nse-sec-bhavdata-full-2021-04-23.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	23-Apr-2021	36.00	36.75	36.75	35.40	36.50	36.30	35.95	65388	23.51	669	43464	66.47
21STCENMGM	EQ	23-Apr-2021	12.10	12.25	12.25	11.90	11.90	11.90	11.99	5006	0.60	43	3678	73.47
3IINFOTECH	EQ	23-Apr-2021	7.00	7.00	7.10	6.80	6.90	6.85	6.96	9018770	627.54	5773	6844996	75.90
3MINDIA	EQ	23-Apr-2021	27004.05	26752.00	27200.00	26201.00	26340.00	26378.00	26705.53	2935	783.81	1748	878	29.91
3PLAND	EQ	23-Apr-2021	9.45	9.45	9.85	9.25	9.85	9.70	9.63	10989	1.06	77	7498	68.23
5PAISA	EQ	23-Apr-2021	380.25	377.00	388.80	363.55	366.00	370.55	377.12	98358	370.93	1814	60304	61.31
601GS2028	GS	23-Apr-2021	66.55	63.28	63.28	63.28	63.28	63.28	63.28	1	0.00	1	1	100.00
63MOONS	EQ	23-Apr-2021	98.60	99.20	102.50	96.10	96.20	96.65	99.34	302186	300.20	4738	106893	35.37
667GS2050	GS	23-Apr-2021	99.75	103.90	103.90	100.00	102.94	102.94	101.51	91	0.09	8	91	100.00
716GS2050	GS	23-Apr-2021	112.00	115.00	115.00	112.00	112.00	112.00	114.62	42	0.05	4	42	100.00
719GS2060	GS	23-Apr-2021	110.00	111.00	111.00	111.00	111.00	111.00	111.00	10	0.01	1	10	100.00
772GS2049	GS	23-Apr-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	23-Apr-2021	3.95	3.95	4.10	3.80	3.90	3.85	3.92	793050	31.08	544	461697	58.22
AAKASH	BE	23-Apr-2021	135.70	136.00	137.80	134.90	136.10	136.30	136.91	6347	8.69	72	-	-
AARON	EQ	23-Apr-2021	51.50	51.55	55.75	51.00	51.50	53.30	53.51	3689	1.97	108	1444	39.14
AARTIDRUGS	EQ	23-Apr-2021	727.60	727.70	735.30	701.30	716.50	715.00	724.38	352104	2550.59	16393	113253	32.16
AARTIIND	EQ	23-Apr-2021	1418.15	1420.90	1475.45	1420.90	1465.00	1462.80	1459.52	670760	9789.89	31045	235571	35.12
AARTISURF	EQ	23-Apr-2021	1473.45	1473.45	1474.90	1405.00	1405.00	1415.60	1439.64	19270	277.42	2384	12331	63.99
AARVEEDEN	EQ	23-Apr-2021	18.80	19.50	19.50	18.50	18.95	19.05	18.87	17586	3.32	210	11453	65.13
AARVI	EQ	23-Apr-2021	50.15	50.30	52.00	50.30	50.50	50.80	50.89	19530	9.94	220	10816	55.38
AAVAS	EQ	23-Apr-2021	2208.95	2198.00	2285.00	2184.70	2264.00	2271.75	2243.70	49021	1099.88	8010	15403	31.42
ABAN	EQ	23-Apr-2021	28.85	29.00	29.35	28.20	28.70	28.65	28.79	62257	17.93	836	40821	65.57
ABB	EQ	23-Apr-2021	1391.65	1387.00	1393.60	1369.00	1375.00	1380.70	1387.31	155372	2155.49	17202	115846	74.56
ABBOTINDIA	EQ	23-Apr-2021	15108.70	14902.50	15245.00	14902.50	14999.95	15076.35	15098.04	7694	1161.64	2428	4014	52.17
ABCAPITAL	EQ	23-Apr-2021	117.25	116.55	119.00	115.35	116.00	116.10	117.03	1608146	1882.08	15719	500276	31.11
ABFRL	EQ	23-Apr-2021	176.45	177.00	177.20	171.85	173.05	173.50	174.41	1217741	2123.87	13509	473757	38.90
ABFRLPP1	E1	23-Apr-2021	143.85	145.80	145.80	136.00	140.00	140.50	141.03	7350	10.37	291	4887	66.49
