-0.006473704703418126	2024-12-27	394698851.0	2025-06-02	0.0	78.0	148.2901096643806	148.2901096643806	115.66628553821687	1.0	DNBK.NS
2025-06-09	@ADVSY1	2198.65	2279.7	2198.65	2226.6001	2221.0	2230.0	2236.8799	INR	IN	BOM	9738.0	9738.0	85.785508	25.95543410432448	26.07526553319472	0.25392093576225017	0.25392093576225017	0.012632267575209966	0.01271239169490368	0.017238457442991795	0.01738789711868649	-0.004606189867781829	-0.004595597644737159	2025-04-29	12677063.0	2025-06-02	0.0	42.0	329.03867333287	329.03867333287	138.19624279980542	1.0	ASMT.BO
2025-06-09	@MUNJA2	138.31	142.9	138.31	139.93	139.7	140.5	140.51	INR	IN	NSE	24297.0	25248.0	85.785508	1.631161291252131	1.6379223399831124	0.03979659909456968	0.04135426323989363	0.011644754931005252	0.011712819029715993	0.015781117981631176	0.015906297447762174	-0.004136363050625924	-0.004127820083979716	2006-10-16	39995000.0	2025-06-02	65.0	35.0	65.23829584362898	22.83340354527014	22.83340354527014	1.0	MNJL.NS
2025-06-09	@BHART5	1874.0	1875.0	1848.7	1865.1001	1865.0	1866.0	1862.6102	INR	IN	NSE	3649505.0	3742186.0	85.785508	21.74143562803172	21.71241091210884	79.23955218579577	81.25188014154092	-0.00476045923853885	-0.004749146211312616	-0.006096346509761652	-0.006077801494130175	0.001335887271222802	0.001336779966092827	2025-03-31	5697957856.0	2025-06-02	51.0	49.0	123881.78393746165	60702.0741293562	60702.0741293562	1.0	BRTI.NS
2025-06-09	@GALAX2	42.39	42.39	42.39	42.39	nan	42.39	42.39	INR	IN	BOM	501.0	501.0	85.785508	0.4941394063901796	0.4941394063901796	0.00024756384260148	0.00024756384260148	0.0	0.0	0.0	0.0	0.0	0.0	2025-05-02	49777674.0	2025-06-02	74.0	26.0	24.59711028184388	6.395248673279408	6.395248673279408	1.0	GALO.BO
2025-06-09	@DCMSH3	170.9	173.25	167.81	172.58001	173.09	173.24001	171.10001	INR	IN	NSE	139852.0	145221.0	85.785508	2.0117618234539103	1.994509492209337	0.27893614150446017	0.2896446629681321	0.009782364902755525	0.00983036863662945	0.0011696492219543941	0.0011703335283790306	0.00861271568080113	0.008649911826422496	2024-09-30	86992185.0	2025-06-02	50.0	50.0	175.0075567218399	87.50377836091995	87.50377836091995	1.0	DCMI.NS
2025-06-09	@MACMI1	2650.0	2681.7	2601.1001	2611.1001	2602.9	2608.0	2639.9	INR	IN	NSE	13926.0	14380.0	85.785508	30.43754313374236	30.773263008479244	0.428548460656082	0.44251952206193157	-0.014788013214404927	-0.014679207547169781	-0.0038186023452047024	-0.003811320754716907	-0.010969410869200225	-0.01090946626766165	2024-09-30	16960709.0	2025-06-02	69.0	31.0	516.2423117663523	160.0351166475692	160.0351166475692	1.0	MPSL.NS
2025-06-09	@INDOC8	270.5	282.30005	269.8501	280.80005	280.80005	280.8501	278.03003	INR	IN	NSE	567603.0	613544.0	85.785508	3.2732807270897086	3.2409906577693754	1.8395960203218709	1.9884903721304537	0.037370751927782386	0.0380778188539741	0.02745703115292386	0.027837449168206962	0.009913720774858525	0.009963024497749329	2024-09-30	198054340.0	2025-06-02	47.0	48.0	648.2874540384724	343.5923506403904	311.17797793846677	1.0	ICNT.NS
2025-06-09	@JAYAN2	257.0	263.0	256.05005	259.25	257.55005	258.0	259.3501	INR	IN	NSE	7809.0	8723.0	85.785508	3.022072212943007	3.02323907669813	0.023608473949935694	0.026371714466037786	0.008716762214417528	0.008754863813229541	0.009102801481448708	0.009144357976653694	-0.00038603926703117963	-0.00038596476346064446	2017-08-03	30000000.0	2025-06-02	0.0	40.0	90.66216638829022	90.66216638829023	36.26486655531608	1.0	JAAO.NS
2025-06-09	@SHAKT2	975.0	1015.95	964.0	1006.65	1014.65	1014.8001	995.05005	INR	IN	NSE	2469673.0	2967710.0	85.785508	11.734499491452567	11.599279099681967	28.646426411948863	34.423296576917174	0.031945794274511385	0.03246153846153854	0.02035556640320557	0.020564153846153843	0.011590227871305814	0.01165765480841885	2024-11-25	120210600.0	2025-06-02	34.0	66.0	1410.611224567208	931.0034082143571	931.0034082143571	1.0	SHPU.NS
2025-06-09	@MOTHE5	158.2	161.35001	158.15	161.0	160.80001	160.9	160.06	INR	IN	NSE	14554672.0	15585860.0	85.785508	1.8767738718758886	1.8658163101394702	27.156344406330266	29.080351795550364	0.017544309650908474	0.017699115044247815	0.011688689605345637	0.011757269279393245	0.005855620045562837	0.005872797700862131	2025-03-31	7036295067.0	2025-06-02	30.0	46.0	13205.534736554806	9243.874315588364	6074.545978815211	1.0	SAMD.NS
2025-06-09	@MADHU4	8.6999999	8.8999997	8.1499997	8.3599997	8.33	8.4499999	8.4300004	INR	IN	NSE	54439.0	60183.0	85.785508	0.09745235407360414	0.09826835087343659	0.005349630753199014	0.005914084160616034	-0.03986462295484339	-0.03908048320782165	-0.03152619470293727	-0.03103442564407377	-0.008338428251906116	-0.008303759985586856	2024-09-30	73794940.0	2025-06-02	11.0	66.0	7.191490621720374	6.400426653331133	4.7463838103354465	1.0	MAPR.NS
2025-06-09	@GULFO2	323.75	379.3501	323.75	379.3501	379.3501	nan	367.16993	INR	IN	NSE	2596617.0	2770394.0	85.785508	4.422076745177053	4.280092740139746	11.113761570623446	11.85754324672671	0.15848791237910653	0.17173776061776058	0.12585315240120742	0.13411561389961402	0.03263475997789911	0.03317311414908075	2024-09-30	49572490.0	2025-06-02	73.0	27.0	219.21335522952202	59.18760591197095	59.18760591197095	1.0	GOCL.NS
2025-06-09	@KALYA2	801.94996	814.94996	800.05005	807.6001	805.1001	807.94996	808.65992	INR	IN	NSE	40449.0	45157.0	85.785508	9.41417867456121	9.426532975709605	0.3812938323344778	0.4256739495841187	0.007020798357385338	0.007045501941293164	0.008332245944758121	0.008367055720035266	-0.0013114475873727827	-0.0013105880157879835	2024-09-30	43653060.0	2025-06-02	64.0	30.0	410.95770653134093	147.94477435128275	123.28731195940229	1.0	KLSL.NS
2025-06-09	@TTKHE1	1220.5	1245.0	1217.0	1219.8001	1225.0	1229.9	1224.3799	INR	IN	NSE	9243.0	9449.0	85.785508	14.21918606578631	14.272572705403809	0.1319213895160474	0.13486153949336058	-0.000573617990009545	-0.0005734535026629128	0.003173900899640536	0.003178943056124428	-0.003747518889650081	-0.003740505704152741	2024-09-30	14130333.0	2025-06-02	67.0	27.0	200.92183409852046	66.30420525251175	54.24889520660053	1.0	TTKH.NS
2025-06-09	@JMSHA1	143.28	155.99001	143.25	155.02001	154.82001	154.9	150.95	INR	IN	NSE	21681426.0	22730192.0	85.785508	1.8070652446331614	1.7596212171407786	38.15109720746772	39.99652811288359	0.07875344760871261	0.08193753489670574	0.052147898400391135	0.05353154662199877	0.026605549208321477	0.026962636634647374	2025-05-12	955915568.0	2025-06-02	0.0	51.0	1727.4017997365675	1727.4017997365675	880.9749178656493	1.0	JMSH.NS
2025-06-09	@ROLLA1	1.7799998	1.9700003	1.7799998	1.83	1.8100005	1.83	1.8199997	INR	IN	NSE	450144.0	546506.0	85.785508	0.02133227444430358	0.02121570114150283	0.00955012057464065	0.011594507968038147	0.027702714908892645	0.028090003156180154	0.022223084309088703	0.02247185645751215	0.005479630599803942	0.005494671235385384	2024-09-30	250130000.0	2025-06-02	51.0	49.0	5.335841806753654	2.614562485309291	2.614562485309291	1.0	RLTN.NS
2025-06-09	@MANIN3	399.94996	408.75	391.5	392.6001	391.64991	393.0	399.81006	INR	IN	NSE	599370.0	687371.0	85.785508	4.576531737738267	4.660578101373487	2.793410696620227	3.203546230119195	-0.018547902727821253	-0.018376948956314365	-0.00034985495130612776	-0.00034979375919919065	-0.018198047776515125	-0.01803346318999588	2025-05-28	67235188.0	2025-06-02	13.0	57.0	307.70397177479913	267.7024554440752	175.39126391163552	1.0	MIND.NS
2025-06-09	@KABRA1	286.94996	286.94996	280.64991	282.05005	281.5	282.0	283.66993	INR	IN	NSE	18601.0	21474.0	85.785508	3.287851952803031	3.306734862489828	0.06150857517717329	0.07100882443710657	-0.017223307697752155	-0.017075834406807266	-0.011496501205353837	-0.011430668957054246	-0.0057268064923983175	-0.005710439594355354	2024-09-30	34972836.0	2025-06-02	26.0	47.0	114.98550713766015	85.08927528186851	54.04318835470027	1.0	KBRE.NS
2025-06-09	@TANEJ1	406.89991	406.89991	397.1001	397.1001	395.0	397.1001	401.69996	INR	IN	BOM	12223.0	12223.0	85.785508	4.628988150306227	4.682608628953973	0.057235525271704404	0.057235525271704404	-0.024378843860143107	-0.024084080038258016	-0.012861792034621011	-0.012779432661953694	-0.011517051825522095	-0.01145098446113857	2024-09-30	25500536.0	2025-06-02	52.0	48.0	118.04167897045734	56.660005905819524	56.660005905819524	1.0	TANE.BO
2025-06-09	@PEERL5	37.75	37.75	37.0	37.0	36.949997	37.75	37.64	INR	IN	BOM	255.0	255.0	85.785508	0.4313082811143346	0.43876874867955556	0.00011188603091328668	0.00011188603091328668	-0.02006756305080959	-0.019867549668874163	-0.0029181609778548	-0.002913907284768147	-0.01714940207295479	-0.01700318809776835	2007-08-27	22200000.0	2025-06-02	95.0	5.0	9.575043840738228	0.47875219203691144	0.47875219203691144	1.0	SIDC.BO
2025-06-09	@DIVIS6	6557.5	6654.5	6547.5	6633.0	6640.0	6644.0	6601.5508	INR	IN	NSE	254156.0	278426.0	85.785508	77.32075212517248	76.95414941180975	19.558358797907918	21.42603600413254	0.01144775778452889	0.011513534121235125	0.006695158369403487	0.006717621044605382	0.0047525994151254025	0.004763910928323067	2024-09-30	265468580.0	2025-06-02	0.0	48.0	20526.23027120152	20526.23027120152	9852.590530176729	1.0	DIVI.NS
