nse-sec-bhavdata-full-2021-04-14.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-Apr-2021	35.20	35.95	36.80	35.40	36.75	36.65	36.23	61738	22.37	608	34855	56.46
21STCENMGM	EQ	13-Apr-2021	12.70	12.45	12.70	12.45	12.45	12.45	12.47	1088	0.14	26	863	79.32
3IINFOTECH	EQ	13-Apr-2021	7.65	7.40	7.70	7.30	7.45	7.40	7.44	12400867	922.43	7967	6653311	53.65
3MINDIA	EQ	13-Apr-2021	25556.45	25788.00	26375.05	25299.95	26159.00	26179.90	25961.87	4482	1163.61	2467	1929	43.04
3PLAND	EQ	13-Apr-2021	10.20	10.95	10.95	8.50	9.70	9.70	9.74	78242	7.62	449	46511	59.45
448GS2023	GS	13-Apr-2021	96.82	91.99	91.99	91.99	91.99	91.99	91.99	90	0.08	3	90	100.00
5PAISA	EQ	13-Apr-2021	280.35	280.00	294.90	280.00	293.00	292.00	287.98	15731	45.30	655	8346	53.05
63MOONS	EQ	13-Apr-2021	79.15	79.15	82.80	79.15	81.35	81.10	81.29	118069	95.98	2142	62137	52.63
719GS2060	GS	13-Apr-2021	111.30	116.00	116.00	112.00	112.00	112.00	112.67	6	0.01	3	6	100.00
762GS2039	GS	13-Apr-2021	110.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
813GS2045	GS	13-Apr-2021	116.40	116.40	116.40	116.40	116.40	116.40	116.40	347	0.40	1	347	100.00
A2ZINFRA	EQ	13-Apr-2021	3.85	4.00	4.00	3.70	3.85	3.80	3.82	756050	28.85	684	521712	69.00
AAATECH	SM	13-Apr-2021	42.40	42.40	42.50	42.25	42.25	42.25	42.47	57000	24.21	4	54000	94.74
AAKASH	BE	13-Apr-2021	131.95	134.00	134.25	130.20	134.10	133.70	133.38	5067	6.76	64	-	-
AARON	EQ	13-Apr-2021	54.95	54.30	56.40	54.05	54.05	54.85	54.84	921	0.51	34	447	48.53
AARTIDRUGS	EQ	13-Apr-2021	696.05	697.80	719.35	697.80	715.40	715.55	709.99	559191	3970.21	19808	173096	30.95
AARTIIND	EQ	13-Apr-2021	1347.60	1351.35	1390.00	1351.35	1367.90	1370.30	1370.02	198109	2714.13	11551	36445	18.40
AARTISURF	EQ	13-Apr-2021	1427.85	1440.95	1618.95	1440.95	1549.30	1538.60	1552.14	85851	1332.53	7552	25514	29.72
AARVEEDEN	EQ	13-Apr-2021	24.80	24.00	24.30	22.35	22.35	22.50	22.82	123904	28.28	909	73832	59.59
AARVI	EQ	13-Apr-2021	47.20	46.05	48.80	45.15	45.65	46.00	46.34	8379	3.88	115	7393	88.23
AAVAS	EQ	13-Apr-2021	2171.55	2219.95	2324.00	2150.05	2288.95	2295.40	2246.35	101728	2285.17	14052	52465	51.57
ABAN	EQ	13-Apr-2021	30.35	29.50	30.80	29.50	29.60	30.10	30.24	75327	22.78	486	56077	74.44
ABB	EQ	13-Apr-2021	1309.45	1315.00	1335.00	1305.85	1316.50	1319.60	1318.95	169333	2233.41	18804	105295	62.18
ABBOTINDIA	EQ	13-Apr-2021	15049.70	15050.00	15148.90	14920.80	14999.00	14959.90	14990.73	6242	935.72	2303	2777	44.49
ABCAPITAL	EQ	13-Apr-2021	113.50	114.00	118.00	113.10	116.10	116.10	115.98	2685449	3114.57	27061	730255	27.19
ABFRL	EQ	13-Apr-2021	172.90	173.80	180.90	170.55	176.40	176.50	173.98	4184325	7279.94	27452	2909657	69.54
ABFRLPP1	E1	13-Apr-2021	142.10	144.90	146.90	137.10	145.00	142.75	141.89	5955	8.45	282	3301	55.43
ABMINTLTD	EQ	13-Apr-2021	49.55	49.60	50.90	47.10	50.45	50.30	47.67	156	0.07	13	133	85.26
ABSLBANETF	EQ	13-Apr-2021	306.86	313.90	351.18	308.66	316.82	316.74	320.89	1938	6.22	109	1127	58.15
ABSLNN50ET	EQ	13-Apr-2021	362.09	349.00	362.09	343.55	346.50	346.47	347.58	3326	11.56	72	2720	81.78
ABSLRIF6RG	MF	13-Apr-2021	8.09	8.19	8.19	8.19	8.19	8.19	8.19	5000	0.41	1	5000	100.00
ACC	EQ	13-Apr-2021	1885.70	1895.00	1904.95	1858.00	1881.60	1882.15	1883.72	531684	10015.45	19783	107408	20.20
ACCELYA	EQ	13-Apr-2021	867.80	872.15	878.95	868.40	878.00	876.75	875.19	1343	11.75	247	872	64.93
ACCURACY	EQ	13-Apr-2021	53.90	56.30	56.30	52.50	54.00	53.50	53.98	948	0.51	26	679	71.62
ACE	EQ	13-Apr-2021	150.20	150.80	156.90	150.60	152.80	152.85	153.44	213169	327.09	2699	130789	61.35
ACRYSIL	EQ	13-Apr-2021	336.00	333.00	351.40	328.45	342.95	338.60	339.45	129459	439.45	3939	66566	51.42
ADANIENT	EQ	13-Apr-2021	1074.40	1077.00	1116.30	1051.05	1102.00	1106.35	1091.81	12137329	132516.46	257690	601017	4.95
ADANIGREEN	EQ	13-Apr-2021	1085.65	1085.40	1138.00	1035.15	1105.00	1116.05	1083.33	888788	9628.48	59121	296536	33.36
ADANIPORTS	EQ	13-Apr-2021	744.65	750.00	755.75	701.35	733.10	731.05	723.89	52812517	382303.12	655274	8937704	16.92
ADANIPOWER	EQ	13-Apr-2021	92.80	89.55	95.00	88.30	90.35	90.60	90.88	28128438	25561.82	100589	6377548	22.67
ADANITRANS	EQ	13-Apr-2021	924.90	897.10	913.70	878.70	899.00	899.25	889.00	2133962	18970.87	59963	649336	30.43
ADFFOODS	EQ	13-Apr-2021	892.65	883.20	917.55	883.20	892.05	900.70	903.16	19947	180.15	2121	7588	38.04
ADHUNIKIND	EQ	13-Apr-2021	22.65	22.50	24.40	22.40	23.25	23.45	23.60	149217	35.21	926	74014	49.60
ADL	BE	13-Apr-2021	28.20	27.55	29.60	27.55	29.60	29.40	29.13	2438	0.71	18	-	-
ADORWELD	EQ	13-Apr-2021	319.50	321.80	327.05	317.50	320.00	319.70	320.85	13864	44.48	853	7729	55.75
ADROITINFO	BE	13-Apr-2021	8.35	8.15	8.30	7.95	8.05	8.05	8.17	5161	0.42	12	-	-
ADSL	EQ	13-Apr-2021	46.95	46.60	51.00	46.60	49.00	48.60	48.95	273466	133.86	1623	99037	36.22
ADVANIHOTR	EQ	13-Apr-2021	54.50	54.25	57.20	53.15	54.50	53.90	55.49	13181	7.31	150	8876	67.34
ADVENZYMES	EQ	13-Apr-2021	358.20	355.00	374.00	352.55	359.50	359.35	362.20	199972	724.30	5751	50991	25.50
AEGISCHEM	EQ	13-Apr-2021	288.25	289.70	292.90	283.50	287.90	286.35	287.64	109699	315.54	5073	54950	50.09
AFFLE	EQ	13-Apr-2021	5238.35	5248.00	5549.90	5238.35	5445.00	5450.10	5425.72	53060	2878.89	12896	17185	32.39
AFLPP	E1	13-Apr-2021	66.25	70.00	70.00	66.50	68.00	68.30	68.39	7182	4.91	163	5865	81.66
AGARIND	BE	13-Apr-2021	151.45	154.75	159.00	145.05	159.00	158.10	155.26	8536	13.25	89	-	-
AGCNET	EQ	13-Apr-2021	1464.60	1391.40	1500.00	1391.40	1400.00	1399.20	1408.85	47081	663.30	1472	24972	53.04
AGRITECH	EQ	13-Apr-2021	42.45	38.25	40.95	38.25	39.00	38.65	38.76	105688	40.96	828	57663	54.56
AGROPHOS	EQ	13-Apr-2021	11.35	11.35	11.85	10.90	11.85	11.65	11.38	29818	3.39	167	21737	72.90
AHLADA	EQ	13-Apr-2021	100.80	104.95	109.90	99.65	101.00	101.00	103.93	3983	4.14	247	2199	55.21
AHLEAST	EQ	13-Apr-2021	156.55	157.80	159.95	156.85	158.80	157.15	158.49	255	0.40	57	157	61.57
AHLUCONT	EQ	13-Apr-2021	285.95	285.95	298.95	279.25	298.95	294.95	283.84	23472	66.62	2988	14567	62.06
AHLWEST	EQ	13-Apr-2021	207.70	217.00	217.00	200.75	208.95	208.40	206.90	1044	2.16	189	481	46.07
AIAENG	EQ	13-Apr-2021	1902.00	1941.00	1941.00	1846.70	1874.90	1889.60	1889.03	40203	759.45	5238	18453	45.90
AIRAN	EQ	13-Apr-2021	15.60	15.60	16.60	15.60	15.85	15.95	16.11	20841	3.36	202	11573	55.53
AIROLAM	SM	13-Apr-2021	22.70	20.40	22.70	20.40	22.70	22.70	21.55	6000	1.29	2	3000	50.00
AISL	SM	13-Apr-2021	39.05	40.95	40.95	37.20	39.85	39.85	38.77	20400	7.91	16	0	0.00
AJANTPHARM	EQ	13-Apr-2021	1708.90	1712.00	1754.95	1704.90	1721.00	1725.45	1725.90	102748	1773.33	14550	41414	40.31
AJMERA	EQ	13-Apr-2021	110.85	110.05	117.20	110.05	113.50	112.90	112.98	62941	71.11	1885	16443	26.12
AJOONI	SM	13-Apr-2021	31.50	31.50	31.50	31.05	31.50	31.50	31.45	119988	37.74	20	119988	100.00
AKASH	EQ	13-Apr-2021	192.60	205.95	231.00	195.80	224.00	223.85	219.11	25171	55.15	1401	9542	37.91
AKG	EQ	13-Apr-2021	46.55	44.25	44.25	44.25	44.25	44.25	44.25	1065	0.47	6	1065	100.00
AKSHARCHEM	EQ	13-Apr-2021	236.85	236.95	243.40	236.15	243.00	241.90	240.29	7409	17.80	374	3711	50.09
AKSHOPTFBR	EQ	13-Apr-2021	6.20	6.35	6.50	6.20	6.40	6.35	6.35	214727	13.63	445	144951	67.50
AKZOINDIA	EQ	13-Apr-2021	2259.55	2225.10	2297.00	2225.10	2296.00	2290.00	2280.88	5557	126.75	1421	2412	43.40
ALANKIT	EQ	13-Apr-2021	15.40	15.70	17.70	15.10	15.90	15.90	16.58	769168	127.54	1705	153931	20.01
ALBERTDAVD	EQ	13-Apr-2021	412.45	419.90	421.00	410.70	412.00	414.00	415.48	7105	29.52	523	3594	50.58
ALEMBICLTD	EQ	13-Apr-2021	101.40	101.85	104.75	101.65	103.70	102.55	102.72	328790	337.75	3688	95943	29.18
ALICON	EQ	13-Apr-2021	421.30	420.05	440.65	420.05	426.05	430.50	430.30	2021	8.70	258	1089	53.88
ALKALI	EQ	13-Apr-2021	52.40	52.40	54.95	51.85	52.25	53.00	53.31	37575	20.03	1026	10583	28.17
ALKEM	EQ	13-Apr-2021	2745.55	2746.30	2840.00	2736.15	2750.05	2751.75	2776.77	190416	5287.41	16601	65515	34.41
ALKYLAMINE	EQ	13-Apr-2021	5891.65	5950.00	6135.00	5921.00	6012.00	5984.85	6019.39	37531	2259.14	8476	9326	24.85
ALLCARGO	EQ	13-Apr-2021	123.10	123.75	125.35	122.55	123.05	123.85	123.77	65345	80.88	1041	31414	48.07
ALLSEC	EQ	13-Apr-2021	304.30	311.80	343.50	305.00	320.00	323.40	329.38	16029	52.80	948	5373	33.52
ALMONDZ	EQ	13-Apr-2021	27.20	25.05	28.30	25.05	27.00	27.00	27.67	1417	0.39	91	482	34.02
ALOKINDS	EQ	13-Apr-2021	20.75	20.95	21.15	20.65	20.75	20.80	20.84	5009706	1044.03	6525	1874578	37.42
ALPA	EQ	13-Apr-2021	48.65	49.90	53.65	49.55	52.00	52.05	52.13	342886	178.73	2919	137827	40.20
ALPHAGEO	EQ	13-Apr-2021	183.70	184.00	189.95	180.25	182.00	183.95	183.56	19495	35.79	637	13174	67.58
ALPSINDUS	BE	13-Apr-2021	1.65	1.70	1.70	1.60	1.70	1.70	1.65	3462	0.06	8	-	-
AMARAJABAT	EQ	13-Apr-2021	799.45	800.00	809.90	791.65	809.00	805.15	799.33	1001740	8007.18	29478	339349	33.88
AMBER	EQ	13-Apr-2021	3135.40	3120.00	3248.65	3120.00	3177.00	3190.05	3195.64	34869	1114.29	6365	14986	42.98
AMBIKCO	EQ	13-Apr-2021	876.25	865.00	904.00	861.65	900.00	898.50	880.69	15879	139.84	1910	6936	43.68
AMBUJACEM	EQ	13-Apr-2021	304.30	305.00	309.05	298.50	302.90	302.30	303.25	5975419	18120.59	59105	2395293	40.09
AMDIND	BE	13-Apr-2021	18.30	17.65	18.30	17.65	17.80	17.95	17.82	1478	0.26	22	-	-
AMJLAND	EQ	13-Apr-2021	23.35	23.20	23.50	21.75	23.45	23.45	22.89	11616	2.66	285	5677	48.87
AMJUMBO	SM	13-Apr-2021	9.10	9.40	9.40	9.40	9.40	9.40	9.40	8000	0.75	1	8000	100.00
AMRUTANJAN	EQ	13-Apr-2021	582.60	592.60	628.15	592.60	604.30	605.15	612.59	227001	1390.59	13202	55583	24.49
ANANTRAJ	EQ	13-Apr-2021	50.60	50.50	51.30	48.60	49.60	49.70	49.78	298366	148.53	2249	155426	52.09
ANDHRACEMT	EQ	13-Apr-2021	5.55	5.55	6.10	5.50	5.70	5.70	5.78	545437	31.52	1401	235126	43.11
ANDHRAPAP	EQ	13-Apr-2021	213.05	211.75	227.40	211.00	212.50	212.95	214.69	94997	203.95	1562	53284	56.09
ANDHRSUGAR	EQ	13-Apr-2021	297.20	299.45	319.00	292.25	313.90	314.15	310.45	85104	264.21	3122	39426	46.33
ANGELBRKG	EQ	13-Apr-2021	295.05	295.00	298.95	289.50	291.50	292.00	292.63	59505	174.13	2032	29478	49.54
ANIKINDS	EQ	13-Apr-2021	14.10	13.80	14.90	13.35	13.85	13.95	14.29	12125	1.73	76	8675	71.55
ANKITMETAL	EQ	13-Apr-2021	1.00	1.05	1.05	0.95	1.00	0.95	0.99	30357	0.30	32	20086	66.17
ANSALAPI	EQ	13-Apr-2021	6.40	6.50	6.65	6.10	6.50	6.35	6.37	90034	5.73	207	75962	84.37
ANSALHSG	EQ	13-Apr-2021	5.15	4.95	5.35	4.75	5.10	5.10	5.05	14800	0.75	101	8990	60.74
ANUP	EQ	13-Apr-2021	558.55	560.00	572.80	555.55	566.50	564.55	563.29	14431	81.29	1010	5794	40.15
ANURAS	EQ	13-Apr-2021	553.65	559.10	585.00	551.90	580.00	580.40	570.06	659160	3757.58	28412	280757	42.59
APARINDS	EQ	13-Apr-2021	453.60	455.05	464.00	446.00	461.15	458.10	454.03	50968	231.41	1632	37709	73.99
APCL	EQ	13-Apr-2021	208.00	206.10	211.90	206.10	209.50	209.10	209.34	18120	37.93	686	9590	52.92
APCOTEXIND	EQ	13-Apr-2021	174.25	173.00	186.30	173.00	179.50	180.15	181.83	127806	232.38	2803	50047	39.16
APEX	EQ	13-Apr-2021	201.90	203.05	215.00	203.05	204.70	204.75	205.87	90128	185.55	3322	36758	40.78
APLAPOLLO	EQ	13-Apr-2021	1230.30	1225.00	1234.95	1207.55	1225.50	1223.95	1226.12	84764	1039.31	6612	47116	55.58
APLLTD	EQ	13-Apr-2021	960.45	975.00	983.70	956.15	972.75	975.80	971.64	164144	1594.89	7200	46583	28.38
APOLLO	EQ	13-Apr-2021	87.75	87.60	91.40	87.55	90.90	91.05	90.36	64545	58.32	2250	27152	42.07
APOLLOHOSP	EQ	13-Apr-2021	3004.75	3032.35	3061.90	2951.00	2986.50	2980.75	3003.62	544916	16367.18	31965	114556	21.02
APOLLOPIPE	EQ	13-Apr-2021	977.80	990.10	1045.00	990.10	1024.55	1022.25	1025.04	64268	658.77	5241	35937	55.92
APOLLOTYRE	EQ	13-Apr-2021	203.50	204.50	217.90	203.00	216.00	215.45	213.20	13740612	29295.07	73358	1654656	12.04
APOLSINHOT	EQ	13-Apr-2021	590.00	585.50	608.00	565.00	590.00	595.65	588.16	3977	23.39	333	2675	67.26
APTECHT	EQ	13-Apr-2021	194.40	194.80	209.40	194.80	202.00	202.95	204.70	334023	683.73	7147	59178	17.72
ARCHIDPLY	BE	13-Apr-2021	30.10	29.55	31.30	28.60	30.85	30.10	29.28	11193	3.28	121	-	-
ARCHIES	EQ	13-Apr-2021	10.70	10.70	11.90	10.70	11.40	11.15	11.11	24372	2.71	137	14252	58.48
ARENTERP	EQ	13-Apr-2021	10.95	11.00	12.00	10.95	11.25	11.20	11.84	641	0.08	26	618	96.41
ARIES	EQ	13-Apr-2021	81.75	83.30	84.60	82.85	84.25	83.75	83.84	17945	15.04	466	11473	63.93
ARIHANT	EQ	13-Apr-2021	18.75	18.05	19.65	17.85	19.65	19.60	19.05	8653	1.65	47	6545	75.64
ARIHANTSUP	EQ	13-Apr-2021	41.35	42.95	49.50	39.45	45.00	45.60	45.66	270979	123.72	2071	76565	28.25
ARMANFIN	EQ	13-Apr-2021	582.95	606.45	606.45	575.00	588.00	591.10	584.07	9234	53.93	633	5282	57.20
AROGRANITE	EQ	13-Apr-2021	38.20	37.55	40.15	37.55	40.00	39.80	39.69	24485	9.72	168	18222	74.42
ARROWGREEN	BE	13-Apr-2021	70.85	73.40	73.40	67.35	70.00	68.70	69.84	1114	0.78	34	-	-
ARSHIYA	BE	13-Apr-2021	30.05	30.05	30.75	28.60	30.40	30.20	29.86	18377	5.49	95	-	-
ARSSINFRA	EQ	13-Apr-2021	21.75	23.00	26.10	21.60	25.70	25.25	25.15	162549	40.88	759	59938	36.87
ARTEMISMED	EQ	13-Apr-2021	202.35	208.45	208.45	198.95	200.00	200.25	200.52	19941	39.99	102	18662	93.59
ARVEE	BE	13-Apr-2021	77.85	81.70	81.70	81.70	81.70	81.70	81.70	3870	3.16	27	-	-
ARVIND	EQ	13-Apr-2021	61.05	61.00	64.40	60.85	63.85	63.85	63.24	712496	450.56	8884	272413	38.23
ARVINDFASN	EQ	13-Apr-2021	131.75	132.00	136.40	131.60	133.60	133.70	133.83	119873	160.42	2222	60605	50.56
ARVSMART	EQ	13-Apr-2021	95.70	95.00	99.00	95.00	99.00	98.15	96.98	66783	64.77	1015	41969	62.84
ASAHIINDIA	EQ	13-Apr-2021	313.65	313.65	324.00	310.05	319.70	321.25	316.02	46532	147.05	1721	20980	45.09
ASAHISONG	EQ	13-Apr-2021	316.25	312.95	321.00	307.00	319.85	318.80	316.14	16527	52.25	480	10131	61.30
ASAL	BE	13-Apr-2021	32.50	33.75	33.75	32.00	32.65	32.65	32.40	846	0.27	15	-	-
ASALCBR	EQ	13-Apr-2021	408.85	396.50	416.40	396.10	412.90	412.75	406.35	72078	292.89	3463	30582	42.43
ASHAPURMIN	EQ	13-Apr-2021	115.55	117.50	122.70	112.55	119.10	121.05	119.16	330496	393.83	6051	93116	28.17
ASHIANA	EQ	13-Apr-2021	133.10	136.65	138.80	133.65	133.70	134.55	135.14	31965	43.20	812	13991	43.77
ASHIMASYN	EQ	13-Apr-2021	15.95	15.60	16.50	15.25	15.25	15.35	15.41	68057	10.49	237	48186	70.80
ASHOKA	EQ	13-Apr-2021	87.35	87.35	92.65	86.75	90.40	90.85	90.45	1257101	1137.10	11145	276193	21.97
ASHOKLEY	EQ	13-Apr-2021	112.15	113.05	115.80	111.50	115.00	115.30	113.98	23622792	26924.84	79421	4572827	19.36
ASIANHOTNR	EQ	13-Apr-2021	64.55	67.20	67.20	62.60	65.00	64.50	63.71	5333	3.40	105	4410	82.69
ASIANPAINT	EQ	13-Apr-2021	2602.20	2600.00	2626.00	2564.30	2574.50	2570.70	2587.13	1200230	31051.54	70840	374604	31.21
ASIANTILES	EQ	13-Apr-2021	159.25	160.90	167.90	156.50	162.50	163.15	163.25	326843	533.58	4029	214295	65.57
ASPINWALL	EQ	13-Apr-2021	173.00	184.55	184.55	170.05	171.00	171.80	173.33	1591	2.76	90	830	52.17
ASTEC	EQ	13-Apr-2021	1043.00	1051.00	1070.95	1023.25	1040.00	1039.70	1040.90	12871	133.97	3369	5476	42.55
ASTERDM	EQ	13-Apr-2021	142.95	144.60	147.40	140.85	142.00	141.65	143.53	997331	1431.48	21401	715065	71.70
ASTRAL	EQ	13-Apr-2021	1514.90	1520.00	1531.35	1411.20	1433.00	1440.85	1444.06	931837	13456.33	94102	522755	56.10
ASTRAMICRO	EQ	13-Apr-2021	114.90	116.80	117.25	112.90	115.90	115.95	115.80	225682	261.34	2715	140073	62.07
ASTRAZEN	EQ	13-Apr-2021	3389.95	3453.50	3570.00	3393.35	3527.05	3541.45	3508.64	160439	5629.23	19940	26671	16.62
ASTRON	EQ	13-Apr-2021	39.20	40.00	41.45	39.65	40.70	40.70	40.80	31305	12.77	281	17178	54.87
ATFL	EQ	13-Apr-2021	818.50	820.75	846.05	796.00	796.00	824.35	823.75	8079	66.55	774	5040	62.38
ATGL	EQ	13-Apr-2021	990.25	996.00	1060.00	950.00	1040.40	1038.90	1017.47	2479395	25227.17	80375	699727	28.22
ATLANTA	EQ	13-Apr-2021	7.00	6.90	7.20	6.50	7.05	6.95	6.91	7350	0.51	60	7122	96.90
ATUL	EQ	13-Apr-2021	7769.25	7875.00	7922.00	7646.95	7715.05	7749.00	7794.87	18647	1453.51	4976	4890	26.22
ATULAUTO	EQ	13-Apr-2021	170.25	170.25	174.00	168.15	170.65	170.35	170.47	70649	120.44	2130	38176	54.04
AUBANK	EQ	13-Apr-2021	1076.50	1076.50	1105.90	1034.85	1085.00	1080.80	1070.77	2453716	26273.54	121976	1035521	42.20
AURIONPRO	EQ	13-Apr-2021	177.55	176.15	178.50	160.00	163.50	164.05	167.14	213950	357.59	6417	89371	41.77
AUROPHARMA	EQ	13-Apr-2021	915.20	917.10	925.00	889.50	910.45	909.25	908.81	1693074	15386.81	63382	459697	27.15
AUSOMENT	EQ	13-Apr-2021	52.40	53.45	54.95	51.00	54.95	54.55	52.57	22273	11.71	209	17683	79.39
AUTOAXLES	EQ	13-Apr-2021	995.95	991.00	1032.45	985.65	1000.95	1007.35	1010.95	16043	162.19	980	13362	83.29
AUTOIND	EQ	13-Apr-2021	37.10	36.05	36.25	35.25	35.75	35.30	35.53	55571	19.75	305	40743	73.32
AVADHSUGAR	EQ	13-Apr-2021	184.60	186.30	194.00	185.20	192.15	192.10	190.05	70827	134.61	1747	26499	37.41
AVANTIFEED	EQ	13-Apr-2021	451.95	451.90	474.30	451.00	464.50	463.80	464.80	323818	1505.10	11265	129362	39.95
AVROIND	SM	13-Apr-2021	38.00	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
AVTNPL	EQ	13-Apr-2021	44.00	44.40	45.35	44.10	45.15	45.00	44.75	65082	29.13	648	36860	56.64
AWHCL	EQ	13-Apr-2021	247.00	247.00	251.90	246.10	248.70	248.75	249.15	48988	122.06	2632	25965	53.00
AXISBANK	EQ	13-Apr-2021	635.60	635.60	664.85	630.00	660.00	661.00	651.67	12737650	83007.66	163562	3669536	28.81
AXISBNKETF	EQ	13-Apr-2021	307.54	318.12	319.00	309.52	318.00	318.38	315.89	983	3.11	60	913	92.88
AXISCADES	EQ	13-Apr-2021	52.85	51.95	63.40	51.20	59.40	59.90	60.73	1320134	801.71	9041	592775	44.90
AXISGOLD	EQ	13-Apr-2021	40.42	40.41	40.60	40.21	40.50	40.42	40.36	138335	55.83	1337	111462	80.57
AXISNIFTY	EQ	13-Apr-2021	149.29	156.00	156.00	148.56	150.32	150.68	149.71	3479	5.21	146	3014	86.63
AXISTECETF	EQ	13-Apr-2021	271.14	268.00	270.00	260.95	265.50	266.27	265.03	2225	5.90	126	1949	87.60
AYMSYNTEX	EQ	13-Apr-2021	44.80	44.75	46.90	44.40	45.00	45.30	44.96	5542	2.49	55	4696	84.73
BAFNAPH	BE	13-Apr-2021	130.40	123.90	134.85	123.90	127.00	127.20	127.43	9495	12.10	269	-	-
BAGFILMS	EQ	13-Apr-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.99	59781	1.19	70	47114	78.81
BAJAJ-AUTO	EQ	13-Apr-2021	3541.00	3569.00	3623.70	3515.20	3605.00	3602.45	3565.09	412122	14692.52	39862	143387	34.79
BAJAJCON	EQ	13-Apr-2021	269.95	270.35	293.00	270.15	288.00	285.70	283.32	1880551	5328.03	48498	419328	22.30
BAJAJELEC	EQ	13-Apr-2021	1049.25	1058.00	1068.00	1024.45	1068.00	1059.15	1056.92	93082	983.80	6019	63793	68.53
BAJAJFINSV	EQ	13-Apr-2021	9163.15	9200.00	9847.50	9190.05	9766.00	9806.70	9587.77	830915	79666.25	100243	200600	24.14
BAJAJHIND	EQ	13-Apr-2021	6.20	6.20	6.35	6.15	6.30	6.25	6.25	4377010	273.66	4522	1554817	35.52
BAJAJHLDNG	EQ	13-Apr-2021	3279.95	3264.05	3415.95	3250.10	3324.45	3331.00	3336.30	25103	837.51	4691	8034	32.00
BAJFINANCE	EQ	13-Apr-2021	4511.00	4535.10	4774.90	4514.05	4730.00	4728.75	4660.26	3175019	147964.10	204148	516743	16.28
BALAJITELE	EQ	13-Apr-2021	54.80	56.25	56.25	54.30	55.50	55.45	55.26	80617	44.55	718	45587	56.55
BALAMINES	EQ	13-Apr-2021	1854.00	1887.00	1909.90	1823.90	1860.00	1867.95	1875.60	133105	2496.51	14702	35294	26.52
BALAXI	EQ	13-Apr-2021	597.55	597.30	597.55	586.80	595.00	593.45	593.91	1867	11.09	128	1293	69.26
BALKRISHNA	BE	13-Apr-2021	20.15	20.15	21.00	19.15	20.95	20.85	20.28	2389	0.48	20	-	-
BALKRISIND	EQ	13-Apr-2021	1606.20	1605.15	1678.85	1600.15	1670.00	1673.85	1649.21	539257	8893.51	31623	190522	35.33
BALLARPUR	BZ	13-Apr-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.08	434643	4.69	188	-	-
BALMLAWRIE	EQ	13-Apr-2021	120.95	121.00	125.10	121.00	124.55	124.60	123.54	253132	312.73	3875	78838	31.15
BALPHARMA	EQ	13-Apr-2021	62.60	63.05	65.10	62.05	63.25	63.15	63.04	74033	46.67	1218	33739	45.57
BALRAMCHIN	EQ	13-Apr-2021	226.95	227.00	241.60	219.25	236.00	237.60	232.92	3474991	8093.83	47519	1288203	37.07
BANARBEADS	EQ	13-Apr-2021	46.25	47.45	48.00	47.25	47.50	47.50	47.60	921	0.44	72	618	67.10
BANARISUG	EQ	13-Apr-2021	1609.85	1610.25	1665.00	1540.00	1600.00	1593.15	1620.07	5578	90.37	1007	2284	40.95
BANCOINDIA	EQ	13-Apr-2021	142.45	142.00	146.60	141.30	145.85	145.30	144.04	116223	167.40	2595	55971	48.16
BANDHANBNK	EQ	13-Apr-2021	327.55	334.80	341.00	318.60	330.65	331.90	331.55	12109901	40149.95	118930	2231285	18.43
BANG	EQ	13-Apr-2021	25.80	28.10	28.10	26.25	27.60	27.60	26.97	2095	0.57	72	1468	70.07
BANKA	EQ	13-Apr-2021	58.85	60.50	64.70	57.05	59.75	60.30	60.83	8847	5.38	223	4844	54.75
BANKBARODA	EQ	13-Apr-2021	66.10	67.15	69.30	66.30	68.90	68.90	67.91	49363120	33521.11	101154	9770150	19.79
BANKBEES	EQ	13-Apr-2021	309.68	313.00	320.73	309.68	319.30	319.44	316.13	1183497	3741.38	16328	323643	27.35
BANKINDIA	EQ	13-Apr-2021	66.65	67.60	73.45	66.15	70.50	71.50	70.70	17595747	12440.19	60895	2029372	11.53
BANSWRAS	EQ	13-Apr-2021	94.55	95.15	98.90	92.70	95.00	94.60	94.89	17298	16.41	392	13979	80.81
BARBEQUE	EQ	13-Apr-2021	688.35	691.00	706.25	674.00	685.00	687.65	689.94	290357	2003.28	11485	52822	18.19
BARTRONICS	BZ	13-Apr-2021	2.40	2.50	2.50	2.30	2.40	2.40	2.34	2175	0.05	9	-	-
BASF	EQ	13-Apr-2021	1940.40	1966.00	2159.95	1953.00	2091.20	2118.35	2098.09	106873	2242.29	10146	18588	17.39
BASML	EQ	13-Apr-2021	61.90	62.90	66.90	60.05	66.90	63.60	62.69	7844	4.92	191	4561	58.15
BATAINDIA	EQ	13-Apr-2021	1305.90	1306.00	1331.45	1300.75	1316.00	1313.00	1313.90	409573	5381.38	24736	154007	37.60
BAYERCROP	EQ	13-Apr-2021	5114.65	5179.00	5179.00	5075.10	5121.00	5128.50	5116.01	4349	222.50	1394	2101	48.31
BBL	EQ	13-Apr-2021	1101.75	1085.00	1115.00	1085.00	1102.00	1112.40	1103.24	4593	50.67	434	3066	66.75
BBTC	EQ	13-Apr-2021	1185.45	1191.00	1248.00	1191.00	1217.10	1214.15	1212.88	35590	431.66	2777	16920	47.54
BCG	EQ	13-Apr-2021	7.60	7.60	7.85	7.55	7.85	7.80	7.75	1426758	110.53	1426	976483	68.44
BCLIND	EQ	13-Apr-2021	109.40	110.20	122.70	109.55	118.60	118.70	118.87	397943	473.02	6133	147650	37.10
BCP	EQ	13-Apr-2021	3.35	3.30	3.30	3.20	3.25	3.25	3.24	222526	7.21	339	144987	65.16
BDL	EQ	13-Apr-2021	333.85	330.25	340.00	328.00	336.35	336.70	333.37	123750	412.55	3944	55730	45.03
BEARDSELL	EQ	13-Apr-2021	9.55	9.60	11.45	8.00	10.00	10.15	10.40	55348	5.76	223	9592	17.33
BECTORFOOD	EQ	13-Apr-2021	347.05	342.30	350.60	340.80	347.00	346.70	346.76	167038	579.22	6000	61282	36.69
BEDMUTHA	EQ	13-Apr-2021	24.50	25.35	26.95	24.75	25.70	25.65	25.73	15621	4.02	137	9301	59.54
BEL	EQ	13-Apr-2021	121.90	122.10	126.20	121.65	125.80	125.60	123.75	6476863	8015.44	36012	1234782	19.06
BEML	EQ	13-Apr-2021	1169.65	1183.50	1220.00	1178.10	1199.00	1203.95	1199.29	334403	4010.48	18392	61201	18.30
BEPL	EQ	13-Apr-2021	149.70	150.00	159.90	148.80	157.25	157.70	155.15	1271081	1972.03	17403	426855	33.58
BERGEPAINT	EQ	13-Apr-2021	728.20	724.60	738.90	721.00	727.50	725.20	728.68	555908	4050.82	16396	103923	18.69
BESTAGRO	EQ	13-Apr-2021	401.65	402.80	409.35	390.00	392.30	395.85	397.62	5386	21.42	415	3260	60.53
BETA	SM	13-Apr-2021	121.50	122.50	127.55	121.50	125.10	125.10	124.17	8800	10.93	10	6400	72.73
BFINVEST	EQ	13-Apr-2021	275.00	276.40	298.00	276.05	283.00	282.50	284.21	6654	18.91	619	2365	35.54
BFUTILITIE	EQ	13-Apr-2021	239.05	241.00	244.50	238.45	240.05	241.55	241.41	107433	259.35	2655	32215	29.99
BGRENERGY	EQ	13-Apr-2021	44.35	44.50	46.70	44.20	45.05	45.50	45.37	165173	74.93	1318	54886	33.23
BHAGERIA	EQ	13-Apr-2021	153.95	154.90	156.70	154.00	155.10	155.90	155.34	20242	31.44	529	9187	45.39
BHAGYANGR	BE	13-Apr-2021	48.45	47.50	50.50	46.05	50.10	49.70	48.12	32833	15.80	143	-	-
BHAGYAPROP	EQ	13-Apr-2021	28.80	29.05	29.95	28.80	29.80	29.20	29.12	6729	1.96	72	5561	82.64
BHANDARI	BE	13-Apr-2021	2.10	2.15	2.20	2.00	2.20	2.15	2.12	71355	1.51	96	-	-
BHARATFORG	EQ	13-Apr-2021	581.00	581.60	595.15	578.75	588.00	590.55	587.27	1049508	6163.45	18471	282791	26.95
BHARATGEAR	EQ	13-Apr-2021	76.20	78.25	81.75	76.55	79.00	78.55	78.92	30681	24.21	598	12779	41.65
BHARATRAS	EQ	13-Apr-2021	9666.60	9699.95	9798.00	9500.00	9550.65	9565.05	9612.22	1429	137.36	787	685	47.94
BHARATWIRE	BE	13-Apr-2021	41.50	41.15	43.00	41.05	43.00	43.00	42.01	9209	3.87	78	-	-
BHARTIARTL	EQ	13-Apr-2021	522.45	526.40	540.00	523.10	536.85	536.15	530.96	6535007	34698.01	90447	2169720	33.20
BHEL	EQ	13-Apr-2021	45.05	45.55	46.80	44.60	46.45	46.55	45.68	56028764	25592.59	89325	9901477	17.67
BIGBLOC	EQ	13-Apr-2021	88.10	83.70	92.30	83.70	83.70	83.70	84.10	29534	24.84	533	25182	85.26
BIL	EQ	13-Apr-2021	200.45	201.05	212.95	200.00	202.00	201.65	202.63	6895	13.97	447	3278	47.54
BINDALAGRO	EQ	13-Apr-2021	16.65	17.00	17.25	16.55	16.95	16.95	16.91	43463	7.35	423	23551	54.19
BIOCON	EQ	13-Apr-2021	404.30	406.70	412.35	401.35	407.50	406.95	407.27	2068043	8422.48	25318	440727	21.31
BIOFILCHEM	BE	13-Apr-2021	67.50	64.50	69.80	64.50	64.60	65.90	66.37	34592	22.96	569	-	-
BIRET	RR	13-Apr-2021	234.38	234.50	243.99	234.00	240.50	239.71	239.04	105800	252.90	333	78400	74.10
BIRLACABLE	EQ	13-Apr-2021	57.40	58.20	59.00	57.30	58.00	58.45	58.23	41303	24.05	632	22142	53.61
BIRLACORPN	EQ	13-Apr-2021	922.10	923.00	950.00	897.25	943.00	940.90	925.32	170938	1581.73	11760	67573	39.53