ABMINTLTD	EQ	23-Apr-2021	51.90	51.90	52.50	49.50	51.95	51.95	51.87	1516	0.79	23	1476	97.36
ABSLBANETF	EQ	23-Apr-2021	314.80	311.16	319.89	311.16	315.50	315.50	317.47	516	1.64	14	455	88.18
ABSLNN50ET	EQ	23-Apr-2021	349.00	346.05	349.25	346.05	346.05	346.05	347.65	24	0.08	6	12	50.00
ABSLRIF6RG	MF	23-Apr-2021	8.71	8.15	8.15	8.14	8.14	8.14	8.14	5000	0.41	3	5000	100.00
ACC	EQ	23-Apr-2021	1831.65	1825.90	1854.90	1802.00	1813.00	1812.90	1830.08	886188	16217.97	50470	162332	18.32
ACCELYA	EQ	23-Apr-2021	843.85	847.90	856.05	844.60	847.00	848.35	849.96	998	8.48	228	601	60.22
ACCURACY	EQ	23-Apr-2021	61.65	63.00	64.25	56.15	56.55	58.25	58.81	10796	6.35	143	6718	62.23
ACE	EQ	23-Apr-2021	146.45	147.20	155.50	145.05	149.00	148.75	150.04	296778	445.28	3934	149645	50.42
ACRYSIL	EQ	23-Apr-2021	329.35	333.70	333.70	320.00	320.70	321.35	325.68	57154	186.14	1874	31266	54.70
ADANIENT	EQ	23-Apr-2021	1157.80	1161.00	1182.90	1145.65	1150.55	1157.60	1167.29	6167151	71988.42	108883	1072629	17.39
ADANIGREEN	EQ	23-Apr-2021	1030.45	1027.00	1064.95	1027.00	1053.50	1052.40	1047.45	363924	3811.92	20585	137133	37.68
ADANIPORTS	EQ	23-Apr-2021	737.80	736.45	746.90	720.10	725.10	725.35	733.59	18435449	135240.09	204435	1361968	7.39
ADANIPOWER	EQ	23-Apr-2021	87.20	86.80	90.75	86.45	87.65	87.80	88.87	11125028	9886.52	45600	3296091	29.63
ADANITRANS	EQ	23-Apr-2021	1050.70	1060.00	1082.00	1052.15	1064.00	1065.45	1069.84	903003	9660.71	24060	474387	52.53
ADFFOODS	EQ	23-Apr-2021	892.50	900.00	900.00	875.10	879.60	879.50	888.32	18375	163.23	1786	6225	33.88
ADHUNIKIND	EQ	23-Apr-2021	21.80	22.35	22.95	21.45	21.85	22.00	22.35	40727	9.10	304	31020	76.17
ADL	BE	23-Apr-2021	31.45	31.40	31.40	29.90	30.90	30.05	30.46	341	0.10	4	-	-
ADORWELD	EQ	23-Apr-2021	352.75	352.90	374.35	348.85	364.00	362.45	365.48	61951	226.42	3347	23967	38.69
ADROITINFO	BE	23-Apr-2021	8.10	8.10	8.15	8.10	8.15	8.15	8.14	115	0.01	4	-	-
ADSL	EQ	23-Apr-2021	48.85	47.70	51.50	47.30	47.70	47.90	48.78	205115	100.05	1437	112634	54.91
ADVANIHOTR	EQ	23-Apr-2021	50.65	51.35	51.85	50.00	50.50	50.80	50.76	3831	1.94	77	2872	74.97
ADVENZYMES	EQ	23-Apr-2021	382.15	383.00	400.00	381.70	383.95	385.20	391.63	494734	1937.54	12481	175394	35.45
AEGISCHEM	EQ	23-Apr-2021	288.15	289.45	294.50	285.55	292.10	291.25	290.47	227134	659.77	7406	74844	32.95
AFFLE	EQ	23-Apr-2021	5325.25	5320.60	5449.95	5285.05	5380.00	5377.80	5399.73	28808	1555.55	6455	11671	40.51
AGARIND	BE	23-Apr-2021	150.05	150.05	153.75	147.00	151.95	151.05	149.21	3222	4.81	92	-	-
AGCNET	EQ	23-Apr-2021	1664.40	1684.90	1738.90	1650.00	1650.10	1671.35	1705.78	25078	427.78	910	20190	80.51
AGRITECH	EQ	23-Apr-2021	34.35	35.45	36.00	33.85	34.70	34.55	35.15	22162	7.79	311	12822	57.86
AGROPHOS	EQ	23-Apr-2021	11.20	11.20	11.75	11.05	11.45	11.45	11.58	71208	8.24	351	48015	67.43