2025-06-09	@SUPRA4	477.64991	484.89991	466.55005	469.55005	469.19996	470.0	475.6399	INR	IN	NSE	155994.0	164613.0	85.785508	5.473535809801348	5.544525072929568	0.864912644226575	0.9127009058301551	-0.017103162557965845	-0.016957733751064574	-0.004217002967200401	-0.004208123895595328	-0.012886159590765445	-0.012803488521463402	2024-12-25	137161003.0	2025-06-02	38.0	47.0	750.7556616287701	465.46851020983746	352.8551609655219	1.0	SUPE.NS
2025-06-09	@SHIVA4	210.0	217.25	207.19001	210.39	209.0	211.4	211.04	INR	IN	NSE	10209.0	11507.0	85.785508	2.4525121422606717	2.4600891796315993	0.025115050434858996	0.028308246190020814	0.001855420499460081	0.0018571428571427795	0.00494015825153582	0.004952380952380819	-0.003084737752075739	-0.0030799848369977845	2024-09-30	12962713.0	2025-06-02	72.0	28.0	31.79121102914026	8.901539088159273	8.901539088159273	1.0	SHTE.NS
2025-06-09	@VIDHI3	419.94996	428.14991	416.64991	426.39991	426.05005	427.39991	424.55005	INR	IN	NSE	17398.0	19399.0	85.785508	4.970535466200189	4.948971684121752	0.08610220936035025	0.09600510170027787	0.01524210045999741	0.015358853707236886	0.010894340894926913	0.010953900317075993	0.004347759565070497	0.00435722478421563	2005-11-08	49945000.0	2025-06-02	0.0	39.0	248.2533938593684	248.2533938593684	96.81882360515368	1.0	VIDH.NS
2025-06-09	@MYSOR4	195.60001	198.05001	195.60001	196.33001	196.5	196.7	196.80001	INR	IN	NSE	96183.0	107439.0	85.785508	2.2886151120070304	2.2940938928752397	0.22065283289841917	0.24647515375662288	0.0037251591198463885	0.0037321061486652596	0.006116226705699113	0.006134969011504676	-0.002391067585852724	-0.002388211260761608	2024-09-30	226613116.0	2025-06-02	69.0	31.0	518.6302018566022	160.77536257554667	160.77536257554667	1.0	HEID.NS
2025-06-09	@ORIEN30	36.610001	37.130005	36.5	36.880005	36.589997	36.910004	36.850007	INR	IN	NSE	30602.0	40597.0	85.785508	0.42990950173075854	0.42955981562759993	0.013145389477835813	0.017438839835033675	0.007348079816135389	0.007375143201990175	0.0065343541475364475	0.006555749616067974	0.0008137256685989414	0.0008140568331507225	2024-09-30	119639200.0	2025-06-02	59.0	35.0	51.434028859466565	21.08795183238129	18.001910100813298	1.0	ORNT.NS
2025-06-09	@KIRLO9	1779.5	1838.0	1770.4	1826.9	1817.0	1835.0	1812.8501	INR	IN	NSE	84428.0	94393.0	85.785508	21.296137804534542	21.132358393214858	1.784162754422344	1.9947467058107302	0.026288115392276268	0.02663669570103977	0.018567821746547253	0.018741275639224453	0.007720293645729015	0.007750171952992657	2024-09-30	79408926.0	2025-06-02	24.0	31.0	1691.1034310060859	1285.2386075646252	524.2420636118866	1.0	KRBR.NS
2025-06-09	@AUDIC1	247.25	254.98	246.2	248.74001	249.89	249.91001	250.54	INR	IN	NSE	9697.0	10987.0	85.785508	2.8995574637152	2.920539912172578	0.02832047552833749	0.032087972015040114	0.006008243925395007	0.006026329625884674	0.013218617913224762	0.013306370070778506	-0.007210373987829755	-0.0071844416061306315	2024-09-30	8033099.0	2025-06-02	59.0	41.0	23.29243216221311	9.549897186507375	9.549897186507375	1.0	AKSH.NS
2025-06-09	@MASTE11	153.75	159.0	153.29	155.22001	153.60001	154.9	156.79	INR	IN	NSE	288025.0	332256.0	85.785508	1.8093966407472928	1.8276979836734195	0.5264227117475366	0.6072636212633956	0.009515623164050524	0.009561040650406527	0.01957942368573118	0.019772357723577105	-0.010063800521680655	-0.010013329931755743	2024-10-30	112266000.0	2025-06-02	12.0	22.0	203.1337232701356	178.75767647771931	44.68941911942983	1.0	MSTT.NS
2025-06-09	@TANFA1	3127.3001	3174.8001	3115.75	3143.65	3150.1001	3159.95	3150.44	INR	IN	BOM	3936.0	3936.0	85.785508	36.64546697094806	36.72461786902282	0.14454809593247384	0.14454809593247384	0.0052145007652111275	0.0052281199364270226	0.0073720811728748	0.007399321862331165	-0.002157580407663673	-0.0021552545041327864	2024-09-30	9975000.0	2025-06-02	67.0	33.0	365.53853303520685	120.62771590161827	120.62771590161827	1.0	TAMF.BO
2025-06-09	@CENTU47	470.0	484.44996	470.0	477.55005	477.1001	479.19996	478.44996	INR	IN	NSE	43726.0	45914.0	85.785508	5.56679165436661	5.57728188775195	0.2438722278238418	0.25607532059424304	0.01593627647771534	0.016063936170212845	0.017818933917862267	0.017978638297872385	-0.0018826574401469287	-0.0018808863522529196	2024-09-30	21850589.0	2025-06-02	22.0	70.0	121.63767648819486	94.877387660792	85.1463735417364	1.0	CNTE.NS
2025-06-09	@STEEL12	1074.2	1106.0	1072.3001	1091.6001	1082.0	1091.0	1093.94	INR	IN	NSE	43079.0	46571.0	85.785508	12.724761156627997	12.752037325465277	0.5493450159437188	0.5938751302842433	0.016068402971468387	0.016198194004840794	0.018209659399600397	0.01837646620741018	-0.00214125642813201	-0.0021389655739801894	2017-12-30	20240000.0	2025-06-02	16.0	60.0	257.54916581015067	216.34129928052656	154.5294994860904	1.0	STCL.NS
2025-06-09	@TILAK1	353.89991	356.19996	351.14991	352.94996	352.8501	353.0	353.45997	INR	IN	NSE	413071.0	473960.0	85.785508	4.11433082613441	4.120276002795251	1.7019665287506371	1.952846014284837	-0.002687842531283735	-0.0026842335167590603	-0.0012438931558440558	-0.0012431198414263323	-0.0014439493754396793	-0.0014429073821288219	2024-12-16	193633950.0	2025-06-02	0.0	63.0	796.674129471169	796.674129471169	501.9047015668364	1.0	TILK.NS
2025-06-09	@HARRI31	232.89	236.5	225.81	228.58001	227.31	227.80001	232.15	INR	IN	NSE	65326.0	77641.0	85.785508	2.6645527354107412	2.7061680394781833	0.1767831333469518	0.21010959275312563	-0.018679936867887825	-0.018506548155781677	-0.003182524619767868	-0.0031774657563655717	-0.015497412248119957	-0.015377945293991058	2024-09-30	18455405.0	2025-06-02	21.0	49.0	49.175399875863064	38.84856590193182	24.095945939172903	1.0	HRMA.NS
2025-06-09	@SUVEN1	223.0	229.45	217.5	222.16001	222.5	222.78	222.80001	INR	IN	NSE	1079563.0	1152920.0	85.785508	2.589714920147119	2.5971753877123396	2.8038144530848963	2.9943354480013107	-0.003773883448972448	-0.003766771300448446	-0.0008972185236872932	-0.0008968161434977917	-0.002876664925285155	-0.002872531289383584	2024-09-30	218073717.0	2025-06-02	70.0	30.0	564.7487586068404	169.42462758205212	169.42462758205212	1.0	SUVP.NS
2025-06-09	@KAJAR1	1012.5	1049.0	1010.5	1032.0	1035.0	1039.5	1031.3899	INR	IN	NSE	302906.0	318189.0	85.785508	12.03000394891874	12.02289202507258	3.641806131746635	3.8255519905658186	0.019076147060813398	0.01925925925925931	0.01848479007318904	0.018656691358024613	0.0005913569876243585	0.0005915318736398056	2024-10-22	159272290.0	2025-06-02	41.0	52.0	1916.046277653331	1130.4673038154654	996.344064379732	1.0	KAJR.NS
2025-06-09	@ORIEN34	268.89991	309.0	258.90992	300.64991	301.1001	302.0	289.1001	INR	IN	NSE	110482.0	112253.0	85.785508	3.504670159439984	3.370034248675196	0.372328123862133	0.37829645451653676	0.11160726955627798	0.11807367283983106	0.07243376634546372	0.07512159449960398	0.03917350321081425	0.03995090281878144	2025-03-31	14649976.0	2025-06-02	17.0	50.0	51.343333723711936	42.614966990680905	25.671666861855968	1.0	ORBL.NS
2025-06-09	@NATIO41	109.13001	109.80001	107.85001	108.13001	108.13001	108.25	108.5	INR	IN	NSE	3551828.0	3818088.0	85.785508	1.260469425675022	1.2647823919163597	4.492289513515501	4.8290504731871495	-0.00920562432011085	-0.009163382281372479	-0.005789750778310676	-0.005773022471087463	-0.003415873541800174	-0.0034100460829493695	2010-09-30	490578400.0	2025-06-02	0.0	20.0	618.3590740965712	618.3590740965712	123.67181481931424	1.0	NAFT.NS
2025-06-09	@RADHE1	1.9499999	1.9499999	1.9499999	1.9499999	nan	1.9499999	1.9499999	INR	IN	BOM	201039.0	201039.0	85.785508	0.022731110947084444	0.022731110947084444	0.00456983981369091	0.00456983981369091	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-08	523741920.0	2025-06-02	0.0	46.0	11.905235691159024	11.905235691159026	5.4764084179331505	1.0	RADE.BO
2025-06-09	@HYDRO14	3243.8001	3277.4	3093.6001	3103.6001	3101.8001	3101.9	3139.3101	INR	IN	NSE	22605.0	24106.0	85.785508	36.178606064791275	36.59487684096946	0.8272271909901147	0.8821561011284098	-0.04418275264118776	-0.04322091241072468	-0.03274245049564506	-0.03221221924248652	-0.011440302145542702	-0.01137511072894648	2024-09-30	12110461.0	2025-06-02	81.0	19.0	438.1395977820182	83.24652357858345	83.24652357858345	1.0	KINA.NS
2025-06-09	@UGARS1	50.220002	50.910004	49.5	49.880005	49.800004	50.0	50.229996	INR	IN	NSE	331410.0	360482.0	85.785508	0.5814502491493085	0.5855300874362136	0.19405052627723554	0.21107305697918116	-0.006793172501800893	-0.006770151064510177	0.00019898457405576053	0.0001990043727995161	-0.006992157075856653	-0.00696776882084571	2025-03-31	112500000.0	2025-06-02	18.0	82.0	65.4131530292972	53.638785484023714	53.638785484023714	1.0	UGSW.NS
2025-06-09	@KARUR1	238.30001	241.32001	234.63001	237.13001	237.04	237.06	237.11001	INR	IN	NSE	1968798.0	2042211.0	85.785508	2.7642199192898644	2.763986779678451	5.441731643857375	5.644644205313909	-0.004921869939628287	-0.004909777385238012	-0.005006215415203741	-0.004993705203789167	8.434547557545358e-05	8.434903275489347e-05	2025-05-19	805149390.0	2025-06-02	0.0	100.0	2225.6099818420835	2225.6099818420835	2225.6099818420835	1.0	KARU.NS
2025-06-09	@JBCHE1	1710.8001	1713.2	1671.8001	1677.4	1672.6001	1676.0	1687.68	INR	IN	NSE	64544.0	68833.0	85.785508	19.553419209221214	19.673252969487574	1.269790439662606	1.3541690216487383	-0.01971618025462707	-0.01952308747234688	-0.013606351080071022	-0.013514203091290367	-0.006109829174556047	-0.00609120212362535	2025-06-09	155973534.0	2025-06-02	48.0	52.0	3049.8158958457184	1585.9042658397736	1585.9042658397736	1.0	JBCH.NS