BIRLAMONEY	EQ	13-Apr-2021	40.00	40.40	40.90	39.60	40.35	40.40	40.30	66957	26.98	667	29031	43.36
BIRLATYRE	EQ	13-Apr-2021	22.40	22.10	24.45	22.10	23.95	23.90	23.69	321593	76.17	1806	134695	41.88
BLBLIMITED	BE	13-Apr-2021	5.80	6.00	6.00	5.55	6.00	6.00	5.87	749	0.04	7	-	-
BLISSGVS	EQ	13-Apr-2021	96.00	97.70	98.10	95.00	96.75	97.05	96.81	152030	147.19	2472	81206	53.41
BLKASHYAP	BE	13-Apr-2021	18.10	18.25	18.25	17.20	17.20	17.20	17.28	526922	91.07	239	-	-
BLS	EQ	13-Apr-2021	88.25	87.25	90.80	87.25	90.65	90.50	89.73	50652	45.45	1404	26598	52.51
BLUECHIP	EQ	13-Apr-2021	0.25	0.30	0.30	0.30	0.30	0.30	0.30	7057	0.02	6	7057	100.00
BLUEDART	EQ	13-Apr-2021	5234.10	5234.10	5390.95	5201.35	5227.05	5248.40	5295.94	16701	884.47	4472	4843	29.00
BLUESTARCO	EQ	13-Apr-2021	867.90	875.00	890.00	860.00	862.00	867.60	876.76	136003	1192.43	9312	37756	27.76
BODALCHEM	EQ	13-Apr-2021	87.90	89.05	92.45	88.65	91.20	91.30	90.50	1237197	1119.67	13849	391082	31.61
BOMDYEING	EQ	13-Apr-2021	68.20	68.90	69.75	68.25	69.55	69.35	69.04	938489	647.97	5762	256903	27.37
BOROLTD	EQ	13-Apr-2021	181.55	186.00	188.35	183.40	188.05	187.45	186.20	136148	253.50	2459	83629	61.43
BORORENEW	EQ	13-Apr-2021	223.65	230.00	238.50	225.25	236.00	236.55	232.04	704951	1635.75	16151	318845	45.23
BOSCHLTD	EQ	13-Apr-2021	13681.95	13625.00	14039.45	13447.10	13879.75	13887.95	13725.03	58287	7999.91	12759	17219	29.54
BPCL	EQ	13-Apr-2021	403.95	405.00	412.50	402.20	409.40	409.40	408.82	4032156	16484.41	48655	1210486	30.02
BPL	EQ	13-Apr-2021	21.85	22.30	22.60	21.85	22.50	22.45	22.27	41685	9.28	360	22359	53.64
BRFL	EQ	13-Apr-2021	6.85	7.15	7.15	6.80	6.90	7.00	6.96	32741	2.28	168	31140	95.11
BRIGADE	EQ	13-Apr-2021	255.80	260.00	269.70	258.15	266.00	266.40	266.50	298163	794.60	11903	100997	33.87
BRIGHT	SM	13-Apr-2021	11.35	10.35	11.95	10.35	10.50	10.50	10.84	12000	1.30	4	6000	50.00
BRITANNIA	EQ	13-Apr-2021	3812.75	3814.10	3847.00	3729.05	3748.00	3746.00	3796.13	411660	15627.16	36564	134629	32.70
BRITANNIA	N2	13-Apr-2021	32.21	32.21	32.50	32.21	32.36	32.35	32.49	23568	7.66	63	22959	97.42
BRNL	EQ	13-Apr-2021	28.50	28.50	30.50	28.50	29.05	29.00	29.18	16522	4.82	259	9330	56.47
BROOKS	EQ	13-Apr-2021	69.95	70.95	71.80	68.85	71.80	71.15	70.82	48232	34.16	492	35490	73.58
BSE	EQ	13-Apr-2021	575.30	579.85	581.65	563.30	571.50	572.20	574.31	262149	1505.55	7497	127781	48.74
BSHSL	BE	13-Apr-2021	134.00	136.00	136.00	132.20	136.00	136.00	135.99	354	0.48	6	-	-
BSL	EQ	13-Apr-2021	34.35	35.30	35.40	33.90	34.95	34.90	34.82	11105	3.87	196	7464	67.21
BSLGOLDETF	EQ	13-Apr-2021	4254.40	4230.00	4263.00	4230.00	4234.00	4240.85	4245.28	144	6.11	63	117	81.25
BSLNIFTY	EQ	13-Apr-2021	157.94	158.00	159.45	157.66	158.68	158.68	158.10	124	0.20	16	110	88.71
BSOFT	EQ	13-Apr-2021	256.85	258.80	263.60	249.00	257.50	257.20	256.13	737779	1889.67	15547	249951	33.88
BURGERKING	EQ	13-Apr-2021	132.55	131.00	134.25	131.00	132.00	132.15	132.36	1221966	1617.35	17546	760513	62.24
BURNPUR	BE	13-Apr-2021	2.25	2.25	2.35	2.25	2.30	2.30	2.31	24302	0.56	43	-	-
BUTTERFLY	EQ	13-Apr-2021	582.60	598.00	630.60	597.95	626.00	623.70	617.44	272487	1682.46	13004	104162	38.23
BVCL	BE	13-Apr-2021	18.10	17.55	18.55	17.25	18.40	18.40	18.03	708	0.13	15	-	-
BYKE	EQ	13-Apr-2021	18.35	18.95	18.95	18.25	18.65	18.80	18.66	19913	3.72	197	12839	64.48
CADILAHC	EQ	13-Apr-2021	499.70	512.00	513.30	478.55	492.00	489.95	492.18	9426405	46395.33	116716	1101522	11.69
CALSOFT	EQ	13-Apr-2021	9.20	9.00	9.35	8.55	8.95	9.00	8.82	30268	2.67	92	20084	66.35
CAMLINFINE	EQ	13-Apr-2021	133.95	135.95	140.75	133.25	139.00	139.85	137.48	195223	268.38	2916	87985	45.07
CAMS	EQ	13-Apr-2021	1797.50	1795.00	1815.70	1780.00	1799.00	1792.95	1803.67	53712	968.79	9794	39385	73.33
CANBK	EQ	13-Apr-2021	132.20	135.00	137.95	131.55	137.40	137.35	135.05	20101923	27147.71	80739	2350270	11.69
CANDC	BZ	13-Apr-2021	5.00	4.75	5.00	4.75	5.00	4.95	4.75	101104	4.80	7	-	-
CANFINHOME	EQ	13-Apr-2021	512.15	510.10	518.00	495.15	515.85	516.10	509.57	399805	2037.27	15471	153323	38.35
CANTABIL	EQ	13-Apr-2021	372.55	372.85	377.40	370.85	372.05	374.35	375.64	97576	366.53	2100	14948	15.32
CAPACITE	EQ	13-Apr-2021	184.20	184.00	194.80	184.00	192.80	192.55	189.82	76023	144.31	3740	36523	48.04
CAPLIPOINT	EQ	13-Apr-2021	450.55	450.75	458.95	448.60	452.50	452.95	453.65	65538	297.32	2941	22139	33.78
CAPTRUST	BE	13-Apr-2021	81.25	77.20	83.85	77.20	77.35	78.95	78.30	11711	9.17	273	-	-
CARBORUNIV	EQ	13-Apr-2021	500.75	509.80	525.00	500.00	506.25	506.75	513.37	105291	540.53	6070	34061	32.35
CAREERP	EQ	13-Apr-2021	133.20	133.15	133.90	128.35	130.40	129.80	130.28	15262	19.88	415	10240	67.09
CARERATING	EQ	13-Apr-2021	446.65	445.55	461.10	445.55	446.25	448.45	451.32	130337	588.24	4432	66757	51.22
CASTEXTECH	BE	13-Apr-2021	0.40	0.45	0.45	0.40	0.45	0.45	0.44	166176	0.74	106	-	-
CASTROLIND	EQ	13-Apr-2021	122.70	123.60	123.60	121.20	122.80	122.45	122.32	522188	638.75	6354	229152	43.88
CCHHL	EQ	13-Apr-2021	4.15	4.15	4.25	3.85	4.00	4.00	4.02	60252	2.42	173	48210	80.01
CCL	EQ	13-Apr-2021	232.70	230.50	242.00	230.20	240.95	239.75	236.21	149303	352.66	6035	99314	66.52
CDSL	EQ	13-Apr-2021	706.15	712.00	736.85	706.00	709.00	710.20	719.53	667034	4799.48	20277	257988	38.68
CEATLTD	EQ	13-Apr-2021	1445.75	1448.65	1488.75	1421.15	1443.00	1445.80	1454.11	183080	2662.19	12798	65508	35.78
CEBBCO	BE	13-Apr-2021	17.15	17.50	17.80	17.20	17.80	17.30	17.41	36932	6.43	87	-	-
CELEBRITY	BE	13-Apr-2021	5.45	5.55	5.55	5.35	5.45	5.45	5.48	7441	0.41	45	-	-
CENTENKA	EQ	13-Apr-2021	247.00	249.00	259.80	247.45	255.10	258.45	254.89	36578	93.24	1106	20308	55.52
CENTEXT	EQ	13-Apr-2021	4.40	4.40	4.70	4.40	4.55	4.55	4.52	116012	5.25	263	92297	79.56
CENTRALBK	EQ	13-Apr-2021	16.90	17.40	18.40	16.95	17.95	18.10	17.85	30766243	5493.04	28595	7630037	24.80
CENTRUM	EQ	13-Apr-2021	24.95	24.90	26.00	24.80	25.95	25.50	25.50	2324622	592.83	3509	752075	32.35
CENTUM	EQ	13-Apr-2021	383.70	407.85	407.85	384.30	392.45	394.60	393.10	2772	10.90	381	1448	52.24
CENTURYPLY	EQ	13-Apr-2021	292.15	289.50	305.00	288.15	300.60	303.25	301.01	142307	428.35	5626	47638	33.48
CENTURYTEX	EQ	13-Apr-2021	455.35	453.10	468.20	448.70	457.80	459.20	457.02	503134	2299.42	12757	115498	22.96
CERA	EQ	13-Apr-2021	3757.65	3742.00	3867.95	3742.00	3800.00	3800.15	3812.03	22278	849.24	4351	11722	52.62
CEREBRAINT	EQ	13-Apr-2021	50.10	50.55	52.10	49.20	50.55	51.35	50.55	767416	387.91	4112	432884	56.41
CESC	EQ	13-Apr-2021	590.15	595.00	603.50	589.10	592.55	590.80	593.09	211815	1256.25	10537	104283	49.23
CGCL	EQ	13-Apr-2021	393.75	399.25	400.95	391.00	391.70	393.30	396.05	70061	277.48	4015	13510	19.28
CGPOWER	EQ	13-Apr-2021	74.65	72.00	73.05	70.95	70.95	70.95	71.25	9428955	6718.49	11683	4890181	51.86
CHALET	EQ	13-Apr-2021	137.75	137.05	138.50	136.00	136.85	136.95	137.11	161833	221.89	4496	69625	43.02
CHAMBLFERT	EQ	13-Apr-2021	225.35	224.50	228.50	222.05	224.50	225.40	225.17	572961	1290.12	12686	301238	52.58
CHEMBOND	EQ	13-Apr-2021	183.10	187.60	189.00	182.15	188.50	187.65	186.27	7765	14.46	341	4063	52.32
CHEMCON	EQ	13-Apr-2021	410.65	413.00	419.00	408.00	414.95	414.15	414.01	112767	466.87	3804	31800	28.20
CHEMFAB	EQ	13-Apr-2021	136.30	135.70	147.70	135.70	140.50	139.85	143.34	38761	55.56	1051	18398	47.47
CHENNPETRO	EQ	13-Apr-2021	93.55	93.00	96.75	93.00	95.70	95.75	95.43	320763	306.10	4274	92279	28.77
CHOLAFIN	EQ	13-Apr-2021	510.85	512.00	543.90	507.20	534.00	532.45	533.86	12185363	65053.20	112387	4420630	36.28
CHOLAHLDNG	EQ	13-Apr-2021	567.50	567.50	579.50	567.50	576.00	575.85	573.79	23178	132.99	1366	9661	41.68
CIGNITITEC	EQ	13-Apr-2021	403.55	403.00	420.00	402.00	415.00	415.40	412.57	114839	473.79	3663	84543	73.62
CINELINE	EQ	13-Apr-2021	30.65	31.00	32.00	30.30	31.25	31.55	31.20	18746	5.85	212	8703	46.43
CINEVISTA	EQ	13-Apr-2021	10.15	11.00	12.15	10.45	12.15	12.15	11.78	381040	44.88	716	153910	40.39
CIPLA	EQ	13-Apr-2021	902.40	921.95	932.60	878.30	889.00	885.20	899.74	11667200	104974.57	185356	1657842	14.21
CLEDUCATE	EQ	13-Apr-2021	84.00	83.35	84.10	79.80	81.90	81.15	80.22	45547	36.54	264	39946	87.70
CLNINDIA	EQ	13-Apr-2021	388.30	389.10	394.40	383.80	394.00	392.90	389.92	58185	226.87	2275	34287	58.93
CMICABLES	BE	13-Apr-2021	44.65	44.65	45.90	42.50	44.50	44.80	44.71	5080	2.27	44	-	-
CMMIPL	SM	13-Apr-2021	6.70	6.70	6.70	6.70	6.70	6.70	6.70	6000	0.40	2	6000	100.00
COALINDIA	EQ	13-Apr-2021	124.70	124.80	128.45	124.80	128.30	127.95	126.80	7809483	9902.67	36344	1575691	20.18
COCHINSHIP	EQ	13-Apr-2021	356.65	355.00	362.50	353.75	360.45	360.55	359.65	104208	374.79	5363	41888	40.20
COFORGE	EQ	13-Apr-2021	3118.30	3140.00	3150.00	2817.70	2900.00	2890.50	2907.11	1192328	34662.32	70037	207392	17.39
COLPAL	EQ	13-Apr-2021	1559.20	1555.00	1588.95	1534.25	1537.10	1539.65	1557.06	590210	9189.91	27773	207072	35.08
COMPINFO	EQ	13-Apr-2021	15.60	16.15	16.25	15.20	15.35	15.30	15.70	353579	55.53	932	282928	80.02
COMPUSOFT	EQ	13-Apr-2021	8.85	9.40	9.60	8.80	9.00	9.00	9.17	207418	19.03	541	117934	56.86
CONCOR	EQ	13-Apr-2021	565.25	571.00	575.75	561.40	572.00	573.70	570.60	1136424	6484.40	40537	391473	34.45
CONFIPET	EQ	13-Apr-2021	39.65	39.70	40.80	39.70	40.40	40.30	40.33	258895	104.42	1680	118288	45.69
CONSOFINVT	EQ	13-Apr-2021	55.35	56.00	58.00	55.00	56.00	56.00	56.47	2604	1.47	36	1713	65.78
CONTROLPR	EQ	13-Apr-2021	234.00	237.35	239.20	233.25	235.00	235.30	236.69	11401	26.99	307	7346	64.43
CORALFINAC	EQ	13-Apr-2021	20.35	21.35	21.40	20.25	20.60	20.55	20.72	8783	1.82	66	4629	52.70
CORDSCABLE	EQ	13-Apr-2021	40.00	39.55	40.85	39.50	40.60	39.80	40.19	12994	5.22	193	8970	69.03
COROMANDEL	EQ	13-Apr-2021	756.90	745.05	754.90	732.60	740.05	741.45	741.00	261979	1941.28	15300	118800	45.35
COSMOFILMS	EQ	13-Apr-2021	630.20	638.40	696.40	633.85	645.10	645.05	650.52	46444	302.13	1884	26191	56.39
COUNCODOS	BE	13-Apr-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	10428	0.25	52	-	-
COX&KINGS	BZ	13-Apr-2021	1.10	1.15	1.15	1.10	1.15	1.10	1.12	250052	2.79	1420	-	-
CPSEETF	EQ	13-Apr-2021	21.36	21.51	22.13	21.10	22.07	22.03	21.93	1675890	367.56	6405	988855	59.00
CRAFTSMAN	EQ	13-Apr-2021	1366.00	1372.00	1387.95	1361.15	1368.00	1368.40	1371.47	36743	503.92	3868	7469	20.33
CREATIVE	EQ	13-Apr-2021	99.25	101.00	102.75	100.00	100.00	100.55	101.64	6856	6.97	55	1252	18.26
CREDITACC	EQ	13-Apr-2021	562.05	562.05	597.45	554.60	590.00	584.35	574.70	182929	1051.29	10469	93605	51.17
CREST	EQ	13-Apr-2021	78.10	78.65	82.00	78.60	80.25	80.00	80.48	2207	1.78	72	1848	83.73
CRISIL	EQ	13-Apr-2021	1812.65	1848.00	1859.80	1807.05	1850.00	1854.30	1838.43	15114	277.86	3440	6681	44.20
CROMPTON	EQ	13-Apr-2021	381.75	381.20	384.45	363.40	370.75	367.85	370.61	1914342	7094.80	58471	1181877	61.74
CSBBANK	EQ	13-Apr-2021	253.55	250.10	255.00	248.00	252.25	251.20	251.68	136109	342.55	3365	72495	53.26
CTE	EQ	13-Apr-2021	29.45	29.50	30.00	29.00	29.15	29.75	29.34	11735	3.44	95	9555	81.42
CUB	EQ	13-Apr-2021	159.60	159.00	164.60	158.95	162.50	162.45	162.68	1422539	2314.12	14049	717732	50.45
CUBEXTUB	EQ	13-Apr-2021	17.55	16.95	19.30	16.60	19.30	19.30	18.54	29915	5.55	148	20692	69.17
CUMMINSIND	EQ	13-Apr-2021	818.45	810.10	843.60	804.00	836.60	839.65	829.65	816561	6774.61	29750	104783	12.83
CUPID	EQ	13-Apr-2021	214.80	221.00	221.00	215.05	217.00	217.05	217.86	42500	92.59	2528	22308	52.49
CYBERMEDIA	BE	13-Apr-2021	12.45	13.05	13.05	13.05	13.05	13.05	13.05	6801	0.89	13	-	-
CYBERTECH	EQ	13-Apr-2021	122.65	125.90	129.90	123.05	125.60	125.80	126.16	175765	221.75	2223	63713	36.25
CYIENT	EQ	13-Apr-2021	662.55	660.00	704.00	660.00	693.00	690.65	687.22	195807	1345.62	14860	77702	39.68
DAAWAT	EQ	13-Apr-2021	63.30	63.50	68.00	63.50	67.50	67.20	66.38	4688262	3112.17	19516	1512155	32.25
DABUR	EQ	13-Apr-2021	554.75	555.20	565.70	554.30	559.45	560.25	561.34	3181848	17861.09	55033	917762	28.84
DALBHARAT	EQ	13-Apr-2021	1479.75	1481.00	1558.00	1479.45	1557.00	1541.10	1535.00	95170	1460.86	10244	71170	74.78
DALMIASUG	EQ	13-Apr-2021	188.75	188.00	206.90	187.90	201.30	202.95	198.03	336903	667.19	6521	103263	30.65
DAMODARIND	EQ	13-Apr-2021	23.30	23.95	24.50	21.40	23.00	22.95	23.79	109186	25.97	614	40869	37.43
DANGEE	EQ	13-Apr-2021	129.70	133.85	133.85	130.00	131.75	130.90	130.87	30492	39.90	168	18266	59.90
DATAMATICS	EQ	13-Apr-2021	114.65	115.15	118.55	113.50	116.95	116.90	116.20	135316	157.24	3636	52012	38.44
DBCORP	EQ	13-Apr-2021	85.80	85.00	88.85	85.00	86.15	86.55	87.10	216950	188.95	2984	132261	60.96
DBL	EQ	13-Apr-2021	558.45	558.45	569.00	550.00	555.00	554.20	557.94	235074	1311.57	12644	43558	18.53
DBREALTY	BE	13-Apr-2021	22.20	21.15	22.30	21.10	21.40	21.40	21.66	229752	49.75	590	-	-
DBSTOCKBRO	EQ	13-Apr-2021	8.55	8.50	10.20	8.35	8.70	8.70	9.22	12851	1.18	55	5833	45.39
DCAL	EQ	13-Apr-2021	111.10	111.95	115.95	111.90	113.60	113.60	114.20	261282	298.39	7516	95386	36.51
DCBBANK	EQ	13-Apr-2021	92.30	92.80	94.55	91.70	94.25	94.10	93.39	1729021	1614.80	14378	744818	43.08
DCM	EQ	13-Apr-2021	24.50	25.00	25.00	23.85	25.00	24.70	24.41	7498	1.83	127	4879	65.07
DCMFINSERV	BE	13-Apr-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.51	11297	0.17	14	-	-
DCMNVL	BE	13-Apr-2021	81.65	78.00	83.95	78.00	83.85	83.75	81.96	5899	4.83	44	-	-
DCMSHRIRAM	EQ	13-Apr-2021	528.25	529.10	548.00	507.00	513.00	512.30	519.69	238471	1239.31	7438	147689	61.93
DCW	EQ	13-Apr-2021	28.80	29.30	30.15	28.65	30.15	29.95	29.57	2035438	601.95	4416	1021752	50.20
DECCANCE	EQ	13-Apr-2021	416.05	417.00	425.00	414.25	424.00	421.35	420.85	34020	143.17	1535	16312	47.95
DEEPAKFERT	EQ	13-Apr-2021	240.60	246.95	249.90	240.15	244.90	245.60	245.48	358290	879.55	6104	105092	29.33
DEEPAKNTR	EQ	13-Apr-2021	1582.80	1596.00	1627.50	1568.40	1585.05	1587.10	1595.26	785135	12524.92	40111	229552	29.24
DEEPENR	EQ	13-Apr-2021	34.25	34.05	34.75	33.50	34.50	34.15	33.98	19156	6.51	282	11468	59.87
DELTACORP	EQ	13-Apr-2021	151.60	153.00	157.40	152.40	154.90	155.25	155.34	1609884	2500.80	18447	449650	27.93
DELTAMAGNT	EQ	13-Apr-2021	28.55	27.70	28.90	27.50	27.50	27.85	27.86	2891	0.81	134	2303	79.66
DEN	EQ	13-Apr-2021	46.20	46.20	47.80	46.20	47.10	47.15	47.09	589459	277.59	2153	326107	55.32
DENORA	EQ	13-Apr-2021	248.50	244.95	252.80	244.95	252.00	249.90	249.53	2346	5.85	150	1430	60.95
DFMFOODS	EQ	13-Apr-2021	340.85	340.00	349.50	338.20	342.00	343.40	344.29	17137	59.00	858	10443	60.94
DGCONTENT	EQ	13-Apr-2021	8.10	7.50	8.00	7.30	7.75	7.90	7.71	28507	2.20	115	16469	57.77
DHAMPURSUG	EQ	13-Apr-2021	181.05	182.40	191.90	182.40	188.50	189.65	187.11	685169	1282.04	8986	263481	38.45
DHANBANK	EQ	13-Apr-2021	14.15	14.10	14.50	14.10	14.30	14.35	14.34	390335	55.96	987	185548	47.54
DHANI	EQ	13-Apr-2021	211.35	206.05	208.85	200.80	202.25	204.10	202.53	3084719	6247.45	23435	1477679	47.90
DHANILOANS	N1	13-Apr-2021	997.26	997.30	1000.50	997.30	1000.00	1000.00	999.90	210	2.10	8	210	100.00
DHANILOANS	N3	13-Apr-2021	987.99	985.00	985.00	981.00	981.00	981.00	984.33	12	0.12	3	10	83.33
DHANILOANS	N4	13-Apr-2021	931.00	961.00	977.00	956.00	956.00	956.00	959.11	71	0.68	5	71	100.00
DHANILOANS	N5	13-Apr-2021	1181.00	1207.00	1207.00	1206.99	1206.99	1206.99	1206.99	139	1.68	4	139	100.00
DHANILOANS	N6	13-Apr-2021	985.88	910.00	990.00	910.00	990.00	990.00	947.47	292	2.77	15	155	53.08
DHANILOANS	N7	13-Apr-2021	990.00	985.00	990.00	985.00	990.00	990.00	987.03	200	1.97	4	200	100.00
DHANILOANS	N8	13-Apr-2021	1111.11	1111.11	1111.11	1111.11	1111.11	1111.11	1111.11	50	0.56	1	50	100.00
DHANILOANS	NC	13-Apr-2021	934.28	932.05	932.05	932.05	932.05	932.05	932.05	500	4.66	2	500	100.00
DHANILOANS	NQ	13-Apr-2021	865.00	1034.80	1034.80	1034.80	1034.80	1034.80	1034.80	25	0.26	2	25	100.00
DHANIPP	E1	13-Apr-2021	108.95	104.25	106.70	103.55	103.55	103.60	103.82	241172	250.39	1257	111336	46.16
DHANUKA	EQ	13-Apr-2021	719.75	713.20	732.80	692.00	732.80	728.30	723.75	38119	275.89	3152	22760	59.71
DHARSUGAR	EQ	13-Apr-2021	6.10	5.90	6.25	5.90	6.25	6.10	6.06	8207	0.50	61	4057	49.43
DHFL	EQ	13-Apr-2021	14.60	14.15	14.50	13.90	14.10	14.15	14.06	2035616	286.27	6759	1256054	61.70
DHFL	NA	13-Apr-2021	335.26	333.00	336.00	333.00	336.00	336.00	334.07	280	0.94	2	280	100.00
DHFL	NC	13-Apr-2021	350.00	333.01	347.50	333.01	347.50	347.50	341.29	392	1.34	5	288	73.47
DHFL	NP	13-Apr-2021	349.00	348.00	351.00	344.05	348.00	348.77	348.81	2732	9.53	29	1792	65.59
DHFL	NQ	13-Apr-2021	340.00	339.99	339.99	320.80	325.00	324.00	325.74	1010	3.29	27	1007	99.70
DHFL	NS	13-Apr-2021	320.00	325.00	325.00	325.00	325.00	325.00	325.00	70	0.23	1	70	100.00
DHFL	NX	13-Apr-2021	325.00	315.01	324.99	315.01	324.85	324.71	324.62	1932	6.27	8	1917	99.22
DHFL	NY	13-Apr-2021	344.99	316.11	343.70	315.97	316.27	316.27	318.66	1001	3.19	31	680	67.93
DHUNINV	EQ	13-Apr-2021	279.90	286.85	286.85	273.25	286.00	275.70	276.39	2066	5.71	164	1413	68.39
DIAMONDYD	EQ	13-Apr-2021	555.90	558.00	568.00	558.00	558.00	559.20	563.23	3653	20.57	435	2267	62.06
DIAPOWER	BZ	13-Apr-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.75	38829	0.29	14	-	-
DICIND	EQ	13-Apr-2021	390.65	390.10	395.50	386.05	390.05	395.00	391.01	3950	15.44	138	2551	64.58
DIGISPICE	BE	13-Apr-2021	42.80	40.70	42.55	40.70	40.70	40.70	40.77	61859	25.22	379	-	-
DISHTV	EQ	13-Apr-2021	9.25	9.30	9.50	9.20	9.30	9.30	9.33	2530808	236.10	7486	1075657	42.50
DIVISLAB	EQ	13-Apr-2021	3779.65	3847.00	3850.00	3702.00	3716.00	3718.45	3767.50	606699	22857.36	47207	162621	26.80
DIXON	EQ	13-Apr-2021	3557.55	3533.00	3598.00	3505.00	3520.00	3520.80	3542.12	194924	6904.43	34865	102285	52.47
DLF	EQ	13-Apr-2021	246.60	248.60	258.50	246.10	255.20	255.70	253.61	16183485	41043.62	102566	4100366	25.34
DLINKINDIA	EQ	13-Apr-2021	99.55	99.05	102.00	98.95	101.75	101.20	100.45	89249	89.65	2090	38849	43.53
DMART	EQ	13-Apr-2021	2814.90	2832.95	2885.00	2812.00	2830.00	2832.70	2851.53	267793	7636.20	24139	80029	29.88
DNAMEDIA	EQ	13-Apr-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.71	35806	0.25	37	29724	83.01
DOLAT	EQ	13-Apr-2021	62.95	62.95	65.90	62.55	64.10	64.50	64.04	157764	101.04	2019	85987	54.50
DOLLAR	EQ	13-Apr-2021	245.80	242.20	259.90	239.25	243.95	241.90	245.98	208236	512.21	6143	116293	55.85
DONEAR	EQ	13-Apr-2021	29.00	29.50	30.15	28.90	29.55	29.20	29.37	21688	6.37	237	14403	66.41
DPABHUSHAN	EQ	13-Apr-2021	119.85	122.20	122.20	117.65	120.90	120.65	120.12	257	0.31	31	155	60.31
DPSCLTD	EQ	13-Apr-2021	12.25	12.10	13.00	12.10	12.75	12.60	12.63	15321	1.93	125	9952	64.96
DPWIRES	EQ	13-Apr-2021	103.90	107.90	107.95	105.00	107.35	106.05	106.50	2219	2.36	125	1373	61.87
DRCSYSTEMS	BE	13-Apr-2021	304.95	289.75	320.15	289.75	320.15	319.65	294.80	32597	96.09	652	-	-
DREDGECORP	EQ	13-Apr-2021	347.15	350.00	356.95	339.90	350.00	351.65	349.30	112739	393.79	4423	29332	26.02
DRREDDY	EQ	13-Apr-2021	4996.95	5144.70	5144.70	4751.10	4799.45	4777.30	4881.45	3937234	192193.95	249793	682609	17.34
DSSL	EQ	13-Apr-2021	73.70	76.00	77.90	73.10	73.70	74.70	75.01	97419	73.07	1879	34320	35.23
DTIL	EQ	13-Apr-2021	247.20	252.90	254.10	245.00	249.05	249.95	249.85	1804	4.51	114	880	48.78
DUCON	EQ	13-Apr-2021	6.25	6.25	6.80	6.25	6.45	6.45	6.54	36460	2.38	154	26023	71.37
DVL	EQ	13-Apr-2021	91.55	91.70	94.95	91.70	94.50	93.50	93.66	8740	8.19	245	5249	60.06
DWARKESH	EQ	13-Apr-2021	30.65	30.70	32.15	30.55	31.55	31.70	31.28	1485417	464.59	3663	450276	30.31
DYNAMATECH	EQ	13-Apr-2021	975.15	984.55	1020.00	970.25	995.00	998.65	991.81	6733	66.78	677	3824	56.79
DYNPRO	EQ	13-Apr-2021	459.60	460.20	493.00	455.55	467.00	477.15	475.70	81367	387.06	4302	25764	31.66
EASEMYTRIP	EQ	13-Apr-2021	187.95	191.00	196.80	186.10	191.05	192.05	191.84	722007	1385.12	7977	186577	25.84
EASTSILK	BE	13-Apr-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	26138	0.50	15	-	-
EASUNREYRL	BZ	13-Apr-2021	2.35	2.25	2.25	2.25	2.25	2.25	2.25	3904	0.09	7	-	-
EBBETF0423	EQ	13-Apr-2021	1120.70	1120.07	1121.49	1120.07	1120.15	1120.15	1120.55	2572	28.82	110	1551	60.30
EBBETF0425	EQ	13-Apr-2021	1032.87	1032.05	1033.24	1029.66	1031.49	1031.08	1031.54	5906	60.92	72	5688	96.31
EBBETF0430	EQ	13-Apr-2021	1143.67	1143.64	1146.00	1143.64	1145.45	1145.19	1144.91	11382	130.31	101	11346	99.68
EBBETF0431	EQ	13-Apr-2021	1022.49	1023.63	1028.48	1023.58	1026.60	1026.64	1025.64	11990	122.97	200	11346	94.63
EBIXFOREX	EQ	13-Apr-2021	458.10	470.00	470.00	458.10	460.05	460.30	463.82	1346	6.24	126	884	65.68
EC1RG	MF	13-Apr-2021	7.50	8.00	8.00	8.00	8.00	8.00	8.00	2500	0.20	1	2500	100.00
ECLERX	EQ	13-Apr-2021	1205.00	1205.00	1248.00	1125.00	1161.90	1154.35	1175.65	105616	1241.67	11865	37177	35.20
ECLFINANCE	NE	13-Apr-2021	1250.00	1256.00	1256.00	1255.00	1255.00	1255.00	1255.44	125	1.57	3	125	100.00
ECLFINANCE	NF	13-Apr-2021	1059.16	1056.01	1058.99	1055.00	1055.00	1055.74	1055.83	410	4.33	15	410	100.00
ECLFINANCE	NG	13-Apr-2021	939.00	939.00	939.00	935.00	935.00	937.00	937.00	4	0.04	3	4	100.00
ECLFINANCE	NI	13-Apr-2021	965.21	971.05	990.80	965.21	980.01	980.01	971.93	619	6.02	16	500	80.78
ECLFINANCE	NJ	13-Apr-2021	925.00	930.00	934.70	930.00	934.70	931.78	931.78	29	0.27	3	29	100.00
ECLFINANCE	NK	13-Apr-2021	935.00	940.00	940.00	931.00	931.00	932.07	932.36	28	0.26	4	27	96.43
ECLFINANCE	NM	13-Apr-2021	1010.73	1010.00	1014.90	1010.00	1014.80	1014.80	1010.08	128	1.29	9	128	100.00
ECLFINANCE	NN	13-Apr-2021	1240.00	1200.05	1239.98	1200.05	1239.98	1239.98	1201.19	36	0.43	3	35	97.22
ECLFINANCE	NO	13-Apr-2021	963.00	970.00	971.00	970.00	971.00	970.10	970.09	110	1.07	3	110	100.00
ECLFINANCE	NR	13-Apr-2021	976.23	988.49	999.99	982.00	982.00	982.00	994.53	861	8.56	20	861	100.00
ECLFINANCE	NS	13-Apr-2021	990.00	995.00	995.00	993.00	995.00	995.00	993.12	510	5.06	4	510	100.00
EDELWEISS	EQ	13-Apr-2021	64.60	63.80	65.90	61.55	65.25	65.10	63.88	1965053	1255.21	7454	1028244	52.33
EDUCOMP	BZ	13-Apr-2021	2.85	2.75	2.90	2.75	2.75	2.75	2.77	6177	0.17	29	-	-
EHFLNCD	N5	13-Apr-2021	941.01	970.00	971.00	970.00	971.00	971.00	970.17	12	0.12	2	12	100.00
EHFLNCD	N6	13-Apr-2021	940.37	938.00	950.00	936.50	950.00	939.27	939.29	403	3.79	11	401	99.50
EICHERMOT	EQ	13-Apr-2021	2427.20	2427.20	2504.95	2420.20	2497.05	2493.85	2466.01	720904	17777.54	39857	248319	34.45
EIDPARRY	EQ	13-Apr-2021	311.05	312.00	330.90	308.20	312.95	311.60	319.56	847455	2708.16	15188	218088	25.73
EIFFL	SM	13-Apr-2021	73.20	74.00	76.85	74.00	76.85	76.85	75.43	1600	1.21	2	800	50.00
EIHAHOTELS	EQ	13-Apr-2021	224.65	226.00	229.60	222.00	224.40	226.80	226.55	5355	12.13	303	4486	83.77
EIHOTEL	EQ	13-Apr-2021	87.25	87.10	90.15	87.10	89.85	89.05	88.51	415316	367.58	2708	245322	59.07
EIMCOELECO	EQ	13-Apr-2021	326.70	335.85	342.45	323.00	330.60	334.80	332.88	2152	7.16	387	754	35.04
EKC	EQ	13-Apr-2021	70.80	71.00	74.40	70.20	72.80	72.85	72.35	307101	222.19	4085	143455	46.71
ELECON	EQ	13-Apr-2021	63.00	63.10	66.10	63.10	64.95	64.70	64.79	210845	136.60	2306	116090	55.06
ELECTCAST	EQ	13-Apr-2021	29.20	29.40	31.80	28.90	31.10	31.20	30.41	1180436	358.94	2611	628259	53.22
ELECTHERM	EQ	13-Apr-2021	103.05	105.00	106.75	103.25	105.70	105.90	105.09	6545	6.88	152	3779	57.74
ELGIEQUIP	EQ	13-Apr-2021	191.60	188.00	197.00	188.00	190.50	194.25	193.34	24652	47.66	971	15202	61.67
ELGIRUBCO	EQ	13-Apr-2021	26.90	26.50	27.45	26.50	27.40	27.10	27.13	4869	1.32	89	3579	73.51
EMAMILTD	EQ	13-Apr-2021	505.90	508.00	519.50	494.35	515.00	516.05	515.96	505615	2608.79	14939	426684	84.39
EMAMIPAP	EQ	13-Apr-2021	99.85	99.05	119.80	99.05	119.80	119.80	113.95	232281	264.69	3659	74822	32.21
EMAMIREAL	EQ	13-Apr-2021	44.05	43.50	46.40	43.00	46.00	45.85	45.42	21960	9.97	232	14303	65.13
EMBASSY	RR	13-Apr-2021	309.76	309.00	313.85	308.75	312.80	310.40	310.82	434000	1348.98	1459	360800	83.13
EMCO	BZ	13-Apr-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	16940	0.27	18	-	-
EMKAY	EQ	13-Apr-2021	63.25	64.35	65.95	62.90	64.00	63.60	63.88	14350	9.17	400	8617	60.05
EMKAYTOOLS	SM	13-Apr-2021	125.00	119.00	119.00	119.00	119.00	119.00	119.00	600	0.71	1	600	100.00
EMMBI	EQ	13-Apr-2021	77.80	78.95	80.90	76.45	80.90	79.55	78.61	36973	29.07	821	23953	64.79
EMOFSR1RDP	MF	13-Apr-2021	14.00	14.00	14.00	14.00	14.00	14.00	14.00	2510	0.35	2	2510	100.00
EMOFSR1RGG	MF	13-Apr-2021	13.81	13.86	14.00	13.86	14.00	14.00	14.00	97500	13.65	20	97500	100.00
ENDURANCE	EQ	13-Apr-2021	1295.20	1286.05	1314.00	1273.35	1301.95	1298.80	1293.28	42239	546.27	6974	14910	35.30
ENERGYDEV	BE	13-Apr-2021	8.90	9.10	9.20	8.50	8.75	8.65	8.66	24420	2.11	100	-	-
ENGINERSIN	EQ	13-Apr-2021	71.45	72.15	72.80	71.20	71.90	71.85	71.85	2175107	1562.72	10879	992065	45.61
ENIL	EQ	13-Apr-2021	141.40	143.80	145.05	140.15	143.00	142.65	142.80	24796	35.41	456	11741	47.35
EPL	EQ	13-Apr-2021	212.60	212.75	216.25	211.20	214.00	213.80	213.17	611306	1303.09	15001	443797	72.60
EQ30	EQ	13-Apr-2021	431.60	434.00	434.00	434.00	434.00	434.00	434.00	3	0.01	1	3	100.00