AHLADA	EQ	23-Apr-2021	99.95	101.80	102.40	97.80	100.00	99.95	99.68	393	0.39	34	239	60.81
AHLEAST	EQ	23-Apr-2021	144.25	147.90	152.80	143.00	148.95	146.85	145.82	4725	6.89	145	3076	65.10
AHLUCONT	EQ	23-Apr-2021	282.90	280.50	289.00	280.45	288.00	285.85	285.52	5331	15.22	400	3429	64.32
AHLWEST	EQ	23-Apr-2021	202.05	207.25	207.25	196.10	207.00	200.70	201.39	1666	3.36	200	907	54.44
AIAENG	EQ	23-Apr-2021	1870.45	1871.00	1898.00	1843.00	1875.00	1872.45	1871.65	53301	997.61	8492	15695	29.45
AIRAN	EQ	23-Apr-2021	15.60	16.00	16.00	15.50	15.95	15.70	15.79	14050	2.22	141	9525	67.79
AISL	SM	23-Apr-2021	39.25	39.85	39.85	37.90	39.00	39.00	39.15	22800	8.93	15	1200	5.26
AJANTPHARM	EQ	23-Apr-2021	1830.30	1841.00	1872.50	1772.50	1785.00	1784.10	1823.62	209871	3827.25	16105	75885	36.16
AJMERA	EQ	23-Apr-2021	106.90	107.95	112.00	107.40	108.90	109.20	109.43	78190	85.56	1861	21290	27.23
AJOONI	SM	23-Apr-2021	32.00	32.00	32.00	32.00	32.00	32.00	32.00	17776	5.69	2	17776	100.00
AKASH	EQ	23-Apr-2021	197.10	199.75	203.80	157.90	194.90	194.20	197.43	65654	129.62	828	53476	81.45
AKG	EQ	23-Apr-2021	34.30	32.60	32.60	32.60	32.60	32.60	32.60	4718	1.54	17	4718	100.00
AKSHARCHEM	EQ	23-Apr-2021	230.30	232.90	245.00	230.85	240.00	238.35	239.18	26523	63.44	851	12075	45.53
AKSHOPTFBR	EQ	23-Apr-2021	5.90	5.90	6.30	5.85	6.15	6.10	6.10	325288	19.86	461	206832	63.58
AKZOINDIA	EQ	23-Apr-2021	2213.15	2219.90	2240.30	2205.10	2209.00	2219.65	2221.87	7463	165.82	2009	3181	42.62
ALANKIT	EQ	23-Apr-2021	14.15	14.35	14.35	14.00	14.15	14.15	14.14	93374	13.20	413	70033	75.00
ALBERTDAVD	EQ	23-Apr-2021	463.85	466.90	467.25	450.00	453.00	455.45	458.05	62338	285.54	3468	30636	49.14
ALEMBICLTD	EQ	23-Apr-2021	110.45	110.90	114.70	106.65	108.80	109.00	111.64	1830033	2042.98	17605	506434	27.67
ALICON	EQ	23-Apr-2021	429.70	422.80	442.50	420.20	428.40	425.25	430.79	4980	21.45	309	2622	52.65
ALKALI	EQ	23-Apr-2021	53.20	53.00	55.55	52.55	54.25	54.05	54.26	33558	18.21	834	20035	59.70
ALKEM	EQ	23-Apr-2021	2797.35	2808.00	2834.20	2750.00	2777.95	2778.45	2796.37	144271	4034.35	12798	29361	20.35
ALKYLAMINE	EQ	23-Apr-2021	5940.55	6040.55	6392.00	6010.15	6295.00	6276.45	6275.83	201357	12636.83	30223	36745	18.25
ALLCARGO	EQ	23-Apr-2021	123.35	123.95	124.00	122.10	123.00	122.55	122.91	93522	114.95	1648	56862	60.80
ALLSEC	EQ	23-Apr-2021	315.70	316.85	318.95	312.20	314.00	315.00	315.45	6012	18.96	158	5085	84.58
ALMONDZ	EQ	23-Apr-2021	26.85	26.85	27.00	26.75	26.75	26.75	26.77	1889	0.51	7	1850	97.94
ALOKINDS	EQ	23-Apr-2021	20.55	20.70	22.60	20.65	22.45	22.25	21.90	34642454	7585.58	31586	10994578	31.74
ALPA	EQ	23-Apr-2021	66.75	70.45	73.40	65.00	66.95	67.45	69.68	1718691	1197.66	16793	619879	36.07