2025-06-09	@PANTA2	0.60000003	0.61000002	0.57999999	0.58999998	0.58999998	0.60000003	0.60000003	INR	IN	NSE	266670.0	396931.0	85.785508	0.006877618303548427	0.006994188692104033	0.0018651402985233824	0.002776210311745546	-0.01680720221468579	-0.016666749166662553	0.0	0.0	-0.01680720221468579	-0.016666749166662553	2019-11-05	454930400.0	nan	nan	nan	3.1288376458806075	3.128837645880607	3.128837645880607	1.0	FURE.NS
2025-06-09	@NELCO1	908.25	914.5	892.3501	897.89991	897.14991	897.6001	900.18995	INR	IN	NSE	77078.0	81203.0	85.785508	10.466801805265291	10.49349675705132	0.8088177430400016	0.8521034171628383	-0.011461067808432368	-0.011395639966969462	-0.008913874490535711	-0.008874263693916973	-0.0025471933178966566	-0.002543951973691727	2014-03-31	22818400.0	2025-06-02	50.0	50.0	238.83567031326552	119.41783515663275	119.41783515663275	1.0	NELC.NS
2025-06-09	@MANGA6	274.55005	284.69996	273.5	282.44996	283.5	284.0	280.66993	INR	IN	NSE	271759.0	299719.0	85.785508	3.2925136959030423	3.271763920777855	0.8891312913466691	0.9806098105716179	0.028367826312218902	0.028774024991071734	0.02204577674395214	0.022290580533494753	0.006322049568266763	0.006342075903891686	2021-12-31	118515180.0	2025-06-02	54.0	46.0	390.21285332241433	179.4979125283106	179.4979125283106	1.0	MNGL.NS
2025-06-09	@MIDDA1	6.8100005	7.1599999	6.8100005	6.9499999	6.9399996	7.04	6.9799996	INR	IN	NSE	2526.0	3597.0	85.785508	0.0810160138003729	0.08136571972039847	0.00020552980801372651	0.0002926724938342733	0.020349451605354174	0.020557913321739063	0.024656665884831952	0.0249631552890488	-0.004307214279477778	-0.004297951535699229	2024-12-31	66892907.0	2025-06-02	62.0	30.0	5.419396676659062	2.0593707371304437	1.6258190029977186	1.0	NEXM.NS
2025-06-09	@HERIT11	472.1001	490.0	471.94996	481.14991	483.0	483.89991	481.77002	INR	IN	NSE	1043852.0	1084995.0	85.785508	5.608755152443697	5.615983762665368	5.86225588262577	6.093314302573111	0.01898784537878928	0.01916926092580784	0.020275823883346256	0.020482774733578735	-0.0012879785045569747	-0.0012871494162297603	2024-09-30	92796000.0	2025-06-02	17.0	47.0	520.4700431261654	431.9901357947173	244.6209202692977	1.0	HEFI.NS
2025-06-09	@GOLDS30	1225.0	1253.9	1212.5	1224.6001	1225.9	1226.0	1234.93	INR	IN	NSE	518947.0	582677.0	85.785508	14.27513957252547	14.395555016122305	7.470530088951622	8.387958810129097	-0.00032650227565955703	-0.00032644897959177577	0.00807344431492485	0.008106122448979569	-0.008399946590584406	-0.008364765614245262	2024-09-30	82080737.0	2025-06-02	50.0	50.0	1171.7139768907555	585.8569884453777	585.8569884453777	1.0	OLEC.NS
2025-06-09	@MOSCC1	189.49001	198.19001	187.61001	197.07001	197.30001	197.75	194.56	INR	IN	NSE	3266547.0	4080789.0	85.785508	2.2972412776293174	2.267982139827161	7.4084702549059935	9.25515656840314	0.03922274086112498	0.04000210881829602	0.026404293323047057	0.02675597515668504	0.012818447538077926	0.012900956003289332	2025-05-23	191466240.0	2025-06-02	44.0	56.0	439.8441498004815	246.31272388826966	246.31272388826966	1.0	MOSC.BO
2025-06-09	@TIPSI1	694.0	707.64991	688.5	694.69996	694.0	700.0	697.12012	INR	IN	NSE	324146.0	356569.0	85.785508	8.098103936156678	8.12631569425456	2.6341127270298386	2.897592260784654	0.001008079613217916	0.0010085878962535766	0.00448577399910377	0.004495850144092373	-0.0034776943858858544	-0.0034716542107550152	2024-09-30	127831590.0	2025-06-02	0.0	62.0	1035.1935021441666	1035.1935021441666	641.8199713293833	1.0	TIPS.NS
2025-06-09	@RAMCO4	260.69996	269.1001	260.69996	268.3501	267.5	269.0	267.26001	INR	IN	NSE	61626.0	66758.0	85.785508	3.128151901834049	3.115444743883781	0.1919923977865819	0.20798086021219345	0.028922303764050916	0.029344615166032373	0.02485183726328266	0.025163218283577926	0.004070466500768255	0.004078762101370703	2023-02-15	86809060.0	2025-06-02	28.0	41.0	271.55192613542613	195.5173868175068	111.33628971552471	1.0	RAMC.NS
2025-06-09	@IPCAL1	1381.0	1390.0	1365.1001	1369.3001	1368.5	1368.8001	1374.6001	INR	IN	NSE	119187.0	123973.0	85.785508	15.961904661099636	16.023686658124124	1.90981514172184	1.986504506067622	-0.008508141041092543	-0.008472049239681478	-0.004645021973354702	-0.004634250543084639	-0.0038631190677378413	-0.0038556668226636948	2024-09-30	253704218.0	2025-06-02	34.0	45.0	4049.6025398348384	2672.737676290993	1822.3211429256771	1.0	IPCA.NS
2025-06-09	@ANSAL7	3.8800002	3.8800002	3.8500004	3.8800002	3.8800002	nan	3.8699999	INR	IN	NSE	58309.0	92636.0	85.785508	0.04522908694554796	0.04511251364274721	0.0026304655579949474	0.00417904281380953	0.0	0.0	-0.002580723979675792	-0.002577396774361085	0.002580723979675792	0.0025840569143167347	2024-09-30	157404876.0	2025-06-02	5.0	73.0	7.119278822257195	6.7633148811443355	5.197073540247752	1.0	ANSP.NS
2025-06-09	@INDIA63	1855.0	1908.0	1851.0	1893.9	1891.0	1895.2	1880.65	INR	IN	NSE	124982.0	130560.0	85.785508	22.077155502768605	21.92270051020739	2.7399429551667405	2.862227778612677	0.020753499000154108	0.02097035040431261	0.013732765707390904	0.013827493261455492	0.007020733292763204	0.007045436418259721	2022-12-31	30961500.0	2025-06-02	51.0	43.0	683.5418500989701	334.93550654849537	293.92299554255715	1.0	IGLY.NS
2025-06-09	@JKSYN1	172.4	174.85001	169.15	170.95	170.15	171.0	172.37	INR	IN	BOM	290331.0	290331.0	85.785508	1.9927608285539324	2.0093137409642665	0.5833660677278965	0.5833660677278965	-0.00844624214428169	-0.00841067285382846	-0.00017402906329255785	-0.00017401392111371372	-0.008272213080989133	-0.0082380924754889	2025-03-27	122369130.0	2025-06-02	22.0	48.0	243.85240888822386	190.2048789328146	117.04915626634745	1.0	JKEL.BO
2025-06-09	@TATAI4	6915.5	6940.0	6860.0	6906.5	6910.0	6914.0	6901.461	INR	IN	NSE	60168.0	63830.0	85.785508	80.50893631124735	80.45019678615182	4.840527440229183	5.13513606086007	-0.0013022719247484105	-0.0013014243366350486	-0.0020321407625427668	-0.0020300773624466473	0.0007298688377943563	0.0007301352568680475	2024-09-30	50595296.0	2025-06-02	73.0	27.0	4073.373463312708	1099.810835094431	1099.810835094431	1.0	TINV.NS
2025-06-09	@INDUS69	173.0	182.99001	173.0	177.5	172.5	173.0	176.04	INR	IN	NSE	45830.0	47654.0	85.785508	2.0691140512917405	2.05209485965858	0.09404750741815274	0.09779052844216998	0.02567901441769127	0.026011560693641522	0.01741964744511204	0.017572254335260107	0.00825936697257923	0.008293569643262888	2014-09-30	22547550.0	2025-06-02	58.0	42.0	46.653452527203086	19.594450061425295	19.594450061425295	1.0	INDI.NS
2025-06-09	@OILCO2	77.0	79.179993	76.0	77.380005	76.330002	78.0	77.350007	INR	IN	NSE	39431.0	41910.0	85.785508	0.902017214842395	0.9016675287392366	0.03555365232571684	0.0377888861294614	0.004922992034861018	0.004935129870129895	0.0045352456631251314	0.004545545454545552	0.00038774637173588644	0.0003878215550774389	2025-05-08	51989530.0	2025-06-02	28.0	72.0	46.89545105156514	33.7647247571269	33.7647247571269	1.0	OCTL.NS
2025-06-09	@NEYVE2	237.0	243.0	237.0	241.75	241.5	241.75	241.19001	INR	IN	NSE	2175021.0	2309584.0	85.785508	2.8180750529564973	2.811547260406735	6.115174333877117	6.493504567879228	0.019843993198271903	0.020042194092827037	0.017524904949705267	0.01767936708860751	0.0023190882485666364	0.0023217794136665137	2024-09-30	1386636609.0	2025-06-02	0.0	21.0	3907.6460353390926	3907.6460353390926	820.6056674212095	1.0	NLCI.NS
2025-06-09	@KSBPU1	866.0	875.0	852.80005	869.89991	864.1001	866.89991	864.20997	INR	IN	NSE	59417.0	68580.0	85.785508	10.140406349286875	10.074078829258667	0.5985715417980623	0.6908803261105594	0.00449325049088678	0.00450336027713627	-0.002069148449826308	-0.0020670092378752836	0.006562398940713088	0.006583978659723044	2024-12-31	174039220.0	2025-06-02	62.0	38.0	1764.8284115129354	670.6347963749155	670.6347963749155	1.0	KSBL.NS
2025-06-09	@KILBU3	425.1001	427.89991	420.0	426.3501	424.19996	427.80005	425.61011	INR	IN	BOM	282038.0	282038.0	85.785508	4.969954831997964	4.9613287829454835	1.3992832472843784	1.3992832472843784	0.002936169133626265	0.002940483900145008	0.0011990218410602438	0.0011997409551303129	0.0017371472925660214	0.0017386570069963803	2025-05-30	48437858.0	2025-06-02	49.0	51.0	240.73396641873126	122.77432287355293	122.77432287355293	1.0	KLBE.BO
2025-06-09	@BAJAJ13	656.05005	667.19996	656.05005	662.14991	662.14991	663.0	661.6399	INR	IN	NSE	37783.0	41585.0	85.785508	7.718668635732739	7.712723459071899	0.29140983045411356	0.3207336050455049	0.009254898686674728	0.009297857686315192	0.008484368468991477	0.00852046272993956	0.0007705302176832518	0.000770827152352771	2025-05-29	115347121.0	2025-06-02	38.0	46.0	890.3262050847693	552.002247152557	409.55005433899385	1.0	BJEL.NS
2025-06-09	@ARVIN10	358.39991	365.55005	356.6001	358.80005	359.5	360.0	361.61011	INR	IN	NSE	470165.0	482978.0	85.785508	4.182525211601009	4.215282026423392	1.9818780739533541	2.0358884825579167	0.0011158395533596988	0.0011164623339330326	0.008917157213298665	0.008957033499255251	-0.007801317659938967	-0.007770966359320064	2025-05-26	261951307.0	2025-06-02	34.0	60.0	1095.6179457393357	723.1078441879616	657.3707674436014	1.0	ARVN.NS