EQUITAS	EQ	13-Apr-2021	77.55	78.50	82.95	78.50	82.35	82.30	81.36	2071890	1685.59	31789	1059102	51.12
EQUITASBNK	EQ	13-Apr-2021	52.05	52.25	56.35	52.00	53.95	53.85	53.84	1367567	736.29	9350	675047	49.36
ERFLNCDI	N3	13-Apr-2021	945.00	942.00	942.00	930.50	930.50	936.35	937.66	130	1.22	7	130	100.00
ERFLNCDI	N4	13-Apr-2021	970.00	923.00	923.00	921.00	921.00	921.00	921.33	369	3.40	6	369	100.00
ERFLNCDI	N5	13-Apr-2021	888.65	885.00	894.25	885.00	894.25	894.25	885.51	18	0.16	2	18	100.00
ERFLNCDI	N6	13-Apr-2021	843.80	845.80	845.80	840.10	840.10	840.10	842.75	56	0.47	2	56	100.00
ERIS	EQ	13-Apr-2021	592.05	591.15	603.00	587.00	591.50	592.70	595.95	73288	436.76	4114	14562	19.87
EROSMEDIA	EQ	13-Apr-2021	22.35	22.35	23.75	22.35	23.30	23.20	23.21	143207	33.23	1072	62447	43.61
ESABINDIA	EQ	13-Apr-2021	1803.20	1800.00	1970.65	1790.60	1844.15	1829.00	1866.68	15985	298.39	1564	2310	14.45
ESCORTS	EQ	13-Apr-2021	1216.00	1216.55	1242.75	1196.75	1233.00	1234.10	1223.99	1082272	13246.95	50459	237352	21.93
ESSARSHPNG	EQ	13-Apr-2021	7.65	7.90	8.05	7.75	8.00	7.95	7.92	42821	3.39	186	27411	64.01
ESTER	EQ	13-Apr-2021	115.10	114.00	121.00	114.00	118.90	119.80	117.97	270860	319.55	5803	115969	42.82
EUROCERA	BZ	13-Apr-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	965	0.01	4	-	-
EVEREADY	EQ	13-Apr-2021	270.80	274.70	282.80	270.80	277.10	279.20	275.94	234199	646.26	7648	115163	49.17
EVERESTIND	EQ	13-Apr-2021	293.85	291.00	297.90	290.00	296.00	292.25	293.62	21445	62.97	853	8764	40.87
EXCEL	EQ	13-Apr-2021	2.55	2.55	2.65	2.45	2.65	2.65	2.57	47411	1.22	115	30113	63.51
EXCELINDUS	EQ	13-Apr-2021	799.70	805.00	837.45	805.00	828.00	827.45	824.03	15797	130.17	3678	6178	39.11
EXIDEIND	EQ	13-Apr-2021	176.30	176.15	180.95	176.15	179.40	179.45	178.40	3152937	5624.79	37694	983355	31.19
EXPLEOSOL	EQ	13-Apr-2021	563.05	567.05	594.95	566.50	589.80	587.15	583.64	35761	208.72	2025	12121	33.89
FACT	EQ	13-Apr-2021	104.85	106.00	115.00	105.90	109.25	110.55	111.22	1075611	1196.28	13091	155403	14.45
FAIRCHEMOR	EQ	13-Apr-2021	759.25	757.00	788.65	757.00	780.00	779.50	776.38	41690	323.67	1729	17091	41.00
FCL	EQ	13-Apr-2021	62.00	62.50	64.25	62.05	63.25	63.05	63.13	145471	91.84	840	86200	59.26
FCONSUMER	EQ	13-Apr-2021	6.75	6.70	7.00	6.65	6.75	6.80	6.83	3837578	262.23	2832	1239398	32.30
FCSSOFT	BE	13-Apr-2021	0.65	0.65	0.70	0.60	0.70	0.65	0.66	1679337	11.00	923	-	-
FDC	EQ	13-Apr-2021	302.55	306.00	315.00	304.70	312.50	312.65	310.90	646499	2010.00	13242	164439	25.44
FEDERALBNK	EQ	13-Apr-2021	71.20	71.50	77.50	71.05	76.50	77.00	74.57	39859534	29723.05	71754	12258298	30.75
FEL	EQ	13-Apr-2021	9.20	9.00	9.45	8.90	9.10	9.10	9.09	899442	81.78	1442	375360	41.73
FELDVR	EQ	13-Apr-2021	11.80	12.70	12.70	11.40	11.80	11.70	11.95	39734	4.75	206	23276	58.58
FIEMIND	EQ	13-Apr-2021	549.15	550.25	565.00	540.05	552.00	548.30	549.07	9974	54.76	1145	5643	56.58
FILATEX	EQ	13-Apr-2021	69.20	69.45	73.90	69.45	73.35	73.30	72.17	753312	543.68	6708	260174	34.54
FINCABLES	EQ	13-Apr-2021	359.80	373.90	379.00	361.00	378.00	373.80	368.25	117032	430.97	5084	68163	58.24
FINEORG	EQ	13-Apr-2021	2449.65	2530.00	2585.80	2472.25	2497.00	2516.85	2514.75	51658	1299.07	7356	22018	42.62
FINPIPE	EQ	13-Apr-2021	676.10	681.00	702.00	680.90	700.25	698.50	696.95	292092	2035.74	21548	162294	55.56
FLEXITUFF	BE	13-Apr-2021	24.75	23.55	25.95	23.55	25.95	25.95	25.68	20992	5.39	68	-	-
FLFL	EQ	13-Apr-2021	56.55	55.50	58.30	54.15	55.60	55.65	55.91	202206	113.05	2386	85227	42.15
FLUOROCHEM	EQ	13-Apr-2021	707.70	719.00	745.50	710.55	730.65	732.50	730.49	272087	1987.56	12654	117483	43.18
FMGOETZE	EQ	13-Apr-2021	291.15	291.05	298.95	291.05	297.30	295.45	294.92	6399	18.87	252	4386	68.54
FMNL	EQ	13-Apr-2021	14.65	13.95	15.35	13.95	14.60	14.30	14.24	33659	4.79	190	18676	55.49
FORCEMOT	EQ	13-Apr-2021	1123.55	1124.00	1145.65	1118.45	1123.55	1134.95	1133.15	16668	188.87	1829	8840	53.04
FORTIS	EQ	13-Apr-2021	205.95	206.20	209.45	199.25	200.60	200.90	204.33	5224442	10675.04	31960	2042185	39.09
FOSECOIND	EQ	13-Apr-2021	1191.65	1189.30	1198.00	1179.00	1193.05	1193.00	1188.97	349	4.15	109	212	60.74
FRETAIL	EQ	13-Apr-2021	47.15	46.50	48.00	45.10	48.00	47.75	46.80	3037104	1421.35	20714	1198418	39.46
FSC	EQ	13-Apr-2021	75.75	74.90	78.75	73.00	78.30	77.85	76.29	55466	42.31	760	33229	59.91
FSL	EQ	13-Apr-2021	111.80	113.70	116.95	111.05	116.60	116.40	115.03	3622671	4167.17	45009	1058081	29.21
G5	EQ	13-Apr-2021	47.72	47.72	47.74	47.69	47.74	47.74	47.72	603	0.29	5	417	69.15
GABRIEL	EQ	13-Apr-2021	102.85	103.00	108.80	102.75	106.80	107.05	106.92	382199	408.66	5943	157382	41.18
GAEL	EQ	13-Apr-2021	131.75	131.00	138.00	131.00	136.40	136.25	135.89	330497	449.10	5643	147860	44.74
GAIL	EQ	13-Apr-2021	132.75	134.00	139.90	133.90	138.60	138.90	137.41	19451005	26728.24	64723	7934451	40.79
GAL	EQ	13-Apr-2021	2.20	2.20	2.40	2.15	2.20	2.25	2.31	331863	7.68	393	209920	63.26
GALAXYSURF	EQ	13-Apr-2021	2592.90	2605.90	2660.00	2592.80	2649.00	2634.35	2631.56	10637	279.92	2317	3444	32.38
GALLANTT	EQ	13-Apr-2021	47.90	47.20	49.50	47.20	48.35	48.20	48.27	26872	12.97	415	17141	63.79
GALLISPAT	EQ	13-Apr-2021	39.40	40.10	40.70	38.15	40.00	39.60	39.58	66437	26.29	881	28853	43.43
GAMMNINFRA	EQ	13-Apr-2021	0.70	0.65	0.75	0.65	0.75	0.75	0.72	1620045	11.58	1714	1112591	68.68
GANDHITUBE	EQ	13-Apr-2021	265.65	268.65	274.90	265.00	274.90	269.35	267.15	1985	5.30	121	1448	72.95
GANECOS	EQ	13-Apr-2021	542.00	542.00	556.00	542.00	548.00	549.05	549.46	10446	57.40	571	6279	60.11
GANESHHOUC	EQ	13-Apr-2021	77.80	77.50	85.45	75.00	84.20	82.45	82.91	277813	230.34	1558	164493	59.21
GANGAFORGE	SM	13-Apr-2021	42.10	42.50	43.60	42.50	43.60	43.45	43.09	48000	20.68	6	24000	50.00
GANGESSECU	EQ	13-Apr-2021	58.85	61.45	62.80	60.65	62.80	61.65	61.59	2599	1.60	80	1780	68.49
GARFIBRES	EQ	13-Apr-2021	2592.50	2648.00	2734.95	2572.50	2701.20	2697.40	2685.48	19228	516.36	4121	11048	57.46
GATI	EQ	13-Apr-2021	97.40	98.10	103.00	98.10	101.20	101.00	101.17	639307	646.79	9426	243890	38.15
GAYAHWS	BE	13-Apr-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.57	140371	0.81	55	-	-
GAYAPROJ	EQ	13-Apr-2021	28.90	29.05	30.05	28.75	29.05	29.10	29.33	363524	106.61	2363	200050	55.03
GBGLOBAL	EQ	13-Apr-2021	6.50	6.60	6.60	6.60	6.60	6.60	6.60	82	0.01	3	82	100.00
GDL	EQ	13-Apr-2021	168.90	167.25	174.55	167.25	173.00	173.55	172.05	43844	75.43	1738	23401	53.37
GEECEE	EQ	13-Apr-2021	101.90	104.95	105.90	101.95	102.00	102.30	103.52	7859	8.14	109	5127	65.24
GEEKAYWIRE	EQ	13-Apr-2021	79.90	79.95	80.15	76.90	76.90	79.60	79.97	1997	1.60	31	1593	79.77
GENCON	EQ	13-Apr-2021	43.95	44.00	46.00	43.50	44.80	44.90	44.90	6271	2.82	70	4395	70.08
GENESYS	BE	13-Apr-2021	98.30	93.55	103.00	93.55	99.90	99.90	98.96	2644	2.62	29	-	-
GENUSPAPER	EQ	13-Apr-2021	7.45	7.60	7.65	6.55	7.50	7.50	7.31	260583	19.04	330	166160	63.76
GENUSPOWER	EQ	13-Apr-2021	46.15	45.55	48.45	45.55	47.70	47.60	47.51	140523	66.77	1669	96091	68.38
GEOJITFSL	EQ	13-Apr-2021	47.35	47.45	50.00	47.45	48.90	48.70	48.57	140806	68.39	3199	76478	54.31
GEPIL	EQ	13-Apr-2021	261.60	260.00	266.00	258.85	259.85	259.70	261.03	47773	124.70	1851	32381	67.78
GESHIP	EQ	13-Apr-2021	281.20	282.40	293.70	281.70	287.50	287.80	287.36	190055	546.14	6148	96436	50.74
GET&D	EQ	13-Apr-2021	111.10	112.65	114.85	111.40	113.05	113.75	113.46	48331	54.84	1335	31112	64.37
GFLLIMITED	EQ	13-Apr-2021	70.15	68.50	81.00	68.50	69.55	70.20	73.85	365762	270.12	3949	155464	42.50
GHCL	EQ	13-Apr-2021	221.10	222.25	231.50	215.05	220.50	217.60	221.33	394977	874.22	9235	221360	56.04
GICHSGFIN	EQ	13-Apr-2021	109.75	109.75	114.15	109.25	113.05	113.15	112.28	146191	164.15	2648	59736	40.86
GICL	SM	13-Apr-2021	19.40	20.30	20.30	20.30	20.30	20.30	20.30	7500	1.52	1	7500	100.00
GICRE	EQ	13-Apr-2021	196.35	200.00	210.90	200.00	205.90	205.90	206.01	1497546	3085.08	27824	234294	15.65
GILLANDERS	EQ	13-Apr-2021	42.10	42.00	42.00	40.00	40.05	40.10	40.22	8379	3.37	38	8199	97.85
GILLETTE	EQ	13-Apr-2021	5425.80	5424.00	5527.85	5405.05	5510.55	5510.95	5474.01	2490	136.30	1060	1338	53.73
GINNIFILA	EQ	13-Apr-2021	19.30	20.40	20.40	19.35	19.50	19.75	19.73	279056	55.06	1322	42570	15.26
GIPCL	EQ	13-Apr-2021	74.35	74.25	75.50	73.80	74.20	74.15	74.29	239882	178.21	1783	145483	60.65
GISOLUTION	BE	13-Apr-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	425	0.01	3	-	-
GKWLIMITED	EQ	13-Apr-2021	573.75	574.00	574.00	510.15	531.00	534.85	546.18	1171	6.40	210	380	32.45
GLAND	EQ	13-Apr-2021	2582.10	2664.80	2710.00	2521.00	2529.00	2532.85	2624.39	633131	16615.82	48564	274461	43.35
GLAXO	EQ	13-Apr-2021	1455.15	1445.00	1484.00	1442.50	1455.00	1455.55	1459.60	58121	848.33	3701	38389	66.05
GLENMARK	EQ	13-Apr-2021	497.95	507.00	519.40	484.85	514.00	511.35	503.47	4027905	20279.18	70501	716510	17.79
GLOBAL	EQ	13-Apr-2021	41.40	41.05	42.50	39.35	39.35	39.35	39.97	11203	4.48	159	6604	58.95
GLOBALVECT	BZ	13-Apr-2021	39.45	40.95	40.95	37.50	37.50	37.75	37.80	9599	3.63	126	-	-
GLOBE	BE	13-Apr-2021	48.20	50.50	50.50	48.00	50.00	50.00	49.26	101	0.05	3	-	-
GLOBUSSPR	EQ	13-Apr-2021	315.40	320.00	323.00	314.20	316.10	316.90	318.49	46616	148.47	1781	22497	48.26
GMBREW	EQ	13-Apr-2021	402.50	403.30	410.20	401.45	408.00	407.15	406.52	23946	97.35	833	14224	59.40
GMDCLTD	EQ	13-Apr-2021	55.25	55.95	56.90	55.05	56.15	56.35	56.04	1120261	627.78	6666	275858	24.62
GMMPFAUDLR	EQ	13-Apr-2021	4058.35	4115.80	4125.00	4030.00	4080.00	4081.50	4082.06	34940	1426.27	6338	16250	46.51
GMRINFRA	EQ	13-Apr-2021	23.40	23.40	24.40	23.25	24.10	24.25	23.90	14644021	3499.44	35733	5426988	37.06
GNA	EQ	13-Apr-2021	351.95	351.95	366.20	350.95	364.00	362.30	361.07	33186	119.82	1481	19734	59.46
GNFC	EQ	13-Apr-2021	296.95	296.50	314.90	296.30	309.85	311.00	306.72	689412	2114.58	14075	167657	24.32
GOACARBON	EQ	13-Apr-2021	318.70	312.00	331.45	306.55	309.90	309.75	315.61	66058	208.49	2258	27101	41.03
GOCLCORP	EQ	13-Apr-2021	205.95	205.75	217.50	205.55	217.50	214.75	212.89	3482	7.41	159	2394	68.75
GODFRYPHLP	EQ	13-Apr-2021	883.15	887.80	894.55	879.60	881.00	883.35	884.83	17105	151.35	1631	9322	54.50
GODHA	EQ	13-Apr-2021	43.35	41.20	45.30	41.20	42.55	42.70	43.13	51	0.02	9	15	29.41
GODREJAGRO	EQ	13-Apr-2021	504.05	506.60	512.00	501.50	506.00	507.00	507.28	66822	338.97	3019	40206	60.17
GODREJCP	EQ	13-Apr-2021	715.40	722.20	733.50	712.95	725.60	723.50	723.89	913053	6609.50	25897	350454	38.38
GODREJIND	EQ	13-Apr-2021	510.00	503.60	520.00	502.25	513.50	516.00	511.00	64520	329.70	3632	25865	40.09
GODREJPROP	EQ	13-Apr-2021	1269.45	1276.10	1316.90	1272.05	1304.60	1304.00	1298.16	727731	9447.11	21011	317168	43.58
GOENKA	BZ	13-Apr-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	109394	1.70	69	-	-
GOKEX	EQ	13-Apr-2021	77.75	78.50	80.20	77.75	80.05	79.55	78.77	75333	59.34	1002	46894	62.25
GOKUL	EQ	13-Apr-2021	18.10	17.45	18.95	17.45	18.30	18.55	18.15	41310	7.50	290	23542	56.99
GOKULAGRO	EQ	13-Apr-2021	20.00	20.80	21.50	19.85	21.50	21.25	20.77	91265	18.96	564	50870	55.74
GOLDBEES	EQ	13-Apr-2021	40.49	40.47	40.57	40.20	40.45	40.51	40.40	4146819	1675.45	12406	3228953	77.87
GOLDENTOBC	EQ	13-Apr-2021	37.50	35.50	40.30	35.50	38.90	39.40	38.94	8737	3.40	245	5068	58.01
GOLDIAM	EQ	13-Apr-2021	332.85	337.40	362.90	336.00	345.85	343.50	350.09	141123	494.06	7641	38561	27.32
GOLDSHARE	EQ	13-Apr-2021	41.40	41.50	41.50	40.70	41.45	41.25	41.17	135797	55.91	1065	95241	70.13
GOLDTECH	BE	13-Apr-2021	10.70	10.95	11.15	10.20	10.30	10.70	10.73	20825	2.23	104	-	-
GOODLUCK	EQ	13-Apr-2021	66.70	69.00	71.00	67.60	70.80	70.40	69.85	95649	66.81	1528	38197	39.93
GOODYEAR	EQ	13-Apr-2021	894.80	883.15	895.00	883.15	890.00	889.25	890.31	5228	46.55	689	3785	72.40
GPIL	EQ	13-Apr-2021	751.10	779.00	779.00	738.90	761.70	765.80	761.22	67230	511.77	2473	38542	57.33
GPPL	EQ	13-Apr-2021	94.90	95.90	97.45	94.30	96.50	96.05	96.32	187232	180.35	3514	79335	42.37
GPTINFRA	EQ	13-Apr-2021	36.40	37.90	37.90	36.15	36.30	36.40	36.79	13224	4.87	121	9310	70.40
GRANULES	EQ	13-Apr-2021	316.80	320.10	324.85	312.40	318.50	318.10	319.33	1992209	6361.82	27507	468320	23.51
GRAPHITE	EQ	13-Apr-2021	583.95	589.80	655.75	589.75	619.30	619.00	625.58	6211402	38857.55	180185	822107	13.24
GRASIM	EQ	13-Apr-2021	1376.60	1372.80	1406.70	1370.60	1389.55	1392.20	1392.56	1423254	19819.73	47897	488305	34.31
GRAVITA	EQ	13-Apr-2021	89.65	90.50	93.45	90.50	92.20	92.40	92.16	60122	55.41	1084	27768	46.19
GREAVESCOT	EQ	13-Apr-2021	122.15	123.90	128.20	123.00	126.30	126.60	126.08	979493	1234.94	12582	249800	25.50
GREENLAM	EQ	13-Apr-2021	963.45	962.00	980.50	961.95	974.00	972.95	974.65	2695	26.27	264	2136	79.26
GREENPANEL	EQ	13-Apr-2021	186.15	189.85	190.00	179.25	189.00	189.30	186.39	554573	1033.67	3324	380901	68.68
GREENPLY	EQ	13-Apr-2021	182.00	184.85	186.00	180.20	182.15	183.15	183.27	92323	169.20	2233	40940	44.34
GREENPOWER	BE	13-Apr-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.86	2280993	42.42	1477	-	-
GRINDWELL	EQ	13-Apr-2021	869.75	878.00	904.75	877.50	888.00	886.25	891.53	16734	149.19	3159	7886	47.13
GROBTEA	EQ	13-Apr-2021	790.15	790.35	811.95	790.00	796.80	802.35	800.97	779	6.24	346	202	25.93
GRPLTD	EQ	13-Apr-2021	890.05	925.00	932.75	850.00	851.60	854.60	882.02	2055	18.13	531	703	34.21
GRSE	EQ	13-Apr-2021	179.05	180.05	182.65	176.05	176.85	177.10	178.51	124171	221.66	2487	74518	60.01
GSCLCEMENT	EQ	13-Apr-2021	33.80	34.00	35.65	34.00	35.40	34.85	34.71	165237	57.36	1113	86067	52.09
GSFC	EQ	13-Apr-2021	83.30	83.65	86.50	83.35	85.75	85.95	85.31	765413	652.95	6299	299965	39.19
GSPL	EQ	13-Apr-2021	255.45	256.80	261.80	252.25	255.20	256.00	255.69	902182	2306.80	25016	490395	54.36
GSS	EQ	13-Apr-2021	53.35	53.50	59.30	53.50	54.55	54.70	56.40	472358	266.40	3370	126636	26.81
GTL	EQ	13-Apr-2021	5.30	5.20	5.65	5.20	5.25	5.40	5.43	87911	4.77	368	52995	60.28
GTLINFRA	EQ	13-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.68	18602238	127.07	2499	13265830	71.31
GTPL	EQ	13-Apr-2021	121.40	122.00	126.40	121.55	124.95	124.70	124.13	81221	100.82	1190	41644	51.27
GUFICBIO	EQ	13-Apr-2021	108.20	110.95	115.00	109.90	114.50	114.40	112.83	128229	144.68	1906	65627	51.18
GUJALKALI	EQ	13-Apr-2021	401.95	405.00	469.40	404.90	440.90	443.30	446.08	5022729	22405.21	156390	558007	11.11
GUJAPOLLO	EQ	13-Apr-2021	206.05	212.80	212.80	206.60	206.75	208.00	210.22	2056	4.32	135	1288	62.65
GUJGASLTD	EQ	13-Apr-2021	535.05	534.50	546.10	510.30	525.10	526.00	528.52	1153450	6096.25	26456	204452	17.73
GUJRAFFIA	BE	13-Apr-2021	45.75	47.95	47.95	43.50	46.65	46.65	44.96	1372	0.62	30	-	-
GULFOILLUB	EQ	13-Apr-2021	699.60	687.25	714.90	687.25	703.00	705.05	704.16	9055	63.76	634	4241	46.84
GULFPETRO	EQ	13-Apr-2021	35.20	35.30	37.40	35.25	37.40	36.95	36.58	15156	5.54	256	9811	64.73
GULPOLY	EQ	13-Apr-2021	105.90	107.90	115.00	106.25	112.55	113.05	111.52	178304	198.85	3243	105568	59.21
HAL	EQ	13-Apr-2021	957.40	953.00	974.70	951.40	970.35	970.85	964.97	112136	1082.08	8803	36653	32.69
HAPPSTMNDS	EQ	13-Apr-2021	621.65	625.00	646.80	621.15	635.95	638.45	633.88	2120853	13443.72	54795	365184	17.22
HARRMALAYA	EQ	13-Apr-2021	139.20	139.25	146.45	139.25	142.45	143.45	144.06	199650	287.61	7453	34178	17.12
HATHWAY	EQ	13-Apr-2021	22.25	22.40	23.20	22.20	22.85	22.75	22.59	851793	192.40	3611	497147	58.36
HATSUN	EQ	13-Apr-2021	747.80	751.30	756.75	735.00	744.85	742.90	743.87	36681	272.86	3167	26403	71.98
HAVELLS	EQ	13-Apr-2021	993.70	993.50	1029.00	980.65	1027.50	1023.75	1009.29	1403988	14170.32	38441	317149	22.59
HAVISHA	BE	13-Apr-2021	0.70	0.65	0.75	0.65	0.75	0.65	0.67	67703	0.46	85	-	-
HBANKETF	EQ	13-Apr-2021	311.72	305.50	320.00	305.50	319.30	319.21	315.01	9766	30.76	156	4549	46.58
HBLPOWER	EQ	13-Apr-2021	31.35	31.35	33.10	31.20	32.50	32.45	32.21	394383	127.02	3002	196865	49.92
HBSL	BE	13-Apr-2021	17.10	16.25	17.95	16.25	17.60	17.25	17.06	8135	1.39	61	-	-
HCC	EQ	13-Apr-2021	7.55	7.60	7.80	7.55	7.75	7.70	7.69	1445605	111.17	1792	800135	55.35
HCG	EQ	13-Apr-2021	168.40	174.95	174.95	168.35	171.25	172.20	170.55	42833	73.05	1065	25975	60.64
HCL-INSYS	EQ	13-Apr-2021	8.30	8.30	8.70	8.30	8.70	8.65	8.59	264586	22.72	914	143948	54.40
HCLTECH	EQ	13-Apr-2021	1009.40	1012.50	1020.80	972.20	988.30	983.40	991.02	7773994	77042.19	191456	3429972	44.12
HDFC	EQ	13-Apr-2021	2419.85	2422.40	2523.10	2412.25	2522.00	2512.95	2468.59	3832030	94597.25	196531	2452351	64.00
HDFC	W3	13-Apr-2021	701.55	725.00	765.00	725.00	764.00	764.05	746.60	24600	183.66	41	18600	75.61
HDFCAMC	EQ	13-Apr-2021	2844.70	2842.00	2890.00	2827.00	2881.00	2873.00	2858.49	190538	5446.51	13532	61902	32.49
HDFCBANK	EQ	13-Apr-2021	1367.05	1368.00	1406.45	1361.00	1401.00	1400.35	1383.23	9300341	128645.36	189809	4769084	51.28
HDFCLIFE	EQ	13-Apr-2021	687.30	689.15	710.70	685.00	705.50	706.10	702.01	4171978	29287.82	65460	1970268	47.23
HDFCMFGETF	EQ	13-Apr-2021	41.48	41.49	41.55	41.25	41.47	41.49	41.41	422264	174.87	1235	273547	64.78
HDFCNIFETF	EQ	13-Apr-2021	154.25	152.15	154.85	152.15	154.61	154.24	153.70	24508	37.67	329	20169	82.30
HDFCSENETF	EQ	13-Apr-2021	543.17	543.00	543.00	512.00	517.26	517.74	523.61	7155	37.46	515	5212	72.84
HDIL	BZ	13-Apr-2021	4.95	4.75	5.15	4.75	5.00	4.90	4.91	265489	13.03	401	-	-
HEG	EQ	13-Apr-2021	2044.80	2064.00	2200.00	1985.00	2065.00	2064.70	2111.34	1076989	22738.95	84673	213789	19.85
HEIDELBERG	EQ	13-Apr-2021	231.60	229.00	234.90	227.00	232.05	232.50	232.01	109778	254.70	3364	41377	37.69
HEMIPROP	BE	13-Apr-2021	136.30	135.00	139.00	132.00	137.65	136.80	135.29	186623	252.47	1689	-	-
HERANBA	EQ	13-Apr-2021	637.75	641.00	662.40	641.00	645.90	646.40	650.38	334959	2178.51	13423	130767	39.04
HERCULES	EQ	13-Apr-2021	114.65	113.15	119.85	113.15	118.50	118.05	117.68	35180	41.40	1095	17970	51.08
HERITGFOOD	EQ	13-Apr-2021	320.25	320.25	329.25	318.50	320.30	320.25	321.60	120237	386.68	5902	68648	57.09
HEROMOTOCO	EQ	13-Apr-2021	2786.10	2799.00	2879.00	2773.25	2868.00	2865.35	2827.10	714921	20211.53	46535	168780	23.61
HESTERBIO	EQ	13-Apr-2021	1991.60	2007.55	2075.00	1979.85	2024.00	2016.75	2018.94	7809	157.66	1663	3023	38.71
HEXATRADEX	BE	13-Apr-2021	88.20	86.00	90.70	83.85	90.00	89.40	88.30	21570	19.05	113	-	-
HFCL	EQ	13-Apr-2021	23.95	23.20	25.00	23.20	24.50	24.50	24.24	3070239	744.17	5156	1236449	40.27
HGINFRA	EQ	13-Apr-2021	254.45	256.00	273.90	255.20	272.00	272.05	266.63	74316	198.15	2926	29254	39.36
HGS	EQ	13-Apr-2021	1700.70	1728.00	1762.00	1676.20	1715.00	1719.60	1717.09	42556	730.73	4577	19002	44.65
HIKAL	EQ	13-Apr-2021	159.90	160.30	179.25	160.30	171.80	173.15	172.66	1681597	2903.40	24505	509889	30.32
HIL	EQ	13-Apr-2021	3165.75	3192.00	3250.00	3150.00	3248.00	3232.80	3200.38	8719	279.04	2018	4352	49.91
HILTON	EQ	13-Apr-2021	11.55	12.70	12.70	12.70	12.70	12.70	12.70	17873	2.27	57	17873	100.00
HIMATSEIDE	EQ	13-Apr-2021	141.70	141.70	144.55	136.50	138.90	138.85	139.95	96766	135.43	1796	64491	66.65
HINDALCO	EQ	13-Apr-2021	336.20	336.20	350.30	336.20	348.60	348.70	344.75	12942071	44617.32	163479	2922189	22.58
HINDCOMPOS	EQ	13-Apr-2021	257.80	270.50	270.50	260.60	264.35	263.40	263.71	1007	2.66	135	522	51.84
HINDCOPPER	EQ	13-Apr-2021	131.25	133.00	143.20	131.30	139.25	139.50	136.06	3497522	4758.65	28020	1168006	33.40
HINDMOTORS	BE	13-Apr-2021	6.45	6.40	6.75	6.15	6.75	6.65	6.44	87399	5.63	260	-	-
HINDNATGLS	BE	13-Apr-2021	31.80	31.00	32.00	31.00	31.25	31.75	31.14	51846	16.15	126	-	-
HINDOILEXP	EQ	13-Apr-2021	91.65	92.40	95.70	92.40	95.25	94.70	93.94	268962	252.67	3805	103273	38.40
HINDPETRO	EQ	13-Apr-2021	226.40	225.60	232.65	225.60	231.70	231.55	230.58	7350007	16947.94	69844	3231237	43.96
HINDUNILVR	EQ	13-Apr-2021	2462.00	2470.00	2505.90	2448.80	2467.00	2454.40	2468.56	1811781	44724.86	109529	1009633	55.73
HINDZINC	EQ	13-Apr-2021	294.15	298.35	302.45	291.00	292.30	291.95	294.69	1055168	3109.45	18467	365277	34.62
HIRECT	EQ	13-Apr-2021	123.15	123.15	124.75	121.25	123.00	122.80	122.81	8114	9.96	373	4924	60.69
HISARMETAL	EQ	13-Apr-2021	113.45	113.45	120.00	113.15	116.00	115.85	115.45	19777	22.83	691	9548	48.28
HITECH	EQ	13-Apr-2021	368.30	379.00	395.35	370.05	380.00	383.90	378.57	61902	234.34	2627	15983	25.82
HITECHCORP	EQ	13-Apr-2021	129.20	132.95	133.00	127.45	129.90	129.40	129.83	1953	2.54	104	1389	71.12
HITECHGEAR	EQ	13-Apr-2021	156.10	158.15	167.00	157.55	166.00	164.15	163.27	3220	5.26	137	2006	62.30
HLEGLAS	EQ	13-Apr-2021	2328.20	2250.10	2444.60	2220.20	2401.10	2391.85	2356.01	13448	316.84	1444	7302	54.30
HLVLTD	EQ	13-Apr-2021	5.65	5.65	5.90	5.60	5.80	5.75	5.70	110807	6.32	273	80825	72.94
HMT	BZ	13-Apr-2021	29.20	27.75	29.95	27.75	29.75	29.25	29.19	3524	1.03	60	-	-
HMVL	EQ	13-Apr-2021	58.75	58.00	61.70	58.00	59.05	59.35	59.75	21558	12.88	324	12925	59.95
HNDFDS	EQ	13-Apr-2021	1981.40	1986.00	2037.15	1960.25	1977.00	1972.55	1992.78	8117	161.75	1828	4392	54.11
HNGSNGBEES	EQ	13-Apr-2021	363.46	374.36	374.36	355.10	360.05	362.17	361.58	612	2.21	96	349	57.03
HOMEFIRST	EQ	13-Apr-2021	442.60	446.10	461.75	446.10	458.55	456.90	455.52	93100	424.09	4813	25387	27.27
HONAUT	EQ	13-Apr-2021	43261.05	43002.00	43663.35	42611.55	43340.00	43086.50	43166.28	3628	1566.07	2346	1416	39.03
HONDAPOWER	EQ	13-Apr-2021	963.10	965.60	979.80	953.30	977.30	972.05	966.45	2305	22.28	364	1303	56.53
HOVS	BE	13-Apr-2021	50.50	48.10	48.20	48.00	48.00	48.00	48.05	7910	3.80	60	-	-
HPL	BE	13-Apr-2021	52.05	52.50	53.00	50.00	52.00	52.00	51.76	170872	88.44	1276	-	-
HSCL	EQ	13-Apr-2021	41.90	42.00	43.70	41.70	43.20	43.35	42.75	10251678	4382.27	25807	1384280	13.50
HSIL	EQ	13-Apr-2021	154.30	154.95	157.85	152.25	154.85	154.45	154.91	180119	279.02	3705	78075	43.35
HTMEDIA	EQ	13-Apr-2021	21.50	21.50	21.80	21.10	21.70	21.30	21.30	44605	9.50	310	27300	61.20
HUBTOWN	BE	13-Apr-2021	15.60	15.60	16.25	15.00	15.35	15.55	15.59	7919	1.23	46	-	-
HUDCO	EQ	13-Apr-2021	40.10	40.20	42.45	40.20	42.00	42.15	41.57	1809326	752.14	6926	475491	26.28
HUDCO	N2	13-Apr-2021	1189.00	1193.00	1197.70	1188.00	1193.00	1193.00	1193.01	1404	16.75	14	730	51.99
HUDCO	N3	13-Apr-2021	1041.51	1043.00	1043.60	1041.46	1041.66	1041.68	1042.28	1671	17.42	19	1267	75.82
HUDCO	N9	13-Apr-2021	1243.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	31	0.39	1	31	100.00
HUDCO	ND	13-Apr-2021	1290.00	1291.50	1291.50	1291.50	1291.50	1291.50	1291.50	30	0.39	2	30	100.00
HUDCO	NE	13-Apr-2021	1444.75	1432.55	1434.50	1432.55	1434.50	1434.50	1433.53	2	0.03	2	1	50.00
HUHTAMAKI	EQ	13-Apr-2021	271.40	271.50	276.00	269.00	269.20	270.05	271.10	50250	136.23	1938	27047	53.82
IBMFNIFTY	EQ	13-Apr-2021	145.97	146.10	151.50	145.05	147.10	146.25	146.95	343	0.50	57	101	29.45
IBREALEST	EQ	13-Apr-2021	77.10	78.20	80.90	76.80	80.00	79.70	79.09	6150099	4864.37	27290	1666795	27.10
IBUCCREDIT	N7	13-Apr-2021	959.65	959.00	960.00	955.00	960.00	960.00	959.74	223	2.14	8	223	100.00
IBULHSGFIN	EQ	13-Apr-2021	168.60	172.00	173.40	166.50	171.35	171.85	170.60	16528864	28198.49	94471	2943677	17.81
IBULHSGFIN	N8	13-Apr-2021	930.00	900.00	909.00	900.00	909.00	909.00	902.57	35	0.32	3	25	71.43
ICEMAKE	EQ	13-Apr-2021	67.20	67.20	72.00	65.15	65.15	67.15	68.24	7979	5.44	106	5786	72.52
ICICI500	EQ	13-Apr-2021	198.40	202.30	202.90	197.81	200.70	200.20	199.06	3886	7.74	123	2790	71.80
ICICIALPLV	EQ	13-Apr-2021	145.79	146.00	148.00	143.50	144.15	144.11	144.24	5047	7.28	157	3133	62.08
ICICIB22	EQ	13-Apr-2021	33.80	33.11	34.86	33.11	34.85	34.70	34.41	175175	60.28	2008	132898	75.87
ICICIBANK	EQ	13-Apr-2021	538.55	541.00	563.80	537.85	559.60	560.60	554.46	25445897	141086.60	298088	11063465	43.48
ICICIBANKN	EQ	13-Apr-2021	306.47	312.00	317.09	285.00	315.99	316.04	312.39	7401	23.12	268	4280	57.83
ICICIBANKP	EQ	13-Apr-2021	162.13	164.00	168.67	162.55	168.09	168.02	167.17	29661	49.58	189	4000	13.49
ICICIGI	EQ	13-Apr-2021	1351.05	1365.60	1387.90	1345.85	1367.55	1364.00	1357.98	748685	10167.00	51585	470017	62.78
ICICIGOLD	EQ	13-Apr-2021	41.34	41.54	41.54	41.06	41.35	41.36	41.40	361265	149.57	1426	280820	77.73
ICICILIQ	EQ	13-Apr-2021	999.99	999.99	1000.00	999.50	1000.00	999.80	999.87	65501	654.92	184	57180	87.30
ICICILOVOL	EQ	13-Apr-2021	118.30	123.70	127.40	115.55	118.40	118.00	118.43	211910	250.97	627	150893	71.21
ICICIM150	EQ	13-Apr-2021	88.60	90.50	90.98	88.01	89.20	89.19	89.15	15065	13.43	273	9772	64.87
ICICIMCAP	EQ	13-Apr-2021	83.98	86.46	94.90	83.65	84.85	84.85	84.16	16383	13.79	289	9719	59.32
ICICINF100	EQ	13-Apr-2021	155.69	159.97	159.97	155.69	158.40	158.22	157.12	5518	8.67	164	4185	75.84
ICICINIFTY	EQ	13-Apr-2021	156.02	160.70	165.40	152.50	154.70	154.63	153.74	211000	324.39	4159	149718	70.96
ICICINV20	EQ	13-Apr-2021	78.69	81.45	96.15	77.51	78.30	78.01	78.14	28532	22.30	766	14557	51.02
ICICINXT50	EQ	13-Apr-2021	34.36	36.80	38.80	34.00	34.80	34.77	34.64	27000	9.35	466	19305	71.50
ICICIPRULI	EQ	13-Apr-2021	443.70	444.00	460.65	442.05	458.00	458.90	454.84	1962407	8925.91	29881	921126	46.94
ICICISENSX	EQ	13-Apr-2021	516.95	517.00	525.30	511.02	525.30	521.86	519.91	1702	8.85	116	1448	85.08