ALPHAGEO	EQ	23-Apr-2021	182.80	184.40	189.50	180.00	187.50	186.50	185.76	9665	17.95	395	5485	56.75
ALPSINDUS	BE	23-Apr-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	31782	0.48	16	-	-
AMARAJABAT	EQ	23-Apr-2021	796.05	800.15	808.00	796.00	801.35	800.55	801.79	833458	6682.55	23997	296439	35.57
AMBER	EQ	23-Apr-2021	3180.20	3180.20	3235.60	3180.20	3221.00	3226.35	3219.00	43051	1385.81	5990	29528	68.59
AMBICAAGAR	BE	23-Apr-2021	13.15	13.80	13.80	13.45	13.80	13.80	13.80	92715	12.79	153	-	-
AMBIKCO	EQ	23-Apr-2021	859.15	867.00	876.60	846.30	851.00	852.25	860.60	7883	67.84	838	5189	65.83
AMBUJACEM	EQ	23-Apr-2021	295.60	293.20	298.80	292.20	295.65	295.20	296.38	6813166	20192.60	43202	3340909	49.04
AMDIND	BE	23-Apr-2021	17.30	17.70	18.10	17.15	17.85	17.85	17.79	14615	2.60	39	-	-
AMJLAND	EQ	23-Apr-2021	24.75	25.70	25.70	23.50	24.00	24.00	23.97	5697	1.37	216	3292	57.78
AMRUTANJAN	EQ	23-Apr-2021	646.10	646.75	659.90	630.00	634.05	634.45	641.33	81587	523.24	5223	33293	40.81
ANANTRAJ	EQ	23-Apr-2021	51.50	51.50	51.50	49.00	49.50	49.45	50.04	223919	112.05	1200	134370	60.01
ANDHRACEMT	EQ	23-Apr-2021	5.40	5.45	5.50	5.30	5.35	5.40	5.41	226576	12.26	870	135308	59.72
ANDHRAPAP	EQ	23-Apr-2021	215.65	218.40	218.45	212.00	215.00	215.20	214.69	12232	26.26	438	8373	68.45
ANDHRSUGAR	EQ	23-Apr-2021	338.10	337.80	348.95	329.30	331.50	331.20	341.17	238581	813.97	7764	62133	26.04
ANGELBRKG	EQ	23-Apr-2021	364.55	362.50	379.50	343.00	346.00	346.15	363.26	644327	2340.60	19939	157547	24.45
ANIKINDS	EQ	23-Apr-2021	14.10	13.95	14.50	13.50	14.20	14.10	14.01	21191	2.97	299	13174	62.17
ANKITMETAL	EQ	23-Apr-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.93	55532	0.52	42	45922	82.69
ANSALAPI	EQ	23-Apr-2021	6.20	6.15	6.30	5.90	6.00	6.00	6.02	38422	2.31	110	26365	68.62
ANSALHSG	EQ	23-Apr-2021	5.05	5.05	5.40	4.90	5.15	5.05	5.09	13559	0.69	106	8417	62.08
ANUP	EQ	23-Apr-2021	559.65	567.50	598.70	557.75	580.05	573.65	580.93	44327	257.51	2563	16690	37.65
ANURAS	EQ	23-Apr-2021	554.40	559.00	599.95	554.15	593.00	590.00	583.42	946298	5520.89	27912	394116	41.65
APARINDS	EQ	23-Apr-2021	466.35	468.70	468.70	450.00	454.00	453.25	458.67	72452	332.32	2732	54782	75.61
APCL	EQ	23-Apr-2021	207.95	205.00	217.00	205.00	207.95	206.65	209.61	26299	55.12	654	13989	53.19
APCOTEXIND	EQ	23-Apr-2021	178.85	179.00	207.80	177.30	201.45	201.30	199.45	1343088	2678.84	21710	355617	26.48
APEX	EQ	23-Apr-2021	208.65	209.70	217.50	208.55	214.00	214.00	213.85	93411	199.76	2785	32880	35.20
APLAPOLLO	EQ	23-Apr-2021	1247.55	1248.00	1289.90	1232.10	1261.00	1276.55	1253.78	332310	4166.44	7426	241716	72.74
APLLTD	EQ	23-Apr-2021	1004.90	1013.00	1018.10	988.00	998.00	998.05	1005.22	349029	3508.49	14886	106868	30.62
APOLLO	EQ	23-Apr-2021	92.10	91.75	92.80	90.05	90.10	90.70	91.29	63212	57.71	1652	44779	70.84