2025-06-09	@GKWIN1	2071.0	2201.0	2040.0	2122.8001	2090.0	2128.0	2121.95	INR	IN	NSE	2258.0	2258.0	85.785508	24.74543952109021	24.73552992190709	0.05585282656366621	0.05585282656366621	0.024704436665747842	0.025012119748913486	0.024303894824019956	0.024601641718976275	0.0004005418417278861	0.00040062206932311994	2024-09-30	5966500.0	2025-06-02	0.0	100.0	147.64366490258473	147.64366490258473	147.64366490258473	1.0	GKWL.NS
2025-06-09	@SKFBE2	4725.0	4733.6016	4690.0	4702.3985	4690.1016	4705.0	4708.5196	INR	IN	NSE	21878.0	23728.0	85.785508	54.81576794998988	54.88712149376093	1.2008204440405017	1.3023616188039593	-0.004794863249291126	-0.004783386243386145	-0.0034940123018820657	-0.0034879153439154598	-0.0013008509474090602	-0.001300005207581445	2024-09-30	49437963.0	2025-06-02	6.0	32.0	2709.9799077281855	2547.381113264494	867.1935704730193	1.0	SKFB.NS
2025-06-09	@CHEMB2	259.43995	260.0	245.0	250.66001	250.0	255.0	251.02001	INR	IN	NSE	38009.0	40314.0	85.785508	2.921938866410863	2.9261353794163	0.11121947963623414	0.11796422168578873	-0.03442779019820286	-0.03384189674720495	-0.03299261220649363	-0.032454292409476615	-0.0014351779917092244	-0.0014341486162796624	2024-09-30	13448288.0	2025-06-02	10.0	52.0	39.29507539388681	35.36556785449813	20.43343920482114	1.0	CHEM.NS
2025-06-09	@RAJRA1	439.89991	450.0	439.1001	448.30005	449.0	450.0	447.69996	INR	IN	NSE	112008.0	127420.0	85.785508	5.2258249726748724	5.218829735204226	0.5845506809807549	0.6649832848597225	0.01891553893114306	0.019095571081158003	0.017576052138671194	0.01773141985866733	0.0013394867924718667	0.0013403843055961318	2022-03-15	50771000.0	2025-06-02	27.0	40.0	265.32035968767593	193.68386257200342	106.12814387507038	1.0	RAJR.NS
2025-06-09	@DUJOD2	567.05005	581.0	540.14991	580.64991	572.0	581.0	564.40992	INR	IN	NSE	3279.0	4114.0	85.785508	6.768624719224138	6.579315471326463	0.021573575430479473	0.02706730384903707	0.02370043925606513	0.023983526674585365	-0.004666775425680392	-0.004655902948954904	0.028367214681745523	0.028773395761718668	2024-09-30	8564440.0	2025-06-02	27.0	42.0	57.96948029031198	42.31772061192774	24.34718172193103	1.0	MANG.NS
2025-06-09	@BLISS3	137.0	139.0	134.24001	135.84	136.0	136.46001	136.7	INR	IN	NSE	314592.0	368693.0	85.785508	1.583484240718141	1.5935092440089065	0.5013052600912499	0.5875157037013757	-0.008503203265088466	-0.008467153284671514	-0.0021921820982209184	-0.0021897810218979297	-0.0063110211668675475	-0.0062911485003656065	2025-06-06	105445522.0	2025-06-02	14.0	49.0	166.97132234129805	143.59533721351633	81.81594794723604	1.0	BLIS.NS
2025-06-09	@ROTOP2	265.0	295.39991	264.8501	288.64991	286.1001	286.39991	284.22999	INR	IN	NSE	1480503.0	1607440.0	85.785508	3.3647863925920913	3.3132634710282303	4.905296508647708	5.325872233869619	0.08548474372437909	0.08924494339622635	0.07005390838815995	0.07256599999999991	0.01543083533621914	0.015550505419924088	2024-11-08	62815220.0	2025-06-02	0.0	42.0	211.35979750367858	211.35979750367858	88.771114951545	1.0	ROTP.NS
2025-06-09	@NESCO1	949.89991	958.25	943.44996	956.14991	956.0	957.0	954.22999	INR	IN	NSE	53323.0	57331.0	85.785508	11.145820923506102	11.123440453368886	0.593135215294989	0.6377179646320916	0.006558089232171049	0.006579640585501201	0.004548100908507102	0.004558459217034905	0.002009988323663947	0.002012009704285056	2024-09-30	70459960.0	2025-06-02	42.0	37.0	785.3340964374031	455.4937759336938	290.57361568183916	1.0	NSEN.NS
2025-06-09	@FERTI11	1041.0	1056.8501	1028.25	1049.15	1048.5	1049.0	1044.3702	INR	IN	NSE	898292.0	979314.0	85.785508	12.22992116570552	12.17420312997389	10.935989278030505	11.92236756402725	0.007798522885734904	0.007829010566762884	0.0032322346738578034	0.003237463976945243	0.004566288211877101	0.004576729592629114	2025-03-31	647070000.0	2025-06-02	0.0	100.0	7913.61508869307	7913.61508869307	7913.61508869307	1.0	FCTL.NS
2025-06-09	@ASTRA52	1139.9	1140.2	1105.0	1130.1001	1130.2	1131.8001	1125.0401	INR	IN	NSE	575221.0	612303.0	85.785508	13.173554908598318	13.114570586910787	7.54377640757341	8.030090914077235	-0.00863432638888817	-0.008597157645407472	-0.013121859795017343	-0.01303614352136162	0.004487533406129174	0.004497617462702053	2024-09-30	94945008.0	2025-06-02	12.0	88.0	1250.7632761853065	1100.6716830430698	1100.6716830430698	1.0	ASTM.NS
2025-06-09	@MOLDT1	141.0	148.0	138.99001	144.72001	144.05001	145.5	144.84	INR	IN	NSE	143526.0	152545.0	85.785508	1.6869983447553871	1.6883970658540604	0.24232887727376987	0.25755653041070764	0.026041019807819588	0.026383049645390066	0.02686979451927307	0.027234042553191617	-0.0008287747114534838	-0.0008284313725490655	2025-05-14	28805118.0	2025-06-02	7.0	86.0	48.59418638648361	45.19259333942975	41.791000292375905	1.0	MOLD.NS
2025-06-09	@ARIHA7	72.0	75.490006	71.990006	74.020005	73.610001	73.619996	74.320008	INR	IN	NSE	467234.0	552398.0	85.785508	0.8628497601249853	0.8663468892671243	0.4047867224598356	0.47856828893738096	0.027669275491263967	0.028055624999999917	0.031714083132149185	0.03222233333333335	-0.004044807640885217	-0.004036638424473882	2024-09-30	104112800.0	2025-06-02	0.0	34.0	89.83370450594057	89.83370450594057	30.543459532019796	1.0	ARCM.NS
2025-06-09	@JINDA6	627.5	647.0	620.94996	640.8501	645.0	645.89991	634.95997	INR	IN	NSE	279326.0	290739.0	85.785508	7.47037716440404	7.401716033435392	2.067491732755374	2.151967517844972	0.021051905212637223	0.021275059760956117	0.011818286529608812	0.011888398406374456	0.00923361868302841	0.00927638005274578	2024-09-30	28981104.0	2025-06-02	59.0	41.0	216.49977752081855	88.76490878353562	88.76490878353562	1.0	JNDR.NS
2025-06-09	@KENNA5	2403.0	2465.9	2377.0	2382.15	2380.15	2394.8001	2394.94	INR	IN	BOM	5640.0	5640.0	85.785508	27.768676266392223	27.917769047890935	0.15745621743010488	0.15745621743010488	-0.00871451551170388	-0.008676654182272148	-0.003359778397331148	-0.003354140657511384	-0.005354737114372732	-0.005340426064953552	2024-06-30	21978240.0	2025-06-02	75.0	16.0	610.3066314650722	152.57665786626805	97.64906103441155	1.0	KENI.BO
2025-06-09	@AARTI2	465.5	470.89991	460.14991	468.5	466.3501	468.89991	466.51001	INR	IN	NSE	105761.0	111894.0	85.785508	5.461295397353129	5.438098122587326	0.5751386955429583	0.6084905513287863	0.006424004961355756	0.0064446831364124435	0.002167381003515878	0.002169731471536096	0.004256623957839878	0.004265696249476036	2024-09-26	91270000.0	2025-06-02	0.0	84.0	498.45243091642004	498.45243091642004	418.7000419697928	1.0	ADRG.NS
2025-06-09	@SAFAR3	2215.0	2215.0	2172.0	2200.7	2200.0	2213.5	2187.7	INR	IN	NSE	54905.0	57579.0	85.785508	25.653517141846383	25.50197639442783	1.40018601393606	1.46837829881476	-0.0064769119237473305	-0.006455981941309363	-0.012401639855375457	-0.012325056433408643	0.0059247279316281265	0.005942313845591185	2025-02-04	48886544.0	2025-06-02	9.0	55.0	1254.1117945096273	1141.2417330037608	689.761486980295	1.0	SAFA.NS
2025-06-09	@FAGBE1	4296.8008	4302.0	4212.5	4222.8008	4219.0	4229.0	4239.2696	INR	IN	NSE	32127.0	34647.0	85.785508	49.22510687935776	49.4170833609798	1.587622637138198	1.712153687207867	-0.01737214121301811	-0.01722211557957265	-0.013479755540412697	-0.01338931048420966	-0.003892385672605414	-0.0038848201586423325	2024-12-31	156303670.0	2025-06-02	74.0	26.0	7694.064861385865	2000.4568639603249	2000.4568639603249	1.0	SCHE.NS
2025-06-09	@PUNJA4	24.940003	26.729996	24.619996	25.679993	25.660004	25.960007	25.75	INR	IN	BOM	287863.0	405771.0	85.785508	0.29935117945562556	0.3001672496944356	0.0864070449987893	0.12179916507576083	0.02923914569547703	0.029670806374802794	0.03196156656916882	0.032477822877567286	-0.0027224208736917888	-0.0027187184466019865	2024-09-30	242343220.0	2025-06-02	15.0	50.0	72.54572874007414	61.66386942906301	36.27286437003707	1.0	PIMO.BO
2025-06-09	@STEEL11	245.9	252.5	244.01	250.09	250.0	250.5	250.32001	INR	IN	NSE	454142.0	475179.0	85.785508	2.9152942709157825	2.9179754930168396	1.3251752263496535	1.3865606767962488	0.0168959038556471	0.017039446929646207	0.01781519008734378	0.017974827165514462	-0.000919286231696681	-0.0009188638175589015	2024-09-30	156929325.0	2025-06-02	28.0	42.0	457.4951621111809	329.3965167200503	192.14796808669598	1.0	STWH.NS
2025-06-09	@TASCP2	254.55001	257.69996	252.5	253.35001	252.80001	253.0	254.5	INR	IN	NSE	416318.0	482657.0	85.785508	2.953296144145932	2.9667015552323828	1.2350912580712352	1.431899272543796	-0.004725348240351757	-0.004714201346918023	-0.00019648364277990993	-0.00019646434113274047	-0.004528864597571847	-0.004518624754420442	2024-09-30	453163746.0	2025-06-02	0.0	45.0	1338.3267437285265	1338.3267437285263	602.247034677837	1.0	MARK.NS
2025-06-09	@DISAI2	13899.95	14069.0	13705.0	14054.0	13904.399	14171.352	13978.461	INR	IN	BOM	98.0	98.0	85.785508	163.82720494002322	162.9466482846963	0.015968771531900235	0.015968771531900235	0.01102180976213063	0.01108277367904198	0.005632401900989237	0.005648293698898188	0.005389407861141393	0.005403956844748592	2017-03-31	1454205.0	2025-06-02	0.0	17.0	238.23834055980646	238.23834055980646	40.5005178951671	1.0	DISA.BO
2025-06-09	@TITAG4	951.0	973.80005	939.19996	954.0	955.6001	955.89991	957.22999	INR	IN	NSE	5950633.0	6197715.0	85.785508	11.120759464407438	11.158411395080858	66.3996110751442	69.15665367946356	0.0031496089028957286	0.003154574132492094	0.006529623963338338	0.006550988433228211	-0.0033800150604426094	-0.0033743092399352026	2024-09-30	134673768.0	2025-06-02	18.0	61.0	1497.6745800934116	1228.0931556765975	913.5814938569811	1.0	TITG.NS