ICICITECH	EQ	13-Apr-2021	269.02	267.50	273.60	257.12	261.05	260.21	260.74	79078	206.19	835	53665	67.86
ICIL	EQ	13-Apr-2021	125.50	127.70	128.60	124.30	125.55	126.00	126.00	98999	124.74	2374	37152	37.53
ICRA	EQ	13-Apr-2021	3278.45	3389.00	3422.05	3282.00	3325.00	3348.55	3348.91	8800	294.70	2241	1603	18.22
IDBI	EQ	13-Apr-2021	33.80	34.20	37.40	34.00	37.20	37.05	35.98	35186318	12658.44	53334	8862745	25.19
IDBIGOLD	EQ	13-Apr-2021	4239.40	4214.75	4287.90	4210.90	4230.00	4222.60	4222.33	167	7.05	44	159	95.21
IDEA	EQ	13-Apr-2021	8.75	8.85	9.00	8.80	8.95	8.95	8.90	121410282	10808.83	108129	33852831	27.88
IDFC	EQ	13-Apr-2021	48.25	47.85	48.70	47.25	47.95	48.15	47.88	3331476	1595.16	11705	1736911	52.14
IDFCFIRSTB	EQ	13-Apr-2021	50.55	51.15	54.40	50.90	53.85	54.05	52.73	62994327	33216.00	117177	17178733	27.27
IDFCFIRSTB	N9	13-Apr-2021	5150.00	5160.00	5160.00	5160.00	5160.00	5160.00	5160.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	13-Apr-2021	11191.06	11192.56	11192.56	11192.56	11192.56	11192.56	11192.56	4	0.45	1	4	100.00
IDFCFIRSTB	NB	13-Apr-2021	5051.50	5070.00	5070.00	5060.00	5060.00	5060.00	5065.56	9	0.46	2	9	100.00
IDFCFIRSTB	NC	13-Apr-2021	10725.00	10705.00	10725.00	10705.00	10725.00	10725.00	10714.66	17	1.82	8	14	82.35
IDFNIFTYET	EQ	13-Apr-2021	150.23	150.82	150.82	150.02	150.80	150.80	150.30	93	0.14	9	89	95.70
IEX	EQ	13-Apr-2021	337.85	338.00	348.00	334.55	337.50	337.05	340.02	1419066	4825.16	26877	442459	31.18
IFBAGRO	EQ	13-Apr-2021	402.05	405.00	411.00	403.80	404.00	407.85	407.51	6736	27.45	280	3160	46.91
IFBIND	EQ	13-Apr-2021	1080.30	1075.00	1136.00	1070.00	1103.00	1120.35	1107.32	36014	398.79	3544	11729	32.57
IFCI	EQ	13-Apr-2021	11.15	10.65	10.95	10.60	10.80	10.80	10.73	5846508	627.25	7494	3208202	54.87
IFCI	NF	13-Apr-2021	1062.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
IFCI	NG	13-Apr-2021	1804.02	1830.00	1830.00	1830.00	1830.00	1830.00	1830.00	500	9.15	1	500	100.00
IFGLEXPOR	EQ	13-Apr-2021	340.65	352.80	352.80	332.30	339.60	337.70	341.54	73146	249.82	2502	40885	55.90
IGARASHI	EQ	13-Apr-2021	319.55	319.55	333.00	316.55	327.00	328.00	325.77	83194	271.02	3007	36244	43.57
IGL	EQ	13-Apr-2021	516.65	514.80	524.25	511.75	524.00	522.20	519.19	1287643	6685.29	24512	314685	24.44
IGPL	EQ	13-Apr-2021	434.25	442.95	448.90	434.50	437.70	440.30	439.16	27116	119.08	1816	14753	54.41
IIFL	EQ	13-Apr-2021	264.30	257.50	277.50	251.10	277.45	270.35	257.95	358972	925.96	5115	161046	44.86
IIFL	N2	13-Apr-2021	1017.10	1020.10	1020.10	1020.10	1020.10	1020.10	1020.10	225	2.30	1	225	100.00
IIFL	N4	13-Apr-2021	1018.68	1011.00	1017.30	1001.00	1017.00	1017.00	1012.02	830	8.40	24	710	85.54
IIFL	N5	13-Apr-2021	1028.53	1034.10	1034.10	1016.10	1016.10	1016.10	1028.17	590	6.07	4	590	100.00
IIFL	N6	13-Apr-2021	1020.00	1020.00	1038.00	1020.00	1038.00	1038.00	1023.44	407	4.17	3	407	100.00
IIFL	NE	13-Apr-2021	1002.54	1002.50	1002.50	1002.00	1002.00	1002.00	1002.23	130	1.30	4	130	100.00
IIFL	NF	13-Apr-2021	1005.63	1010.00	1010.00	1002.00	1003.00	1003.00	1003.55	1917	19.24	28	1914	99.84
IIFL	NG	13-Apr-2021	1001.04	1001.04	1001.04	1000.01	1000.01	1000.03	1000.37	151	1.51	3	151	100.00
IIFLSEC	EQ	13-Apr-2021	47.55	47.95	49.10	46.70	47.85	48.00	48.10	299816	144.20	2077	133791	44.62
IIFLWAM	EQ	13-Apr-2021	1178.75	1160.05	1200.00	1160.00	1184.00	1188.60	1180.50	12318	145.41	1076	9057	73.53
IITL	EQ	13-Apr-2021	52.75	52.45	56.90	50.10	56.90	56.55	54.24	743	0.40	34	377	50.74
IL&FSENGG	BZ	13-Apr-2021	3.50	3.50	3.60	3.35	3.40	3.40	3.47	31985	1.11	24	-	-
IL&FSTRANS	BZ	13-Apr-2021	2.20	2.30	2.30	2.15	2.30	2.30	2.22	22693	0.50	40	-	-
IMAGICAA	BE	13-Apr-2021	5.75	5.90	5.90	5.50	5.75	5.85	5.72	19107	1.09	110	-	-
IMFA	EQ	13-Apr-2021	484.25	490.00	499.00	476.90	490.00	486.00	488.88	55513	271.39	3063	34169	61.55
IMPAL	EQ	13-Apr-2021	640.10	640.00	664.90	639.80	643.00	652.05	648.84	1241	8.05	164	793	63.90
INDBANK	EQ	13-Apr-2021	13.70	13.60	15.40	13.60	14.15	14.30	14.55	560772	81.58	1791	173736	30.98
INDHOTEL	EQ	13-Apr-2021	104.60	108.30	109.85	104.15	105.00	104.85	106.39	2451694	2608.40	19404	812853	33.15
INDIACEM	EQ	13-Apr-2021	169.85	171.80	176.85	168.50	172.30	172.75	172.13	2706153	4657.97	22350	714561	26.41
INDIAGLYCO	EQ	13-Apr-2021	401.50	403.55	435.90	403.55	428.95	430.10	424.47	410690	1743.26	11651	79060	19.25
INDIAMART	EQ	13-Apr-2021	7885.05	7924.00	8079.75	7859.35	7928.00	7946.40	7980.44	63698	5083.38	17105	24588	38.60
INDIANB	EQ	13-Apr-2021	104.70	105.55	109.80	105.55	107.95	107.90	107.66	3307412	3560.61	23495	508236	15.37
INDIANCARD	EQ	13-Apr-2021	127.95	128.10	129.90	126.50	126.50	126.50	127.49	445	0.57	60	248	55.73
INDIANHUME	EQ	13-Apr-2021	170.05	171.00	175.90	170.60	174.90	174.75	173.66	26575	46.15	849	13935	52.44
INDIGO	EQ	13-Apr-2021	1593.80	1594.00	1639.60	1593.80	1600.00	1605.75	1610.03	1096901	17660.39	40775	456599	41.63
INDIGOPNTS	EQ	13-Apr-2021	2275.95	2285.00	2330.00	2285.00	2300.30	2298.45	2300.00	22948	527.80	3358	13248	57.73
INDIGRID	IV	13-Apr-2021	128.05	127.00	127.50	126.50	127.00	126.91	126.94	277263	351.96	147	256851	92.64
INDLMETER	EQ	13-Apr-2021	12.20	12.15	12.95	11.00	12.55	12.70	12.13	11639	1.41	77	8979	77.15
INDNIPPON	EQ	13-Apr-2021	353.55	355.00	368.00	352.20	355.25	358.20	358.91	11113	39.89	558	6331	56.97
INDOCO	EQ	13-Apr-2021	304.95	306.10	307.75	297.20	299.00	299.65	302.03	72222	218.13	2597	33735	46.71
INDORAMA	EQ	13-Apr-2021	36.60	36.15	37.45	36.05	37.00	36.85	36.74	14863	5.46	197	8920	60.01
INDOSOLAR	BZ	13-Apr-2021	1.95	1.90	1.95	1.90	1.90	1.95	1.92	47438	0.91	81	-	-
INDOSTAR	EQ	13-Apr-2021	315.20	315.00	316.75	307.00	310.00	309.90	310.62	14331	44.51	780	10464	73.02
INDOTECH	EQ	13-Apr-2021	84.25	85.45	88.05	83.00	87.00	86.95	86.32	4805	4.15	122	4087	85.06
INDOTHAI	BE	13-Apr-2021	56.25	53.50	56.00	53.45	55.00	55.00	54.53	7160	3.90	33	-	-
INDOWIND	BE	13-Apr-2021	3.80	3.75	3.85	3.65	3.70	3.70	3.71	18817	0.70	105	-	-
INDRAMEDCO	EQ	13-Apr-2021	54.85	55.05	56.45	55.05	55.60	55.95	55.84	130175	72.69	1693	59130	45.42
INDSWFTLAB	EQ	13-Apr-2021	73.60	73.60	75.50	72.55	73.90	74.00	73.92	38904	28.76	488	19770	50.82
INDTERRAIN	BE	13-Apr-2021	29.35	29.95	30.40	28.15	29.80	29.95	29.65	25183	7.47	262	-	-
INDUSINDBK	EQ	13-Apr-2021	844.40	850.00	881.00	844.50	876.95	877.40	864.62	6778840	58611.54	147907	1426597	21.04
INDUSTOWER	EQ	13-Apr-2021	242.90	241.00	247.35	241.00	245.20	245.05	244.58	1855496	4538.22	30204	632318	34.08
INEOSSTYRO	EQ	13-Apr-2021	983.50	983.00	1027.00	976.55	1013.70	1019.50	1006.31	27190	273.62	1882	13787	50.71
INFIBEAM	EQ	13-Apr-2021	42.75	42.75	43.95	42.50	43.00	43.35	43.19	1877990	811.10	5086	665993	35.46
INFOBEAN	EQ	13-Apr-2021	151.25	151.40	157.00	151.05	156.70	155.45	154.69	29693	45.93	457	21150	71.23
INFOMEDIA	BE	13-Apr-2021	3.35	3.35	3.50	3.20	3.50	3.35	3.29	10282	0.34	25	-	-
INFRABEES	EQ	13-Apr-2021	414.11	430.70	434.88	413.00	418.00	417.15	415.84	2503	10.41	90	1747	69.80
INFY	EQ	13-Apr-2021	1425.75	1433.00	1435.25	1375.00	1402.85	1397.15	1394.92	14855206	207218.14	453578	6428451	43.27
INGERRAND	EQ	13-Apr-2021	694.75	694.75	711.00	682.50	700.00	700.50	697.02	11967	83.41	1495	5708	47.70
INNOVANA	SM	13-Apr-2021	115.15	120.90	120.90	120.90	120.90	120.90	120.90	1000	1.21	1	1000	100.00
INNOVATIVE	SM	13-Apr-2021	7.35	7.00	7.70	7.00	7.35	7.50	7.34	15000	1.10	5	6000	40.00
INOXLEISUR	EQ	13-Apr-2021	263.60	258.50	266.00	257.15	259.00	260.45	261.24	458909	1198.88	7710	130239	28.38
INOXWIND	EQ	13-Apr-2021	64.05	63.00	67.95	63.00	67.65	67.25	65.88	115534	76.11	1813	59585	51.57
INSECTICID	EQ	13-Apr-2021	450.40	450.40	464.00	450.40	462.95	459.70	457.32	16018	73.25	947	9157	57.17
INSPIRISYS	EQ	13-Apr-2021	42.15	43.05	43.90	41.35	43.90	43.00	42.94	12400	5.32	140	10633	85.75
INTELLECT	EQ	13-Apr-2021	651.80	658.90	724.00	643.00	699.00	703.65	687.74	728888	5012.86	36473	336740	46.20
INTENTECH	EQ	13-Apr-2021	34.60	35.45	37.00	34.20	36.05	36.45	36.32	129402	47.00	814	84904	65.61
INVENTURE	EQ	13-Apr-2021	28.05	28.65	28.95	27.30	27.70	28.00	28.28	30353	8.58	304	20044	66.04
IOB	EQ	13-Apr-2021	16.10	16.45	18.50	16.30	17.70	18.00	17.54	81722099	14333.96	57626	10987065	13.44
IOC	EQ	13-Apr-2021	87.00	87.20	89.25	87.10	88.95	88.80	88.46	15976037	14132.64	47119	3738057	23.40
IOLCP	EQ	13-Apr-2021	583.95	590.10	599.00	577.15	583.25	586.40	586.34	682991	4004.63	24558	159562	23.36
IPCALAB	EQ	13-Apr-2021	2152.95	2184.85	2208.85	2125.00	2142.55	2159.05	2171.15	413974	8987.98	34135	206896	49.98
IRB	EQ	13-Apr-2021	104.15	105.65	107.55	103.45	106.70	106.50	105.71	546364	577.55	5465	159224	29.14
IRBINVIT	IV	13-Apr-2021	52.35	52.35	53.45	52.10	53.45	52.37	52.39	260000	136.21	102	205000	78.85
IRCON	EQ	13-Apr-2021	86.90	86.20	88.55	86.20	88.40	88.00	87.50	1714749	1500.34	8267	764144	44.56
IRCTC	EQ	13-Apr-2021	1582.00	1582.05	1623.00	1582.05	1615.20	1611.65	1605.62	1226264	19689.08	61428	256892	20.95
IREDA	N4	13-Apr-2021	1197.48	1097.00	1097.00	1091.00	1091.00	1091.00	1091.06	100	1.09	2	100	100.00
IREDA	N5	13-Apr-2021	1280.00	1287.20	1287.20	1286.20	1286.20	1286.20	1286.45	80	1.03	4	80	100.00
IRFC	EQ	13-Apr-2021	20.85	20.85	21.50	20.80	21.40	21.45	21.20	14831755	3143.82	31720	7282653	49.10
IRFC	N1	13-Apr-2021	1070.91	1071.00	1071.66	1071.00	1071.66	1071.66	1071.33	500	5.36	2	250	50.00
IRFC	N2	13-Apr-2021	1220.01	1229.99	1230.00	1229.89	1229.89	1229.89	1229.97	650	7.99	3	650	100.00
IRFC	N3	13-Apr-2021	1100.00	1101.00	1101.00	1093.00	1093.00	1094.16	1097.58	12	0.13	4	5	41.67
IRFC	N4	13-Apr-2021	1223.56	1203.99	1203.99	1203.99	1203.99	1203.99	1203.99	20	0.24	1	20	100.00
IRFC	N9	13-Apr-2021	1140.00	1140.00	1140.00	1139.00	1140.00	1140.00	1139.99	509	5.80	9	509	100.00
IRFC	NA	13-Apr-2021	1258.96	1250.01	1297.99	1250.01	1280.00	1280.00	1277.67	2475	31.62	34	2475	100.00
IRFC	NE	13-Apr-2021	1301.51	1334.70	1334.70	1287.05	1295.00	1295.00	1290.55	2726	35.18	14	2020	74.10
IRFC	NI	13-Apr-2021	1155.56	1167.00	1167.00	1141.10	1141.10	1141.10	1159.83	69	0.80	3	67	97.10
IRFC	NJ	13-Apr-2021	1238.01	1230.26	1257.90	1230.26	1257.90	1239.94	1238.16	748	9.26	30	546	72.99
IRFC	NN	13-Apr-2021	1160.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	20	0.23	1	20	100.00
IRFC	NO	13-Apr-2021	1264.00	1262.00	1262.00	1249.00	1250.10	1250.10	1254.42	250	3.14	7	150	60.00
IRISDOREME	EQ	13-Apr-2021	90.40	92.95	95.00	82.05	93.00	91.50	90.26	74328	67.09	292	67498	90.81
ISEC	EQ	13-Apr-2021	390.15	387.00	402.00	387.00	395.00	393.75	394.65	790633	3120.26	21394	454636	57.50
ISFT	EQ	13-Apr-2021	68.35	68.55	75.15	68.30	75.15	75.15	73.49	113611	83.50	1021	61790	54.39
ISMTLTD	EQ	13-Apr-2021	10.20	10.20	11.00	9.70	9.90	10.00	10.16	143019	14.53	270	67698	47.33
ITC	EQ	13-Apr-2021	205.30	207.00	209.70	206.00	208.65	208.70	207.75	20247639	42064.23	133141	6523657	32.22
ITDC	EQ	13-Apr-2021	337.10	335.00	344.05	332.10	339.00	339.50	338.60	71177	241.00	3043	12672	17.80
ITDCEM	EQ	13-Apr-2021	73.05	73.65	76.20	73.20	74.40	74.30	74.33	351887	261.57	4489	150242	42.70
ITI	EQ	13-Apr-2021	107.95	108.25	110.90	107.30	109.40	109.70	109.29	208710	228.10	3268	72214	34.60
IVC	EQ	13-Apr-2021	3.85	3.80	4.00	3.80	3.95	3.90	3.88	122094	4.73	182	103812	85.03
IVP	BE	13-Apr-2021	105.05	100.05	103.55	99.80	99.90	99.90	100.13	1250	1.25	14	-	-
IVZINGOLD	EQ	13-Apr-2021	4289.00	4191.10	4255.00	4168.15	4250.90	4250.90	4203.93	27	1.14	16	18	66.67
IVZINNIFTY	EQ	13-Apr-2021	1549.92	1547.45	1573.55	1547.45	1573.55	1573.55	1563.51	4	0.06	3	3	75.00
IZMO	EQ	13-Apr-2021	66.20	66.20	72.80	65.45	72.80	72.80	71.49	204722	146.36	1667	101291	49.48
J&KBANK	EQ	13-Apr-2021	24.65	24.75	25.30	24.65	25.00	25.10	25.04	1652428	413.69	4904	687248	41.59
JAGRAN	EQ	13-Apr-2021	58.85	59.00	59.35	58.50	58.65	58.70	58.79	287256	168.87	1564	162513	56.57
JAGSNPHARM	EQ	13-Apr-2021	77.70	79.95	82.15	75.25	78.20	78.55	80.01	273883	219.13	4177	46185	16.86
JAIBALAJI	BE	13-Apr-2021	35.65	35.00	37.05	35.00	36.75	36.50	36.40	25490	9.28	75	-	-
JAICORPLTD	EQ	13-Apr-2021	83.30	83.65	86.50	83.65	85.50	85.55	85.28	506438	431.91	4711	113671	22.45
JAINSTUDIO	BZ	13-Apr-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	1202	0.02	6	-	-
JAMNAAUTO	EQ	13-Apr-2021	68.25	67.75	69.50	66.20	68.00	68.10	67.84	585656	397.30	10514	207839	35.49
JASH	EQ	13-Apr-2021	308.85	313.95	318.85	304.85	310.00	312.45	309.56	19889	61.57	550	15973	80.31
JAYAGROGN	EQ	13-Apr-2021	128.75	128.25	134.35	128.25	132.00	131.25	131.12	5792	7.59	202	3094	53.42
JAYBARMARU	EQ	13-Apr-2021	213.00	213.35	222.15	213.30	215.30	216.90	217.41	10982	23.88	406	3578	32.58
JAYNECOIND	EQ	13-Apr-2021	13.85	13.90	14.35	13.35	14.35	14.30	14.03	433727	60.86	572	245073	56.50
JAYSREETEA	EQ	13-Apr-2021	66.60	66.25	70.45	66.25	67.50	67.20	68.16	115847	78.97	2707	26915	23.23
JBCHEPHARM	EQ	13-Apr-2021	1217.75	1227.50	1255.85	1218.85	1235.00	1234.75	1230.54	113002	1390.53	8161	64899	57.43
JBFIND	EQ	13-Apr-2021	17.00	17.85	17.85	17.85	17.85	17.85	17.85	122752	21.91	130	122750	100.00
JBMA	EQ	13-Apr-2021	379.65	369.65	386.80	369.65	381.10	381.65	380.65	19086	72.65	1025	10223	53.56
JCHAC	EQ	13-Apr-2021	2498.05	2526.10	2554.15	2480.85	2510.00	2511.85	2513.30	4383	110.16	1178	2304	52.57
JETAIRWAYS	BZ	13-Apr-2021	92.50	87.90	92.45	87.90	91.85	91.05	89.52	71505	64.01	1187	-	-
JHS	BE	13-Apr-2021	21.10	21.50	21.50	20.10	21.25	21.15	20.96	18490	3.88	51	-	-
JIKIND	BE	13-Apr-2021	0.50	0.50	0.55	0.50	0.55	0.55	0.52	11332	0.06	16	-	-
JINDALPHOT	BE	13-Apr-2021	69.15	65.70	71.80	65.70	70.35	67.65	68.22	6068	4.14	108	-	-
JINDALPOLY	EQ	13-Apr-2021	766.65	759.70	780.00	741.25	760.00	760.50	763.24	59748	456.02	5720	25380	42.48
JINDALSAW	EQ	13-Apr-2021	71.45	72.20	74.35	71.45	74.20	73.95	73.25	709370	519.60	5734	243752	34.36
JINDALSTEL	EQ	13-Apr-2021	389.00	389.00	411.65	384.30	408.50	409.45	399.22	12033319	48039.87	93575	1835044	15.25
JINDRILL	EQ	13-Apr-2021	91.05	95.00	95.00	89.30	92.50	91.60	91.39	19182	17.53	398	7922	41.30
JINDWORLD	EQ	13-Apr-2021	45.20	45.30	48.70	45.20	46.00	45.90	45.68	155840	71.19	672	5538	3.55
JISLDVREQS	BE	13-Apr-2021	12.10	12.45	12.45	11.65	12.00	12.00	11.92	10662	1.27	75	-	-
JISLJALEQS	EQ	13-Apr-2021	18.25	17.50	18.25	17.50	18.05	17.90	17.84	2205028	393.37	3220	1464458	66.41
JITFINFRA	BE	13-Apr-2021	8.55	8.55	8.90	8.15	8.75	8.75	8.38	3231	0.27	27	-	-
JIYAECO	BE	13-Apr-2021	5.70	5.70	5.80	5.45	5.45	5.45	5.61	24042	1.35	56	-	-
JKCEMENT	EQ	13-Apr-2021	2815.80	2802.00	2921.55	2800.00	2852.00	2837.85	2849.16	31512	897.83	3293	22101	70.14
JKIL	EQ	13-Apr-2021	171.30	170.00	176.90	170.00	175.70	175.25	173.10	156097	270.20	9282	76057	48.72
JKLAKSHMI	EQ	13-Apr-2021	407.05	412.90	430.80	407.60	413.00	415.35	415.93	704631	2930.77	18853	349946	49.66
JKPAPER	EQ	13-Apr-2021	132.95	132.85	139.60	132.25	138.35	138.55	136.27	606216	826.11	8035	160943	26.55
JKTYRE	EQ	13-Apr-2021	107.80	108.40	112.00	106.55	110.30	110.35	109.77	589608	647.22	6770	236583	40.13
JMA	EQ	13-Apr-2021	38.25	40.60	40.60	34.80	39.40	39.10	37.74	29474	11.12	337	17316	58.75
JMCPROJECT	EQ	13-Apr-2021	77.85	78.40	81.00	76.75	79.25	78.80	78.33	250623	196.31	2280	124680	49.75
JMFINANCIL	EQ	13-Apr-2021	79.90	80.00	81.80	80.00	80.45	80.35	80.60	710114	572.34	10672	301694	42.49
JMTAUTOLTD	BE	13-Apr-2021	2.45	2.35	2.45	2.35	2.45	2.40	2.40	166824	4.00	367	-	-
JOCIL	EQ	13-Apr-2021	149.40	152.75	153.50	150.00	150.40	151.45	151.78	2791	4.24	73	2405	86.17
JPASSOCIAT	EQ	13-Apr-2021	7.20	7.15	7.80	7.15	7.35	7.40	7.45	7797039	580.99	17894	3941794	50.56
JPINFRATEC	EQ	13-Apr-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	640139	10.88	290	584023	91.23
JPPOWER	EQ	13-Apr-2021	2.95	2.95	3.00	2.80	2.95	2.95	2.93	21880026	640.58	6266	10196024	46.60
JSL	EQ	13-Apr-2021	71.50	72.70	73.90	70.60	72.80	72.85	72.14	976818	704.66	11276	434296	44.46
JSLHISAR	EQ	13-Apr-2021	131.00	130.35	138.40	128.60	137.45	136.35	132.98	666678	886.56	7570	360881	54.13
JSWENERGY	EQ	13-Apr-2021	92.90	93.10	98.20	92.50	96.00	96.55	95.64	9864548	9434.41	46611	1766773	17.91
JSWHL	EQ	13-Apr-2021	3772.75	3767.15	3951.60	3750.00	3949.00	3912.75	3886.35	1244	48.35	438	661	53.14
JSWISPL	EQ	13-Apr-2021	33.30	33.75	34.70	32.00	34.00	34.00	33.66	1052519	354.23	2262	610347	57.99
JSWSTEEL	EQ	13-Apr-2021	604.15	607.00	632.80	604.00	629.00	630.35	617.66	26091257	161155.87	272622	1904545	7.30
JTEKTINDIA	EQ	13-Apr-2021	82.25	82.70	85.35	82.50	84.80	84.45	84.15	99221	83.50	3583	41016	41.34
JUBLFOOD	EQ	13-Apr-2021	2729.40	2715.10	2772.80	2660.70	2765.00	2762.65	2724.93	629660	17157.82	40630	112731	17.90
JUBLINDS	EQ	13-Apr-2021	196.05	199.70	216.90	198.70	210.45	209.10	209.87	36512	76.63	1461	11865	32.50
JUBLINGREA	EQ	13-Apr-2021	309.00	311.00	324.00	306.80	316.75	317.80	315.55	319966	1009.66	8039	202282	63.22
JUBLPHARMA	EQ	13-Apr-2021	734.70	741.00	766.95	725.10	736.05	740.45	740.09	131903	976.21	6067	38732	29.36
JUMPNET	EQ	13-Apr-2021	10.05	9.55	9.55	9.55	9.55	9.55	9.55	202742	19.36	537	202742	100.00
JUNIORBEES	EQ	13-Apr-2021	353.62	373.80	373.80	350.01	357.00	356.42	355.77	73939	263.05	4588	49145	66.47
JUSTDIAL	EQ	13-Apr-2021	860.00	866.00	906.00	855.00	866.40	868.60	877.99	1505792	13220.63	60027	306996	20.39
JYOTHYLAB	EQ	13-Apr-2021	140.50	140.50	145.00	139.20	143.60	143.75	141.95	119349	169.42	2547	43767	36.67
JYOTISTRUC	BZ	13-Apr-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	72664	5.09	69	-	-
KABRAEXTRU	EQ	13-Apr-2021	163.15	167.45	170.80	163.35	168.00	168.65	166.79	64547	107.66	1346	35678	55.27
KAJARIACER	EQ	13-Apr-2021	899.00	899.05	918.25	897.10	909.00	900.75	904.95	165835	1500.73	8084	111282	67.10
KAKATCEM	EQ	13-Apr-2021	175.40	174.80	181.20	173.00	179.85	180.10	178.37	14023	25.01	447	8215	58.58
KALPATPOWR	EQ	13-Apr-2021	366.45	368.00	373.75	360.30	361.05	361.75	364.41	191290	697.08	7675	119062	62.24
KALYANIFRG	BE	13-Apr-2021	180.50	180.50	180.50	179.95	179.95	179.95	180.08	76	0.14	5	-	-
KALYANKJIL	EQ	13-Apr-2021	68.35	69.00	69.85	68.05	69.35	69.30	69.02	1439847	993.84	11258	755365	52.46
KAMATHOTEL	EQ	13-Apr-2021	28.80	29.40	29.70	29.05	29.70	29.55	29.41	18583	5.46	281	7670	41.27
KAMDHENU	EQ	13-Apr-2021	140.35	143.50	147.00	142.00	144.65	144.95	144.58	55267	79.90	1413	26275	47.54
KANANIIND	EQ	13-Apr-2021	4.35	4.25	4.50	4.10	4.30	4.30	4.39	4639	0.20	64	2842	61.26
KANORICHEM	BE	13-Apr-2021	112.35	112.35	117.95	107.50	117.95	117.90	116.34	41167	47.89	287	-	-
KANPRPLA	EQ	13-Apr-2021	138.35	139.50	141.85	137.65	141.00	140.10	140.35	5918	8.31	165	3274	55.32
KANSAINER	EQ	13-Apr-2021	578.15	578.70	583.60	561.10	564.00	564.75	568.70	70721	402.19	4588	33187	46.93
KAPSTON	BE	13-Apr-2021	95.05	95.05	99.80	95.05	99.80	99.80	99.01	12	0.01	2	-	-
KARDA	EQ	13-Apr-2021	120.15	122.90	122.90	118.80	118.80	119.65	121.54	16975	20.63	245	2394	14.10
KARMAENG	BE	13-Apr-2021	13.60	13.80	13.80	13.00	13.70	13.70	13.38	1964	0.26	21	-	-
KARURVYSYA	EQ	13-Apr-2021	54.15	54.45	55.85	54.25	55.10	55.15	55.07	983121	541.39	4431	274903	27.96
KAYA	EQ	13-Apr-2021	263.85	261.00	273.35	257.45	265.05	265.65	264.41	16826	44.49	970	7070	42.02
KCP	EQ	13-Apr-2021	86.55	87.25	90.80	84.90	89.00	89.90	87.72	291341	255.56	3416	137062	47.05
KCPSUGIND	EQ	13-Apr-2021	14.70	14.90	15.30	14.70	14.90	14.95	15.01	165821	24.89	393	63122	38.07
KDDL	EQ	13-Apr-2021	275.00	275.00	298.65	270.05	285.20	286.00	283.90	5499	15.61	400	3865	70.29
KDDL-RE	BE	13-Apr-2021	82.85	115.95	115.95	83.85	114.80	111.75	113.30	56285	63.77	1930	-	-
KEC	EQ	13-Apr-2021	398.35	400.10	412.25	399.65	403.00	405.65	405.72	71649	290.69	3413	26414	36.87
KECL	EQ	13-Apr-2021	12.80	12.60	13.00	12.50	12.90	12.75	12.67	28735	3.64	207	18854	65.61
KEERTI	EQ	13-Apr-2021	23.45	23.25	24.40	22.55	24.00	23.35	23.48	23441	5.50	294	13396	57.15
KEI	EQ	13-Apr-2021	524.10	524.00	529.15	500.00	504.25	502.20	508.95	206899	1053.00	11358	87715	42.40
KELLTONTEC	EQ	13-Apr-2021	67.20	67.85	69.95	67.00	69.00	69.40	68.60	192534	132.07	1737	75242	39.08
KENNAMET	EQ	13-Apr-2021	1087.35	1090.75	1120.00	1086.85	1090.75	1106.40	1103.22	1525	16.82	292	1015	66.56
KERNEX	BE	13-Apr-2021	53.85	51.20	53.30	51.20	53.30	52.75	51.42	46613	23.97	130	-	-
KESORAMIND	EQ	13-Apr-2021	69.80	71.15	72.85	69.30	72.40	72.10	71.54	669504	478.95	4788	226773	33.87
KEYFINSERV	EQ	13-Apr-2021	55.00	56.95	59.00	54.85	59.00	58.15	57.66	1124	0.65	46	960	85.41
KHADIM	EQ	13-Apr-2021	137.40	138.00	143.45	136.90	141.00	141.35	140.26	25630	35.95	596	15529	60.59
KHAICHEM	EQ	13-Apr-2021	22.60	22.25	23.40	22.25	22.85	22.90	22.92	124042	28.43	1542	32669	26.34
KHANDSE	EQ	13-Apr-2021	13.85	14.90	14.90	14.40	14.40	14.40	14.71	81	0.01	4	70	86.42
KICL	EQ	13-Apr-2021	1489.55	1495.70	1498.95	1478.75	1489.75	1489.75	1491.46	265	3.95	48	242	91.32
KILITCH	EQ	13-Apr-2021	105.75	103.60	114.80	101.95	106.00	106.80	108.67	96982	105.39	1982	42621	43.95
KINGFA	EQ	13-Apr-2021	577.35	598.20	618.95	586.05	597.50	601.05	601.96	6606	39.77	818	2543	38.50
KIOCL	EQ	13-Apr-2021	147.25	150.90	152.90	147.40	152.80	151.85	151.38	68077	103.05	6263	24063	35.35
KIRIINDUS	EQ	13-Apr-2021	416.20	420.00	427.65	417.80	418.45	420.75	422.57	45081	190.50	2161	15871	35.21
KIRLFER	EQ	13-Apr-2021	180.30	181.90	186.95	178.00	183.05	184.55	181.35	80084	145.24	2185	35326	44.11
KIRLOSBROS	EQ	13-Apr-2021	227.65	229.90	245.00	227.85	232.00	230.40	233.23	39013	90.99	1496	20105	51.53
KIRLOSENG	EQ	13-Apr-2021	157.40	159.00	165.35	158.20	158.90	159.40	161.08	103743	167.11	3029	46969	45.27
KIRLOSIND	EQ	13-Apr-2021	1284.75	1280.05	1370.00	1277.65	1300.00	1293.55	1302.56	1350	17.58	230	800	59.26
KITEX	EQ	13-Apr-2021	96.45	96.45	99.45	96.45	98.40	98.00	98.06	41316	40.52	977	23968	58.01
KKCL	EQ	13-Apr-2021	814.70	817.40	836.00	806.65	815.00	819.15	823.46	777	6.40	225	396	50.97
KMSUGAR	EQ	13-Apr-2021	11.60	11.70	12.00	11.45	12.00	11.90	11.70	205700	24.06	405	103132	50.14
KNRCON	EQ	13-Apr-2021	199.70	198.50	206.70	196.75	204.60	204.80	201.52	328329	661.66	8648	116241	35.40
KOKUYOCMLN	EQ	13-Apr-2021	53.40	54.95	56.75	53.75	56.35	55.95	54.97	95548	52.52	2187	39357	41.19
KOLTEPATIL	EQ	13-Apr-2021	230.30	231.50	238.40	227.15	232.75	236.05	233.23	169212	394.65	2598	127860	75.56
KOPRAN	EQ	13-Apr-2021	111.30	108.90	114.75	108.90	113.55	113.80	113.05	289777	327.60	6467	94501	32.61
KOTAKBANK	EQ	13-Apr-2021	1742.50	1745.80	1786.05	1723.45	1777.00	1775.85	1753.75	3118742	54694.80	119311	1590289	50.99
KOTAKBKETF	EQ	13-Apr-2021	311.27	314.70	321.60	310.69	319.84	320.63	314.54	48923	153.88	586	30341	62.02
KOTAKGOLD	EQ	13-Apr-2021	406.15	406.00	406.90	404.00	406.05	406.55	405.54	24926	101.09	1242	15810	63.43
KOTAKIT	EQ	13-Apr-2021	27.05	27.86	27.86	25.60	26.40	26.39	26.34	5795	1.53	74	2199	37.95
KOTAKNIFTY	EQ	13-Apr-2021	151.74	147.20	152.17	147.12	152.17	151.91	150.70	99488	149.93	1293	35994	36.18
KOTAKNV20	EQ	13-Apr-2021	81.29	81.29	83.00	79.00	80.00	79.99	79.97	7864	6.29	180	6102	77.59
KOTAKPSUBK	EQ	13-Apr-2021	196.86	197.98	209.00	197.98	207.00	207.20	202.72	23414	47.46	547	13203	56.39
KOTARISUG	EQ	13-Apr-2021	25.95	26.45	27.60	26.20	26.50	26.75	26.77	368214	98.56	1653	202504	55.00
KOTHARIPET	EQ	13-Apr-2021	25.05	25.05	25.80	25.05	25.45	25.60	25.50	18937	4.83	182	12129	64.05
KOTHARIPRO	EQ	13-Apr-2021	62.35	63.20	64.75	63.15	64.00	63.90	63.64	3426	2.18	72	2143	62.55
KPITTECH	EQ	13-Apr-2021	187.10	187.00	194.70	186.00	187.00	187.95	190.16	498923	948.77	9603	226133	45.32
KPRMILL	EQ	13-Apr-2021	1076.95	1096.00	1278.00	1079.20	1215.00	1230.30	1197.47	396506	4748.05	23267	69158	17.44
KRBL	EQ	13-Apr-2021	181.85	182.00	187.80	182.00	184.40	184.85	185.23	231725	429.21	5028	110141	47.53
KREBSBIO	EQ	13-Apr-2021	100.85	105.00	114.80	101.25	114.80	109.55	105.55	34725	36.65	775	19338	55.69
KRIDHANINF	EQ	13-Apr-2021	3.55	3.45	3.85	3.45	3.70	3.70	3.70	43785	1.62	170	32996	75.36
KRISHANA	EQ	13-Apr-2021	89.40	90.00	90.50	86.50	90.10	87.25	89.82	5887	5.29	84	4986	84.70
KSB	EQ	13-Apr-2021	885.15	903.00	914.00	881.55	892.00	895.40	904.10	56876	514.22	4627	31913	56.11
KSCL	EQ	13-Apr-2021	533.15	533.15	545.90	533.15	540.00	541.70	541.36	114456	619.62	5674	61831	54.02
KSL	EQ	13-Apr-2021	336.30	338.00	346.50	337.70	342.20	343.10	342.15	132916	454.77	5540	79155	59.55
KSOLVES	SM	13-Apr-2021	752.00	755.00	755.00	755.00	755.00	755.00	755.00	300	2.27	1	300	100.00
KTKBANK	EQ	13-Apr-2021	61.40	61.10	62.40	60.85	61.60	61.55	61.57	1305712	803.94	5424	481737	36.89
KUANTUM	EQ	13-Apr-2021	62.90	62.85	65.00	62.80	64.50	64.45	63.39	32607	20.67	217	3500	10.73
L&TFH	EQ	13-Apr-2021	88.60	89.50	95.05	89.20	94.65	94.75	92.81	21764124	20198.99	70255	4196953	19.28
L&TFINANCE	N8	13-Apr-2021	1031.79	1029.50	1029.50	1029.20	1029.20	1029.20	1029.30	15	0.15	3	15	100.00
L&TFINANCE	NA	13-Apr-2021	1210.00	1210.01	1210.01	1210.00	1210.00	1210.00	1210.00	385	4.66	8	385	100.00
L&TFINANCE	NJ	13-Apr-2021	1020.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