APOLLOHOSP	EQ	23-Apr-2021	3228.95	3258.00	3299.00	3171.00	3198.30	3200.05	3234.64	1030125	33320.82	69560	183955	17.86
APOLLOPIPE	EQ	23-Apr-2021	1014.15	1017.00	1030.00	1000.65	1003.00	1005.30	1018.65	17851	181.84	1158	10381	58.15
APOLLOTYRE	EQ	23-Apr-2021	203.75	203.00	206.65	199.85	202.05	201.80	203.95	4559504	9299.18	31392	1086719	23.83
APOLSINHOT	EQ	23-Apr-2021	543.00	545.35	555.00	534.05	552.00	545.15	547.23	771	4.22	122	399	51.75
APTECHT	EQ	23-Apr-2021	197.35	197.80	209.60	197.75	199.30	200.55	203.21	232856	473.19	6774	50926	21.87
ARCHIDPLY	BE	23-Apr-2021	29.30	28.75	30.40	28.70	29.90	29.50	29.36	13956	4.10	76	-	-
ARCHIES	EQ	23-Apr-2021	9.75	9.90	10.15	9.35	9.80	9.85	9.84	62863	6.19	221	53595	85.26
ARENTERP	EQ	23-Apr-2021	10.90	11.40	11.40	10.90	11.40	11.40	11.25	235	0.03	10	230	97.87
ARIES	EQ	23-Apr-2021	82.45	81.80	84.00	81.50	83.50	82.75	82.70	22821	18.87	551	15366	67.33
ARIHANT	EQ	23-Apr-2021	17.35	18.20	18.20	17.50	18.20	18.20	18.14	8707	1.58	83	6014	69.07
ARIHANTSUP	EQ	23-Apr-2021	60.25	64.40	64.40	57.65	58.50	58.80	59.88	71723	42.95	864	49166	68.55
ARMANFIN	EQ	23-Apr-2021	540.90	554.00	575.00	538.95	565.20	565.65	561.83	9500	53.37	1222	5110	53.79
AROGRANITE	EQ	23-Apr-2021	40.10	40.10	40.35	38.65	40.00	40.15	39.78	13339	5.31	158	10220	76.62
ARROWGREEN	BE	23-Apr-2021	64.75	64.75	67.95	63.50	67.00	67.45	67.16	7012	4.71	61	-	-
ARSHIYA	BE	23-Apr-2021	26.40	26.95	27.70	26.95	27.70	27.70	27.59	15673	4.32	91	-	-
ARSSINFRA	EQ	23-Apr-2021	26.30	26.80	26.80	25.25	25.25	25.50	26.20	17210	4.51	188	7986	46.40
ARTEMISMED	EQ	23-Apr-2021	192.10	195.00	195.00	187.05	191.50	190.25	189.73	4317	8.19	96	3672	85.06
ARVEE	BE	23-Apr-2021	104.15	109.35	109.35	109.35	109.35	109.35	109.35	4730	5.17	41	-	-
ARVIND	EQ	23-Apr-2021	61.00	60.85	62.55	60.10	60.35	60.50	61.45	728411	447.60	7066	220631	30.29
ARVINDFASN	EQ	23-Apr-2021	128.85	126.00	129.00	123.90	124.95	124.90	126.12	222759	280.94	4296	145216	65.19
ARVSMART	EQ	23-Apr-2021	94.95	98.00	99.00	94.50	96.00	95.95	97.22	136766	132.96	1679	82858	60.58
ASAHIINDIA	EQ	23-Apr-2021	299.85	301.40	301.40	294.40	294.85	295.75	297.31	27272	81.08	974	19371	71.03
ASAHISONG	EQ	23-Apr-2021	319.35	322.00	329.95	317.15	320.00	319.10	324.45	12690	41.17	607	6514	51.33
ASAL	BE	23-Apr-2021	32.10	33.40	33.40	32.05	32.90	32.20	32.71	2801	0.92	32	-	-
ASALCBR	EQ	23-Apr-2021	397.25	403.95	411.25	397.30	409.80	406.90	403.30	39423	158.99	2102	17360	44.04
ASHAPURMIN	EQ	23-Apr-2021	118.10	118.05	119.90	114.10	115.05	115.45	117.35	220033	258.21	9014	71050	32.29
ASHIANA	EQ	23-Apr-2021	125.50	125.00	128.00	122.90	124.00	124.60	124.72	51114	63.75	891	27145	53.11
ASHIMASYN	EQ	23-Apr-2021	16.00	15.60	16.80	15.50	15.50	15.70	16.22	113375	18.39	361	80436	70.95