2025-06-09	@VISAK1	84.199997	86.009995	84.0	85.380005	85.660004	85.979996	84.869996	INR	IN	NSE	174043.0	206281.0	85.785508	0.9952730594076566	0.9893278944037961	0.1721855947257199	0.20407954738550949	0.013917054272711837	0.014014347292672813	0.007925741231851191	0.007957233062609204	0.005991313040860646	0.0060092968544500636	2024-09-30	86404760.0	2025-06-02	0.0	60.0	85.99632983258432	85.99632983258432	51.5977978995506	1.0	VSKI.NS
2025-06-09	@KEIIN2	3790.0	3837.9	3755.4	3812.8001	3805.0	3821.1001	3812.3101	INR	IN	NSE	246729.0	253622.0	85.785508	44.44573668550171	44.44002476502209	10.964642870249135	11.270967960954431	0.005997834495449439	0.006015857519788836	0.005869311762577212	0.005886569920844353	0.00012852273287222715	0.0001285309922716138	2024-11-26	95552595.0	2025-06-02	8.0	80.0	4246.905476986387	3907.153038827476	3397.5243815891095	1.0	KEIN.NS
2025-06-09	@ANSAL6	11.45	11.65	11.060001	11.350001	11.310001	11.37	11.32	INR	IN	BOM	57017.0	57017.0	85.785508	0.1323067411339454	0.13195702005984508	0.007523793412752187	0.007523793412752187	-0.008771897967113862	-0.008733537117903811	-0.011418657225211515	-0.011353711790392906	0.002646759258097653	0.002650265017667852	2024-09-30	69635828.0	2025-06-02	0.0	100.0	9.213289468843946	9.213289468843946	9.213289468843946	1.0	ANSL.BO
2025-06-09	@ESTER1	135.89	138.13001	135.62	137.35001	136.96001	137.0	137.11001	INR	IN	NSE	95955.0	112483.0	85.785508	1.6010863979496397	1.5982887226126818	0.1533637943782999	0.1797803103856423	0.010686750415572988	0.010744057693722997	0.008937861370295508	0.008977923320332648	0.0017488890452774797	0.001750419243642387	2025-04-30	97586191.0	2025-06-02	65.0	35.0	156.24392303781553	54.68537306323544	54.68537306323544	1.0	ESTR.NS
2025-06-09	@PLAST15	222.5	227.0	216.0	217.30001	216.61001	217.0	221.32001	INR	IN	NSE	34216.0	44455.0	85.785508	2.533061994573722	2.5799230564677664	0.0882746473001011	0.11469047947527455	-0.023648168324583274	-0.02337074157303376	-0.005317438392941298	-0.00530332584269666	-0.018330729931641976	-0.018163743983203418	2024-09-30	25989200.0	2025-06-02	18.0	42.0	65.83225478937538	53.98244892728781	27.64954701153766	1.0	PLST.NS
2025-06-09	@INDIA37	432.69996	437.25	429.89991	434.3501	435.0	437.25	434.01001	INR	IN	NSE	36237.0	37817.0	85.785508	5.063210676563226	5.059246254040951	0.18333190650768194	0.19132551558906663	0.0038063361469466983	0.0038135894442883345	0.003023043562517813	0.0030276175666852367	0.0007832925844288852	0.0007835994381788502	2024-09-30	52681770.0	2025-06-02	68.0	32.0	266.7389003242483	85.35644810375945	85.35644810375945	1.0	IHME.NS
2025-06-09	@RUCHI1	1715.3001	1718.2	1692.4	1700.7	1698.0	1698.1001	1701.0401	INR	IN	NSE	264693.0	286465.0	85.785508	19.82502685651754	19.82899139560962	5.248595219478097	5.68031202014331	-0.00854811971624958	-0.008511688421168895	-0.008348163228608207	-0.008313414078387815	-0.00019995648764137286	-0.0001999364976756901	2025-05-14	362506314.0	2025-06-02	54.0	22.0	7186.69741070718	3305.8808089253025	1581.0734303555794	1.0	PAFO.NS
2025-06-09	@ANDHR8	77.539994	79.729996	77.25	78.220002	77.899994	78.449997	78.39	INR	IN	NSE	150974.0	167782.0	85.785508	0.9118090435508058	0.9137907069338566	0.13795863818863205	0.15331763239077634	0.008731540032912655	0.008769771119662373	0.01090251333726755	0.010962162313296053	-0.002170973304354895	-0.002168618446230508	2024-09-30	198850195.0	2025-06-02	72.0	28.0	181.31340611284122	50.76775371159554	50.76775371159554	1.0	ANDA.NS
2025-06-09	@WENDT1	8585.0	8660.0	8489.0	8520.0	8525.0	8529.0	8568.3282	INR	IN	NSE	17576.0	18541.0	85.785508	99.31747446200355	99.88083535041841	1.755505562118954	1.8518905682321076	-0.007600153508214191	-0.007571345369831062	-0.0019438566154921233	-0.0019419685497961137	-0.005656296892722068	-0.0056403301638235925	2003-09-04	2000000.0	2025-06-02	38.0	56.0	198.6349489240071	123.1536683328844	111.23557139744396	1.0	WNDT.NS
2025-06-09	@JAYBH1	78.050004	79.990006	78.050004	79.130005	79.100007	79.520005	79.190003	INR	IN	NSE	58807.0	63006.0	85.785508	0.922416930841046	0.9231163263613245	0.05428570180433041	0.058161867258721606	0.013742434597621589	0.01383729589559013	0.014500367895252886	0.014606008220063638	-0.0007579332976312969	-0.0007576461387431843	2024-09-30	108250000.0	2025-06-02	39.0	53.0	99.85163276354324	60.909495985761374	52.92136536467791	1.0	JYBM.NS
2025-06-09	@TASTY2	10320.0	10460.0	10180.0	10198.0	10185.0	10222.0	10285.29	INR	IN	NSE	1823.0	1871.0	85.785508	118.87788785956715	119.89542569357987	0.2185693610393961	0.22432434147268793	-0.011892137420453253	-0.011821705426356632	-0.003369040943479007	-0.003363372093023176	-0.008523096476974246	-0.008486877861489606	2007-04-02	2566000.0	2025-06-02	74.0	26.0	305.0406602476493	79.31057166438883	79.31057166438883	1.0	TABE.NS
2025-06-09	@RELAX1	455.1001	455.39991	443.1001	445.3501	443.1001	444.0	449.51001	INR	IN	NSE	249780.0	261492.0	85.785508	5.191437462840461	5.2399294528861455	1.3088295787419013	1.370199632494104	-0.0216566803341518	-0.021423858179771882	-0.012359271902792734	-0.012283209781760007	-0.009297408431359067	-0.009254321166285107	2024-09-30	248938586.0	2025-06-02	0.0	47.0	1292.3491013069317	1292.3491013069317	607.4040776142579	1.0	RLXO.NS
2025-06-09	@SESHA1	280.6001	288.8501	280.6001	286.8501	284.5	287.5	286.27002	INR	IN	NSE	13001.0	13034.0	85.785508	3.343806042391216	3.337044061101789	0.04338490983838436	0.04349503229240072	0.022029255614593346	0.022273691278085872	0.020004967239986016	0.020206407624230982	0.0020242883746073304	0.00202633862952184	2020-03-31	63068140.0	2025-06-02	51.0	49.0	210.88762761437513	103.33493753104382	103.33493753104382	1.0	SSHA.NS
2025-06-09	@TATAT4	71.399994	72.369996	71.080002	71.839997	71.990006	72.0	71.679993	INR	IN	NSE	3267175.0	3830480.0	85.785508	0.8374374492251069	0.8355722857058794	2.7299608825511066	3.2006429289506566	0.006143596922556505	0.006162507520658833	0.003913885698498376	0.003921554951391126	0.0022297112240581285	0.002232198878702407	2024-09-30	1954927727.0	2025-06-02	74.0	26.0	1637.1296891183163	425.6537191707622	425.6537191707622	1.0	TTML.NS
2025-06-09	@DOLPH4	419.0	419.0	396.55005	396.55005	nan	396.55005	400.16993	INR	IN	NSE	8203.0	9514.0	85.785508	4.622576228143337	4.664773098971449	0.0382651337308628	0.04438065126361437	-0.05506865730531185	-0.0535798329355609	-0.04598163802674726	-0.044940501193317384	-0.00908701927856459	-0.009045857093760157	2024-09-30	40004580.0	2025-06-02	75.0	25.0	184.92422052485836	46.23105513121459	46.23105513121459	1.0	DOLP.NS
2025-06-09	@SUNFL1	298.05005	302.0	287.55005	290.69996	287.94996	288.0	295.32007	INR	IN	NSE	605220.0	640964.0	85.785508	3.388683785610968	3.44254031811527	2.0834942513297237	2.2065444124604356	-0.024969755457087572	-0.024660589723101922	-0.009201674201054999	-0.009159468351037092	-0.015768081256032573	-0.01564441590441179	2024-09-30	180219448.0	2025-06-02	46.0	39.0	610.7067212893589	329.7816294962538	238.17562130284998	1.0	SFLG.NS
2025-06-09	@COSMO19	1104.6001	1159.7	1104.6001	1159.7	1159.7	nan	1153.46	INR	IN	NSE	21663.0	23699.0	85.785508	13.518600367791727	13.445860809030822	0.29127768270603466	0.3186534553132214	0.04867798196506623	0.04988221529221293	0.043282751945166176	0.044233112055666046	0.005395230019900055	0.005409810483241628	2025-03-31	25817905.0	2025-06-02	0.0	61.0	349.0219400286118	349.02194002861177	212.90338341745323	1.0	CSFL.NS
2025-06-09	@NUCLE5	1237.0	1247.1001	1216.1001	1223.7	1221.0	1221.1001	1226.1399	INR	IN	NSE	27446.0	28976.0	85.785508	14.26464712431382	14.293088991208165	0.3922881204526993	0.4141565466092478	-0.010810037400864836	-0.010751818916734046	-0.008818151476634561	-0.008779385610347745	-0.0019918859242302744	-0.0019899034359781576	2024-09-30	26325306.0	2025-06-02	43.0	40.0	375.5212005295814	214.0470843018614	150.20848021183255	1.0	NSEL.NS
2025-06-09	@MANUG2	22.0	22.5	21.089997	21.800004	21.220002	21.990006	21.919999	INR	IN	NSE	21576.0	23811.0	85.785508	0.25412222306826	0.25552100245183607	0.005513121148900815	0.006084210589380668	-0.009132300077051347	-0.009090727272727195	-0.0036430368989406325	-0.0036364090909090097	-0.005489263178110715	-0.005474224702291197	2025-03-31	30415061.0	2025-06-02	20.0	54.0	7.729142916076735	6.183314332861388	4.173737174681437	1.0	MNUG.NS
2025-06-09	@NCLIN1	223.0	228.98	220.5	225.58001	225.0	225.48	224.95	INR	IN	NSE	319051.0	348414.0	85.785508	2.629581793698768	2.622237779369448	0.8366275857456017	0.9136243536612269	0.01150313608182163	0.011569551569506675	0.008706383827061792	0.00874439461883414	0.002796752254759838	0.0028006668148476965	2017-12-14	45232790.0	2025-06-02	0.0	82.0	118.9433210621997	118.9433210621997	97.53352327100376	1.0	NCLI.NS
2025-06-09	@PATEL3	42.899994	43.940003	42.860001	43.399994	43.449997	43.5	43.440003	INR	IN	NSE	3891152.0	4600246.0	85.785508	0.5059128868246604	0.5063792709603119	1.9703987129557594	2.329469215718091	0.0115876167836797	0.011655013285083449	0.012509058612629076	0.012587624138129305	-0.0009214418289493764	-0.000921017431789739	2024-09-30	807281877.0	2025-06-02	29.0	71.0	408.4143048743004	289.9741564607533	289.9741564607533	1.0	PENG.NS