L&TFINANCE	NO	13-Apr-2021	1080.00	1080.00	1085.00	1080.00	1085.00	1085.00	1084.81	104	1.13	2	104	100.00
L&TFINANCE	NW	13-Apr-2021	1071.01	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	37	0.41	1	37	100.00
L&TFINANCE	Y1	13-Apr-2021	1120.12	1169.00	1169.00	1120.05	1120.05	1120.05	1152.12	29	0.33	3	19	65.52
L&TFINANCE	Y7	13-Apr-2021	1078.00	1073.00	1073.00	1060.05	1060.05	1060.05	1065.01	150	1.60	5	150	100.00
L&TFINANCE	Y9	13-Apr-2021	1100.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	15	0.16	1	15	100.00
LAGNAM	SM	13-Apr-2021	14.70	15.00	15.00	15.00	15.00	15.00	15.00	3000	0.45	1	3000	100.00
LALPATHLAB	EQ	13-Apr-2021	3336.55	3335.00	3359.90	2905.00	2962.80	2947.95	3093.77	1583637	48994.13	120573	318641	20.12
LAMBODHARA	EQ	13-Apr-2021	51.90	52.70	54.95	51.65	53.90	53.60	53.53	20396	10.92	722	6559	32.16
LAOPALA	EQ	13-Apr-2021	208.85	209.90	213.00	207.60	209.75	209.10	209.77	58370	122.44	1856	27248	46.68
LASA	EQ	13-Apr-2021	61.90	63.00	66.90	61.65	64.00	64.00	64.03	194412	124.49	3839	50028	25.73
LAURUSLABS	EQ	13-Apr-2021	416.50	420.00	448.00	417.20	439.50	439.80	434.97	7133941	31030.47	94466	2102795	29.48
LAXMIMACH	EQ	13-Apr-2021	6449.10	6474.00	6550.00	6350.55	6450.00	6441.60	6437.46	3161	203.49	1004	1627	51.47
LCCINFOTEC	EQ	13-Apr-2021	3.95	3.80	3.80	3.80	3.80	3.80	3.80	22083	0.84	31	22083	100.00
LEMONTREE	EQ	13-Apr-2021	32.00	32.20	32.90	31.50	32.00	31.95	32.25	2071177	668.00	8996	1520057	73.39
LFIC	EQ	13-Apr-2021	78.85	82.45	82.45	76.15	80.00	77.95	78.49	1066	0.84	54	749	70.26
LGBBROSLTD	EQ	13-Apr-2021	293.30	294.05	301.30	292.50	296.90	294.90	295.45	43212	127.67	1738	25197	58.31
LGBFORGE	BE	13-Apr-2021	3.70	3.70	3.85	3.60	3.80	3.75	3.66	58669	2.15	87	-	-
LIBAS	BE	13-Apr-2021	44.75	45.00	46.75	44.25	44.25	44.35	44.79	15618	6.99	83	-	-
LIBERTSHOE	EQ	13-Apr-2021	123.25	122.10	124.90	122.10	124.25	124.05	123.88	20465	25.35	520	9582	46.82
LICHSGFIN	EQ	13-Apr-2021	383.15	384.95	395.50	381.00	393.85	394.15	388.28	4163086	16164.26	64831	1460543	35.08
LICNETFGSC	EQ	13-Apr-2021	21.68	21.60	22.05	21.60	21.83	21.87	21.74	1408	0.31	69	791	56.18
LICNETFN50	EQ	13-Apr-2021	158.14	158.14	161.50	155.51	157.45	157.03	156.64	440	0.69	48	276	62.73
LICNETFSEN	EQ	13-Apr-2021	536.12	540.00	554.80	506.00	514.80	509.89	518.18	778	4.03	206	588	75.58
LICNFNHGP	EQ	13-Apr-2021	156.03	157.00	157.00	154.01	156.99	156.99	154.75	40	0.06	13	35	87.50
LIKHITHA	EQ	13-Apr-2021	365.10	367.10	380.00	365.30	371.00	373.05	374.48	97542	365.28	3109	43525	44.62
LINCOLN	EQ	13-Apr-2021	226.90	227.00	235.30	227.00	231.50	230.55	231.55	69529	160.99	2707	26765	38.49
LINCPEN	EQ	13-Apr-2021	145.00	141.80	151.00	141.75	151.00	150.05	148.96	12680	18.89	154	9090	71.69
LINDEINDIA	EQ	13-Apr-2021	1761.70	1793.90	1804.00	1762.00	1770.00	1772.45	1781.20	23987	427.26	2000	12043	50.21
LIQUIDBEES	EQ	13-Apr-2021	1000.00	1002.30	1002.30	999.36	1000.01	1000.00	1000.00	1111201	11112.05	4684	827997	74.51
LIQUIDETF	EQ	13-Apr-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	6423	64.23	34	5874	91.45
LOKESHMACH	BE	13-Apr-2021	43.50	45.65	45.65	42.05	45.65	45.65	45.02	37204	16.75	187	-	-
LOTUSEYE	EQ	13-Apr-2021	43.10	43.90	44.30	42.45	43.80	43.35	43.53	7801	3.40	117	5744	73.63
LOVABLE	EQ	13-Apr-2021	82.30	83.60	84.05	82.65	84.00	83.65	83.44	9832	8.20	286	6156	62.61
LPDC	BE	13-Apr-2021	1.95	1.95	2.00	1.90	2.00	1.90	1.98	25067	0.50	32	-	-
LSIL	BE	13-Apr-2021	1.15	1.15	1.20	1.10	1.20	1.20	1.16	932895	10.80	980	-	-
LT	EQ	13-Apr-2021	1345.15	1347.25	1382.00	1347.25	1376.55	1373.70	1368.46	2063654	28240.33	85120	749494	36.32
LTI	EQ	13-Apr-2021	4257.75	4270.00	4323.15	4065.00	4105.95	4108.25	4150.43	335455	13922.82	39518	135328	40.34
LTTS	EQ	13-Apr-2021	2838.70	2828.70	2880.60	2673.15	2692.00	2689.35	2726.43	452777	12344.64	35962	171977	37.98
LUMAXIND	EQ	13-Apr-2021	1603.70	1585.00	1624.00	1585.00	1613.90	1607.10	1604.70	2561	41.10	466	1408	54.98
LUMAXTECH	EQ	13-Apr-2021	154.40	152.30	158.95	152.30	155.90	155.20	155.48	51711	80.40	1424	20744	40.12
LUPIN	EQ	13-Apr-2021	1045.15	1050.00	1058.70	1022.10	1041.00	1036.00	1039.00	1528367	15879.77	32263	224574	14.69
LUXIND	EQ	13-Apr-2021	1897.35	1909.00	1975.00	1909.00	1925.00	1931.10	1942.45	70952	1378.21	5090	14084	19.85
LXCHEM	EQ	13-Apr-2021	181.25	184.00	192.00	182.55	187.00	188.25	187.46	1869384	3504.37	21922	424817	22.72
LYKALABS	BE	13-Apr-2021	26.00	26.75	26.75	24.70	26.35	26.40	26.07	16490	4.30	113	-	-
LYPSAGEMS	EQ	13-Apr-2021	4.30	4.15	4.40	4.10	4.35	4.35	4.26	13681	0.58	58	9758	71.33
M&M	EQ	13-Apr-2021	751.50	754.00	817.00	750.80	810.00	811.25	794.88	12501628	99373.47	226756	3226959	25.81
M&MFIN	EQ	13-Apr-2021	170.95	172.30	178.90	171.05	176.45	176.70	175.70	8882507	15606.53	54655	1252720	14.10
M&MFIN	N2	13-Apr-2021	1190.00	1190.00	1198.75	1190.00	1198.75	1198.75	1193.53	52	0.62	3	52	100.00
M&MFIN	N3	13-Apr-2021	1610.00	1620.00	1620.00	1620.00	1620.00	1620.00	1620.00	10	0.16	1	10	100.00
M100	EQ	13-Apr-2021	24.90	24.91	25.14	24.41	24.80	24.78	24.72	84558	20.90	1058	48416	57.26
M50	EQ	13-Apr-2021	140.44	146.10	148.00	137.65	142.14	142.78	140.99	4995	7.04	67	3627	72.61
MAANALU	EQ	13-Apr-2021	146.45	145.20	152.40	145.20	148.00	147.70	148.25	29985	44.45	956	14113	47.07
MACPOWER	BE	13-Apr-2021	85.40	87.95	87.95	85.40	85.55	85.55	87.41	233	0.20	7	-	-
MADHAV	EQ	13-Apr-2021	46.35	49.45	51.35	46.20	49.80	49.00	49.57	32079	15.90	391	18099	56.42
MADHUCON	BE	13-Apr-2021	5.00	5.20	5.20	4.90	4.90	4.90	5.03	4219	0.21	21	-	-
MADRASFERT	BE	13-Apr-2021	25.00	24.15	25.50	23.75	24.80	25.15	24.87	45287	11.26	253	-	-
MAESGETF	EQ	13-Apr-2021	24.77	24.76	25.00	24.63	25.00	24.99	24.78	4579	1.13	48	1856	40.53
MAGADSUGAR	EQ	13-Apr-2021	103.65	101.00	111.00	100.30	110.25	110.05	108.21	51049	55.24	856	24915	48.81
MAGMA	EQ	13-Apr-2021	111.50	112.50	114.90	106.55	109.05	107.95	109.00	588355	641.33	4828	339043	57.63
MAGNUM	BE	13-Apr-2021	4.65	4.65	4.85	4.50	4.85	4.75	4.74	6952	0.33	19	-	-
MAHABANK	EQ	13-Apr-2021	22.85	23.00	27.40	22.85	26.85	27.00	25.88	70301278	18191.75	86517	20598258	29.30
MAHAPEXLTD	BE	13-Apr-2021	66.50	66.50	69.80	63.45	69.70	69.65	69.07	18331	12.66	61	-	-
MAHASTEEL	EQ	13-Apr-2021	79.60	81.05	83.00	75.20	79.70	79.20	79.47	41503	32.98	773	18795	45.29
MAHEPC	EQ	13-Apr-2021	141.35	141.35	143.35	140.25	142.50	141.75	141.96	61646	87.51	1260	28482	46.20
MAHESHWARI	EQ	13-Apr-2021	87.20	86.10	91.90	85.10	88.00	89.65	88.25	222400	196.26	1157	103319	46.46
MAHICKRA	SM	13-Apr-2021	77.10	77.60	77.90	77.60	77.90	77.90	77.75	3000	2.33	2	3000	100.00
MAHINDCIE	EQ	13-Apr-2021	158.15	158.20	161.85	155.00	159.95	159.80	159.39	128706	205.15	5037	50021	38.86
MAHLIFE	EQ	13-Apr-2021	496.55	493.05	509.00	487.75	507.00	495.70	494.56	38016	188.01	3941	20301	53.40
MAHLOG	EQ	13-Apr-2021	519.75	516.50	529.45	508.40	520.05	525.85	518.14	37189	192.69	3300	13187	35.46
MAHSCOOTER	EQ	13-Apr-2021	3359.15	3375.95	3508.95	3375.95	3456.00	3496.00	3451.40	4541	156.73	1052	3283	72.30
MAHSEAMLES	EQ	13-Apr-2021	270.00	270.00	279.00	269.15	269.85	269.70	271.22	41008	111.22	2189	24843	60.58
MAITHANALL	EQ	13-Apr-2021	672.10	676.15	709.30	676.15	700.00	701.10	695.69	76587	532.81	2836	50544	66.00
MAJESCO	BE	13-Apr-2021	66.25	65.70	67.00	65.70	67.00	66.80	66.58	210196	139.96	1992	-	-
MALUPAPER	EQ	13-Apr-2021	24.55	24.00	26.00	24.00	25.25	25.20	24.58	10970	2.70	109	5840	53.24
MAN50ETF	EQ	13-Apr-2021	146.42	148.43	155.00	146.28	148.60	148.60	146.94	7795	11.45	142	4287	55.00
MANAKALUCO	EQ	13-Apr-2021	10.10	10.25	11.95	10.25	11.15	11.35	11.35	346278	39.30	1231	149456	43.16
MANAKCOAT	EQ	13-Apr-2021	11.95	11.50	12.15	11.45	12.10	12.10	11.75	130891	15.37	144	24943	19.06
MANAKSIA	EQ	13-Apr-2021	50.90	51.30	55.40	50.75	54.50	54.80	53.77	68196	36.67	832	35449	51.98
MANAKSTEEL	EQ	13-Apr-2021	24.30	23.80	25.50	23.80	25.15	24.90	24.84	75903	18.85	266	49153	64.76
MANALIPETC	EQ	13-Apr-2021	68.20	69.10	72.95	68.95	72.40	72.50	71.55	1424519	1019.23	7494	525977	36.92
MANAPPURAM	EQ	13-Apr-2021	145.45	147.00	150.40	145.20	148.50	148.50	147.98	5274370	7804.85	32613	1882802	35.70
MANGALAM	EQ	13-Apr-2021	109.95	109.90	113.85	109.85	111.30	111.35	111.63	39112	43.66	791	20451	52.29
MANGCHEFER	EQ	13-Apr-2021	73.00	73.00	75.40	73.00	73.30	73.35	74.12	300147	222.47	1983	179266	59.73
MANGLMCEM	EQ	13-Apr-2021	273.70	267.10	283.90	267.10	282.00	279.70	276.18	27747	76.63	794	14272	51.44
MANGTIMBER	EQ	13-Apr-2021	11.15	10.60	11.15	10.60	11.00	11.00	10.76	1900	0.20	21	1697	89.32
MANINDS	EQ	13-Apr-2021	80.20	81.00	83.10	80.60	81.40	81.70	81.95	321885	263.79	3464	172261	53.52
MANINFRA	EQ	13-Apr-2021	37.75	38.10	39.30	38.00	38.65	39.10	38.62	415104	160.33	7154	224614	54.11
MANUGRAPH	EQ	13-Apr-2021	11.45	11.80	11.80	11.35	11.60	11.50	11.56	5070	0.59	71	3859	76.11
MANXT50	EQ	13-Apr-2021	336.11	337.25	340.24	334.30	339.78	339.86	337.23	6883	23.21	71	6525	94.80
MARALOVER	BE	13-Apr-2021	30.75	29.80	32.25	29.80	32.25	32.25	31.48	10369	3.26	39	-	-
MARATHON	EQ	13-Apr-2021	46.50	45.10	45.75	44.20	44.20	44.20	44.25	268266	118.71	808	190072	70.85
MARICO	EQ	13-Apr-2021	407.40	407.00	424.00	407.00	421.30	421.30	419.45	2833579	11885.48	33815	1079854	38.11
MARINE	EQ	13-Apr-2021	57.90	55.10	62.00	54.25	58.15	59.35	56.80	274891	156.14	1701	74411	27.07
MARKSANS	EQ	13-Apr-2021	52.75	53.40	56.90	52.00	55.50	55.85	55.25	4684700	2588.07	16363	1221281	26.07
MARSHALL	SM	13-Apr-2021	11.90	11.35	11.35	11.35	11.35	11.35	11.35	6000	0.68	2	6000	100.00
MARUTI	EQ	13-Apr-2021	6520.60	6520.00	6845.40	6468.80	6825.00	6815.80	6733.61	995718	67047.76	107496	283343	28.46
MASFIN	EQ	13-Apr-2021	785.85	784.00	818.00	784.00	815.20	812.45	802.57	12848	103.11	1163	5413	42.13
MASKINVEST	BE	13-Apr-2021	32.60	31.35	31.35	31.35	31.35	31.35	31.35	1	0.00	1	-	-
MASTEK	EQ	13-Apr-2021	1296.40	1300.00	1340.00	1256.95	1305.00	1309.50	1297.07	172017	2231.18	14163	42145	24.50
MATRIMONY	EQ	13-Apr-2021	938.80	940.00	968.00	920.45	948.00	946.95	942.57	15077	142.11	1887	7758	51.46
MAWANASUG	EQ	13-Apr-2021	37.30	36.80	38.75	36.00	38.75	38.45	37.69	69411	26.16	386	51063	73.57
MAXHEALTH	EQ	13-Apr-2021	220.85	220.00	225.35	218.00	220.40	220.00	220.86	507976	1121.92	12487	212382	41.81
MAXIND	EQ	13-Apr-2021	65.15	64.60	66.65	64.60	66.00	65.85	65.19	246176	160.49	715	185139	75.21
MAXVIL	EQ	13-Apr-2021	56.15	56.50	57.50	55.55	56.00	55.85	56.47	57323	32.37	668	28307	49.38
MAYURUNIQ	EQ	13-Apr-2021	389.50	392.00	407.55	392.00	400.00	399.60	397.67	86741	344.94	5200	55466	63.94
MAZDA	EQ	13-Apr-2021	438.50	438.25	444.95	432.15	444.75	441.20	440.34	2990	13.17	220	1752	58.60
MAZDOCK	EQ	13-Apr-2021	201.35	201.85	205.35	199.00	201.55	201.95	201.96	442698	894.07	6416	223253	50.43
MBAPL	BE	13-Apr-2021	85.30	81.05	86.00	81.05	83.00	83.10	82.51	1232	1.02	13	-	-
MBECL	BE	13-Apr-2021	7.40	7.10	7.60	7.10	7.20	7.25	7.32	16582	1.21	85	-	-
MBLINFRA	EQ	13-Apr-2021	17.65	18.65	18.95	17.65	18.30	17.85	18.15	54480	9.89	205	35223	64.65
MCDHOLDING	EQ	13-Apr-2021	39.95	40.75	40.75	38.00	38.10	38.85	38.91	9507	3.70	149	5608	58.99
MCDOWELL-N	EQ	13-Apr-2021	515.65	520.05	526.00	515.00	525.30	524.20	520.77	1136807	5920.18	27706	405535	35.67
MCL	EQ	13-Apr-2021	101.10	103.20	107.00	93.20	94.50	93.95	96.25	245666	236.45	1896	105656	43.01
MCLEODRUSS	EQ	13-Apr-2021	20.55	19.65	21.55	19.55	19.70	19.75	20.16	1431885	288.70	1898	567772	39.65
MCX	EQ	13-Apr-2021	1489.40	1495.00	1502.75	1458.00	1470.00	1472.90	1477.77	141922	2097.29	17286	59787	42.13
MEGASOFT	EQ	13-Apr-2021	9.90	9.80	10.05	9.50	10.00	9.95	9.74	52376	5.10	169	45567	87.00
MEGH	EQ	13-Apr-2021	118.35	120.40	126.25	118.95	122.40	122.25	122.27	3112866	3806.21	25675	664189	21.34
MELSTAR	BZ	13-Apr-2021	2.00	2.00	2.00	1.90	1.95	1.95	1.95	4357	0.08	8	-	-
MENONBE	EQ	13-Apr-2021	54.25	54.15	57.15	53.70	54.35	55.10	55.24	24629	13.61	498	11533	46.83
MEP	EQ	13-Apr-2021	15.35	15.10	16.20	15.10	16.10	16.05	15.76	90301	14.23	336	65564	72.61
MERCATOR	BE	13-Apr-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.81	302782	2.46	137	-	-
METALFORGE	BE	13-Apr-2021	5.25	5.30	5.50	5.00	5.35	5.35	5.46	21159	1.16	33	-	-
METROPOLIS	EQ	13-Apr-2021	2474.95	2535.00	2565.50	2355.65	2415.00	2386.60	2450.89	214930	5267.71	21267	44822	20.85
MFSL	EQ	13-Apr-2021	849.30	853.80	876.50	846.30	870.20	874.15	864.55	293386	2536.46	9418	61189	20.86
MGEL	EQ	13-Apr-2021	44.85	49.00	49.80	43.05	45.00	45.45	45.09	16083	7.25	105	14678	91.26
MGL	EQ	13-Apr-2021	1080.85	1075.00	1103.15	1063.35	1094.00	1094.20	1084.93	700497	7599.90	28940	68512	9.78
MHRIL	EQ	13-Apr-2021	204.35	205.40	207.90	199.80	200.45	200.80	202.66	83649	169.52	3893	51815	61.94
MIC	BE	13-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.68	97065	0.66	91	-	-
MIDHANI	EQ	13-Apr-2021	180.50	181.50	184.90	180.05	184.00	183.85	182.83	223702	409.00	4365	79238	35.42
MILTON	SM	13-Apr-2021	13.10	13.15	13.75	13.00	13.75	13.70	13.56	123200	16.70	24	118800	96.43
MINDACORP	EQ	13-Apr-2021	94.15	94.90	97.75	94.50	97.35	96.80	96.27	266763	256.81	3080	98518	36.93
MINDAIND	EQ	13-Apr-2021	519.20	519.80	527.90	504.20	510.50	510.40	511.05	257704	1317.00	12571	151721	58.87
MINDSPACE	RR	13-Apr-2021	297.87	295.05	300.00	295.05	297.13	297.81	298.59	42000	125.41	131	30200	71.90
MINDTECK	EQ	13-Apr-2021	45.55	47.25	47.50	46.25	46.75	46.65	46.80	8233	3.85	146	5548	67.39
MINDTREE	EQ	13-Apr-2021	2142.50	2156.00	2173.80	1995.50	2060.90	2050.25	2052.27	1935742	39726.71	67326	308092	15.92
MIRCELECTR	BE	13-Apr-2021	13.80	13.50	13.80	13.15	13.15	13.15	13.25	234329	31.05	389	-	-
MIRZAINT	EQ	13-Apr-2021	45.85	46.00	46.65	45.65	46.00	45.85	46.00	162719	74.84	1733	82193	50.51
MITTAL	EQ	13-Apr-2021	10.00	9.80	10.40	9.60	10.00	10.10	10.05	37215	3.74	204	24614	66.14
MMFL	EQ	13-Apr-2021	454.20	445.00	477.30	445.00	473.00	471.70	461.09	3504	16.16	253	1925	54.94
MMP	EQ	13-Apr-2021	81.30	83.00	83.40	81.00	82.55	83.15	82.41	1610	1.33	43	1181	73.35
MMTC	EQ	13-Apr-2021	40.25	40.20	42.10	39.90	41.20	41.50	41.05	2785813	1143.46	9057	625908	22.47
MODIRUBBER	BE	13-Apr-2021	99.90	104.85	104.85	94.95	94.95	94.95	101.01	9254	9.35	165	-	-
MOHITIND	EQ	13-Apr-2021	7.50	7.15	7.70	7.15	7.30	7.55	7.35	2865	0.21	31	2614	91.24
MOHOTAIND	BE	13-Apr-2021	6.90	6.90	6.90	6.60	6.85	6.85	6.70	5379	0.36	26	-	-
MOIL	EQ	13-Apr-2021	148.50	150.00	159.65	148.70	155.40	155.40	154.77	772817	1196.05	12822	213657	27.65
MOKSH	SM	13-Apr-2021	45.00	45.00	47.00	45.00	47.00	47.00	46.90	126000	59.10	19	117000	92.86
MOLDTECH	EQ	13-Apr-2021	40.80	41.05	41.05	39.35	40.15	40.25	40.13	13356	5.36	214	10754	80.52
MOLDTEKPP	E1	13-Apr-2021	263.60	266.85	274.85	262.00	266.00	266.00	266.98	213	0.57	13	191	89.67
MOLDTKPAC	EQ	13-Apr-2021	413.15	413.15	423.50	408.00	411.95	412.90	415.03	28477	118.19	1423	15461	54.29
MONTECARLO	EQ	13-Apr-2021	219.65	219.70	238.00	219.70	225.00	224.30	228.47	96838	221.24	2722	38962	40.23
MORARJEE	EQ	13-Apr-2021	14.15	14.40	14.85	13.90	14.85	14.85	14.53	6212	0.90	25	5981	96.28
MOREPENLAB	EQ	13-Apr-2021	35.80	36.50	40.80	36.35	39.95	40.20	38.84	16941020	6579.29	38891	5162625	30.47
MOTHERSUMI	EQ	13-Apr-2021	200.70	200.70	212.70	200.70	210.60	211.60	208.04	19359300	40275.12	143995	5836553	30.15
MOTILALOFS	EQ	13-Apr-2021	615.65	617.00	623.35	608.00	614.00	613.50	614.40	122116	750.28	7046	64481	52.80
MOTOGENFIN	EQ	13-Apr-2021	20.10	19.25	20.10	19.10	19.50	19.50	19.37	16681	3.23	99	12842	76.99
MPHASIS	EQ	13-Apr-2021	1740.10	1745.00	1758.35	1603.00	1676.15	1682.25	1669.08	744747	12430.44	54421	187615	25.19
MPSLTD	EQ	13-Apr-2021	583.10	572.05	604.90	562.30	587.60	597.95	589.11	23093	136.04	1444	11712	50.72
MPTODAY	SM	13-Apr-2021	18.00	18.00	18.00	18.00	18.00	18.00	18.00	2000	0.36	1	2000	100.00
MRF	EQ	13-Apr-2021	79227.85	79500.00	83100.00	79300.00	82650.00	82671.60	81288.04	30804	25039.97	19396	5005	16.25
MRPL	EQ	13-Apr-2021	36.00	36.25	36.50	35.55	35.95	35.90	35.92	1338567	480.82	6788	518516	38.74
MSPL	EQ	13-Apr-2021	10.15	10.75	11.15	10.35	11.15	11.15	11.04	73602	8.13	223	61468	83.51
MSTCLTD	EQ	13-Apr-2021	266.50	269.90	274.15	261.35	270.00	270.95	269.34	279621	753.13	9415	70619	25.26
MTARTECH	EQ	13-Apr-2021	967.15	974.00	988.00	948.70	980.00	974.35	963.87	256826	2475.46	27066	124641	48.53
MTEDUCARE	EQ	13-Apr-2021	6.45	6.40	6.95	6.40	6.95	6.85	6.83	433074	29.58	579	195445	45.13
MTNL	EQ	13-Apr-2021	15.90	15.70	16.65	15.50	16.15	16.15	16.08	2144681	344.93	3960	747565	34.86
MUKANDENGG	BE	13-Apr-2021	18.45	17.60	19.30	17.60	19.25	19.25	18.89	4489	0.85	22	-	-
MUKANDLTD	EQ	13-Apr-2021	85.55	88.50	91.60	87.50	91.00	89.85	89.02	195763	174.27	2243	95974	49.03
MUKANDLTD	P1	13-Apr-2021	5.40	5.40	5.45	5.40	5.45	5.45	5.41	814	0.04	2	814	100.00
MUKTAARTS	EQ	13-Apr-2021	28.15	28.25	29.00	27.00	28.85	28.85	28.29	7175	2.03	119	5090	70.94
MUNJALAU	EQ	13-Apr-2021	52.15	52.10	53.35	51.70	52.40	52.80	52.55	106697	56.07	1729	44607	41.81
MUNJALSHOW	EQ	13-Apr-2021	135.35	135.30	140.95	134.35	140.85	139.60	139.25	22588	31.45	510	11431	50.61
MURUDCERA	EQ	13-Apr-2021	18.10	18.55	19.50	18.45	19.50	19.40	19.14	66932	12.81	381	34918	52.17
MUTHOOTCAP	EQ	13-Apr-2021	367.10	375.00	378.80	367.40	373.15	373.25	372.57	16656	62.06	999	6104	36.65
MUTHOOTFIN	EQ	13-Apr-2021	1159.95	1185.00	1209.00	1169.15	1172.65	1173.35	1183.48	1146320	13566.52	39222	431931	37.68
N100	EQ	13-Apr-2021	1021.01	1051.60	1059.90	1015.01	1029.00	1029.23	1026.42	43754	449.10	2764	34501	78.85
NABARD	N1	13-Apr-2021	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	30	0.36	1	30	100.00
NABARD	N2	13-Apr-2021	1225.01	1227.50	1227.51	1225.02	1226.00	1226.01	1226.57	1106	13.57	15	600	54.25
NACLIND	EQ	13-Apr-2021	39.15	40.80	40.80	38.10	39.10	39.00	38.99	28749	11.21	365	17086	59.43
NAGAFERT	BE	13-Apr-2021	5.85	5.80	6.10	5.60	5.90	5.85	5.76	133905	7.71	344	-	-
NAGREEKEXP	EQ	13-Apr-2021	17.65	17.65	17.75	16.00	17.00	17.00	16.70	47416	7.92	272	18373	38.75
NAHARCAP	EQ	13-Apr-2021	96.15	101.80	101.80	96.00	98.10	98.10	97.37	13655	13.30	187	12267	89.84
NAHARINDUS	EQ	13-Apr-2021	41.50	45.00	45.00	41.60	44.70	43.10	42.46	8897	3.78	78	7977	89.66
NAHARPOLY	EQ	13-Apr-2021	108.45	111.25	114.10	108.00	109.00	110.65	110.64	47700	52.77	1051	24461	51.28
NAHARSPING	EQ	13-Apr-2021	98.85	97.30	100.30	93.95	97.10	98.05	97.68	27249	26.62	309	20745	76.13
NAM-INDIA	EQ	13-Apr-2021	326.70	325.20	332.00	323.00	328.50	329.15	326.76	530792	1734.42	10931	203044	38.25
NANDANI	SM	13-Apr-2021	21.70	22.50	22.50	22.50	22.50	22.50	22.50	5000	1.13	1	5000	100.00
NARMADA	SM	13-Apr-2021	10.15	10.15	10.15	10.10	10.10	10.10	10.12	64800	6.56	9	64800	100.00
NATCOPHARM	EQ	13-Apr-2021	917.95	934.00	939.00	908.45	911.55	913.25	917.04	336395	3084.89	5733	246901	73.40
NATHBIOGEN	EQ	13-Apr-2021	334.25	342.00	351.10	333.35	339.90	340.00	342.41	40327	138.08	906	30059	74.54
NATIONALUM	EQ	13-Apr-2021	53.70	54.15	56.10	53.60	55.80	55.90	54.89	18092644	9931.82	29042	2640469	14.59
NATNLSTEEL	BE	13-Apr-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	23404	1.17	39	-	-
NAUKRI	EQ	13-Apr-2021	4751.10	4780.00	4800.00	4520.00	4560.00	4556.85	4612.83	594178	27408.42	60593	127593	21.47
NAVINFLUOR	EQ	13-Apr-2021	2939.55	2929.00	3038.00	2925.10	2955.00	2961.15	2989.64	211253	6315.71	20086	31419	14.87
NAVKARCORP	EQ	13-Apr-2021	33.05	33.05	34.15	32.55	33.45	33.40	33.43	312269	104.40	1629	146059	46.77
NAVNETEDUL	EQ	13-Apr-2021	78.35	78.95	79.85	77.70	78.90	78.05	78.47	58496	45.90	1533	30978	52.96
NAZARA	EQ	13-Apr-2021	1493.75	1532.00	1665.00	1520.75	1625.00	1639.15	1590.95	540270	8595.45	33931	149080	27.59
NBCC	EQ	13-Apr-2021	41.30	41.90	43.35	41.50	43.10	43.00	42.62	10789818	4598.91	29994	2855200	26.46
NBIFIN	EQ	13-Apr-2021	1701.05	1682.80	1686.40	1670.25	1676.80	1676.80	1675.67	159	2.66	32	97	61.01
NBVENTURES	EQ	13-Apr-2021	73.50	74.00	75.60	73.25	74.00	74.05	74.49	753438	561.27	5345	316601	42.02
NCC	EQ	13-Apr-2021	73.85	73.00	76.95	73.00	74.85	75.75	75.17	6373998	4791.18	24846	1454999	22.83
NCLIND	EQ	13-Apr-2021	173.35	173.10	181.05	173.10	174.70	176.20	176.99	231353	409.47	4599	118147	51.07
NCPSESDL24	EQ	13-Apr-2021	103.60	103.76	103.80	103.27	103.45	103.45	103.52	2804	2.90	84	2324	82.88
NDGL	EQ	13-Apr-2021	742.50	734.60	778.00	733.25	763.00	748.75	749.73	58	0.43	11	28	48.28
NDL	EQ	13-Apr-2021	30.35	29.55	31.35	29.05	31.35	30.70	30.46	36893	11.24	242	29881	80.99
NDRAUTO	EQ	13-Apr-2021	193.65	185.10	212.80	185.10	205.95	203.95	200.89	3204	6.44	297	1898	59.24
NDTV	EQ	13-Apr-2021	57.80	55.80	61.75	55.80	56.90	56.95	58.62	29113	17.07	536	15126	51.96
NECCLTD	EQ	13-Apr-2021	8.05	8.25	8.50	8.20	8.50	8.40	8.42	19121	1.61	60	5738	30.01
NECLIFE	EQ	13-Apr-2021	18.95	19.00	19.80	18.90	19.40	19.45	19.35	318651	61.65	941	121546	38.14
NELCAST	EQ	13-Apr-2021	65.35	65.45	67.40	65.00	66.00	65.30	65.71	43799	28.78	700	23488	53.63
NELCO	EQ	13-Apr-2021	184.80	185.10	199.40	185.10	197.00	194.25	190.90	73492	140.30	1587	38698	52.66
NEOGEN	EQ	13-Apr-2021	866.70	871.30	957.00	860.10	918.10	934.80	920.35	89871	827.13	6347	19289	21.46
NESCO	EQ	13-Apr-2021	506.50	506.05	506.05	488.25	496.50	494.95	495.77	80406	398.63	5012	42725	53.14
NESTLEIND	EQ	13-Apr-2021	17501.70	17587.00	17599.95	17040.10	17210.00	17168.85	17247.47	110527	19063.11	20032	53794	48.67
NETF	EQ	13-Apr-2021	180.97	182.00	182.59	180.00	182.59	182.59	182.44	879	1.60	112	869	98.86
NETFCONSUM	EQ	13-Apr-2021	65.01	65.01	66.97	63.11	64.21	64.50	64.42	10269	6.62	247	6029	58.71
NETFDIVOPP	EQ	13-Apr-2021	36.90	36.50	39.00	36.40	36.55	36.67	37.12	3891	1.44	83	3262	83.83
NETFGILT5Y	EQ	13-Apr-2021	47.72	47.70	47.70	47.70	47.70	47.70	47.70	3	0.00	1	3	100.00
NETFIT	EQ	13-Apr-2021	26.87	27.00	27.77	25.81	26.20	26.13	26.13	1448657	378.46	4936	887589	61.27
NETFLTGILT	EQ	13-Apr-2021	22.28	22.36	22.37	22.26	22.30	22.30	22.31	11522	2.57	103	9121	79.16
NETFMID150	EQ	13-Apr-2021	93.25	99.79	99.79	88.75	89.97	90.00	89.67	217135	194.71	1541	157570	72.57
NETFNIF100	EQ	13-Apr-2021	148.74	151.25	154.33	149.00	149.93	149.90	149.72	1198	1.79	43	628	52.42
NETFNV20	EQ	13-Apr-2021	81.53	81.00	82.00	80.00	81.12	80.78	80.68	5535	4.47	139	4422	79.89
NETFSDL26	EQ	13-Apr-2021	102.75	102.60	102.60	102.60	102.60	102.60	102.60	50	0.05	1	50	100.00
NETWORK18	EQ	13-Apr-2021	34.95	34.95	36.05	34.90	36.00	35.70	35.54	465096	165.30	1203	327264	70.36
NEULANDLAB	EQ	13-Apr-2021	2420.65	2470.00	2535.00	2410.00	2428.00	2430.15	2472.44	52051	1286.93	5144	22107	42.47
NEWGEN	EQ	13-Apr-2021	300.40	305.00	307.80	300.50	306.25	304.65	304.14	53958	164.11	2200	29748	55.13
NEXTMEDIA	EQ	13-Apr-2021	3.95	3.65	4.15	3.65	3.80	3.80	3.84	1642	0.06	17	1027	62.55
NFL	EQ	13-Apr-2021	53.20	53.60	55.45	52.45	54.35	54.40	54.33	1652816	897.93	7620	421955	25.53
NH	EQ	13-Apr-2021	411.95	418.70	418.70	407.60	410.00	410.25	412.84	61048	252.03	2705	34875	57.13
NHAI	N1	13-Apr-2021	1074.05	1079.20	1079.20	1075.00	1076.50	1076.50	1076.41	1601	17.23	3	1601	100.00
NHAI	N2	13-Apr-2021	1233.75	1234.10	1243.00	1234.10	1241.00	1241.00	1241.19	3008	37.33	20	2905	96.58
NHAI	N4	13-Apr-2021	1153.43	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	180	2.05	2	180	100.00
NHAI	N6	13-Apr-2021	1265.00	1271.99	1272.00	1263.11	1265.10	1265.43	1268.20	1610	20.42	26	1151	71.49
NHAI	N8	13-Apr-2021	1135.00	1120.00	1125.00	1115.00	1125.00	1125.00	1119.96	570	6.38	4	295	51.75
NHAI	NA	13-Apr-2021	1223.00	1223.00	1228.00	1223.00	1228.00	1226.50	1223.90	970	11.87	20	710	73.20
NHAI	ND	13-Apr-2021	1252.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	10	0.13	1	10	100.00
NHBTF2014	N3	13-Apr-2021	6806.00	6969.00	6969.00	6969.00	6969.00	6969.00	6969.00	32	2.23	1	32	100.00
NHBTF2014	N4	13-Apr-2021	6150.00	6098.00	6098.00	6098.00	6098.00	6098.00	6098.00	10	0.61	1	10	100.00
NHBTF2014	N6	13-Apr-2021	7072.98	7066.00	7081.00	7060.00	7081.00	7081.00	7067.03	152	10.74	6	151	99.34
NHBTF2023	N4	13-Apr-2021	7250.00	6860.00	6868.00	6860.00	6868.00	6868.00	6864.00	10	0.69	3	5	50.00
NHBTF2023	N6	13-Apr-2021	6675.00	6690.00	6690.00	6400.00	6400.00	6400.00	6687.13	101	6.75	3	101	100.00
NHBTF2023	N7	13-Apr-2021	6999.30	6901.00	6901.00	6901.00	6901.00	6901.00	6901.00	1	0.07	1	1	100.00
NHPC	EQ	13-Apr-2021	23.45	23.50	23.85	23.40	23.75	23.75	23.67	2686553	636.03	4716	1343272	50.00
NHPC	N2	13-Apr-2021	1484.00	1240.00	1246.00	1240.00	1246.00	1246.00	1243.00	6	0.07	2	3	50.00
NIACL	EQ	13-Apr-2021	145.75	148.80	152.40	147.25	149.10	149.35	149.66	802653	1201.26	9061	166973	20.80
NIBL	EQ	13-Apr-2021	24.25	23.05	23.05	23.05	23.05	23.05	23.05	7443	1.72	42	7443	100.00
NIFTYBEES	EQ	13-Apr-2021	154.08	174.88	174.88	153.45	155.70	155.50	154.56	2306251	3564.43	16696	967775	41.96
NIITLTD	EQ	13-Apr-2021	168.90	169.25	179.50	168.90	173.40	173.45	174.95	356346	623.41	6041	135417	38.00
NILAINFRA	BE	13-Apr-2021	4.75	4.70	4.70	4.55	4.55	4.55	4.56	59260	2.71	133	-	-
NILASPACES	BE	13-Apr-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	210444	3.27	97	-	-