ASHOKA	EQ	23-Apr-2021	83.65	83.00	85.45	82.25	84.20	84.05	84.39	802450	677.23	7047	257225	32.05
ASHOKLEY	EQ	23-Apr-2021	113.10	112.00	112.90	110.20	111.55	111.30	111.72	28200057	31504.74	71117	9907481	35.13
ASIANHOTNR	EQ	23-Apr-2021	61.40	61.85	67.90	60.75	60.75	61.50	62.97	9330	5.88	164	5767	61.81
ASIANPAINT	EQ	23-Apr-2021	2511.25	2527.10	2565.00	2496.20	2520.00	2517.95	2523.48	1614593	40744.00	78286	387340	23.99
ASIANTILES	EQ	23-Apr-2021	154.85	155.00	162.45	153.80	158.25	158.65	159.04	417709	664.34	6366	179001	42.85
ASPINWALL	EQ	23-Apr-2021	164.75	168.00	174.90	163.15	172.00	171.30	167.64	2257	3.78	119	775	34.34
ASTEC	EQ	23-Apr-2021	1044.65	1050.00	1122.00	1038.55	1099.00	1100.65	1092.84	84283	921.08	8592	38002	45.09
ASTERDM	EQ	23-Apr-2021	150.20	150.95	152.70	146.00	147.80	147.90	149.52	729595	1090.86	10515	309813	42.46
ASTRAL	EQ	23-Apr-2021	1657.75	1667.70	1749.00	1641.00	1686.00	1693.10	1699.17	323700	5500.20	34297	106394	32.87
ASTRAMICRO	EQ	23-Apr-2021	121.05	120.00	123.00	112.20	112.40	112.60	115.55	787259	909.71	17860	475330	60.38
ASTRAZEN	EQ	23-Apr-2021	4292.30	4415.00	4579.85	4111.00	4251.00	4234.15	4340.83	1112864	48307.53	115308	91188	8.19
ASTRON	EQ	23-Apr-2021	38.95	39.20	40.65	38.65	39.05	38.80	39.09	17464	6.83	484	12151	69.58
ATFL	EQ	23-Apr-2021	827.40	831.55	849.00	819.95	826.00	830.35	834.72	6045	50.46	938	2517	41.64
ATGL	EQ	23-Apr-2021	1163.40	1170.00	1190.00	1147.00	1153.50	1154.50	1164.25	1609947	18743.75	30518	1056646	65.63
ATLANTA	EQ	23-Apr-2021	6.85	6.80	7.10	6.80	6.90	6.95	6.86	7749	0.53	40	7213	93.08
ATUL	EQ	23-Apr-2021	7673.95	7650.00	7876.90	7638.30	7860.00	7838.65	7744.89	43323	3355.32	3053	35924	82.92
ATULAUTO	EQ	23-Apr-2021	166.05	166.00	169.00	165.55	166.85	166.55	167.17	38259	63.96	1122	15447	40.37
AUBANK	EQ	23-Apr-2021	1094.45	1089.85	1128.50	1053.30	1069.00	1075.50	1097.68	2257183	24776.74	68192	458646	20.32
AURIONPRO	EQ	23-Apr-2021	170.95	175.00	178.00	164.10	166.50	165.35	170.32	126545	215.53	3152	66410	52.48
AUROPHARMA	EQ	23-Apr-2021	993.20	996.95	1008.90	980.10	993.50	993.35	991.41	3345931	33172.00	71384	900482	26.91
AUSOMENT	EQ	23-Apr-2021	55.40	56.95	58.60	55.50	57.00	56.80	57.04	23581	13.45	551	16956	71.91
AUTOAXLES	EQ	23-Apr-2021	958.25	969.00	978.90	941.00	961.00	959.85	959.60	10258	98.44	1445	6869	66.96
AUTOIND	EQ	23-Apr-2021	35.65	35.65	35.65	34.95	35.00	35.25	35.24	8994	3.17	166	6111	67.95
AVADHSUGAR	EQ	23-Apr-2021	214.55	214.00	231.95	212.10	229.00	227.25	226.27	540870	1223.83	7888	232561	43.00
AVANTIFEED	EQ	23-Apr-2021	496.00	496.50	523.00	496.00	511.20	512.95	512.85	1322349	6781.67	33333	497640	37.63
AVG	SM	23-Apr-2021	46.50	48.75	48.75	48.75	48.75	48.75	48.75	1200	0.59	1	1200	100.00
AVROIND	SM	23-Apr-2021	35.00	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