2025-06-09	@GANES4	1045.0	1079.8001	1027.0	1034.1001	1039.0	1039.2	1050.8501	INR	IN	NSE	273021.0	281071.0	85.785508	12.05448477381518	12.249739198373694	3.3444360456791844	3.4430464462260923	-0.010485305505540055	-0.010430526315789335	0.0055825702355658535	0.0055981818181818355	-0.016067875741105908	-0.01593947604896262	2024-09-30	83387090.0	2025-06-02	0.0	32.0	1005.188406737756	1005.188406737756	321.66029015608194	1.0	GHFC.NS
2025-06-09	@VIKAS2	1.5299998	1.5299998	1.4300004	1.4700003	1.4600001	1.4799996	1.4700003	INR	IN	BOM	205936.0	205936.0	85.785508	0.01713576493596098	0.01713576493596098	0.0035288708878520605	0.0035288708878520605	-0.04000499981312455	-0.03921536460331565	-0.04000499981312455	-0.03921536460331565	0.0	0.0	2024-09-30	204439600.0	2025-06-02	0.0	85.0	3.5032289292018883	3.5032289292018883	2.9777445898216053	1.0	VWSP.BO
2025-06-09	@NEULA1	12988.0	13133.0	12650.0	12714.0	12700.0	12712.0	12910.45	INR	IN	NSE	59000.0	63426.0	85.785508	148.2068509753419	150.4968648084476	8.879315023698409	9.545414147340598	-0.021322105726381935	-0.02109639667385277	-0.005988793289295913	-0.005970896211887844	-0.015333312437086022	-0.015216355742828536	2024-09-30	12829889.0	2025-06-02	26.0	68.0	1901.4774470531784	1407.0933108193522	1293.0046639961613	1.0	NEUL.NS
2025-06-09	@FILAT3	56.75	57.300004	55.509995	55.910004	56.149994	56.210007	56.39	INR	IN	NSE	1085921.0	1116991.0	85.785508	0.651741830333394	0.6573371343793873	0.7138161983023986	0.7342396630675663	-0.014912329779408928	-0.014801691629955926	-0.0063638185424208515	-0.00634361233480174	-0.008548511236988077	-0.008512076609327845	2024-09-30	443855500.0	2025-06-02	20.0	52.0	289.2791959735438	231.423356778835	150.42518190624276	1.0	FLTX.NS
2025-06-09	@SCHEN4	10248.7	10600.0	10100.0	10442.2	10421.0	10589.5	10392.059	INR	IN	BOM	667.0	667.0	85.785508	121.72452251492177	121.14002985212841	0.08080039991136964	0.08080039991136964	0.018704419951209417	0.018880443373305855	0.0138910885237582	0.013988017992525803	0.004813331427451217	0.004824934115558843	2024-12-31	7927682.0	2025-06-02	75.0	17.0	964.9933061001401	241.248326525035	164.04886203702384	1.0	BECK.BO
2025-06-09	@APOLL26	6976.5	6976.5	6886.0	6932.0	6935.0	6936.0	6918.3399	INR	IN	NSE	239444.0	247578.0	85.785508	80.80618931579913	80.64695379550588	19.31042920461111	19.96641152678375	-0.006398986496764181	-0.006378556582813721	-0.008371516344805485	-0.008336572780047291	0.0019725298480413045	0.001974476564818639	2024-09-30	143784657.0	2025-06-02	19.0	81.0	11618.690214249244	9411.139073541888	9411.139073541888	1.0	APLH.NS
2025-06-09	@KRONE4	1047.65	1070.0	1013.1001	1034.95	1033.1001	1044.0	1037.7901	INR	IN	BOM	4850.0	4850.0	85.785508	12.06439204160218	12.097499032120904	0.058672870305786384	0.058672870305786384	-0.012196444281317831	-0.01212236911182174	-0.009456012157269988	-0.00941144466186239	-0.0027404321240478424	-0.002736680567679284	2024-09-30	4600000.0	2025-06-02	0.0	28.0	55.49620339137003	55.496203391370024	15.538936949583608	1.0	ADCI.BO
2025-06-09	@KIRLO7	1395.0	1448.0	1352.7	1358.2	1363.9	1364.0	1377.4	INR	IN	NSE	124256.0	137527.0	85.785508	15.832511011067279	16.056325038023907	1.9950947239246986	2.208178213504314	-0.026734121575774594	-0.026379928315412138	-0.012696751144868124	-0.012616487455197056	-0.01403737043090647	-0.013939305938725166	2025-04-24	64901990.0	2025-06-02	10.0	56.0	1027.5614713151783	924.8053241836606	575.4344239364999	1.0	KIRP.NS
2025-06-09	@PHILL2	417.39991	421.75	410.64991	412.14991	412.0	412.19996	416.18995	INR	IN	NSE	1484872.0	1585664.0	85.785508	4.804423493068317	4.851518160852997	7.203883474542111	7.692877693010807	-0.012657636630454938	-0.012577865673234045	-0.002903012399269045	-0.002898802733330652	-0.009754624231185893	-0.009707202204185972	2024-09-30	377462604.0	2025-06-02	0.0	53.0	1813.4902024123428	1813.4902024123428	961.1498072785417	1.0	PCBL.NS
2025-06-09	@BHARA21	104.78	104.78	101.5	102.84	102.0	102.9	102.32001	INR	IN	BOM	28925.0	46373.0	85.785508	1.1988038818864373	1.1927423685595009	0.03450007301058356	0.05531104185720973	-0.01868853158238526	-0.018514983775529625	-0.023757658976887974	-0.02347766749379654	0.005069127394502715	0.005081997157740714	2024-12-20	62800000.0	2025-06-02	58.0	30.0	75.28488378246826	31.619651188636666	22.585465134740474	1.0	BSTS.BO
2025-06-09	@NAHAR4	282.30005	293.0	282.30005	288.19996	287.39991	289.94996	288.69996	INR	IN	NSE	26803.0	31723.0	85.785508	3.359541334184324	3.365369824469653	0.0902020074052601	0.1067596269416508	0.020684032396936836	0.02089942952542856	0.022417435740779368	0.02267059463857679	-0.0017334033438425323	-0.0017319018679462506	2024-09-30	36065303.0	2025-06-02	65.0	30.0	121.16287615838189	42.40700665543366	36.34886284751457	1.0	NHRS.NS
2025-06-09	@INDRA3	430.19996	435.19996	420.19996	422.80005	423.0	423.89991	426.83008	INR	IN	NSE	195544.0	224394.0	85.785508	4.9285719681231015	4.975549949532269	0.9729389393313379	1.1164835553753438	-0.01735075159831645	-0.01720109411446713	-0.00786412893384103	-0.00783328757166779	-0.00948662266447542	-0.009441766615886138	2024-09-30	91673000.0	2025-06-02	22.0	52.0	451.8169780337491	352.41724286632433	234.94482857754952	1.0	IMCL.NS
2025-06-09	@ENGIN6	231.0	236.38001	230.63001	232.01	232.57001	232.69001	233.05001	INR	IN	NSE	3639488.0	3905269.0	85.785508	2.704536062198291	2.7166594385615808	9.88724942673161	10.609285888971945	0.00436276366386501	0.004372294372294361	0.008835355206201712	0.00887450216450203	-0.004472591542336701	-0.0044626043998023945	2024-09-30	562042373.0	2025-06-02	0.0	49.0	1520.063866262003	1520.063866262003	744.8312944683815	1.0	ENGI.NS
2025-06-09	@DEEPA5	1550.6001	1554.8001	1499.2	1531.6001	1531.0	1534.0	1530.3001	INR	IN	NSE	491066.0	505319.0	85.785508	17.85383260771738	17.838678532975525	8.759968512474158	9.01422319760466	-0.012329011381685184	-0.012253320504751697	-0.013178157332369267	-0.013091705591918967	0.0008491459506840826	0.0008495065771740862	2024-09-30	126237825.0	2025-06-02	43.0	57.0	2253.82899631232	1284.6825278980225	1284.6825278980225	1.0	DPFE.NS
2025-06-09	@JYOTI3	1358.5	1365.0	1330.1001	1335.15	1333.0	1335.9	1338.49	INR	IN	BOM	16172.0	16172.0	85.785508	15.56381760891362	15.602751924019616	0.25232770411524524	0.25232770411524524	-0.017337504793352387	-0.017188075082811838	-0.01483903698358624	-0.014729481045270498	-0.0024984678097661472	-0.002495349236826483	2022-09-08	12000000.0	2025-06-02	0.0	43.0	186.76581130696346	186.76581130696343	80.30929886199428	1.0	JYRA.BO
2025-06-09	@VSTTI1	3819.0	3887.8001	3785.0	3810.4	3796.1001	3810.0	3806.68	INR	IN	NSE	4978.0	5458.0	85.785508	44.417758766434076	44.37439479871122	0.22089573730798448	0.24219544681136584	-0.002254437738866244	-0.002251898402723218	-0.0032311900627881585	-0.0032259753862268203	0.0009767523239219145	0.000977229501823107	2025-03-13	8643358.0	2025-06-02	0.0	54.0	383.9185905759281	383.9185905759281	207.31603891100116	1.0	VST.NS
2025-06-09	@DYNAM9	6804.0	6992.0	6782.5	6892.0	6903.0	6944.5	6894.5313	INR	IN	NSE	19849.0	20626.0	85.785508	80.33991009297281	80.36941740789132	1.595252566129235	1.6576996034551663	0.012850644132067046	0.012933568489124081	0.013217857606344197	0.013305599647266186	-0.00036721347427715045	-0.0003671460596602616	2024-09-30	6791443.0	2025-06-02	32.0	55.0	545.6239200215496	371.0242656146537	300.0931560118523	1.0	DYNM.NS
2025-06-09	@LOTUS2	1277.0	1293.8501	1245.0	1293.8501	1293.8501	nan	1287.0701	INR	IN	BOM	14928.0	14928.0	85.785508	15.082385477043514	15.003351148774453	0.22397002594890503	0.22397002594890503	0.013108769968758871	0.013195066562255331	0.007854817834740402	0.0078857478465153	0.005253952134018469	0.005267778344008045	2024-09-30	12841049.0	2025-06-02	51.0	49.0	193.67365094760416	94.90008896432605	94.90008896432605	1.0	LOTU.BO
2025-06-09	@OSWAL3	95.399994	98.899994	94.300004	97.520005	97.5	98.0	97.070008	INR	IN	NSE	440866.0	470619.0	85.785508	1.136788803535441	1.1315431972495869	0.49885892319863634	0.5325257279464033	0.021979020883390987	0.022222338923836737	0.01735393457772627	0.017505388941638556	0.004625086305664716	0.0046357985259462	2024-09-30	134234776.0	2025-06-02	6.0	52.0	152.59659040188794	143.44079497777466	79.35022700898173	1.0	OWAG.NS
2025-06-09	@DCMIN1	104.15	104.15	101.30001	103.57001	103.5	103.7	103.53	INR	IN	NSE	10389.0	12898.0	85.785508	1.2073135942728228	1.206847198480191	0.012537935545010703	0.015565915165997504	-0.005584358553142543	-0.005568795007201199	-0.005970741928959633	-0.0059529524723955785	0.0003863833758170898	0.00038645803148851243	2024-09-30	18677749.0	2025-06-02	0.0	51.0	22.549900278115622	22.549900278115626	11.500449141838967	1.0	DCML.NS
2025-06-09	@BSELI1	8.08	8.3999997	7.8100005	8.08	8.0	8.0900002	8.1000004	INR	IN	BOM	543733.0	543733.0	85.785508	0.09418840301091416	0.09442154728511955	0.051340111169979906	0.051340111169979906	0.0	0.0	0.002472238528104409	0.0024752970297030608	-0.002472238528104409	-0.0024691850632502232	2025-01-10	86616840.0	2025-06-02	0.0	88.0	8.158301833451869	8.158301833451869	7.179305613437645	1.0	BSEA.BO