NILKAMAL	EQ	13-Apr-2021	1869.80	1860.95	1896.45	1843.55	1889.85	1886.50	1874.98	15314	287.13	2454	9065	59.19
NIPPOBATRY	EQ	13-Apr-2021	703.75	709.20	726.65	709.20	725.00	720.45	719.20	1064	7.65	95	957	89.94
NIRAJ	EQ	13-Apr-2021	41.15	41.55	44.50	40.50	42.25	42.10	42.41	801	0.34	58	264	32.96
NITCO	EQ	13-Apr-2021	17.80	18.20	18.70	18.00	18.20	18.20	18.40	21214	3.90	193	16889	79.61
NITINFIRE	BZ	13-Apr-2021	0.55	0.60	0.60	0.55	0.60	0.60	0.60	66191	0.40	29	-	-
NITINSPIN	EQ	13-Apr-2021	81.45	81.00	86.55	81.00	85.60	85.05	83.57	226631	189.39	1762	165603	73.07
NKIND	EQ	13-Apr-2021	20.50	20.55	20.65	20.50	20.65	20.65	20.59	24	0.00	5	17	70.83
NLCINDIA	EQ	13-Apr-2021	47.95	48.15	48.70	47.85	47.95	48.00	48.12	766553	368.84	3554	430574	56.17
NMDC	EQ	13-Apr-2021	134.25	135.20	139.00	133.15	138.00	138.40	136.18	8403211	11443.33	26244	2729102	32.48
NOCIL	EQ	13-Apr-2021	167.40	168.65	175.20	168.00	173.20	173.85	171.98	435823	749.54	5076	206086	47.29
NOIDATOLL	BE	13-Apr-2021	6.65	6.55	6.95	6.35	6.80	6.75	6.63	20588	1.37	69	-	-
NOVARTIND	EQ	13-Apr-2021	580.00	577.40	597.00	577.40	595.45	588.50	588.89	4756	28.01	368	2745	57.72
NPBET	EQ	13-Apr-2021	170.90	175.00	177.89	167.31	167.31	173.86	173.65	463	0.80	32	201	43.41
NRAIL	EQ	13-Apr-2021	220.25	225.00	229.60	217.00	221.45	219.15	221.26	20724	45.85	1264	13049	62.97
NRBBEARING	EQ	13-Apr-2021	104.45	104.55	107.30	104.50	106.80	106.25	105.98	85435	90.55	2084	34380	40.24
NSIL	EQ	13-Apr-2021	1279.50	1250.05	1293.00	1226.95	1286.55	1288.80	1280.70	1064	13.63	207	731	68.70
NTPC	EQ	13-Apr-2021	99.05	99.60	101.15	99.25	100.85	100.60	100.35	19192856	19260.48	39955	8583400	44.72
NTPC	N4	13-Apr-2021	1124.21	1148.00	1148.00	1135.55	1135.55	1135.55	1145.06	212	2.43	2	212	100.00
NTPC	N6	13-Apr-2021	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	10	0.14	2	10	100.00
NTPC	N7	13-Apr-2021	13.74	13.69	13.80	13.68	13.80	13.76	13.73	12093	1.66	63	12077	99.87
NTPC	NB	13-Apr-2021	1144.50	1136.00	1138.06	1136.00	1138.06	1138.06	1137.03	32	0.36	2	16	50.00
NUCLEUS	EQ	13-Apr-2021	533.40	535.00	548.85	520.05	538.10	542.25	536.26	53085	284.68	2561	23438	44.15
NURECA	EQ	13-Apr-2021	931.50	954.00	974.80	880.80	890.00	902.25	919.90	129445	1190.76	8054	42737	33.02
NXTDIGITAL	EQ	13-Apr-2021	460.80	463.05	470.00	463.00	463.10	468.55	466.32	98	0.46	26	65	66.33
OAL	EQ	13-Apr-2021	675.55	672.05	724.00	669.05	719.95	714.75	706.28	30600	216.12	1989	18608	60.81
OBEROIRLTY	EQ	13-Apr-2021	558.65	555.05	582.30	555.05	562.50	562.40	565.45	665483	3762.95	26229	404550	60.79
OCCL	EQ	13-Apr-2021	899.40	880.20	917.00	880.20	893.00	899.85	901.90	11161	100.66	1407	6565	58.82
OFSS	EQ	13-Apr-2021	3336.85	3380.00	3408.55	3253.25	3300.00	3294.60	3327.39	86785	2887.68	14914	30791	35.48
OIL	EQ	13-Apr-2021	112.65	112.70	118.90	112.70	116.75	115.65	114.60	1113753	1276.37	34106	476580	42.79
OILCOUNTUB	BE	13-Apr-2021	5.40	5.15	5.15	5.15	5.15	5.15	5.15	565	0.03	5	-	-
OLECTRA	EQ	13-Apr-2021	208.85	198.45	202.00	198.45	198.45	198.45	199.58	364268	727.01	4800	227304	62.40
OMAXAUTO	EQ	13-Apr-2021	40.45	40.70	42.70	40.15	42.30	42.10	40.87	25169	10.29	473	16564	65.81
OMAXE	EQ	13-Apr-2021	66.60	66.70	67.15	66.50	66.60	66.70	66.81	17049	11.39	231	11196	65.67
OMINFRAL	EQ	13-Apr-2021	22.45	22.55	23.40	22.50	23.35	23.25	23.16	51961	12.04	226	41551	79.97
ONELIFECAP	BE	13-Apr-2021	6.35	6.05	6.25	6.05	6.20	6.20	6.15	2003	0.12	7	-	-
ONEPOINT	EQ	13-Apr-2021	11.65	12.20	12.25	11.75	12.15	12.10	12.06	1831	0.22	34	1255	68.54
ONGC	EQ	13-Apr-2021	98.05	98.05	102.50	98.05	102.00	102.05	101.63	25505623	25921.12	88964	6953369	27.26
ONMOBILE	EQ	13-Apr-2021	101.20	104.70	108.80	100.80	104.60	104.30	103.94	561522	583.63	5733	252490	44.97
ONWARDTEC	EQ	13-Apr-2021	116.30	117.00	121.05	113.40	116.50	114.70	116.80	76261	89.07	1971	33422	43.83
OPTIEMUS	EQ	13-Apr-2021	119.50	116.10	124.30	114.15	119.00	119.15	118.18	77467	91.55	936	42435	54.78
OPTOCIRCUI	BE	13-Apr-2021	3.60	3.50	3.70	3.45	3.70	3.65	3.51	314240	11.03	324	-	-
ORBTEXP	EQ	13-Apr-2021	59.70	59.90	61.00	59.45	60.95	60.55	60.38	10304	6.22	333	5025	48.77
ORCHPHARMA	BE	13-Apr-2021	1858.35	1765.45	1765.45	1765.45	1765.45	1765.45	1765.45	215	3.80	47	-	-
ORICONENT	BE	13-Apr-2021	18.60	18.50	19.35	17.75	18.40	18.60	18.45	12184	2.25	96	-	-
ORIENTABRA	EQ	13-Apr-2021	21.65	21.95	22.40	21.20	21.80	21.85	21.83	30205	6.59	255	18935	62.69
ORIENTALTL	EQ	13-Apr-2021	7.15	7.00	7.50	6.00	6.95	6.95	6.97	131541	9.16	424	79344	60.32
ORIENTBELL	EQ	13-Apr-2021	213.95	210.50	219.00	210.50	213.50	212.70	213.71	14955	31.96	308	9907	66.25
ORIENTCEM	EQ	13-Apr-2021	96.60	98.10	102.05	97.40	100.60	100.65	100.13	555767	556.49	6356	214711	38.63
ORIENTELEC	EQ	13-Apr-2021	291.35	291.30	310.00	282.45	295.00	294.95	298.02	579298	1726.41	28453	183941	31.75
ORIENTHOT	EQ	13-Apr-2021	23.00	23.50	24.00	23.00	23.25	23.20	23.44	33221	7.79	253	15444	46.49
ORIENTLTD	EQ	13-Apr-2021	77.95	84.90	84.95	76.15	78.00	78.25	81.41	2098	1.71	71	778	37.08
ORIENTPPR	EQ	13-Apr-2021	22.90	22.90	24.00	22.90	24.00	23.90	23.53	717491	168.86	2077	347119	48.38
ORIENTREF	EQ	13-Apr-2021	281.20	284.00	289.70	282.00	282.40	283.80	285.73	178215	509.22	3371	92239	51.76
ORISSAMINE	EQ	13-Apr-2021	2430.55	2434.95	2515.00	2401.00	2434.00	2435.15	2452.67	8613	211.25	1633	3544	41.15
ORTEL	BZ	13-Apr-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.11	36371	0.40	24	-	-
ORTINLAB	BE	13-Apr-2021	22.80	21.75	23.50	21.70	22.00	21.85	21.89	31393	6.87	163	-	-
OSWALAGRO	EQ	13-Apr-2021	9.20	9.60	9.60	9.15	9.50	9.50	9.42	51136	4.82	264	34888	68.23
OSWALSEEDS	SM	13-Apr-2021	35.50	36.00	36.50	36.00	36.50	36.50	36.25	8000	2.90	2	8000	100.00
PAEL	BZ	13-Apr-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	3491	0.42	7	-	-
PAGEIND	EQ	13-Apr-2021	28195.60	28334.00	29489.35	28305.00	29390.00	29260.75	28781.65	30451	8764.30	12730	8573	28.15
PAISALO	EQ	13-Apr-2021	698.25	707.90	707.90	640.00	699.85	692.90	665.91	42488	282.93	4366	19348	45.54
PALASHSECU	EQ	13-Apr-2021	52.60	53.60	53.60	50.00	52.00	50.15	50.33	1501	0.76	40	1256	83.68
PALREDTEC	BE	13-Apr-2021	116.00	110.25	115.00	110.20	110.70	110.70	110.95	16224	18.00	159	-	-
PANACEABIO	EQ	13-Apr-2021	258.25	284.05	284.05	265.00	267.30	267.75	275.25	3100426	8533.93	56826	962041	31.03
PANACHE	EQ	13-Apr-2021	57.75	57.05	61.45	57.05	59.00	59.10	59.42	25176	14.96	376	11682	46.40
PANAMAPET	EQ	13-Apr-2021	150.20	153.70	159.95	151.55	159.95	158.40	157.20	86725	136.33	1799	46290	53.38
PANSARI	SM	13-Apr-2021	52.10	53.00	53.00	53.00	53.00	53.00	53.00	12000	6.36	2	12000	100.00
PAR	SM	13-Apr-2021	118.90	120.60	123.95	120.60	123.95	123.95	122.28	4000	4.89	2	2000	50.00
PARACABLES	EQ	13-Apr-2021	8.35	8.55	8.95	8.35	8.60	8.80	8.68	100114	8.69	310	73221	73.14
PARAGMILK	EQ	13-Apr-2021	104.40	105.05	111.00	105.05	109.00	109.20	108.03	1016289	1097.91	9821	385893	37.97
PARSVNATH	BE	13-Apr-2021	8.35	8.35	8.35	7.95	8.05	8.00	7.98	88331	7.05	134	-	-
PARTYCRUS	SM	13-Apr-2021	19.80	20.75	20.75	20.75	20.75	20.75	20.75	4000	0.83	2	4000	100.00
PATELENG	EQ	13-Apr-2021	11.60	11.80	12.00	11.60	11.95	11.80	11.78	233996	27.56	570	141744	60.58
PATINTLOG	EQ	13-Apr-2021	18.60	18.60	18.80	17.60	18.20	18.40	18.27	73328	13.40	663	39518	53.89
PATSPINLTD	EQ	13-Apr-2021	4.70	4.80	4.80	4.25	4.75	4.75	4.76	2153	0.10	14	2092	97.17
PAVNAIND	SM	13-Apr-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	800	1.32	1	800	100.00
PCJEWELLER	EQ	13-Apr-2021	24.10	23.80	25.00	23.80	24.45	24.45	24.37	1069038	260.57	2999	612460	57.29
PDMJEPAPER	EQ	13-Apr-2021	22.70	23.55	23.55	22.30	22.80	22.85	22.84	65977	15.07	309	46487	70.46
PDSMFL	EQ	13-Apr-2021	674.65	675.20	678.95	668.95	675.00	673.80	674.15	450	3.03	52	313	69.56
PEARLPOLY	EQ	13-Apr-2021	14.05	14.05	15.45	14.05	15.45	15.45	15.30	12318	1.88	42	10217	82.94
PEL	EQ	13-Apr-2021	1630.10	1632.90	1728.00	1632.90	1711.90	1714.10	1698.36	1364359	23171.78	65351	194600	14.26
PENIND	EQ	13-Apr-2021	17.10	17.10	17.70	17.10	17.35	17.40	17.41	96004	16.71	369	60794	63.32
PENINLAND	BE	13-Apr-2021	7.30	6.95	7.35	6.95	6.95	6.95	6.96	53473	3.72	124	-	-
PENTAGOLD	SM	13-Apr-2021	91.70	96.15	96.20	96.15	96.15	96.15	96.19	54000	51.95	3	51000	94.44
PERSISTENT	EQ	13-Apr-2021	2022.85	2025.00	2055.00	1918.40	1967.00	1944.30	1948.33	136754	2664.42	16983	58617	42.86
PETRONET	EQ	13-Apr-2021	221.75	222.15	226.00	220.20	225.20	224.95	223.55	3842269	8589.29	32733	1576400	41.03
PFC	EQ	13-Apr-2021	104.75	106.40	110.30	105.05	110.00	109.95	108.59	6332151	6875.86	38827	2238353	35.35
PFC	N1	13-Apr-2021	1301.50	1305.00	1309.00	1305.00	1309.00	1309.00	1307.00	100	1.31	2	100	100.00
PFC	N3	13-Apr-2021	1320.01	1317.05	1320.00	1317.05	1320.00	1320.00	1319.33	35	0.46	2	35	100.00
PFC	N4	13-Apr-2021	1072.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	27	0.29	2	27	100.00
PFC	N5	13-Apr-2021	1230.00	1225.00	1230.00	1224.55	1230.00	1230.00	1227.41	200	2.45	5	200	100.00
PFC	N8	13-Apr-2021	1420.91	1420.30	1438.00	1420.30	1427.00	1427.00	1433.16	1388	19.89	24	1001	72.12
PFIZER	EQ	13-Apr-2021	4776.10	4796.90	5150.00	4737.00	5080.00	5081.95	5024.04	591239	29704.10	66721	92689	15.68
PFOCUS	EQ	13-Apr-2021	63.75	64.05	65.90	63.55	63.55	63.85	64.61	28321	18.30	724	16265	57.43
PFS	EQ	13-Apr-2021	17.05	17.10	17.50	17.00	17.45	17.45	17.30	352554	61.00	1090	205977	58.42
PGEL	BE	13-Apr-2021	360.90	360.80	378.00	342.90	351.10	350.70	354.91	33370	118.43	511	-	-
PGHH	EQ	13-Apr-2021	13179.70	13153.75	13649.25	13075.00	13582.00	13540.70	13301.09	9205	1224.37	2573	6539	71.04
PGHL	EQ	13-Apr-2021	6198.05	6226.00	6299.95	6178.25	6251.00	6229.00	6218.62	4098	254.84	1406	1903	46.44
PGIL	EQ	13-Apr-2021	178.25	172.00	192.55	172.00	185.95	184.75	186.25	3175	5.91	150	2192	69.04
PHILIPCARB	EQ	13-Apr-2021	185.30	189.75	193.40	187.40	190.50	189.70	190.06	517737	984.03	6603	217537	42.02
PHOENIXLTD	EQ	13-Apr-2021	719.80	720.15	736.15	701.20	715.65	718.55	719.49	154452	1111.27	19296	82942	53.70
PIDILITIND	EQ	13-Apr-2021	1849.30	1850.00	1859.45	1791.25	1800.00	1798.95	1813.86	1091112	19791.28	48376	605483	55.49
PIGL	SM	13-Apr-2021	44.10	44.95	46.25	44.10	46.25	46.25	45.14	32000	14.44	8	24000	75.00
PIIND	EQ	13-Apr-2021	2465.55	2415.00	2549.35	2381.05	2449.00	2446.85	2481.08	378242	9384.47	29985	150758	39.86
PILANIINVS	EQ	13-Apr-2021	1630.90	1674.00	1698.85	1665.00	1689.00	1683.90	1680.10	2996	50.34	437	858	28.64
PILITA	EQ	13-Apr-2021	15.55	15.50	16.30	15.35	15.95	15.85	15.72	67097	10.55	208	21291	31.73
PIONDIST	EQ	13-Apr-2021	101.85	104.55	104.55	100.80	101.25	101.35	101.29	355	0.36	20	230	64.79
PIONEEREMB	EQ	13-Apr-2021	38.80	38.75	41.75	38.55	40.20	40.05	40.38	51756	20.90	961	22874	44.20
PITTIENG	EQ	13-Apr-2021	64.65	63.55	66.00	63.55	65.50	65.55	65.56	195354	128.08	1400	39444	20.19
PKTEA	BE	13-Apr-2021	210.00	200.10	213.45	200.10	213.45	213.45	203.91	7	0.01	2	-	-
PLASTIBLEN	EQ	13-Apr-2021	226.90	223.85	230.95	222.40	230.00	230.10	226.65	7384	16.74	233	5918	80.15
PNB	EQ	13-Apr-2021	33.95	34.00	35.30	33.65	35.05	35.10	34.48	147766538	50953.52	114990	16384671	11.09
PNBGILTS	EQ	13-Apr-2021	49.85	50.70	51.45	50.10	51.30	51.10	51.00	246217	125.58	2018	118971	48.32
PNBHOUSING	EQ	13-Apr-2021	365.30	366.00	376.95	366.00	373.05	373.05	371.97	151701	564.28	5219	41698	27.49
PNC	BE	13-Apr-2021	43.55	45.50	45.70	45.50	45.70	45.70	45.67	42068	19.21	232	-	-
PNCINFRA	EQ	13-Apr-2021	239.20	239.00	246.00	233.20	237.75	237.70	239.63	229418	549.77	11322	90035	39.24
PODDARHOUS	BE	13-Apr-2021	168.00	175.80	175.80	159.60	160.00	160.00	160.79	11807	18.98	190	-	-
PODDARMENT	EQ	13-Apr-2021	189.50	187.85	195.50	187.00	195.50	190.20	190.00	7651	14.54	160	5671	74.12
POKARNA	EQ	13-Apr-2021	235.80	241.00	245.00	228.00	233.50	233.95	232.79	196280	456.92	4631	137082	69.84
POLYCAB	EQ	13-Apr-2021	1347.70	1345.25	1362.40	1330.05	1356.00	1355.75	1347.62	276341	3724.01	25689	162759	58.90
POLYMED	EQ	13-Apr-2021	845.75	851.70	871.60	835.00	838.00	840.50	850.15	32864	279.39	2647	17666	53.75
POLYPLEX	EQ	13-Apr-2021	800.10	795.15	813.75	780.10	785.00	786.00	792.04	88717	702.67	4010	69160	77.96
PONNIERODE	EQ	13-Apr-2021	147.00	151.10	152.10	146.95	150.00	150.20	150.13	1384	2.08	92	525	37.93
POWERGRID	EQ	13-Apr-2021	201.15	205.15	209.40	202.45	209.00	208.75	207.02	11154981	23093.51	61578	4227998	37.90
POWERINDIA	EQ	13-Apr-2021	1454.70	1460.00	1499.80	1420.00	1443.95	1441.65	1452.83	16691	242.49	2364	9572	57.35
POWERMECH	EQ	13-Apr-2021	547.20	558.00	598.00	554.95	597.00	585.70	580.11	163899	950.80	4132	119746	73.06
PPAP	EQ	13-Apr-2021	181.60	190.00	193.90	184.85	186.90	186.95	186.65	21516	40.16	646	14586	67.79
PPL	EQ	13-Apr-2021	116.55	117.15	120.10	117.15	120.00	119.30	118.74	118769	141.02	2753	50630	42.63
PRABHAT	EQ	13-Apr-2021	99.20	99.45	99.50	99.20	99.35	99.25	99.30	186819	185.51	1702	146358	78.34
PRAENG	EQ	13-Apr-2021	7.80	8.25	8.30	7.75	8.25	8.05	8.09	31570	2.56	55	19742	62.53
PRAJIND	EQ	13-Apr-2021	191.95	192.60	202.90	192.60	198.00	198.45	198.51	1757799	3489.36	18415	437701	24.90
PRAKASH	EQ	13-Apr-2021	79.45	79.85	84.95	79.85	83.20	83.35	82.79	1824118	1510.19	19905	614837	33.71
PRAKASHSTL	EQ	13-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.77	31272	0.24	80	20530	65.65
PRAXIS	BE	13-Apr-2021	35.35	35.35	36.70	34.40	36.00	36.00	34.83	1271	0.44	32	-	-
PRECAM	EQ	13-Apr-2021	43.35	43.75	45.80	43.55	45.50	45.40	44.80	140330	62.87	1413	83656	59.61
PRECOT	EQ	13-Apr-2021	107.60	110.75	110.75	102.70	108.40	107.45	107.48	5144	5.53	58	2826	54.94
PRECWIRE	EQ	13-Apr-2021	185.05	185.15	189.55	183.00	183.95	183.85	185.59	21775	40.41	851	10914	50.12
PREMEXPLN	BE	13-Apr-2021	152.65	152.95	156.90	152.95	154.00	154.00	155.31	9538	14.81	64	-	-
PREMIER	BE	13-Apr-2021	2.50	2.40	2.60	2.40	2.60	2.60	2.47	17050	0.42	24	-	-
PREMIERPOL	EQ	13-Apr-2021	35.30	35.25	36.80	33.55	34.25	34.65	35.36	13902	4.92	287	7613	54.76
PRESSMN	EQ	13-Apr-2021	21.80	21.40	22.40	21.30	22.00	21.85	21.85	9970	2.18	73	8781	88.07
PRESTIGE	EQ	13-Apr-2021	300.90	295.30	302.70	290.65	300.90	301.05	298.63	340130	1015.72	12263	175400	51.57
PRICOLLTD	EQ	13-Apr-2021	72.95	72.00	75.30	71.85	74.40	74.75	73.89	772625	570.92	3778	408185	52.83
PRIMESECU	BE	13-Apr-2021	45.00	46.30	46.70	43.00	43.55	43.55	43.62	955	0.42	17	-	-
PRINCEPIPE	EQ	13-Apr-2021	474.50	478.00	518.00	470.00	500.50	501.80	490.63	487713	2392.85	28112	117439	24.08
PRIVISCL	EQ	13-Apr-2021	864.10	872.00	962.00	868.55	909.00	904.75	926.65	106287	984.91	7908	26718	25.14
PROLIFE	SM	13-Apr-2021	46.05	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
PROZONINTU	EQ	13-Apr-2021	16.60	17.00	17.05	16.60	16.70	16.70	16.78	81854	13.74	477	57674	70.46
PRSMJOHNSN	EQ	13-Apr-2021	119.50	118.00	124.80	118.00	121.40	121.15	121.47	228826	277.95	5246	103779	45.35
PSB	EQ	13-Apr-2021	17.35	16.90	18.30	16.90	17.70	17.80	17.81	2016870	359.25	3054	438455	21.74
PSPPROJECT	EQ	13-Apr-2021	419.00	421.20	434.50	416.55	433.10	428.65	421.30	27212	114.64	1114	17170	63.10
PSUBNKBEES	EQ	13-Apr-2021	21.84	22.19	22.70	21.60	22.64	22.65	22.30	704615	157.11	1566	326024	46.27
PTC	EQ	13-Apr-2021	83.05	83.00	85.70	82.80	84.00	84.35	84.56	1136804	961.33	8696	345903	30.43
PTL	EQ	13-Apr-2021	36.50	36.05	37.65	36.05	37.00	37.05	37.05	56898	21.08	385	45397	79.79
PUNJABCHEM	EQ	13-Apr-2021	881.90	870.50	905.50	870.50	886.50	888.25	890.70	2319	20.66	270	1508	65.03
PUNJLLOYD	BZ	13-Apr-2021	1.35	1.40	1.40	1.30	1.40	1.30	1.33	675155	9.00	236	-	-
PURVA	EQ	13-Apr-2021	67.50	68.70	69.40	66.60	67.70	67.60	67.99	104580	71.11	1332	48244	46.13
PVR	EQ	13-Apr-2021	1087.35	1070.00	1097.00	1058.00	1087.00	1085.85	1075.30	1776318	19100.74	55157	352478	19.84
QGOLDHALF	EQ	13-Apr-2021	2009.95	2004.00	2012.00	2000.10	2009.00	2011.50	2009.17	739	14.85	114	687	92.96
QUESS	EQ	13-Apr-2021	606.15	608.00	618.80	582.80	594.00	592.85	598.85	82987	496.97	6049	50070	60.33
QUICKHEAL	EQ	13-Apr-2021	184.10	186.85	188.85	184.90	188.50	186.95	186.70	129910	242.54	2241	58865	45.31
RADAAN	BE	13-Apr-2021	0.80	0.75	0.85	0.75	0.80	0.80	0.81	13639	0.11	15	-	-
RADICO	EQ	13-Apr-2021	511.05	508.60	527.65	508.00	521.00	518.30	517.07	244988	1266.76	10214	95250	38.88
RADIOCITY	EQ	13-Apr-2021	24.05	24.00	24.50	24.00	24.40	24.30	24.29	87164	21.17	269	69689	79.95
RAILTEL	EQ	13-Apr-2021	114.20	115.15	117.50	114.10	117.00	116.80	116.17	949551	1103.11	11841	407186	42.88
RAIN	EQ	13-Apr-2021	150.75	151.30	156.90	150.80	153.40	154.15	153.66	2782044	4274.75	27646	870103	31.28
RAJESHEXPO	EQ	13-Apr-2021	494.25	496.90	500.20	490.90	493.50	492.65	494.81	74942	370.82	3994	27205	36.30
RAJMET	BE	13-Apr-2021	86.00	86.00	86.00	85.00	85.00	85.00	85.44	170	0.15	4	-	-
RAJRATAN	EQ	13-Apr-2021	781.40	789.95	809.00	780.00	780.00	788.00	793.52	4859	38.56	468	2472	50.87
RAJRAYON	BZ	13-Apr-2021	0.20	0.20	0.25	0.15	0.20	0.20	0.20	616226	1.23	113	-	-
RAJSREESUG	BE	13-Apr-2021	17.70	17.00	17.95	16.95	17.55	17.50	17.60	1800	0.32	11	-	-
RAJTV	EQ	13-Apr-2021	31.60	31.10	32.50	30.95	31.55	31.90	31.68	6098	1.93	98	4429	72.63
RALLIS	EQ	13-Apr-2021	256.60	257.30	264.40	257.20	262.45	262.35	261.36	155882	407.41	3379	59091	37.91
RAMANEWS	EQ	13-Apr-2021	15.05	14.70	15.30	14.70	15.05	15.05	15.07	9147	1.38	63	7041	76.98
RAMASTEEL	BE	13-Apr-2021	75.20	78.00	78.95	72.75	77.00	77.40	76.38	29226	22.32	65	-	-
RAMCOCEM	EQ	13-Apr-2021	1053.50	1050.25	1076.00	1040.55	1056.95	1056.80	1056.28	436475	4610.42	20703	87446	20.03
RAMCOIND	EQ	13-Apr-2021	252.00	250.25	258.75	249.65	255.00	254.85	254.40	28952	73.65	1458	13958	48.21
RAMCOSYS	EQ	13-Apr-2021	544.80	546.00	567.35	543.00	558.00	555.65	554.17	172875	958.02	7289	71114	41.14
RAMKY	EQ	13-Apr-2021	67.05	65.10	65.15	63.70	63.70	63.90	63.90	143169	91.48	935	77943	54.44
RAMSARUP	BZ	13-Apr-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	1508	0.01	4	-	-
RANASUG	EQ	13-Apr-2021	9.10	9.55	9.75	9.05	9.45	9.45	9.50	749109	71.17	1007	338136	45.14
RANEENGINE	EQ	13-Apr-2021	257.10	260.95	268.95	257.65	260.00	260.05	261.31	1892	4.94	132	903	47.73
RANEHOLDIN	EQ	13-Apr-2021	568.10	577.15	589.90	559.00	577.00	572.70	574.92	13275	76.32	909	7410	55.82
RATNAMANI	EQ	13-Apr-2021	1998.10	2000.00	2067.30	1985.00	2020.00	2018.75	2038.43	25582	521.47	1962	18224	71.24
RAYMOND	EQ	13-Apr-2021	334.05	334.00	345.90	333.30	342.55	342.85	340.74	343000	1168.74	7850	96686	28.19
RBL	EQ	13-Apr-2021	811.05	812.65	835.05	794.35	819.80	822.65	817.43	12469	101.92	900	2710	21.73
RBLBANK	EQ	13-Apr-2021	188.65	191.40	195.30	186.65	193.30	193.65	191.77	22156872	42490.53	141431	3059837	13.81
RCF	EQ	13-Apr-2021	71.75	73.20	75.35	71.30	74.20	74.25	73.79	2865695	2114.73	15699	697575	24.34
RCOM	EQ	13-Apr-2021	1.60	1.65	1.70	1.60	1.70	1.70	1.67	7223708	120.41	4269	4497105	62.25
RECLTD	EQ	13-Apr-2021	125.05	125.65	131.75	125.45	130.95	131.00	129.46	7063299	9144.39	35536	2949398	41.76
RECLTD	N9	13-Apr-2021	1269.50	1279.90	1280.00	1279.90	1280.00	1280.00	1279.95	2	0.03	2	2	100.00
RECLTD	NG	13-Apr-2021	1399.75	1400.02	1402.02	1400.02	1402.02	1402.02	1400.33	1300	18.20	9	1000	76.92
REDINGTON	EQ	13-Apr-2021	167.35	167.70	181.50	164.05	179.10	179.00	174.35	473721	825.91	14630	185086	39.07
REFEX	EQ	13-Apr-2021	91.25	93.00	94.85	91.70	92.90	92.65	93.11	94533	88.02	1950	44518	47.09
RELAXO	EQ	13-Apr-2021	891.85	909.70	919.50	890.00	901.20	901.95	905.96	104960	950.89	9058	30576	29.13
RELCAPITAL	EQ	13-Apr-2021	10.45	10.30	10.60	10.15	10.30	10.30	10.31	1427071	147.11	2097	777555	54.49
RELIABLE	SM	13-Apr-2021	25.85	25.80	26.00	25.80	26.00	25.90	25.88	12000	3.11	5	12000	100.00
RELIANCE	EQ	13-Apr-2021	1911.15	1924.00	1940.60	1917.85	1932.30	1931.80	1931.39	8958261	173018.90	206237	4960483	55.37
RELIANCEPP	E1	13-Apr-2021	980.00	994.70	1004.35	984.00	1003.50	1001.90	995.85	645333	6426.55	35911	316619	49.06
RELIGARE	EQ	13-Apr-2021	90.60	92.20	99.60	91.15	95.00	94.80	95.13	1462868	1391.63	5800	904936	61.86
RELINFRA	EQ	13-Apr-2021	34.25	34.55	35.85	34.50	35.50	35.35	35.18	2625997	923.75	7536	1254526	47.77
REMSONSIND	EQ	13-Apr-2021	147.45	148.60	148.60	142.05	142.15	144.80	145.22	9235	13.41	167	2894	31.34
RENUKA	EQ	13-Apr-2021	9.70	9.80	10.25	9.70	9.95	10.00	9.95	3664454	364.55	2116	2094079	57.15
REPCOHOME	EQ	13-Apr-2021	288.95	282.30	294.25	267.35	279.00	283.70	279.59	251775	703.94	6633	114596	45.52
REPL	EQ	13-Apr-2021	209.85	209.75	215.00	203.05	209.10	209.40	211.09	8361	17.65	234	5542	66.28
REPRO	EQ	13-Apr-2021	341.85	348.00	348.00	337.30	348.00	343.80	342.36	3696	12.65	313	2196	59.42
RESPONIND	EQ	13-Apr-2021	168.30	168.00	171.70	166.20	167.15	168.15	168.39	23417	39.43	476	2989	12.76
REVATHI	EQ	13-Apr-2021	497.50	502.95	512.05	477.95	500.00	490.75	493.10	1563	7.71	241	427	27.32
RGL	EQ	13-Apr-2021	359.00	358.95	382.00	358.95	381.00	375.95	373.47	82913	309.65	3404	31832	38.39
RHFL	EQ	13-Apr-2021	2.35	2.25	2.40	2.25	2.30	2.30	2.29	809331	18.53	1243	459342	56.76
RHFL	N4	13-Apr-2021	166.00	166.00	183.00	166.00	183.00	183.00	166.55	31	0.05	2	31	100.00
RHFL	N6	13-Apr-2021	185.00	175.00	175.00	172.00	175.00	175.00	174.42	1660	2.90	35	1660	100.00
RICOAUTO	EQ	13-Apr-2021	37.20	37.10	40.55	36.90	39.75	39.95	39.28	770854	302.77	4327	357616	46.39
RIIL	EQ	13-Apr-2021	362.90	364.00	371.05	362.05	369.00	368.90	367.85	73002	268.54	2283	24155	33.09
RITES	EQ	13-Apr-2021	235.75	235.90	242.50	235.85	242.05	241.85	240.22	170587	409.79	6845	91825	53.83
RKDL	EQ	13-Apr-2021	7.75	7.65	7.90	7.60	7.75	7.85	7.80	4975	0.39	59	4470	89.85
RKEC	EQ	13-Apr-2021	56.65	58.00	65.10	58.00	60.95	60.65	62.95	38902	24.49	375	13309	34.21
RKFORGE	EQ	13-Apr-2021	511.70	501.10	529.60	501.10	518.85	515.75	515.97	16198	83.58	1158	8689	53.64
RMCL	BE	13-Apr-2021	2.35	2.35	2.35	2.30	2.30	2.35	2.33	33838	0.79	54	-	-
RML	EQ	13-Apr-2021	336.75	340.00	355.00	340.00	350.40	352.20	347.63	10600	36.85	803	4089	38.58
RNAVAL	BZ	13-Apr-2021	2.95	2.90	3.00	2.85	2.95	2.90	2.90	453094	13.14	603	-	-
ROHITFERRO	BE	13-Apr-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	35031	0.53	28	-	-
ROHLTD	EQ	13-Apr-2021	59.90	59.90	62.65	59.60	59.95	59.80	60.59	71019	43.03	649	45052	63.44
ROLLT	BE	13-Apr-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	2457	0.07	14	-	-
ROLTA	EQ	13-Apr-2021	3.90	3.90	4.20	3.80	4.20	4.15	4.06	1247099	50.61	1066	628589	50.40
ROML	BE	13-Apr-2021	99.40	95.00	104.00	94.45	101.85	95.30	98.01	6673	6.54	121	-	-
ROSSARI	EQ	13-Apr-2021	1045.05	1054.95	1079.50	1039.25	1055.00	1048.05	1057.09	56921	601.71	5841	20742	36.44
ROSSELLIND	EQ	13-Apr-2021	105.10	102.10	109.00	100.50	109.00	107.25	104.41	13538	14.14	308	6250	46.17
ROUTE	EQ	13-Apr-2021	1539.05	1551.00	1612.80	1527.65	1539.90	1541.80	1562.55	431914	6748.89	30733	88960	20.60
RPGLIFE	EQ	13-Apr-2021	424.45	429.50	450.00	426.55	428.00	430.45	437.46	140791	615.91	7204	48267	34.28
RPOWER	EQ	13-Apr-2021	4.35	4.25	4.55	4.15	4.55	4.50	4.38	35200575	1540.59	12372	15712858	44.64
RPPINFRA	EQ	13-Apr-2021	55.45	56.30	56.95	54.10	56.10	55.65	55.56	28155	15.64	483	19761	70.19
RPSGVENT	EQ	13-Apr-2021	334.70	331.80	352.20	331.80	339.00	338.80	340.92	24687	84.16	1094	14351	58.13
RSSOFTWARE	EQ	13-Apr-2021	26.10	26.15	27.80	25.05	27.25	27.05	27.07	42649	11.55	446	25888	60.70
RSWM	EQ	13-Apr-2021	178.85	181.70	185.00	178.20	179.95	179.35	180.87	23523	42.55	333	19442	82.65
RSYSTEMS	EQ	13-Apr-2021	110.80	109.00	119.00	109.00	118.50	115.70	113.24	23740	26.88	676	15862	66.82
RTNINDIA	EQ	13-Apr-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	48044	2.95	60	48044	100.00
RTNPOWER	EQ	13-Apr-2021	2.65	2.55	2.60	2.55	2.55	2.55	2.56	8290555	211.88	3302	6679032	80.56
RUBYMILLS	EQ	13-Apr-2021	162.50	164.55	167.85	162.10	164.00	164.35	164.43	4783	7.86	117	2456	51.35
RUCHI	EQ	13-Apr-2021	656.45	675.00	675.00	640.00	665.00	660.75	655.29	18586	121.79	2014	9208	49.54
RUCHINFRA	BE	13-Apr-2021	5.75	5.80	6.00	5.75	5.90	5.85	5.87	40517	2.38	105	-	-
RUCHIRA	EQ	13-Apr-2021	60.40	61.00	62.70	61.00	61.45	61.50	61.99	32187	19.95	440	21999	68.35
RUPA	EQ	13-Apr-2021	295.95	297.45	305.00	296.10	298.80	298.20	300.60	35257	105.98	1137	11980	33.98
RUSHIL	EQ	13-Apr-2021	193.20	197.10	198.45	177.15	181.40	180.55	182.86	86335	157.87	2333	47978	55.57
RVHL	EQ	13-Apr-2021	17.00	16.30	17.10	16.15	16.90	16.60	16.57	24899	4.13	218	17192	69.05
RVNL	EQ	13-Apr-2021	27.05	27.05	27.70	26.85	27.45	27.45	27.36	4279166	1170.63	12883	1422386	33.24
S&SPOWER	BE	13-Apr-2021	20.15	19.35	21.00	19.20	20.95	20.95	19.33	4765	0.92	18	-	-
SABEVENTS	BE	13-Apr-2021	1.35	1.35	1.40	1.30	1.40	1.30	1.31	2013	0.03	9	-	-
SADBHAV	EQ	13-Apr-2021	58.00	59.00	62.40	58.75	61.50	61.95	60.80	357998	217.67	3339	158855	44.37
SADBHIN	EQ	13-Apr-2021	19.10	19.70	20.40	19.30	20.15	20.30	19.98	184110	36.79	945	84018	45.63
SAFARI	EQ	13-Apr-2021	588.45	582.05	593.25	556.85	564.70	563.10	570.55	22032	125.70	2009	10037	45.56
SAGARDEEP	EQ	13-Apr-2021	33.05	34.00	34.00	32.00	33.70	32.25	32.65	3837	1.25	158	2422	63.12