AVTNPL	EQ	23-Apr-2021	43.65	44.20	44.95	43.65	43.90	44.00	44.22	111898	49.48	990	73604	65.78
AWHCL	EQ	23-Apr-2021	285.40	285.90	289.60	278.30	278.75	279.70	284.11	81159	230.58	3641	29877	36.81
AXISBANK	EQ	23-Apr-2021	658.70	656.00	677.50	650.90	664.95	671.35	669.53	19167768	128334.78	241268	4732512	24.69
AXISBNKETF	EQ	23-Apr-2021	318.39	316.00	321.99	314.95	317.46	317.71	317.91	652	2.07	60	486	74.54
AXISCADES	EQ	23-Apr-2021	67.15	67.55	71.55	65.15	68.00	66.65	68.39	458528	313.59	4881	193348	42.17
AXISGOLD	EQ	23-Apr-2021	41.59	41.60	41.75	41.26	41.47	41.39	41.45	499657	207.11	1770	327613	65.57
AXISNIFTY	EQ	23-Apr-2021	149.29	149.28	150.53	148.70	149.39	148.78	149.75	4040	6.05	100	3015	74.63
AXISTECETF	EQ	23-Apr-2021	260.33	262.99	262.99	251.95	260.00	256.06	258.61	623	1.61	38	356	57.14
AYMSYNTEX	EQ	23-Apr-2021	42.95	41.75	44.00	41.70	44.00	43.50	43.44	3196	1.39	116	2758	86.30
BAFNAPH	BE	23-Apr-2021	130.50	126.00	136.90	126.00	128.10	128.85	130.89	14346	18.78	192	-	-
BAGFILMS	EQ	23-Apr-2021	2.10	2.10	2.20	2.10	2.20	2.20	2.18	111674	2.44	92	84519	75.68
BAJAJ-AUTO	EQ	23-Apr-2021	3681.40	3680.00	3709.60	3640.00	3671.00	3672.50	3672.20	631762	23199.55	37080	148942	23.58
BAJAJCON	EQ	23-Apr-2021	285.45	285.40	295.00	284.10	287.55	287.85	290.00	1186283	3440.24	28336	423517	35.70
BAJAJELEC	EQ	23-Apr-2021	1135.55	1144.55	1147.70	1072.75	1135.10	1136.05	1128.50	80538	908.87	6905	42703	53.02
BAJAJFINSV	EQ	23-Apr-2021	9853.85	9740.00	10142.40	9740.00	9911.00	9916.65	9956.69	628025	62530.48	72208	75141	11.96
BAJAJHIND	EQ	23-Apr-2021	6.25	6.30	6.50	6.25	6.35	6.30	6.37	3900005	248.35	2681	1503744	38.56
BAJAJHLDNG	EQ	23-Apr-2021	3388.45	3330.10	3440.15	3330.10	3410.00	3410.60	3407.90	19975	680.73	3977	10131	50.72
BAJFINANCE	EQ	23-Apr-2021	4688.70	4621.10	4759.80	4610.50	4654.00	4667.80	4687.79	2729525	127954.29	168132	305723	11.20
BALAJITELE	EQ	23-Apr-2021	54.60	54.90	56.70	53.90	55.60	55.20	55.59	157200	87.39	2226	60537	38.51
BALAMINES	EQ	23-Apr-2021	1883.40	1898.00	1989.70	1888.05	1945.00	1939.40	1952.18	298505	5827.36	23100	59397	19.90
BALAXI	EQ	23-Apr-2021	568.15	574.65	580.00	570.20	580.00	578.35	577.80	2158	12.47	172	1124	52.09
BALKRISHNA	BE	23-Apr-2021	20.75	19.95	19.95	19.80	19.80	19.80	19.81	5891	1.17	19	-	-
BALKRISIND	EQ	23-Apr-2021	1680.40	1669.00	1702.55	1663.00	1693.00	1694.85	1690.42	365087	6171.49	16139	105697	28.95
BALLARPUR	BZ	23-Apr-2021	1.05	1.10	1.10	1.05	1.10	1.05	1.06	276905	2.95	147	-	-
BALMLAWRIE	EQ	23-Apr-2021	119.65	119.60	122.75	118.30	120.20	120.00	120.50	530272	638.99	8232	167456	31.58
BALPHARMA	EQ	23-Apr-2021	86.25	93.00	103.50	91.55	103.50	103.50	100.36	2842705	2852.95	20428	663990	23.36
BALRAMCHIN	EQ	23-Apr-2021	267.65	268.00	278.70	264.00	264.50	266.00	272.01	3606540	9810.09	47727	706379	19.59