2025-06-09	@BHARA19	1305.0	1362.1001	1298.4	1344.6001	1342.0	1343.0	1337.5101	INR	IN	NSE	2575104.0	2667801.0	85.785508	15.673977241004392	15.591329248758427	40.14929431379482	41.59456376116698	0.029893604649700478	0.030344904214559376	0.024606710386725794	0.024911954022988514	0.005286894262974684	0.005300894550254398	2024-12-10	478088632.0	2025-06-02	38.0	62.0	7493.550337150925	4646.001209033573	4646.001209033573	1.0	BFRG.NS
2025-06-09	@WOCKH3	1505.9	1519.0	1480.2	1510.0	1509.6001	1510.0	1502.3201	INR	IN	NSE	314366.0	359142.0	85.785508	17.602040661693117	17.51251621660852	5.505339672950354	6.2894800990652175	0.0027189247161958363	0.002722624344245972	-0.0023800796291109094	-0.0023772494853576687	0.005099004345306746	0.0051120263917123765	2025-02-14	162485569.0	2025-06-02	40.0	60.0	2860.0775924763425	1716.0465554858054	1716.0465554858054	1.0	WCKH.NS
2025-06-09	@AARTI3	479.75	486.89991	478.3501	483.64991	482.8501	483.0	483.3899	INR	IN	NSE	1434855.0	1480649.0	85.785508	5.637897603870342	5.634866672352166	8.085216619157867	8.343259703551562	0.008096183655749378	0.008129046378321902	0.007558439493458025	0.007587076602397103	0.0005377441622913537	0.0005378887726035231	2025-04-18	362520150.0	2025-06-02	0.0	93.0	2043.8514850397169	2043.8514850397169	1900.7818810869367	1.0	ARTI.NS
2025-06-09	@CAPLI1	2082.3001	2119.0	2046.6001	2051.1001	2050.0	2051.0	2063.3702	INR	IN	NSE	114435.0	124782.0	85.785508	23.909634014174053	24.052666331474075	2.752466871642236	3.0013398101739983	-0.015096816695282733	-0.014983431062602248	-0.009132434658285504	-0.009090860630511455	-0.005964382036997229	-0.005946630420464394	2025-03-31	76011696.0	2025-06-02	0.0	33.0	1817.4118321566577	1817.4118321566577	599.745904611697	1.0	CAPL.NS
2025-06-09	@HINDU29	35.070008	36.369996	34.929993	36.119996	36.029999	36.050004	35.779999	INR	IN	NSE	34419278.0	37384383.0	85.785508	0.42105009158423357	0.4170867531611516	14.355824907171055	15.592530924402952	0.029500325539548733	0.029939770757964945	0.02004275786473908	0.020244962590256543	0.009457567674809653	0.00950243179157173	2024-12-19	1819383225.0	2025-06-02	12.0	88.0	766.0514735130682	674.1252966915001	674.1252966915001	1.0	HCNS.NS
2025-06-09	@GRAUE2	82.75	83.240006	81.39	81.5	81.589997	81.899994	82.039994	INR	IN	BOM	365277.0	365277.0	85.785508	0.950043916508602	0.9563386160748736	0.3493285006639816	0.3493285006639816	-0.01522099401035426	-0.015105740181268867	-0.008617154188050868	-0.008580132930513629	-0.006603839822303392	-0.0065820823926436844	2024-09-30	453411500.0	2025-06-02	39.0	38.0	430.76083725003997	262.7641107225244	163.6891181550152	1.0	GRWN.BO
2025-06-09	@HINDU28	862.0	871.5	844.39991	867.3501	864.0	866.0	861.14991	INR	IN	NSE	149360.0	163923.0	85.785508	10.110683263658007	10.03840776929362	1.4993365844216953	1.645525916765918	0.006187430837428565	0.006206612529002342	-0.0009866698933524987	-0.0009861832946636007	0.007174100730781063	0.007199896241062209	2024-09-30	64697381.0	2025-06-02	51.0	41.0	654.1347272792055	320.5260163668107	268.1952381844743	1.0	AGIG.NS
2025-06-09	@HYDER11	2282.8001	2317.2	2260.8001	2300.3001	2290.5	2314.0	2284.3401	INR	IN	NSE	9762.0	10231.0	85.785508	26.814553572381946	26.62850816247425	0.2599474966820736	0.27243626701027407	0.007636789198158134	0.007666023845013914	0.0006743826512547457	0.000674610098361228	0.006962406546903388	0.006986700447976224	2024-09-30	7540899.0	2025-06-02	26.0	74.0	202.20584021942145	149.63232176237187	149.63232176237187	1.0	HLLT.NS
2025-06-09	@WPILI2	415.1001	424.80005	415.1001	422.1001	421.25	423.0	420.71998	INR	IN	BOM	40148.0	40148.0	85.785508	4.92041266457267	4.904324632547493	0.19689882534751676	0.19689882534751676	0.01672279373433927	0.016863402345602907	0.013447785778762267	0.013538613939143795	0.003275007955577003	0.0032803766533739953	2024-09-30	97670800.0	2025-06-02	73.0	27.0	480.5806412789443	129.75677314531495	129.75677314531495	1.0	WRTH.BO
2025-06-09	@ASIAN39	750.0	760.0	730.0	760.0	718.89991	760.0	756.20997	INR	IN	BOM	131.0	131.0	85.785508	8.859305233699846	8.815124927627636	0.0011547813655192203	0.0011547813655192203	0.013245226750020933	0.01333333333333342	0.008245869182330168	0.008279960000000086	0.004999357567690765	0.0050118752070935635	2021-06-30	16006800.0	2025-06-02	0.0	25.0	141.8091270147867	141.8091270147867	35.452281753696674	1.0	ASAN.BO
2025-06-09	@GANES6	1476.9	1502.0	1471.0	1492.5	1485.0	1494.9	1485.4	INR	IN	NSE	41871.0	43309.0	85.785508	17.398043501706606	17.315278939654938	0.725008044482292	0.7499074155975157	0.010507269834493016	0.010562665041641273	0.00573879980293146	0.005755298259868535	0.004768470031561556	0.004779857277500854	2025-03-31	25419921.0	2025-06-02	9.0	69.0	442.2568913679453	402.4537711448302	305.15725504388223	1.0	GANS.NS
2025-06-09	@SYNCO2	20.839997	21.570008	20.710007	21.429993	21.399994	21.449997	21.300004	INR	IN	NSE	5109063.0	5859863.0	85.785508	0.24980901203033037	0.24829373278293115	1.2685483232931607	1.4549672578665853	0.02791740990932068	0.028310752635904768	0.021833187577568136	0.022073275730318143	0.006084222331752542	0.006102768806991676	2022-05-27	940000000.0	2025-06-02	5.0	72.0	234.82047130851055	223.07944774308504	169.0707393421276	1.0	SYFI.NS
2025-06-09	@PORRI1	1915.0	1989.0	1900.0	1943.6001	1932.3001	1988.0	1932.21	INR	IN	BOM	1289.0	1289.0	85.785508	22.65650860282835	22.5237344284305	0.029033093678246913	0.029033093678246913	0.014824352367916127	0.014934778067885235	0.008946802902946693	0.008986945169712879	0.005877549464969434	0.005894856149176286	2024-09-30	4392559.0	2025-06-02	74.0	26.0	99.5200507719311	25.87521320070208	25.87521320070208	1.0	VOIT.BO
2025-06-09	@JAMNA2	89.309998	92.300004	89.149994	91.759995	91.630005	91.64	91.199997	INR	IN	NSE	1080849.0	1242393.0	85.785508	1.069644478878647	1.0631165930730397	1.1490685065064021	1.320808613417793	0.027062977029253865	0.027432505373026883	0.020941422883662852	0.021162233146618137	0.006121554145591013	0.006140329149352919	2025-01-14	398979885.0	2025-06-02	34.0	60.0	426.7666311738875	281.66597657476575	256.0599787043325	1.0	JMNA.NS
2025-06-09	@SAREG2	577.80005	579.55005	560.3501	564.39991	561.0	561.80005	567.87989	INR	IN	NSE	247532.0	276027.0	85.785508	6.57919878495095	6.6197648441972285	1.6386036314138284	1.8272338306492284	-0.023464814049993343	-0.023191656006260386	-0.017317939474804867	-0.017168845866316618	-0.006146874575188477	-0.006128021191241784	2024-09-30	192347590.0	2025-06-02	55.0	45.0	1265.4930304162435	569.4718636873096	569.4718636873096	1.0	SARE.NS
2025-06-09	@ALSTO10	275.0	282.64991	273.0	275.19996	276.19996	276.5	277.39991	INR	IN	NSE	534864.0	563337.0	85.785508	3.208000586765774	3.2336453611721923	1.7295604924580033	1.8216320768266592	0.0007268630437691215	0.0007271272727271683	0.008689085772866534	0.008726945454545332	-0.007962222729097412	-0.00793060819666458	2024-09-30	67227471.0	2025-06-02	0.0	31.0	215.66576641477903	215.66576641477903	66.8563875885815	1.0	GEPO.NS
2025-06-09	@ZFSTE1	1164.0	1249.8501	1152.15	1208.15	1201.0	1209.0	1198.15	INR	IN	BOM	7122.0	7122.0	85.785508	14.083381076440093	13.966811270733515	0.09947162987016409	0.09947162987016409	0.0372279146800798	0.0379295532646049	0.028916351227193715	0.02933848797250871	0.008311563452886084	0.008346200392271408	2024-09-30	9073300.0	2025-06-02	0.0	51.0	127.7827415208639	127.7827415208639	65.16919817564059	1.0	ZFST.BO
2025-06-09	@SHALI3	99.990006	104.2	98.820008	99.600007	99.649994	99.899994	100.43	INR	IN	NSE	341151.0	363798.0	85.785508	1.1610353464363703	1.1707105587111521	0.39938907781486827	0.4259021598379997	-0.003908006122082419	-0.003900379803957521	0.004390726411490853	0.004400379773954688	-0.008298732533573272	-0.008264393109628565	2024-09-30	83711178.0	2025-06-02	74.0	26.0	97.19163654982667	25.26982550295493	25.26982550295493	1.0	SHLP.NS
2025-06-09	@LIVEW3	40.350007	44.89	40.350007	41.820008	40.899994	42.0	42.270005	INR	IN	BOM	8186.0	8186.0	85.785508	0.4874950207207493	0.4927406270066035	0.004033574772676056	0.004033574772676056	0.03578331709852467	0.036431245228780273	0.04648616466791777	0.04758358530148454	-0.010702847569393104	-0.010645775887653586	2024-09-30	7000000.0	2025-06-02	71.0	29.0	3.4124651450452452	0.9896148920631211	0.9896148920631211	1.0	SAHR.BO
2025-06-09	@THEMI5	135.77001	146.02001	135.77001	144.86001	145.22001	145.55001	143.23	INR	IN	NSE	246192.0	295928.0	85.785508	1.688630322035279	1.6696293271353013	0.4110493833060941	0.49409006752049545	0.06480547653318602	0.0669514571001355	0.05348937852561342	0.0549457866284313	0.011316098007572606	0.0113803672414996	2024-09-30	92040120.0	2025-06-02	33.0	44.0	155.42173747576572	104.13256410876303	68.38556448933691	1.0	THEM.NS
2025-06-09	@ALPHA53	259.19996	264.69996	258.69996	262.89991	261.5	263.0	261.77002	INR	IN	NSE	8926.0	11645.0	85.785508	3.064619142897656	3.0514480371206756	0.02723722517933915	0.03553411239227027	0.014173579243168533	0.014274500659645195	0.009866521864480227	0.009915356468419345	0.004307057378688306	0.004316346081189915	2025-03-31	6364767.0	2025-06-02	7.0	72.0	19.505586788283285	18.140195713103456	14.044022487563966	1.0	ALPI.NS
2025-06-09	@SELAN4	607.39991	674.14991	602.55005	662.14991	669.1001	669.6001	640.94996	INR	IN	NSE	360178.0	388707.0	85.785508	7.718668635732739	7.471541230483826	2.6910847773132036	2.9042403770776763	0.08630457601300101	0.09013830772546538	0.05376398391167925	0.055235520202826516	0.032540592101321764	0.03307582701151879	2019-07-02	15200000.0	2025-06-02	30.0	70.0	117.32376326313764	82.12663428419636	82.12663428419636	1.0	SELA.NS