SAGCEM	EQ	13-Apr-2021	727.00	730.65	754.55	725.55	731.70	731.75	736.41	16313	120.13	1244	6786	41.60
SAIL	EQ	13-Apr-2021	84.70	85.35	91.70	85.35	91.50	90.70	87.95	64322836	56570.07	132236	15305294	23.79
SAKAR	EQ	13-Apr-2021	108.80	106.15	113.80	106.15	111.00	112.35	110.09	21239	23.38	434	10401	48.97
SAKHTISUG	EQ	13-Apr-2021	9.30	9.40	9.65	9.00	9.45	9.45	9.43	98288	9.27	324	51742	52.64
SAKSOFT	EQ	13-Apr-2021	437.10	445.00	524.50	438.00	505.50	518.05	496.92	830283	4125.82	27527	165597	19.94
SAKUMA	EQ	13-Apr-2021	4.85	4.90	5.05	4.80	4.85	4.95	4.89	80171	3.92	224	48645	60.68
SALASAR	EQ	13-Apr-2021	427.15	434.75	499.00	423.60	487.00	486.30	467.51	190644	891.28	4667	45684	23.96
SALONA	EQ	13-Apr-2021	85.65	83.25	92.35	80.00	80.05	83.35	83.49	1772	1.48	90	1005	56.72
SALSTEEL	EQ	13-Apr-2021	3.95	4.30	4.30	4.10	4.30	4.30	4.29	495235	21.23	267	308143	62.22
SALZERELEC	EQ	13-Apr-2021	121.60	120.20	124.00	120.20	124.00	122.35	122.14	17581	21.47	467	12535	71.30
SAMBHAAV	EQ	13-Apr-2021	2.15	2.25	2.25	2.05	2.15	2.15	2.13	34832	0.74	91	14434	41.44
SANCO	EQ	13-Apr-2021	9.00	9.00	9.00	8.55	8.80	8.65	8.65	62908	5.44	332	48298	76.78
SANDESH	EQ	13-Apr-2021	641.85	670.05	670.05	645.00	648.00	650.05	655.59	1119	7.34	244	361	32.26
SANDHAR	EQ	13-Apr-2021	202.50	206.60	206.60	199.05	202.00	201.95	201.99	83530	168.73	3325	64077	76.71
SANGAMIND	BE	13-Apr-2021	78.30	80.90	81.00	78.00	79.00	80.05	80.16	6849	5.49	45	-	-
SANGHIIND	EQ	13-Apr-2021	42.05	43.40	43.40	41.60	42.40	42.45	42.52	1054439	448.32	3384	426312	40.43
SANGHVIFOR	BE	13-Apr-2021	19.40	19.70	19.75	18.45	18.45	18.45	19.01	6169	1.17	22	-	-
SANGHVIMOV	EQ	13-Apr-2021	106.20	111.45	123.50	107.20	119.00	118.85	117.61	110985	130.53	2339	60721	54.71
SANGINITA	EQ	13-Apr-2021	23.60	22.45	22.45	22.45	22.45	22.45	22.45	22225	4.99	156	19558	88.00
SANOFI	EQ	13-Apr-2021	8094.20	8100.00	8176.95	7990.00	8021.05	8034.00	8056.19	31163	2510.55	5259	21922	70.35
SANWARIA	BZ	13-Apr-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.69	3054969	21.08	282	-	-
SARDAEN	EQ	13-Apr-2021	417.05	419.70	440.00	416.05	440.00	438.00	430.27	53122	228.57	2078	32457	61.10
SAREGAMA	EQ	13-Apr-2021	1691.75	1658.00	1750.00	1658.00	1686.05	1692.25	1704.05	7811	133.10	870	4251	54.42
SARLAPOLY	EQ	13-Apr-2021	24.80	24.70	25.40	24.70	25.20	25.05	24.97	70239	17.54	384	49793	70.89
SARVESHWAR	SM	13-Apr-2021	30.00	31.00	31.00	28.60	30.95	30.95	30.00	17600	5.28	11	9600	54.55
SASKEN	EQ	13-Apr-2021	970.25	981.20	1009.80	938.15	945.00	956.10	976.50	64870	633.45	5122	26486	40.83
SASTASUNDR	EQ	13-Apr-2021	115.00	115.05	118.80	115.00	118.30	117.40	117.56	36890	43.37	772	22326	60.52
SATIA	EQ	13-Apr-2021	80.10	81.80	83.00	80.90	82.00	81.95	81.50	30941	25.22	364	3530	11.41
SATIN	EQ	13-Apr-2021	96.90	94.85	96.75	92.10	92.20	92.70	93.61	382704	358.23	2650	162222	42.39
SATINPP1	E1	13-Apr-2021	70.90	67.40	74.00	67.40	67.40	67.90	68.77	41442	28.50	302	35838	86.48
SBICARD	EQ	13-Apr-2021	890.45	897.80	916.90	883.00	897.10	898.00	896.30	1682969	15084.45	88770	643567	38.24
SBIETFIT	EQ	13-Apr-2021	268.58	274.00	274.00	258.00	261.43	260.84	261.15	6692	17.48	288	5570	83.23
SBIETFPB	EQ	13-Apr-2021	165.67	174.20	174.20	165.67	169.01	169.99	168.14	2225	3.74	63	1255	56.40
SBIETFQLTY	EQ	13-Apr-2021	126.61	129.99	129.99	126.35	127.76	127.29	127.25	1478	1.88	69	1298	87.82
SBILIFE	EQ	13-Apr-2021	872.45	881.45	900.75	874.75	897.15	897.80	885.63	1174856	10404.85	34636	616392	52.47
SBIN	EQ	13-Apr-2021	328.85	332.00	342.25	330.50	341.25	341.00	336.40	49773360	167438.66	319183	10870967	21.84
SCAPDVR	BE	13-Apr-2021	2.10	2.20	2.20	2.00	2.20	2.20	2.10	119842	2.51	155	-	-
SCHAEFFLER	EQ	13-Apr-2021	5126.95	5130.00	5345.00	5062.05	5310.00	5301.45	5218.58	35867	1871.75	4568	31086	86.67
SCHAND	BE	13-Apr-2021	98.40	98.35	99.00	93.50	98.95	98.20	96.10	43830	42.12	593	-	-
SCHNEIDER	EQ	13-Apr-2021	89.60	91.00	93.60	89.90	92.85	92.65	92.06	370691	341.26	3741	109098	29.43
SCI	EQ	13-Apr-2021	101.20	101.00	107.40	101.00	107.20	106.10	104.44	2181227	2278.16	14944	733201	33.61
SDBL	EQ	13-Apr-2021	29.90	29.15	31.00	29.15	29.60	29.60	29.77	127608	37.99	784	100712	78.92
SEAMECLTD	EQ	13-Apr-2021	421.30	427.05	429.60	420.80	426.00	426.00	425.91	80551	343.07	340	77673	96.43
SECL	SZ	13-Apr-2021	9.80	10.20	10.20	9.35	9.35	9.85	9.93	18000	1.79	5	12000	66.67
SECURKLOUD	EQ	13-Apr-2021	93.45	90.20	92.65	88.80	89.50	89.45	89.90	34256	30.79	462	22075	64.44
SELAN	EQ	13-Apr-2021	121.45	121.60	124.75	120.60	121.20	121.35	121.85	49334	60.11	807	31749	64.36
SEPOWER	BE	13-Apr-2021	3.80	3.90	3.90	3.65	3.85	3.85	3.70	2895	0.11	31	-	-
SEQUENT	EQ	13-Apr-2021	245.15	246.50	252.85	241.30	246.95	246.45	245.23	952126	2334.86	9097	702542	73.79
SESHAPAPER	EQ	13-Apr-2021	155.55	152.60	160.50	152.60	160.50	159.60	157.91	19079	30.13	321	15732	82.46
SETCO	EQ	13-Apr-2021	14.10	14.25	15.50	14.00	15.10	15.25	15.13	275689	41.72	694	185545	67.30
SETF10GILT	EQ	13-Apr-2021	203.60	203.60	204.48	203.60	204.44	204.44	204.25	387	0.79	15	367	94.83
SETFGOLD	EQ	13-Apr-2021	4143.85	4144.00	4159.75	4122.65	4152.00	4154.75	4144.07	10439	432.60	1541	7327	70.19
SETFNIF50	EQ	13-Apr-2021	147.04	150.95	150.95	145.06	147.29	147.04	146.15	426480	623.29	2424	310730	72.86
SETFNIFBK	EQ	13-Apr-2021	309.44	310.00	318.13	307.19	316.26	316.70	312.29	82115	256.44	1447	26457	32.22
SETFNN50	EQ	13-Apr-2021	351.46	354.99	357.68	348.20	356.00	354.14	352.08	18048	63.54	456	11741	65.05
SETUINFRA	BE	13-Apr-2021	0.70	0.75	0.75	0.65	0.75	0.70	0.73	95805	0.70	55	-	-
SEYAIND	EQ	13-Apr-2021	49.85	49.70	50.90	49.25	50.00	49.95	50.01	15625	7.81	258	9111	58.31
SFL	EQ	13-Apr-2021	1983.70	1983.70	2019.55	1955.85	2002.00	1984.10	1981.77	5898	116.88	1872	2338	39.64
SGBAPR28I	GB	13-Apr-2021	4690.05	4690.05	4707.00	4670.00	4696.00	4695.33	4693.56	540	25.35	56	493	91.30
SGBAUG24	GB	13-Apr-2021	4711.05	4779.00	4841.00	4730.00	4841.00	4795.70	4788.15	241	11.54	44	237	98.34
SGBAUG27	GB	13-Apr-2021	4659.50	4850.00	4850.00	4750.00	4750.00	4750.00	4778.89	94	4.49	17	68	72.34
SGBAUG28V	GB	13-Apr-2021	4805.09	4825.00	4825.00	4764.00	4800.00	4793.22	4793.46	944	45.25	155	787	83.37
SGBDC27VII	GB	13-Apr-2021	4650.00	4650.00	4800.00	4650.00	4800.00	4800.00	4662.58	31	1.45	7	30	96.77
SGBDEC2512	GB	13-Apr-2021	4650.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	1	0.05	1	1	100.00
SGBFEB24	GB	13-Apr-2021	4700.00	4700.00	4789.00	4700.00	4779.95	4779.95	4766.63	44	2.10	12	34	77.27
SGBFEB27	GB	13-Apr-2021	4730.00	4681.00	4700.00	4681.00	4700.00	4700.00	4693.56	9	0.42	4	9	100.00
SGBFEB29XI	GB	13-Apr-2021	4746.66	4662.05	4778.00	4661.00	4778.00	4759.00	4706.53	50	2.35	16	38	76.00
SGBJ28VIII	GB	13-Apr-2021	4830.00	4875.00	4875.00	4800.00	4800.00	4800.00	4862.50	6	0.29	2	6	100.00
SGBJAN26	GB	13-Apr-2021	4719.90	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	6	0.28	2	6	100.00
SGBJAN27	GB	13-Apr-2021	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	11	0.51	3	11	100.00
SGBJAN29IX	GB	13-Apr-2021	4795.00	4794.00	4795.00	4701.25	4756.50	4755.14	4748.50	142	6.74	39	118	83.10
SGBJAN29X	GB	13-Apr-2021	4698.01	4700.00	4740.00	4668.00	4740.00	4740.00	4697.30	55	2.58	21	54	98.18
SGBJUL25	GB	13-Apr-2021	4709.90	4675.00	4700.00	4675.00	4700.00	4700.00	4677.27	22	1.03	5	22	100.00
SGBJUL27	GB	13-Apr-2021	4980.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBJUL28IV	GB	13-Apr-2021	4719.56	4719.56	4758.00	4657.10	4730.00	4730.00	4734.15	331	15.67	47	311	93.96
SGBJUN27	GB	13-Apr-2021	4686.60	4680.00	4680.00	4640.00	4680.00	4679.66	4650.16	168	7.81	9	160	95.24
SGBJUN28	GB	13-Apr-2021	4688.18	4700.00	4725.00	4677.00	4725.00	4716.96	4699.24	171	8.04	28	146	85.38
SGBMAR24	GB	13-Apr-2021	4658.67	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	5	0.24	4	5	100.00
SGBMAR25	GB	13-Apr-2021	4750.00	4791.00	4791.00	4684.00	4684.00	4684.00	4701.29	7	0.33	5	6	85.71
SGBMAR28X	GB	13-Apr-2021	4695.89	4695.89	4695.89	4694.95	4694.95	4694.95	4695.15	25	1.17	5	25	100.00
SGBMAY25	GB	13-Apr-2021	4687.50	4675.00	4724.00	4675.00	4724.00	4724.00	4704.39	165	7.76	15	165	100.00
SGBMAY26	GB	13-Apr-2021	4690.90	4700.00	4700.00	4690.90	4690.90	4698.48	4699.39	15	0.70	3	15	100.00
SGBMAY28	GB	13-Apr-2021	4688.09	4689.00	4689.99	4672.00	4685.00	4683.13	4684.39	490	22.95	64	472	96.33
SGBMR29XII	GB	13-Apr-2021	4687.08	4680.00	4687.00	4651.05	4675.00	4675.97	4677.18	581	27.17	117	527	90.71
SGBN28VIII	GB	13-Apr-2021	4750.00	4898.00	4898.00	4770.00	4800.00	4800.00	4788.68	48	2.30	22	33	68.75
SGBNOV23	GB	13-Apr-2021	4767.99	4740.00	4755.00	4740.00	4755.00	4755.00	4750.00	3	0.14	2	3	100.00
SGBNOV24	GB	13-Apr-2021	4724.00	4700.00	4700.00	4675.00	4676.05	4676.47	4687.84	150	7.03	18	150	100.00
SGBNOV25IX	GB	13-Apr-2021	4650.00	4645.00	4700.00	4645.00	4700.00	4700.00	4687.31	13	0.61	2	13	100.00
SGBNOV25VI	GB	13-Apr-2021	4650.00	4700.00	4700.00	4621.00	4621.00	4660.50	4660.50	2	0.09	2	2	100.00
SGBOC28VII	GB	13-Apr-2021	4799.50	4760.00	4799.00	4760.00	4799.00	4786.00	4766.78	77	3.67	15	73	94.81
SGBOCT25	GB	13-Apr-2021	4699.43	4675.00	4698.00	4675.00	4675.00	4696.90	4686.00	95	4.45	11	95	100.00
SGBOCT26	GB	13-Apr-2021	4775.00	4631.01	4631.01	4631.01	4631.01	4631.01	4631.01	3	0.14	1	3	100.00
SGBOCT27	GB	13-Apr-2021	4740.00	4740.00	4740.00	4606.00	4739.00	4739.00	4710.67	6	0.28	6	5	83.33
SGBOCT27VI	GB	13-Apr-2021	4626.00	4632.00	4678.00	4632.00	4678.00	4678.00	4633.85	32	1.48	3	31	96.88
SGBSEP24	GB	13-Apr-2021	4747.00	4724.00	4725.00	4724.00	4725.00	4725.00	4724.86	29	1.37	6	29	100.00
SGBSEP27	GB	13-Apr-2021	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	6	0.29	2	6	100.00
SGBSEP28VI	GB	13-Apr-2021	4857.04	4835.00	4839.00	4725.00	4839.00	4811.67	4797.15	227	10.89	62	182	80.18
SGL	EQ	13-Apr-2021	8.30	8.10	9.00	8.10	8.75	8.60	8.63	6814	0.59	102	4808	70.56
SHAHALLOYS	BE	13-Apr-2021	9.05	9.05	9.50	9.05	9.50	9.50	9.44	6687	0.63	22	-	-
SHAKTIPUMP	EQ	13-Apr-2021	490.45	494.15	514.70	484.15	505.50	505.10	499.73	107798	538.70	4178	44709	41.47
SHALBY	EQ	13-Apr-2021	106.75	107.45	114.00	107.00	112.80	113.45	111.56	509141	567.98	5191	205804	40.42
SHALPAINTS	EQ	13-Apr-2021	90.40	92.90	92.90	88.00	89.50	89.40	89.44	83631	74.80	1397	47069	56.28
SHANKARA	EQ	13-Apr-2021	400.40	400.95	417.45	396.10	406.00	405.95	406.33	67543	274.45	7028	19721	29.20
SHANTI	SM	13-Apr-2021	23.35	23.50	23.50	23.50	23.50	23.50	23.50	4500	1.06	1	4500	100.00
SHANTIGEAR	EQ	13-Apr-2021	127.05	129.75	131.00	127.00	129.45	129.65	129.32	13778	17.82	330	9848	71.48
SHARDACROP	EQ	13-Apr-2021	284.35	285.80	294.35	282.55	285.00	284.90	286.80	75609	216.84	4161	43083	56.98
SHARDAMOTR	EQ	13-Apr-2021	1892.50	1900.00	1965.00	1877.40	1940.35	1922.70	1926.68	4721	90.96	887	2603	55.14
SHAREINDIA	EQ	13-Apr-2021	301.50	313.50	314.95	298.25	302.85	301.10	303.49	5763	17.49	330	3650	63.34
SHARIABEES	EQ	13-Apr-2021	380.21	391.61	391.61	371.71	375.35	372.95	373.85	2724	10.18	62	2719	99.82
SHEMAROO	EQ	13-Apr-2021	70.05	71.45	75.15	69.10	72.90	73.55	72.70	95763	69.62	830	73360	76.61
SHIL	EQ	13-Apr-2021	283.75	272.00	281.00	269.60	273.40	273.50	273.16	182186	497.66	2161	100225	55.01
SHILPAMED	EQ	13-Apr-2021	368.30	368.30	378.00	363.10	366.80	367.10	369.27	124258	458.85	3631	37745	30.38
SHIVAMAUTO	EQ	13-Apr-2021	16.40	16.05	17.30	15.10	16.80	16.85	16.50	39244	6.47	343	23031	58.69
SHIVAMILLS	BE	13-Apr-2021	42.80	42.80	42.85	41.00	41.00	42.45	42.50	967	0.41	8	-	-
SHIVATEX	EQ	13-Apr-2021	146.45	149.95	151.15	144.00	146.25	150.75	148.15	1555	2.30	74	610	39.23
SHK	EQ	13-Apr-2021	119.80	121.80	130.75	120.20	130.05	129.80	127.75	874245	1116.88	11172	430823	49.28
SHOPERSTOP	EQ	13-Apr-2021	188.60	189.60	193.50	187.00	192.00	192.25	191.71	69772	133.76	2295	23977	34.36
SHRADHA	BE	13-Apr-2021	40.80	40.00	40.00	40.00	40.00	40.00	40.00	2	0.00	1	-	-
SHREDIGCEM	EQ	13-Apr-2021	64.00	65.00	66.05	63.35	65.40	65.30	65.07	379123	246.69	2943	133227	35.14
SHREECEM	EQ	13-Apr-2021	29881.05	30200.00	30699.90	30110.00	30420.95	30356.05	30382.43	91665	27850.05	29098	35243	38.45
SHREEPUSHK	EQ	13-Apr-2021	143.60	143.00	147.95	139.35	143.95	145.20	144.38	122275	176.54	4149	43067	35.22
SHREERAMA	EQ	13-Apr-2021	9.75	10.00	10.75	9.75	10.45	10.50	10.27	109185	11.21	406	68627	62.85
SHRENIK	EQ	13-Apr-2021	1.75	1.75	1.80	1.70	1.70	1.70	1.71	2735556	46.79	1779	1370889	50.11
SHREYANIND	EQ	13-Apr-2021	90.05	89.05	93.35	89.05	91.00	91.15	90.83	12250	11.13	374	8375	68.37
SHREYAS	EQ	13-Apr-2021	73.90	75.70	78.50	74.55	75.50	75.80	76.47	62916	48.11	1003	29470	46.84
SHRIPISTON	BE	13-Apr-2021	770.10	771.00	771.00	742.05	751.00	751.00	754.30	48	0.36	8	-	-
SHRIRAMCIT	EQ	13-Apr-2021	1400.10	1370.00	1470.00	1370.00	1435.00	1435.50	1439.71	47370	681.99	4114	17189	36.29
SHRIRAMEPC	EQ	13-Apr-2021	3.95	3.90	4.10	3.80	4.00	4.00	4.00	240310	9.62	216	205603	85.56
SHUBHLAXMI	SM	13-Apr-2021	14.45	14.85	14.85	14.85	14.85	14.85	14.85	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	13-Apr-2021	5.60	5.50	6.20	5.50	5.90	5.95	5.86	133780	7.83	365	96273	71.96
SICAGEN	EQ	13-Apr-2021	16.95	16.75	17.95	15.15	17.00	17.60	17.33	84699	14.68	496	57470	67.85
SICAL	EQ	13-Apr-2021	13.90	14.35	14.35	13.25	13.25	13.35	13.53	358905	48.55	714	241608	67.32
SIDDHIKA	ST	13-Apr-2021	57.00	57.05	57.05	54.15	57.00	57.00	55.95	10000	5.60	5	10000	100.00
SIEMENS	EQ	13-Apr-2021	1729.75	1731.00	1787.20	1721.00	1768.50	1769.80	1763.91	217526	3836.96	13578	45017	20.69
SIGIND	EQ	13-Apr-2021	28.80	29.05	29.90	29.00	29.50	29.50	29.49	20696	6.10	212	14576	70.43
SIKKO	SM	13-Apr-2021	27.25	25.90	27.30	25.90	27.30	27.30	26.88	32000	8.60	4	8000	25.00
SIL	BE	13-Apr-2021	18.95	18.05	19.80	18.05	19.00	19.20	19.25	18431	3.55	47	-	-
SILGO	EQ	13-Apr-2021	50.50	50.90	54.00	50.65	53.10	52.65	51.76	133378	69.03	426	116656	87.46
SILINV	EQ	13-Apr-2021	183.25	183.00	187.00	182.65	187.00	184.35	184.56	1028	1.90	47	752	73.15
SILLYMONKS	BE	13-Apr-2021	22.25	22.30	22.35	21.60	22.35	22.35	22.28	31	0.01	4	-	-
SIMBHALS	EQ	13-Apr-2021	7.30	7.15	7.65	7.05	7.25	7.30	7.41	22511	1.67	90	14053	62.43
SIMPLEXINF	EQ	13-Apr-2021	30.55	30.70	31.40	30.40	30.80	30.85	30.95	59757	18.49	502	38054	63.68
SINTERCOM	EQ	13-Apr-2021	77.35	75.55	83.40	75.55	78.00	77.60	78.28	1480	1.16	40	684	46.22
SINTEX	BE	13-Apr-2021	3.55	3.50	3.55	3.40	3.40	3.40	3.45	1697795	58.54	1254	-	-
SIRCA	BE	13-Apr-2021	353.90	359.95	370.00	352.00	357.10	355.85	360.15	21646	77.96	260	-	-
SIS	EQ	13-Apr-2021	370.85	369.00	374.50	365.00	371.00	370.90	369.67	101101	373.74	3991	43486	43.01
SITINET	EQ	13-Apr-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.79	2215677	17.61	879	1910021	86.20
SIYSIL	EQ	13-Apr-2021	189.25	187.15	195.35	187.15	194.00	192.50	192.60	40170	77.37	1245	18887	47.02
SJVN	EQ	13-Apr-2021	24.65	24.70	25.50	24.65	25.20	25.25	25.13	2529772	635.81	4628	1281954	50.67
SKFINDIA	EQ	13-Apr-2021	2148.10	2102.30	2170.40	2102.30	2154.95	2150.10	2158.16	63360	1367.41	1717	58597	92.48
SKIL	BE	13-Apr-2021	2.50	2.50	2.60	2.40	2.55	2.55	2.50	14794	0.37	37	-	-
SKIPPER	EQ	13-Apr-2021	55.85	57.95	58.10	56.70	57.85	57.50	57.33	35282	20.23	415	23865	67.64
SKMEGGPROD	EQ	13-Apr-2021	47.15	47.00	48.05	46.55	47.25	47.05	47.32	20572	9.74	327	11510	55.95
SMARTLINK	EQ	13-Apr-2021	84.20	84.20	85.75	84.20	85.75	85.45	85.19	2825	2.41	53	2737	96.88
SMCGLOBAL	EQ	13-Apr-2021	67.30	69.40	69.60	67.10	68.25	67.75	67.85	29693	20.15	374	20145	67.84
SMLISUZU	EQ	13-Apr-2021	434.95	435.00	477.00	432.25	470.05	465.10	456.77	27889	127.39	1362	16451	58.99
SMPL	BZ	13-Apr-2021	0.15	0.15	0.20	0.15	0.15	0.15	0.15	3869	0.01	8	-	-
SMSLIFE	EQ	13-Apr-2021	558.50	575.00	578.15	539.00	541.50	539.65	554.07	11020	61.06	593	8642	78.42
SMSPHARMA	EQ	13-Apr-2021	142.15	144.25	146.55	138.00	143.55	143.75	143.63	120784	173.48	1468	60851	50.38
SMVD	SM	13-Apr-2021	7.90	8.20	8.25	7.70	7.70	7.70	7.99	8000	0.64	4	8000	100.00
SNOWMAN	EQ	13-Apr-2021	47.75	49.50	51.40	48.00	49.55	49.90	50.04	7457150	3731.29	30855	2215175	29.71
SOBHA	EQ	13-Apr-2021	466.50	473.00	548.50	473.00	522.00	527.80	525.58	1628292	8557.91	58214	235776	14.48
SOLARA	EQ	13-Apr-2021	1440.10	1470.65	1512.00	1433.00	1470.00	1473.05	1467.76	215878	3168.58	16368	45387	21.02
SOLARINDS	EQ	13-Apr-2021	1258.80	1261.00	1384.95	1255.10	1280.00	1277.05	1329.04	101337	1346.81	7589	17259	17.03
SOLEX	SM	13-Apr-2021	48.85	51.25	51.25	51.25	51.25	51.25	51.25	8000	4.10	4	4000	50.00
SOMANYCERA	EQ	13-Apr-2021	419.10	420.00	436.00	415.00	428.05	432.35	428.14	30045	128.64	1820	18277	60.83
SOMATEX	BE	13-Apr-2021	4.75	4.75	4.95	4.55	4.90	4.95	4.89	6201	0.30	35	-	-
SOMICONVEY	BE	13-Apr-2021	34.95	36.50	36.50	33.30	36.30	36.25	34.82	12806	4.46	177	-	-
SONAMCLOCK	SM	13-Apr-2021	61.00	65.50	65.50	60.35	61.25	61.25	62.37	9000	5.61	3	0	0.00
SONATSOFTW	EQ	13-Apr-2021	573.00	578.90	634.00	573.00	616.70	616.30	604.71	426937	2581.73	12191	120473	28.22
SORILINFRA	EQ	13-Apr-2021	136.70	135.05	143.10	135.05	137.00	137.05	138.51	30408	42.12	783	15789	51.92
SOTL	EQ	13-Apr-2021	993.20	998.00	1010.05	984.05	1009.00	1007.45	999.56	6292	62.89	871	3242	51.53
SOUTHBANK	EQ	13-Apr-2021	8.10	8.15	8.35	7.95	8.00	8.00	8.07	26024800	2099.30	20126	12295584	47.25
SOUTHWEST	EQ	13-Apr-2021	47.35	45.05	51.60	43.95	51.30	50.20	49.02	17995	8.82	247	13922	77.37
SPAL	EQ	13-Apr-2021	149.75	152.65	157.00	148.55	152.50	154.60	153.53	14206	21.81	356	8773	61.76
SPANDANA	EQ	13-Apr-2021	567.85	570.80	593.00	570.80	575.40	583.75	585.59	30049	175.96	1543	13383	44.54
SPARC	EQ	13-Apr-2021	157.10	158.00	164.80	158.00	161.80	162.05	162.60	478265	777.68	7343	106571	22.28
SPECIALITY	EQ	13-Apr-2021	37.60	37.65	39.00	37.00	38.45	38.05	37.92	26209	9.94	343	17615	67.21
SPENCERS	EQ	13-Apr-2021	68.85	69.45	71.70	68.70	70.30	70.45	70.60	110705	78.16	1477	52383	47.32
SPENTEX	BZ	13-Apr-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	6271	0.04	6	-	-
SPIC	EQ	13-Apr-2021	29.10	29.05	30.40	28.90	29.90	29.90	29.85	480224	143.35	2691	189640	39.49
SPICEJET	EQ	13-Apr-2021	66.35	65.20	70.45	65.20	67.95	68.20	67.89	3240671	2199.96	22339	832467	25.69
SPLIL	EQ	13-Apr-2021	31.70	33.50	33.90	32.15	33.90	33.25	33.21	17914	5.95	166	10447	58.32
SPMLINFRA	EQ	13-Apr-2021	10.15	10.40	10.40	9.60	9.95	9.80	9.95	39988	3.98	222	29967	74.94
SPTL	EQ	13-Apr-2021	3.15	3.20	3.20	3.10	3.20	3.20	3.16	1037002	32.75	1282	780680	75.28
SPYL	EQ	13-Apr-2021	0.40	0.40	0.40	0.35	0.35	0.35	0.36	696100	2.53	310	259992	37.35
SREEL	EQ	13-Apr-2021	140.60	137.25	143.90	137.25	141.05	141.50	141.79	7792	11.05	202	4077	52.32
SREIBNPNCD	Y7	13-Apr-2021	355.00	355.00	355.00	355.00	355.00	355.00	355.00	10	0.04	1	10	100.00
SREINFRA	EQ	13-Apr-2021	7.65	7.40	7.70	7.00	7.20	7.10	7.22	6048654	436.75	8463	2632056	43.51
SRF	EQ	13-Apr-2021	6122.95	6135.00	6330.00	6027.95	6090.00	6052.80	6172.64	210942	13020.70	28879	37733	17.89
SRHHYPOLTD	EQ	13-Apr-2021	244.55	243.00	249.95	243.00	248.70	247.55	246.00	13934	34.28	466	9787	70.24
SRIPIPES	EQ	13-Apr-2021	166.70	166.95	175.10	166.95	174.15	174.75	172.16	37074	63.83	1291	16153	43.57
SRPL	BE	13-Apr-2021	31.40	31.40	31.40	29.85	29.85	29.85	31.30	16	0.01	3	-	-
SRTRANSFIN	EQ	13-Apr-2021	1300.90	1315.00	1398.60	1311.00	1385.00	1382.30	1368.78	4250473	58179.79	100873	926359	21.79
SRTRANSFIN	YB	13-Apr-2021	1063.00	1028.00	1029.00	1028.00	1029.00	1028.50	1028.50	2	0.02	2	1	50.00
SRTRANSFIN	YH	13-Apr-2021	1015.00	1006.30	1025.00	1006.30	1012.00	1012.00	1014.34	66	0.67	4	65	98.48
SRTRANSFIN	YI	13-Apr-2021	1030.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	YJ	13-Apr-2021	1067.05	1068.10	1068.10	1068.10	1068.10	1068.10	1068.10	20	0.21	1	20	100.00
SRTRANSFIN	YK	13-Apr-2021	1080.00	1080.00	1083.00	1080.00	1083.00	1083.00	1081.57	364	3.94	15	364	100.00
SRTRANSFIN	YO	13-Apr-2021	1012.01	1020.00	1020.00	1017.00	1020.00	1020.00	1018.40	141	1.44	5	141	100.00
SRTRANSFIN	YS	13-Apr-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	35	0.38	1	35	100.00
SRTRANSFIN	YT	13-Apr-2021	1243.00	1240.40	1240.40	1240.40		1240.40	1240.40	5	0.06	1	5	100.00
SRTRANSFIN	YV	13-Apr-2021	1026.00	1016.22	1029.49	1016.22	1020.00	1020.00	1017.86	399	4.06	12	399	100.00
SRTRANSFIN	YW	13-Apr-2021	1027.10	1060.90	1060.90	1060.90	1060.90	1060.90	1060.90	50	0.53	1	50	100.00
SRTRANSFIN	Z1	13-Apr-2021	1215.50	1250.00	1250.00	1220.00	1220.00	1220.00	1235.00	2	0.02	2	1	50.00
SRTRANSFIN	Z2	13-Apr-2021	1223.00	1230.00	1231.00	1230.00	1231.00	1231.00	1230.11	56	0.69	3	56	100.00
SRTRANSFIN	Z5	13-Apr-2021	977.43	1001.00	1015.00	1001.00	1015.00	1015.00	1008.00	40	0.40	2	20	50.00
SRTRANSFIN	Z6	13-Apr-2021	1054.00	1059.80	1059.80	1059.80	1059.80	1059.80	1059.80	20	0.21	1	20	100.00
SRTRANSFIN	Z9	13-Apr-2021	1060.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	198	2.16	5	198	100.00
SRTRANSFIN	ZI	13-Apr-2021	1100.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	56	0.59	3	56	100.00
SSWL	EQ	13-Apr-2021	692.70	699.00	725.10	673.90	705.00	699.80	690.82	27047	186.85	2108	10488	38.78
STAR	EQ	13-Apr-2021	872.40	894.00	918.00	870.10	873.00	876.10	893.94	1765471	15782.17	61626	335992	19.03
STARCEMENT	EQ	13-Apr-2021	97.35	96.65	104.60	96.20	100.55	100.85	100.80	787317	793.60	9258	136549	17.34
STARPAPER	EQ	13-Apr-2021	114.25	114.00	116.70	112.75	115.45	115.00	114.74	53231	61.08	1551	17774	33.39
STCINDIA	EQ	13-Apr-2021	73.00	74.00	77.90	73.00	77.20	76.85	76.37	34664	26.47	538	16731	48.27
STEELCITY	EQ	13-Apr-2021	35.35	35.95	35.95	34.60	35.45	35.10	35.11	8905	3.13	112	6182	69.42
STEELXIND	EQ	13-Apr-2021	56.65	56.00	58.95	53.85	58.40	58.15	57.58	120007	69.10	476	90516	75.43
STEL	BE	13-Apr-2021	78.45	78.45	80.35	78.45	78.65	78.85	79.35	1001	0.79	18	-	-
STERTOOLS	EQ	13-Apr-2021	188.35	191.95	195.60	186.50	188.00	189.35	190.03	10104	19.20	593	5119	50.66
STLTECH	EQ	13-Apr-2021	215.40	217.00	220.20	212.10	217.20	216.70	216.34	316196	684.05	5727	186072	58.85
STOVEKRAFT	EQ	13-Apr-2021	478.10	480.10	487.05	471.25	479.25	482.05	479.91	71275	342.06	2726	27362	38.39
SUBCAPCITY	BE	13-Apr-2021	16.25	16.25	16.25	15.45	15.45	15.45	15.54	231	0.04	6	-	-
SUBEXLTD	EQ	13-Apr-2021	43.50	44.00	49.75	43.95	46.90	46.90	47.38	41178755	19508.71	97977	10620161	25.79
SUBROS	EQ	13-Apr-2021	299.45	300.00	304.00	292.00	301.00	299.20	298.82	29230	87.34	2832	14830	50.74
SUDARSCHEM	EQ	13-Apr-2021	526.30	521.15	552.75	521.15	547.10	548.10	541.75	124050	672.04	6458	61259	49.38
SUMEETINDS	BE	13-Apr-2021	6.30	6.05	6.60	6.05	6.45	6.45	6.47	289106	18.70	331	-	-
SUMICHEM	EQ	13-Apr-2021	279.60	282.60	285.35	279.65	283.35	283.35	282.53	166213	469.60	3782	79699	47.95
SUMIT	EQ	13-Apr-2021	11.45	11.30	12.00	10.80	11.05	11.10	11.26	38713	4.36	225	28730	74.21
SUMMITSEC	EQ	13-Apr-2021	511.45	516.60	520.40	504.05	517.90	513.75	513.23	2369	12.16	251	1350	56.99
SUNCLAYLTD	EQ	13-Apr-2021	2944.95	2990.00	3190.00	2930.00	3000.00	3118.05	3023.68	3697	111.79	1122	1532	41.44
SUNDARAM	EQ	13-Apr-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.23	109804	1.35	352	52006	47.36
SUNDARMFIN	EQ	13-Apr-2021	2437.10	2439.00	2494.00	2436.40	2475.00	2471.20	2461.47	15937	392.28	1916	8713	54.67
SUNDARMHLD	EQ	13-Apr-2021	73.95	75.10	75.75	74.05	74.45	74.30	74.82	38294	28.65	542	26655	69.61
SUNDRMBRAK	EQ	13-Apr-2021	335.15	344.85	346.45	336.50	345.80	343.40	342.93	1436	4.92	121	685	47.70
SUNDRMFAST	EQ	13-Apr-2021	697.35	699.00	719.80	694.45	710.00	709.65	710.32	128059	909.62	9065	74611	58.26
SUNFLAG	EQ	13-Apr-2021	62.65	63.75	66.60	62.30	65.70	65.95	64.70	785610	508.32	5289	252976	32.20
SUNPHARMA	EQ	13-Apr-2021	619.35	624.00	635.55	616.10	628.45	627.35	625.19	7399207	46259.33	123746	1698306	22.95
SUNTECK	EQ	13-Apr-2021	271.35	270.00	298.00	268.10	291.50	290.55	281.57	326312	918.79	12683	79492	24.36
SUNTV	EQ	13-Apr-2021	453.90	459.00	466.75	454.15	465.50	465.10	461.19	1242866	5732.03	18780	228724	18.40
SUPERHOUSE	EQ	13-Apr-2021	113.90	116.85	117.20	114.00	115.55	115.75	115.52	24607	28.43	320	14583	59.26
SUPERSPIN	EQ	13-Apr-2021	4.65	4.95	4.95	4.35	4.60	4.55	4.41	31156	1.37	104	26488	85.02
SUPPETRO	EQ	13-Apr-2021	484.95	507.00	514.80	490.10	491.95	497.80	502.59	113473	570.30	6002	52961	46.67
SUPRAJIT	EQ	13-Apr-2021	271.60	274.00	281.35	273.00	281.00	279.45	277.26	55903	154.99	2665	22562	40.36
SUPREMEENG	EQ	13-Apr-2021	24.45	24.50	25.30	23.10	24.95	24.60	24.50	16821	4.12	89	12144	72.20
SUPREMEIND	EQ	13-Apr-2021	1971.10	1997.95	1998.00	1930.00	1980.00	1971.95	1953.69	76776	1499.97	13071	41871	54.54
SURANASOL	BE	13-Apr-2021	9.15	9.00	9.00	8.70	8.85	8.85	8.78	21216	1.86	99	-	-
SURANAT&P	EQ	13-Apr-2021	4.10	3.85	4.30	3.85	4.30	4.20	4.11	17645	0.72	62	11980	67.89
SURYALAXMI	EQ	13-Apr-2021	31.40	30.45	32.20	30.45	31.10	31.25	31.55	2002	0.63	38	1489	74.38
SURYAROSNI	EQ	13-Apr-2021	353.45	354.00	371.50	354.00	362.95	363.55	364.80	207326	756.32	11399	69811	33.67
SURYODAY	EQ	13-Apr-2021	250.00	252.75	264.00	252.75	256.25	256.30	257.48	97221	250.32	3826	33294	34.25
SUTLEJTEX	EQ	13-Apr-2021	38.95	39.65	42.65	38.70	42.10	42.30	41.25	193589	79.86	1694	105759	54.63
SUULD	BE	13-Apr-2021	199.95	205.00	205.00	198.20	198.20	198.20	201.14	3528	7.10	18	-	-
SUVEN	EQ	13-Apr-2021	83.75	85.00	88.85	85.00	87.90	88.20	87.28	1872082	1633.96	17491	677049	36.17
SUVENPHAR	EQ	13-Apr-2021	480.55	485.00	489.65	479.15	481.65	481.90	481.24	165015	794.11	4110	113286	68.65
SUVIDHAA	BE	13-Apr-2021	73.35	69.70	69.70	69.70	69.70	69.70	69.70	1181	0.82	36	-	-
SUZLON	EQ	13-Apr-2021	4.70	4.65	4.90	4.65	4.90	4.85	4.82	9692790	467.14	8042	4994308	51.53
SWANENERGY	EQ	13-Apr-2021	130.95	131.35	134.90	130.90	132.90	133.60	132.39	148488	196.59	4906	5378	3.62
SWARAJENG	EQ	13-Apr-2021	1326.15	1315.00	1360.00	1315.00	1355.00	1351.55	1338.53	5246	70.22	1082	3159	60.22
SWELECTES	EQ	13-Apr-2021	195.75	201.30	203.30	196.00	200.00	199.85	199.62	6350	12.68	214	4692	73.89
SWSOLAR	EQ	13-Apr-2021	302.55	305.00	317.00	301.50	310.00	311.05	310.48	1170627	3634.55	21722	378283	32.31
SYMPHONY	EQ	13-Apr-2021	1177.05	1200.00	1219.45	1180.55	1207.00	1205.20	1198.32	39058	468.04	3673	19957	51.10
SYNCOM	BZ	13-Apr-2021	2.30	2.30	2.40	2.20	2.35	2.35	2.36	100210	2.36	145	-	-
SYNGENE	EQ	13-Apr-2021	550.35	550.00	572.80	549.50	566.20	564.30	563.33	330493	1861.77	9599	135790	41.09
TAINWALCHM	EQ	13-Apr-2021	57.00	57.65	59.90	56.50	56.75	57.20	57.22	3114	1.78	86	2357	75.69
TAJGVK	EQ	13-Apr-2021	107.70	107.05	110.00	107.05	110.00	109.75	109.23	37273	40.71	1173	19576	52.52
TAKE	EQ	13-Apr-2021	47.00	47.50	48.45	46.25	47.00	47.00	47.20	2520587	1189.70	11335	1038902	41.22
TALBROAUTO	EQ	13-Apr-2021	205.50	209.00	212.00	203.35	208.00	209.60	208.02	24232	50.41	619	13545	55.90
TANLA	EQ	13-Apr-2021	936.45	926.00	967.90	920.05	950.30	955.15	949.07	146803	1393.26	5928	72463	49.36
TANTIACONS	BZ	13-Apr-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	900	0.03	2	-	-
TARC	EQ	13-Apr-2021	27.05	27.85	28.20	26.85	27.60	27.55	27.43	283807	77.86	1178	152002	53.56
TARMAT	EQ	13-Apr-2021	46.65	48.20	48.20	46.00	46.00	46.00	46.58	13192	6.14	152	8666	65.69
TASTYBITE	EQ	13-Apr-2021	14445.35	14655.00	14692.85	14064.75	14250.00	14190.25	14312.21	1178	168.60	676	564	47.88
TATACAPHSG	N4	13-Apr-2021	1050.10	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	50	0.53	1	50	100.00
TATACAPHSG	N6	13-Apr-2021	1055.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	75	0.80	2	75	100.00
TATACHEM	EQ	13-Apr-2021	750.30	750.45	767.45	739.30	758.90	759.15	755.10	5478421	41367.71	76267	415905	7.59
TATACOFFEE	EQ	13-Apr-2021	117.45	119.15	121.50	116.60	117.40	117.55	118.59	1705022	2021.99	11512	351075	20.59
TATACOMM	EQ	13-Apr-2021	1074.55	1092.00	1144.00	1090.10	1098.10	1100.50	1110.56	692385	7689.38	22964	331840	47.93
TATACONSUM	EQ	13-Apr-2021	655.60	657.00	677.90	656.00	663.80	663.95	666.45	3065417	20429.42	55326	807754	26.35
TATAELXSI	EQ	13-Apr-2021	2916.75	2920.00	2947.65	2802.10	2860.00	2827.15	2865.65	278729	7987.39	27599	113237	40.63
TATAINVEST	EQ	13-Apr-2021	1004.75	1000.35	1009.00	991.00	1009.00	1003.90	1001.23	22311	223.38	2311	12932	57.96
TATAMETALI	EQ	13-Apr-2021	874.65	876.70	915.95	856.20	905.00	900.75	889.22	448669	3989.65	18405	103452	23.06
TATAMOTORS	EQ	13-Apr-2021	286.55	287.25	304.55	280.55	302.00	302.85	293.11	116874853	342566.51	571436	8020613	6.86
TATAMTRDVR	EQ	13-Apr-2021	127.15	127.75	134.90	126.05	133.55	134.25	131.08	3794637	4973.89	27868	1414387	37.27
TATAPOWER	EQ	13-Apr-2021	92.20	92.30	96.30	91.55	95.75	95.85	94.46	76861733	72602.04	205189	9596868	12.49
TATASTEEL	EQ	13-Apr-2021	851.55	862.00	881.60	849.00	878.95	879.00	868.07	20428502	177332.72	246512	2169612	10.62
TATASTLBSL	EQ	13-Apr-2021	54.50	55.05	56.75	54.40	56.50	56.55	55.85	7594125	4241.63	15990	1986215	26.15
TATASTLLP	EQ	13-Apr-2021	777.85	761.00	788.05	740.00	780.00	770.80	766.12	155550	1191.70	4418	84754	54.49
TBZ	EQ	13-Apr-2021	61.80	63.50	64.05	61.50	63.00	63.10	62.82	70417	44.23	1043	37182	52.80
TCFSL	NB	13-Apr-2021	1057.76	1056.01	1057.00	1054.05	1057.00	1057.00	1055.97	610	6.44	35	475	77.87
TCFSL	ND	13-Apr-2021	1099.87	1099.00	1100.45	1097.95	1100.45	1100.36	1099.18	1651	18.15	22	1306	79.10
TCFSL	NF	13-Apr-2021	1210.00	1200.01	1212.00	1180.31	1180.31	1180.31	1202.17	388	4.66	10	388	100.00
TCFSL	NH	13-Apr-2021	1068.05	1068.05	1073.20	1068.05	1073.20	1073.20	1070.45	50	0.54	4	50	100.00
TCFSL	NJ	13-Apr-2021	1090.00	1150.00	1150.00	1090.00	1090.00	1090.00	1107.65	170	1.88	7	170	100.00
TCI	EQ	13-Apr-2021	269.90	268.00	277.95	254.10	256.90	256.55	261.75	71800	187.93	3030	25880	36.04
TCIDEVELOP	EQ	13-Apr-2021	306.85	311.55	315.00	299.05	300.00	301.05	306.88	210	0.64	90	66	31.43
TCIEXP	EQ	13-Apr-2021	842.80	847.20	874.10	840.10	863.35	869.75	854.55	14842	126.83	1514	7114	47.93
TCNSBRANDS	EQ	13-Apr-2021	480.00	482.50	483.00	461.60	465.00	468.00	475.96	61970	294.95	2792	45743	73.81
TCPLPACK	EQ	13-Apr-2021	397.80	403.05	408.00	391.55	399.00	398.60	398.93	4319	17.23	413	2664	61.68
TCS	EQ	13-Apr-2021	3246.55	3214.00	3214.00	3073.05	3120.00	3104.05	3116.13	8654596	269688.84	436638	3104217	35.87
TDPOWERSYS	EQ	13-Apr-2021	153.80	153.90	155.00	151.40	154.50	154.30	153.89	9785	15.06	222	5402	55.21
TEAMLEASE	EQ	13-Apr-2021	3349.80	3312.10	3416.35	3250.00	3336.05	3370.75	3337.43	16977	566.59	5994	7105	41.85
TECHIN	BE	13-Apr-2021	2.80	2.80	2.90	2.70	2.70	2.70	2.79	803	0.02	8	-	-
TECHM	EQ	13-Apr-2021	1039.85	1045.00	1050.25	983.00	1005.00	1001.85	1002.91	6448995	64677.68	120182	2401702	37.24
TECHNOE	EQ	13-Apr-2021	298.15	306.80	306.80	283.10	295.00	295.10	292.87	65277	191.18	3046	27527	42.17
TEJASNET	EQ	13-Apr-2021	170.40	164.00	170.30	162.55	165.95	166.60	165.02	384833	635.06	10111	188054	48.87
TEMBO	SM	13-Apr-2021	93.00	97.00	97.00	92.00	96.50	95.00	95.50	8000	7.64	3	6000	75.00
TERASOFT	EQ	13-Apr-2021	36.15	36.90	38.15	36.00	37.95	37.70	37.31	15183	5.66	171	9287	61.17
TEXINFRA	EQ	13-Apr-2021	71.00	71.25	73.60	70.60	72.75	72.05	71.86	26718	19.20	398	17087	63.95
TEXMOPIPES	EQ	13-Apr-2021	25.25	25.65	28.00	25.20	27.90	27.65	27.01	384984	103.98	1733	136679	35.50
TEXRAIL	EQ	13-Apr-2021	25.30	25.05	26.00	25.05	25.70	25.80	25.67	244580	62.77	1126	114953	47.00
TFCILTD	EQ	13-Apr-2021	54.15	55.70	56.95	54.30	56.80	56.20	55.44	114389	63.42	1278	40725	35.60
TFL	BE	13-Apr-2021	2.45	2.35	2.55	2.35	2.35	2.35	2.38	602	0.01	7	-	-
TGBHOTELS	EQ	13-Apr-2021	4.35	4.60	4.70	4.20	4.60	4.55	4.46	11801	0.53	88	6654	56.39
THANGAMAYL	EQ	13-Apr-2021	606.20	602.45	628.80	601.25	610.95	608.95	614.90	47116	289.72	2563	18245	38.72
THEINVEST	EQ	13-Apr-2021	85.80	87.35	92.00	86.00	92.00	89.65	87.64	6085	5.33	102	4542	74.64
THEJO	SM	13-Apr-2021	2048.45	2099.90	2237.00	2099.90	2101.10	2130.50	2175.23	4500	97.89	41	2300	51.11
THEMISMED	EQ	13-Apr-2021	307.20	315.00	315.05	310.00	314.00	313.90	312.70	2715	8.49	84	1784	65.71
THERMAX	EQ	13-Apr-2021	1339.50	1325.00	1359.90	1324.90	1324.90	1339.80	1337.71	81220	1086.49	1526	74930	92.26
THIRUSUGAR	BZ	13-Apr-2021	5.95	5.80	6.20	5.70	6.20	6.20	5.81	673	0.04	6	-	-
THOMASCOOK	EQ	13-Apr-2021	45.55	44.25	46.20	44.25	45.95	45.85	45.67	182198	83.20	1159	113683	62.40
THOMASCOTT	BE	13-Apr-2021	7.65	7.60	7.60	7.30	7.30	7.30	7.40	15	0.00	4	-	-
THYROCARE	EQ	13-Apr-2021	1055.30	1080.00	1100.00	1004.00	1028.95	1021.55	1053.74	776642	8183.81	42287	170663	21.97
TI	EQ	13-Apr-2021	34.15	34.20	35.85	34.20	34.95	35.05	35.20	166813	58.71	1028	88761	53.21
TIDEWATER	EQ	13-Apr-2021	4353.10	4330.05	4410.00	4290.00	4360.00	4339.30	4332.67	1142	49.48	361	692	60.60
TIIL	EQ	13-Apr-2021	369.25	373.95	376.45	369.15	369.50	371.40	371.74	13939	51.82	481	10089	72.38
TIINDIA	EQ	13-Apr-2021	1135.65	1154.65	1164.95	1125.00	1133.45	1136.45	1140.00	66009	752.50	2155	59144	89.60
TIJARIA	BE	13-Apr-2021	6.95	7.20	7.20	6.65	7.15	7.00	6.83	4449	0.30	23	-	-
TIL	EQ	13-Apr-2021	158.50	156.45	171.00	156.45	170.00	168.00	165.06	23069	38.08	831	10961	47.51
TIMESGTY	EQ	13-Apr-2021	23.95	23.95	24.85	23.20	23.50	23.80	23.73	333	0.08	43	165	49.55
TIMETECHNO	EQ	13-Apr-2021	64.90	65.00	66.90	64.25	65.25	65.50	65.77	576818	379.39	3319	189575	32.87
TIMKEN	EQ	13-Apr-2021	1366.70	1390.00	1390.00	1331.00	1355.50	1358.10	1356.03	45435	616.11	5504	17622	38.79
TINPLATE	EQ	13-Apr-2021	162.90	163.35	170.85	162.45	168.10	168.15	167.75	512637	859.94	8216	159034	31.02
TIPSINDLTD	BE	13-Apr-2021	484.25	490.00	493.00	463.20	484.00	476.95	474.18	3561	16.89	69	-	-
TIRUMALCHM	EQ	13-Apr-2021	87.00	87.75	89.75	87.00	88.95	88.85	88.46	243394	215.29	2979	82887	34.05
TIRUPATIFL	BE	13-Apr-2021	26.00	26.00	27.25	26.00	27.25	27.25	26.00	1102	0.29	5	-	-
TITAN	EQ	13-Apr-2021	1510.45	1528.60	1553.30	1516.65	1540.00	1530.60	1535.62	1880575	28878.40	73400	716973	38.13
TMRVL	EQ	13-Apr-2021	12.05	11.85	12.00	11.60	12.00	11.90	11.80	33446	3.95	229	22233	66.47
TNPETRO	EQ	13-Apr-2021	54.40	56.80	63.85	55.95	60.40	61.25	60.23	6875721	4141.10	33650	2205596	32.08
TNPL	EQ	13-Apr-2021	136.80	137.30	141.15	137.25	140.00	140.15	139.91	237234	331.91	3417	182817	77.06
TNTELE	BE	13-Apr-2021	4.60	4.55	4.55	4.40	4.55	4.55	4.52	1950	0.09	19	-	-
TOKYOPLAST	EQ	13-Apr-2021	70.10	71.65	72.90	70.20	72.90	72.05	71.60	1917	1.37	59	1167	60.88
TORNTPHARM	EQ	13-Apr-2021	2555.80	2583.00	2607.05	2544.05	2576.40	2566.65	2562.36	309988	7943.00	16610	106016	34.20
TORNTPOWER	EQ	13-Apr-2021	400.00	397.30	407.15	388.45	396.00	397.00	396.06	1039223	4115.96	18677	250534	24.11
TOTAL	EQ	13-Apr-2021	43.00	46.90	46.90	41.80	43.00	42.25	42.73	16788	7.17	182	10145	60.43
TOUCHWOOD	BE	13-Apr-2021	105.50	110.00	110.75	100.25	110.00	102.50	103.40	3130	3.24	40	-	-
TPLPLASTEH	EQ	13-Apr-2021	167.85	167.85	184.00	167.85	180.10	181.15	178.80	22906	40.96	699	9240	40.34
TREEHOUSE	EQ	13-Apr-2021	8.35	8.35	8.75	8.25	8.75	8.70	8.62	55878	4.81	165	50279	89.98
TREJHARA	EQ	13-Apr-2021	32.75	35.05	35.05	31.30	32.60	32.55	32.66	34010	11.11	333	21889	64.36
TRENT	EQ	13-Apr-2021	710.75	711.70	732.80	711.70	730.80	729.25	723.98	437329	3166.16	16277	113314	25.91
TRF	EQ	13-Apr-2021	88.55	92.00	92.00	89.80	91.50	90.80	91.00	12641	11.50	358	5115	40.46
TRIDENT	EQ	13-Apr-2021	13.40	13.45	13.80	13.40	13.70	13.70	13.59	7537165	1024.02	14455	3666537	48.65
TRIGYN	EQ	13-Apr-2021	65.60	65.60	69.75	65.60	67.65	68.05	67.94	46115	31.33	749	24926	54.05
TRIL	EQ	13-Apr-2021	17.15	17.80	17.80	16.80	17.30	17.45	17.28	88217	15.25	499	48660	55.16
TRITURBINE	EQ	13-Apr-2021	97.30	99.00	99.95	96.90	98.60	98.70	98.33	56767	55.82	1250	29956	52.77
TRIVENI	EQ	13-Apr-2021	89.05	89.45	95.05	88.40	93.70	93.85	93.08	1402657	1305.58	9296	460945	32.86
TTKHLTCARE	EQ	13-Apr-2021	500.60	530.00	530.00	494.20	494.95	498.25	502.08	967	4.86	138	542	56.05
TTKPRESTIG	EQ	13-Apr-2021	7314.05	7314.05	7647.95	7300.00	7485.00	7517.25	7521.49	19522	1468.35	4307	13158	67.40
TTL	EQ	13-Apr-2021	44.80	44.70	45.75	44.70	45.15	45.15	45.07	3519	1.59	116	1561	44.36
TTML	BE	13-Apr-2021	12.35	11.75	12.75	11.75	11.85	11.85	11.83	2378015	281.31	11861	-	-
TV18BRDCST	EQ	13-Apr-2021	26.55	26.75	27.25	26.40	27.20	27.20	27.00	4788642	1292.99	5224	2341005	48.89
TVSELECT	BE	13-Apr-2021	130.05	130.45	131.75	123.55	127.50	128.05	126.10	27276	34.40	478	-	-
TVSMOTOR	EQ	13-Apr-2021	538.90	541.00	549.80	533.80	548.90	547.95	543.64	1372141	7459.55	30929	569821	41.53
TVSSRICHAK	EQ	13-Apr-2021	1694.90	1691.30	1749.35	1685.00	1689.65	1697.80	1703.39	8895	151.52	1554	5458	61.36
TVTODAY	EQ	13-Apr-2021	268.35	269.50	274.75	269.50	274.00	272.15	272.87	21630	59.02	855	10302	47.63
TVVISION	BE	13-Apr-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	1318	0.03	4	-	-
TWL	EQ	13-Apr-2021	47.05	47.00	48.95	46.45	48.50	48.55	47.63	194407	92.59	1911	85948	44.21
UBL	EQ	13-Apr-2021	1084.15	1084.15	1110.65	1082.00	1101.70	1101.00	1099.44	378097	4156.96	13476	147787	39.09
UCALFUEL	EQ	13-Apr-2021	138.00	140.00	141.00	138.20	138.20	139.05	139.82	20977	29.33	675	10144	48.36
UCOBANK	EQ	13-Apr-2021	11.15	11.25	11.65	11.15	11.45	11.50	11.39	11182122	1273.63	17580	2366044	21.16
UFLEX	EQ	13-Apr-2021	357.50	360.00	381.00	352.80	366.45	364.85	363.75	77204	280.83	3797	23549	30.50
UFO	EQ	13-Apr-2021	70.40	69.60	74.00	69.60	73.00	73.50	72.60	50607	36.74	1187	29120	57.54
UGARSUGAR	EQ	13-Apr-2021	16.70	16.85	17.85	16.45	17.00	17.15	17.20	335649	57.74	1062	92474	27.55
UJAAS	BE	13-Apr-2021	2.50	2.45	2.55	2.40	2.55	2.50	2.47	570760	14.08	767	-	-
UJJIVAN	EQ	13-Apr-2021	201.15	203.45	207.60	200.70	203.20	203.05	203.56	831599	1692.82	15154	408022	49.06
UJJIVANSFB	EQ	13-Apr-2021	29.10	29.25	29.95	29.00	29.95	29.85	29.56	1315283	388.81	4878	580610	44.14
ULTRACEMCO	EQ	13-Apr-2021	6509.40	6550.00	6656.45	6504.60	6603.00	6604.45	6583.51	551188	36287.53	59515	250875	45.52
UMANGDAIRY	EQ	13-Apr-2021	55.55	55.55	57.15	55.25	55.25	55.85	55.80	7263	4.05	144	4118	56.70
UMESLTD	BE	13-Apr-2021	3.25	3.20	3.40	3.10	3.40	3.40	3.28	13474	0.44	44	-	-
UNICHEMLAB	EQ	13-Apr-2021	311.45	312.05	319.70	311.85	311.85	312.55	314.31	42175	132.56	1607	19468	46.16
UNIDT	EQ	13-Apr-2021	312.95	321.85	339.65	315.90	325.10	325.40	327.55	4766	15.61	131	2659	55.79
UNIENTER	EQ	13-Apr-2021	74.05	73.80	77.80	73.30	75.50	74.65	75.88	16964	12.87	621	9546	56.27
UNIONBANK	EQ	13-Apr-2021	34.40	34.75	35.45	34.15	35.05	35.10	34.89	10176423	3550.53	24377	1610622	15.83
UNITECH	BZ	13-Apr-2021	1.55	1.50	1.55	1.50	1.50	1.50	1.51	1490916	22.55	601	-	-
UNITEDTEA	EQ	13-Apr-2021	293.45	302.45	302.45	297.10	299.00	297.50	299.45	1310	3.92	63	630	48.09
UNITY	BZ	13-Apr-2021	0.80	0.75	0.85	0.75	0.85	0.85	0.85	11063	0.09	16	-	-
UNIVASTU	BE	13-Apr-2021	37.60	37.90	38.90	36.80	38.65	38.65	38.66	5565	2.15	31	-	-
UNIVCABLES	EQ	13-Apr-2021	136.20	135.50	140.00	135.50	137.50	137.70	137.99	5192	7.16	202	3149	60.65
UNIVPHOTO	EQ	13-Apr-2021	170.85	157.00	177.05	157.00	175.50	175.55	170.92	1825	3.12	98	1101	60.33
UPL	EQ	13-Apr-2021	589.55	594.00	618.50	589.00	604.25	604.60	604.85	10046450	60766.22	135064	941004	9.37
URJA	BE	13-Apr-2021	6.05	5.75	5.95	5.75	5.90	5.85	5.80	1798307	104.22	6688	-	-
URJAPP	X1	13-Apr-2021	1.80	1.80	1.85	1.75	1.80	1.75	1.79	167540	3.00	82	162375	96.92
USHAMART	EQ	13-Apr-2021	37.30	37.15	40.15	37.10	38.60	38.75	38.62	3015317	1164.62	9800	796408	26.41
UTIAMC	EQ	13-Apr-2021	545.40	540.25	564.00	540.25	550.00	550.70	556.48	177235	986.27	5307	119106	67.20
UTIBANKETF	EQ	13-Apr-2021	30.74	31.60	31.80	30.44	31.70	31.77	31.23	13662	4.27	171	11299	82.70
UTINEXT50	EQ	13-Apr-2021	35.95	33.00	36.85	33.00	36.00	35.85	35.82	5624	2.01	125	4831	85.90
UTINIFTETF	EQ	13-Apr-2021	1516.70	1526.00	1536.00	1491.00	1514.20	1514.20	1501.73	572	8.59	92	540	94.41
UTISENSETF	EQ	13-Apr-2021	502.45	548.90	548.90	495.00	508.09	507.06	503.97	782	3.94	69	638	81.59
UTISXN50	EQ	13-Apr-2021	39.18	40.35	40.35	39.14	40.35	39.69	39.82	537	0.21	42	313	58.29
UTTAMSTL	BE	13-Apr-2021	7.60	7.45	7.55	7.25	7.50	7.30	7.25	113007	8.20	158	-	-
UTTAMSUGAR	EQ	13-Apr-2021	92.55	91.05	97.20	91.05	95.95	95.65	93.94	129988	122.12	2514	37930	29.18
UWCSL	SM	13-Apr-2021	30.50	29.05	29.05	29.05	29.05	29.05	29.05	4000	1.16	1	4000	100.00
V2RETAIL	EQ	13-Apr-2021	121.45	120.00	120.00	115.40	116.05	116.30	116.33	58597	68.17	719	41112	70.16
VADILALIND	EQ	13-Apr-2021	913.80	908.05	930.00	908.00	926.80	927.80	923.35	20743	191.53	1263	13114	63.22
VAIBHAVGBL	EQ	13-Apr-2021	4225.90	4219.85	4550.00	4200.00	4505.00	4518.35	4378.82	50506	2211.57	8413	28363	56.16
VAISHALI	BE	13-Apr-2021	32.40	33.50	33.50	32.20	33.15	32.60	32.73	7121	2.33	96	-	-
VAKRANGEE	EQ	13-Apr-2021	62.70	59.60	59.60	59.60	59.60	59.60	59.60	330379	196.91	1137	330378	100.00
VALIANTORG	EQ	13-Apr-2021	1386.20	1395.00	1440.65	1380.85	1401.35	1409.60	1410.15	18106	255.32	2272	9332	51.54
VARDHACRLC	EQ	13-Apr-2021	35.75	36.65	36.90	34.90	35.25	35.35	35.39	23388	8.28	177	17447	74.60
VARDMNPOLY	EQ	13-Apr-2021	17.00	17.00	17.80	16.50	16.75	16.85	16.98	20052	3.40	152	11566	57.68
VARROC	EQ	13-Apr-2021	355.55	356.00	366.40	346.55	352.00	356.55	355.98	105861	376.85	3963	37809	35.72
VASCONEQ	EQ	13-Apr-2021	16.90	16.50	17.30	16.50	16.75	16.85	16.98	86970	14.76	359	55553	63.88
VASWANI	EQ	13-Apr-2021	9.70	9.00	10.40	9.00	9.45	9.50	9.69	13114	1.27	71	11814	90.09
VBL	EQ	13-Apr-2021	988.90	994.80	1015.00	989.00	1009.00	1004.55	1001.97	421085	4219.14	27339	267646	63.56
VCL	SM	13-Apr-2021	41.25	39.20	39.20	39.20	39.20	39.20	39.20	6000	2.35	1	6000	100.00
VEDL	EQ	13-Apr-2021	213.20	213.30	219.50	212.10	217.90	218.45	216.30	9623854	20816.44	42604	3591088	37.31
VENKEYS	EQ	13-Apr-2021	1542.30	1547.85	1582.00	1538.00	1567.35	1568.90	1561.46	35903	560.61	3634	9042	25.18
VENUSREM	EQ	13-Apr-2021	275.90	275.50	289.65	270.00	285.00	285.10	283.31	94729	268.37	2026	34330	36.24
VERTOZ	EQ	13-Apr-2021	253.90	254.00	277.00	253.30	260.00	260.30	262.46	184348	483.83	4430	29910	16.22
VESUVIUS	EQ	13-Apr-2021	1015.00	1033.90	1035.00	997.00	1002.10	1006.65	1013.71	6265	63.51	743	3012	48.08
VETO	EQ	13-Apr-2021	129.30	134.50	134.95	125.65	129.00	130.40	130.59	27727	36.21	724	13818	49.84
VGUARD	EQ	13-Apr-2021	231.60	231.50	235.35	229.00	233.00	232.90	231.96	604873	1403.07	10508	216243	35.75
VHL	EQ	13-Apr-2021	1651.65	1760.00	1765.95	1654.95	1670.00	1667.60	1692.78	2090	35.38	816	342	16.36
VICEROY	BE	13-Apr-2021	2.20	2.15	2.25	2.15	2.25	2.20	2.18	11751	0.26	18	-	-
VIDEOIND	BZ	13-Apr-2021	4.25	4.05	4.25	4.05	4.20	4.10	4.08	447362	18.24	569	-	-
VIDHIING	EQ	13-Apr-2021	192.00	190.05	198.00	186.00	193.00	191.65	190.53	176688	336.64	3608	81290	46.01
VIJIFIN	EQ	13-Apr-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.64	91423	0.59	89	88663	96.98
VIKASECO	EQ	13-Apr-2021	2.00	1.95	2.10	1.95	2.05	2.00	2.03	1174662	23.83	927	910322	77.50
VIKASMCORP	EQ	13-Apr-2021	2.85	2.85	2.95	2.85	2.95	2.95	2.93	3597617	105.45	2309	1759031	48.89
VIKASPROP	EQ	13-Apr-2021	2.40	2.40	2.50	2.30	2.45	2.45	2.42	918108	22.18	533	635915	69.26
VIKASWSP	EQ	13-Apr-2021	5.60	5.55	6.00	5.50	5.60	5.60	5.64	237414	13.39	319	135082	56.90
VIMTALABS	EQ	13-Apr-2021	211.25	213.50	220.00	200.20	204.25	203.10	210.26	296376	623.16	7454	112560	37.98
VINATIORGA	EQ	13-Apr-2021	1609.30	1587.00	1681.00	1575.10	1611.80	1619.25	1642.96	321491	5281.96	27884	89213	27.75
VINDHYATEL	EQ	13-Apr-2021	810.45	806.00	828.00	806.00	819.80	820.35	817.61	6870	56.17	656	3585	52.18
VINYLINDIA	EQ	13-Apr-2021	115.70	116.00	118.05	115.05	117.20	116.65	116.42	38116	44.38	682	20928	54.91
VIPCLOTHNG	BE	13-Apr-2021	12.80	13.15	13.15	12.80	12.85	13.00	12.95	31643	4.10	77	-	-
VIPIND	EQ	13-Apr-2021	337.05	337.00	342.55	328.80	333.00	333.20	333.16	194114	646.72	5997	78303	40.34
VIPULLTD	BE	13-Apr-2021	28.50	28.60	29.90	27.70	29.85	29.85	29.53	4857	1.43	28	-	-
VISAKAIND	EQ	13-Apr-2021	478.40	479.00	494.60	476.55	483.00	482.80	482.98	45274	218.66	2278	25674	56.71
VISASTEEL	EQ	13-Apr-2021	7.00	6.70	7.30	6.65	6.65	6.65	6.68	78417	5.24	160	57586	73.44
VISHAL	EQ	13-Apr-2021	54.65	52.10	56.90	52.00	52.50	52.90	53.11	103370	54.90	1018	45794	44.30
VISHNU	EQ	13-Apr-2021	291.40	291.95	295.00	279.50	284.90	282.90	285.09	11080	31.59	607	8078	72.91
VISHWARAJ	EQ	13-Apr-2021	120.05	120.25	126.35	117.00	118.35	122.00	122.52	47274	57.92	548	23095	48.85
VIVIDHA	BE	13-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.70	421358	2.94	88	-	-
VIVIMEDLAB	EQ	13-Apr-2021	16.20	16.00	16.90	16.00	16.75	16.65	16.70	249727	41.70	712	155515	62.27
VLSFINANCE	EQ	13-Apr-2021	81.05	81.25	84.20	80.20	81.55	81.70	81.32	30559	24.85	530	18680	61.13
VMARCIND	ST	13-Apr-2021	44.85	42.65	43.00	42.65	42.65	42.65	42.71	33000	14.10	11	33000	100.00
VMART	EQ	13-Apr-2021	2762.15	2776.00	2789.55	2750.00	2785.00	2776.75	2773.57	6142	170.35	1648	3090	50.31
VOLTAMP	EQ	13-Apr-2021	1032.30	1037.50	1068.50	1034.00	1061.30	1065.20	1056.92	6457	68.25	1053	3614	55.97
VOLTAS	EQ	13-Apr-2021	950.30	957.50	969.90	946.00	955.00	958.25	954.97	2632686	25141.29	59311	1231700	46.78
VRLLOG	EQ	13-Apr-2021	222.90	222.95	245.85	222.00	241.50	239.25	234.36	129072	302.49	3512	62898	48.73
VSSL	EQ	13-Apr-2021	152.15	156.50	157.40	148.00	148.30	149.95	152.35	140636	214.26	2588	61823	43.96
VSTIND	EQ	13-Apr-2021	3321.90	3318.05	3350.90	3295.00	3299.00	3309.50	3319.09	3479	115.47	921	2026	58.24
VSTTILLERS	EQ	13-Apr-2021	1791.10	1800.00	1836.10	1780.00	1810.00	1822.75	1806.26	6447	116.45	1682	3178	49.29
VTL	EQ	13-Apr-2021	1199.60	1205.60	1225.95	1180.10	1180.15	1187.05	1201.12	43993	528.41	2390	27287	62.03
WABAG	EQ	13-Apr-2021	241.35	242.30	249.90	235.00	242.00	242.20	244.39	500909	1224.17	9377	154189	30.78
WABCOINDIA	EQ	13-Apr-2021	6045.10	6145.00	6198.95	6011.10	6119.30	6088.40	6067.46	1976	119.89	788	887	44.89
WALCHANNAG	EQ	13-Apr-2021	59.00	59.15	60.75	59.05	59.65	60.20	59.88	131401	78.69	2456	35743	27.20
WANBURY	BE	13-Apr-2021	96.95	94.25	101.75	94.25	101.20	101.45	98.78	30121	29.75	223	-	-
WATERBASE	EQ	13-Apr-2021	101.00	103.00	105.20	101.10	104.30	104.50	103.06	104635	107.83	2019	41791	39.94
WEALTH	EQ	13-Apr-2021	122.95	117.15	133.95	117.15	133.95	131.65	127.09	107	0.14	28	27	25.23
WEBELSOLAR	EQ	13-Apr-2021	42.15	42.15	44.80	42.15	44.50	43.85	43.36	93568	40.57	448	51686	55.24
WEIZMANIND	EQ	13-Apr-2021	42.35	46.20	46.20	41.70	43.60	43.45	43.53	4428	1.93	82	3001	67.77
WELCORP	EQ	13-Apr-2021	148.00	150.05	152.55	147.60	148.50	148.85	149.61	1048505	1568.67	11850	427387	40.76
WELENT	EQ	13-Apr-2021	104.55	106.10	108.50	105.00	106.80	106.00	106.00	87227	92.46	1683	42062	48.22
WELINV	EQ	13-Apr-2021	380.30	397.05	419.00	380.00	406.00	396.85	388.14	7692	29.86	106	4441	57.74
WELSPUNIND	EQ	13-Apr-2021	77.75	78.25	80.95	77.25	77.75	77.55	78.57	1153840	906.60	8540	615728	53.36
WENDT	EQ	13-Apr-2021	3122.20	3114.45	3174.90	3105.00	3174.00	3138.85	3125.70	196	6.13	85	129	65.82
WESTLIFE	EQ	13-Apr-2021	403.90	404.70	416.35	396.00	402.50	404.05	406.02	168795	685.35	3798	128172	75.93
WFL	SM	13-Apr-2021	65.00	66.00	66.00	66.00	66.00	66.00	66.00	1600	1.06	1	1600	100.00
WHEELS	EQ	13-Apr-2021	433.50	430.35	442.15	430.35	442.15	441.55	438.99	4124	18.10	410	2116	51.31
WHIRLPOOL	EQ	13-Apr-2021	2155.80	2159.00	2214.00	2135.00	2178.25	2183.05	2187.14	48097	1051.95	5807	23559	48.98
WILLAMAGOR	EQ	13-Apr-2021	19.10	20.70	20.70	18.50	18.50	18.60	19.40	5138	1.00	129	3488	67.89
WINDMACHIN	EQ	13-Apr-2021	28.60	27.40	29.75	27.20	28.50	28.30	28.03	111732	31.32	389	61054	54.64
WIPL	BE	13-Apr-2021	58.00	58.00	58.00	58.00	58.00	58.00	58.00	33	0.02	3	-	-
WIPRO	EQ	13-Apr-2021	432.60	432.00	437.55	412.60	421.75	418.95	420.89	20420320	85947.11	186965	5109038	25.02
WOCKPHARMA	EQ	13-Apr-2021	439.60	443.00	453.50	438.10	446.00	446.15	445.22	573493	2553.33	18453	92137	16.07
WONDERLA	EQ	13-Apr-2021	180.85	182.00	198.00	182.00	192.00	189.95	186.65	45660	85.22	1435	21538	47.17
WORTH	EQ	13-Apr-2021	47.50	47.70	48.75	47.05	47.30	47.55	47.60	5259	2.50	61	3964	75.38
WSTCSTPAPR	EQ	13-Apr-2021	208.60	208.50	216.00	207.60	210.50	210.25	211.17	114457	241.70	2661	44197	38.61
XCHANGING	EQ	13-Apr-2021	63.60	65.90	65.90	63.50	64.05	64.50	64.19	46788	30.03	651	21884	46.77
XELPMOC	EQ	13-Apr-2021	291.25	292.00	310.60	292.00	305.00	307.45	304.88	39688	121.00	4451	21190	53.39
XPROINDIA	BE	13-Apr-2021	88.00	90.00	92.40	84.00	92.35	92.25	89.55	66504	59.55	344	-	-
YAARII	EQ	13-Apr-2021	116.70	110.90	114.90	110.90	110.90	110.90	111.29	558396	621.42	2344	236315	42.32
YESBANK	EQ	13-Apr-2021	14.45	14.40	14.75	14.30	14.65	14.70	14.59	79542179	11605.66	76417	22413391	28.18
ZEEL	EQ	13-Apr-2021	181.10	184.85	189.25	182.10	187.90	188.05	186.48	9965317	18583.00	82129	1411625	14.17
ZEEL	P2	13-Apr-2021	1.90	1.90	1.95	1.90	1.90	1.90	1.90	1586	0.03	8	1586	100.00
ZEELEARN	EQ	13-Apr-2021	9.90	10.15	10.30	10.00	10.10	10.10	10.09	485419	48.99	1349	225686	46.49
ZEEMEDIA	EQ	13-Apr-2021	6.00	6.00	6.20	6.00	6.15	6.15	6.12	513199	31.42	776	368482	71.80
ZENITHEXPO	EQ	13-Apr-2021	65.45	64.80	65.45	62.60	64.90	64.20	64.34	374	0.24	39	267	71.39
ZENITHSTL	BE	13-Apr-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.79	29459	0.23	65	-	-
ZENSARTECH	EQ	13-Apr-2021	269.45	269.00	275.00	267.05	272.35	272.70	271.03	107514	291.39	3032	42620	39.64
ZENTEC	EQ	13-Apr-2021	76.10	76.50	78.40	75.95	77.50	77.30	77.28	59279	45.81	1494	26075	43.99
ZODIAC	SM	13-Apr-2021	16.25	16.90	17.05	16.90	17.05	17.05	16.97	20000	3.39	5	8000	40.00
ZODIACLOTH	EQ	13-Apr-2021	89.95	91.45	92.65	90.05	91.15	91.30	91.54	15778	14.44	390	8355	52.95
ZODJRDMKJ	EQ	13-Apr-2021	24.10	23.55	25.55	23.55	25.50	24.95	24.83	1157	0.29	97	598	51.69
ZOTA	EQ	13-Apr-2021	143.95	147.80	147.80	143.05	145.50	145.15	144.56	4515	6.53	117	2820	62.46
ZUARI	EQ	13-Apr-2021	87.85	87.85	97.15	87.85	93.15	93.35	94.62	275699	260.87	4312	76529	27.76
ZUARIGLOB	BE	13-Apr-2021	81.90	82.00	83.65	80.50	81.00	81.25	81.63	29300	23.92	156	-	-
ZYDUSWELL	EQ	13-Apr-2021	2115.10	2120.00	2133.00	2069.95	2080.00	2086.40	2109.93	137917	2909.95	4872	121310	87.96