2025-06-09	@SHARD2	42.259995	43.979996	42.259995	43.979996	43.979996	nan	43.369996	INR	IN	BOM	19912.0	19912.0	85.785508	0.5126739588696031	0.5055632007215018	0.010066774452766545	0.010066774452766545	0.03989400030346646	0.04070045441321035	0.025926971744906435	0.02626599932158058	0.013967028558560024	0.014065023201754512	2025-01-13	87492165.0	2025-06-02	6.0	46.0	44.85495460062253	42.163657324585174	20.633279116286364	1.0	SHAR.BO
2025-06-09	@ALBER11	801.05005	839.0	801.05005	831.55005	829.94996	830.8501	827.89991	INR	IN	NSE	10935.0	11484.0	85.785508	9.693362776379434	9.650813165319253	0.10553164196276604	0.1108299383905263	0.03736805973402557	0.038075024151112746	0.03296883592517563	0.033518330096852234	0.004399223808849939	0.004408914599350666	2024-09-30	5707162.0	2025-06-02	48.0	42.0	55.3215916895672	28.767227678574944	23.235068509618223	1.0	ALBD.NS
2025-06-09	@IFBIN1	1536.0	1556.3001	1516.2	1535.5	1530.0	1534.0	1534.0401	INR	IN	NSE	55792.0	57112.0	85.785508	17.899293666244887	17.882275640309782	0.9976879225241634	1.0212925263693722	-0.0003255738267400332	-0.00032552083333337034	-0.0012767913137370357	-0.001275976562500003	0.0009512174869970025	0.0009516700378302545	2024-09-30	40518796.0	2025-06-02	70.0	30.0	725.2578286066687	217.57734858200058	217.57734858200058	1.0	IFBI.NS
2025-06-09	@RAMCO3	461.0	467.89991	454.1001	456.80005	456.30005	457.89991	459.26001	INR	IN	NSE	76884.0	78848.0	85.785508	5.324909307525463	5.353585013450058	0.4116050301740943	0.4221194711405102	-0.00915227519776085	-0.009110520607375272	-0.003781522731765463	-0.0037743817787417866	-0.005370752465995388	-0.0053563557602153145	2025-05-21	37315708.0	2025-06-02	34.0	48.0	198.70276084610236	131.14382215842755	95.37732520612913	1.0	RMCS.NS
2025-06-09	@JAINI2	62.0	64.990006	61.619996	64.529999	64.630005	64.949997	63.550004	INR	IN	NSE	13450415.0	14500743.0	85.785508	0.7522249445675604	0.7408011618932187	9.964083059945976	10.742167262714958	0.039995831405987836	0.040806435483871084	0.024692675532934416	0.025000064516129017	0.01530315587305342	0.015420848753998628	2025-05-22	714027847.0	2025-06-02	22.0	78.0	537.1095576292695	418.9454549508302	418.9454549508302	1.0	JAIR.NS
2025-06-09	@JKUDA1	30.14	30.39	29.919999	30.169999	30.300004	30.39	30.070008	INR	IN	NSE	289427.0	363527.0	85.785508	0.351691092159762	0.35052549901552144	0.10145154360356533	0.12742548308061546	0.0009948268271111615	0.000995321831453122	-0.002324930152053817	-0.002322229595222214	0.0033197569791649784	0.0033252734751516577	2024-09-30	560537670.0	2025-06-02	71.0	29.0	197.1361053589883	57.1694705541066	57.1694705541066	1.0	UDCW.NS
2025-06-09	@SAYAJ1	290.0	295.0	285.0	286.05005	286.0	294.0	287.76001	INR	IN	BOM	397.0	397.0	85.785508	3.3344798750856617	3.3544128455822637	0.0013317018996961587	0.0013317018996961587	-0.013714127471380344	-0.01362051724137936	-0.0077540888419695975	-0.0077241034482757875	-0.005960038629410747	-0.005942312832140972	2024-09-30	17517977.0	2025-06-02	0.0	47.0	58.41334175871349	58.41334175871349	27.454270626595346	1.0	SAYH.BO
2025-06-09	@EIHAS1	387.05005	394.69996	382.64991	387.1001	386.1001	391.19996	388.34009	INR	IN	NSE	51857.0	55622.0	85.785508	4.51241834459965	4.526872883937459	0.23475004714234482	0.25179372355036933	0.0001293030817599572	0.0001293114417630914	0.0033274634889686183	0.003333005641001696	-0.003198160407208661	-0.003193051739777797	2024-09-30	60936294.0	2025-06-02	52.0	25.0	274.97005089751764	131.98562443080846	68.74251272437941	1.0	EIHA.NS
2025-06-09	@HINDU14	510.0	510.0	499.25	505.3501	504.75	506.5	504.43995	INR	IN	NSE	4659.0	4853.0	85.785508	5.890856297079922	5.880246696213538	0.027396069357658873	0.0285368372167243	-0.009159269315063057	-0.009117450980392183	-0.010961921750518577	-0.010902058823529348	0.0018026524354555207	0.0018042781900997618	2017-05-25	14769000.0	2025-06-02	66.0	34.0	87.00205665157335	29.580699261534942	29.580699261534942	1.0	HFRD.NS
2025-06-09	@ELDEC1	835.0	839.69996	812.39991	815.19996	813.0	817.0	822.37012	INR	IN	NSE	2455.0	2455.0	85.785508	9.502770094920928	9.586352510729435	0.023534495413840763	0.023534495413840763	-0.023998292010055877	-0.02371262275449093	-0.015241163494827958	-0.015125604790419134	-0.008757128515227919	-0.008718896547457278	2024-09-30	9833000.0	2025-06-02	0.0	38.0	93.4407383433575	93.4407383433575	35.50748057047585	1.0	ELHO.NS
2025-06-09	@ELECT128	107.11001	114.0	107.11001	113.59	113.46001	113.60001	111.85001	INR	IN	NSE	6079660.0	6359656.0	85.785508	1.3241164230210074	1.3038333933978685	7.926863728505285	8.291931863323114	0.05873903710483308	0.06049845387933406	0.04330234020309032	0.04425356696353577	0.015436696901742764	0.015556458153199948	2024-09-30	618184591.0	2025-06-02	33.0	67.0	818.5483694016244	548.4274074990884	548.4274074990884	1.0	ELST.NS
2025-06-09	@NATIO35	1008.95	1010.0	986.0	1007.8501	1005.0	1007.0	1006.3001	INR	IN	BOM	2910.0	2910.0	85.785508	11.748489033835412	11.730420713950894	0.0341355242775971	0.0341355242775971	-0.0010907378565150339	-0.001090143218197226	-0.0026298487986666785	-0.002626393775707392	0.0015391109421516447	0.0015402959812882422	2024-09-30	5747000.0	2025-06-02	68.0	32.0	67.51856647745211	21.605941272784676	21.605941272784676	1.0	NAPE.BO
2025-06-09	@KANOR2	94.89	95.789994	93.509995	94.179993	93.630005	94.990006	94.39	INR	IN	NSE	28422.0	29574.0	85.785508	1.0978543485456775	1.1003023960643796	0.0312727947009418	0.03254034306120796	-0.007510555496020643	-0.007482421751501822	-0.00528319064881444	-0.005269259142164584	-0.0022273648472062035	-0.002224886110816837	2024-09-30	43693333.0	2025-06-02	67.0	33.0	47.96891563650435	15.829742160046434	15.829742160046434	1.0	KNRC.NS
2025-06-09	@YUKEN2	1071.2	1088.9	1056.2	1071.4	1070.0	1072.3001	1066.5801	INR	IN	NSE	10253.0	10847.0	85.785508	12.489288983402654	12.433103502750138	0.12747661021369716	0.13486187369433075	0.00018668906989738332	0.00018670649738616873	-0.004322153800600859	-0.0043128267363705675	0.004508842870498242	0.004519022996960276	2023-06-30	13000000.0	2025-06-02	55.0	45.0	162.3607567842345	73.06234055290552	73.06234055290552	1.0	YUKE.NS
2025-06-09	@HEROH2	4304.8985	4360.0	4275.0	4349.3985	4342.0	4342.5	4326.1485	INR	IN	NSE	495256.0	527856.0	85.785508	50.70085380854772	50.429829010279924	24.975675396315193	26.619687822050317	0.010283999311560876	0.010337061373224099	0.004924093898885928	0.004936237172606939	0.005359905412674948	0.0053742954038678015	2025-05-12	200015708.0	2025-06-02	34.0	60.0	10140.96717072117	6693.038332675971	6084.580302432701	1.0	HROM.NS
2025-06-09	@GOODY22	954.0	979.0	932.89991	958.25	953.0	954.0	959.21998	INR	IN	BOM	14183.0	14183.0	85.785508	11.170301631832734	11.18160866984666	0.15858875576443518	0.15858875576443518	0.00444503281237818	0.004454926624738009	0.005456761906295071	0.005471677148846998	-0.001011729093916891	-0.0010112174685935615	2024-09-30	23066507.0	2025-06-02	74.0	19.0	257.6598407827812	66.99155860352312	48.95536974872843	1.0	GDYR.BO
2025-06-09	@GUJAR28	63.009995	65.0	62.5	63.429993	63.0	63.949997	63.89	INR	IN	NSE	60189.0	60977.0	85.785508	0.7394021959979535	0.74476448865932	0.04482662980791581	0.045413504224979355	0.006643460686447611	0.006665577421486768	0.013869490012774932	0.013966117597692174	-0.007226029326327321	-0.0071999843480982095	2024-09-30	109850000.0	2025-06-02	0.0	31.0	81.2233312303752	81.2233312303752	25.17923268141631	1.0	GFLL.NS
2025-06-09	@ILFSI1	9.3699999	9.5699997	9.3500004	9.3699999	9.3699999	9.3999997	9.4499999	INR	IN	NSE	370899.0	471093.0	85.785508	0.10922590678136453	0.11015846522701714	0.04085766459423543	0.05189488185919119	0.0	0.0	0.00850164534566833	0.00853788696411839	-0.00850164534566833	-0.008465608555191628	2024-09-30	314032740.0	2025-06-02	50.0	50.0	34.30051078553648	17.15025539276824	17.15025539276824	1.0	ILFS.NS
2025-06-09	@NETWO24	28.589997	28.949997	28.110001	28.339997	28.229996	28.399994	28.460007	INR	IN	BOM	170744.0	170744.0	85.785508	0.3303587944014973	0.33175774863978197	0.05664564503375093	0.05664564503375093	-0.008782772997337318	-0.008744317112030497	-0.004557062781503696	-0.004546695125571376	-0.004225710215833622	-0.0042167944653001	2024-09-30	235912790.0	2025-06-02	56.0	44.0	77.93586488829361	34.29178055084919	34.29178055084919	1.0	SWIS.BO
2025-06-09	@MMFOR1	391.75	396.44996	385.0	386.69996	386.05005	389.0	390.36011	INR	IN	NSE	114523.0	125516.0	85.785508	4.507753920394107	4.5504202178298	0.5211277746065223	0.5711505440611253	-0.012974786062242671	-0.012890976388002628	-0.0035542091717424285	-0.0035479004467133812	-0.009420576890500243	-0.009376342270218219	2024-07-16	48281600.0	2025-06-02	24.0	54.0	217.6415716829001	165.40759447900408	117.52644870876605	1.0	MMFO.NS
2025-06-09	@NATCO2	861.0	870.1001	860.39991	863.1001	862.5	864.0	865.64991	INR	IN	NSE	457003.0	502720.0	85.785508	10.061141096232712	10.09086418186158	4.611555203703288	5.072879241505453	0.0024361706593039045	0.0024391405342625294	0.005386061429232036	0.005400592334494636	-0.002949890769928132	-0.002945544117251675	2024-09-30	179109870.0	2025-06-02	18.0	57.0	1802.0496737978985	1477.6807325142768	1027.1683140648022	1.0	NATP.NS

Showing first 1000 records