BANARBEADS	EQ	23-Apr-2021	48.75	50.00	50.00	47.95	49.00	49.10	49.18	4357	2.14	104	3330	76.43
BANARISUG	EQ	23-Apr-2021	1616.80	1630.00	1642.95	1585.00	1585.00	1588.70	1613.31	664	10.71	237	279	42.02
BANCOINDIA	EQ	23-Apr-2021	140.25	142.00	143.50	139.60	141.50	142.35	141.95	98534	139.87	5891	37420	37.98
BANDHANBNK	EQ	23-Apr-2021	309.50	309.10	317.70	305.10	313.50	313.45	312.69	7388454	23102.85	69356	1493177	20.21
BANG	EQ	23-Apr-2021	26.85	27.00	27.70	26.00	27.00	27.20	26.35	14883	3.92	184	9268	62.27
BANKA	EQ	23-Apr-2021	60.40	61.95	61.95	60.00	61.30	60.90	61.10	4781	2.92	93	3455	72.27
BANKBARODA	EQ	23-Apr-2021	63.05	62.60	64.95	62.50	62.75	62.95	63.80	45619019	29105.88	73665	7970187	17.47
BANKBEES	EQ	23-Apr-2021	318.91	319.53	322.46	315.00	317.42	318.10	318.97	1286802	4104.53	16627	321988	25.02
BANKINDIA	EQ	23-Apr-2021	64.15	64.50	66.50	63.80	65.00	65.15	65.30	6556715	4281.36	20188	974233	14.86
BANSWRAS	EQ	23-Apr-2021	92.00	93.30	93.90	88.30	88.30	88.85	91.89	16868	15.50	182	12634	74.90
BARBEQUE	EQ	23-Apr-2021	634.55	634.40	657.65	628.40	639.00	640.90	642.49	147515	947.77	12793	56413	38.24
BARTRONICS	BZ	23-Apr-2021	2.15	2.05	2.25	2.05	2.25	2.15	2.12	20354	0.43	26	-	-
BASF	EQ	23-Apr-2021	2033.00	2044.95	2063.35	1955.20	1965.00	1969.65	1998.57	34386	687.23	5156	21231	61.74
BASML	EQ	23-Apr-2021	60.30	64.00	66.85	60.15	61.00	62.00	62.24	15888	9.89	274	10789	67.91
BATAINDIA	EQ	23-Apr-2021	1297.45	1294.00	1326.00	1290.65	1303.75	1303.05	1312.78	718100	9427.06	30383	155769	21.69
BAYERCROP	EQ	23-Apr-2021	5111.85	5125.50	5193.00	5055.25	5179.80	5141.15	5110.40	15890	812.04	3766	7825	49.24
BBL	EQ	23-Apr-2021	1116.45	1120.00	1229.95	1110.00	1136.10	1144.85	1178.08	103520	1219.55	7794	26914	26.00
BBTC	EQ	23-Apr-2021	1164.00	1164.00	1169.80	1144.00	1148.00	1149.00	1157.03	28455	329.23	2384	15410	54.16
BBTCL	SM	23-Apr-2021	75.00	76.00	76.00	76.00	76.00	76.00	76.00	3000	2.28	1	3000	100.00
BCG	EQ	23-Apr-2021	7.70	7.70	7.75	7.55	7.65	7.65	7.65	2701899	206.57	1173	1702516	63.01
BCLIND	EQ	23-Apr-2021	121.90	122.85	124.05	120.00	120.50	120.75	121.22	69377	84.10	1295	44422	64.03
BCP	EQ	23-Apr-2021	3.10	3.10	3.20	3.05	3.15	3.20	3.15	179337	5.65	262	121545	67.77
BDL	EQ	23-Apr-2021	326.30	324.85	330.15	322.20	326.00	324.50	324.75	150398	488.41	3780	88932	59.13
BEARDSELL	EQ	23-Apr-2021	9.60	9.50	10.00	9.30	9.70	9.65	9.61	4579	0.44	71	2857	62.39
BECTORFOOD	EQ	23-Apr-2021	356.75	356.00	369.90	354.65	367.00	366.75	365.47	316064	1155.13	8787	115702	36.61
BEDMUTHA	EQ	23-Apr-2021	23.70	24.25	24.70	22.35	24.05	24.45	24.20	7087	1.72	69	4716	66.54
BEL	EQ	23-Apr-2021	126.05	125.85	129.00	125.35	127.00	126.90	127.55	9204421	11740.63	52391	3793300	41.21
BEML	EQ	23-Apr-2021	1172.70	1161.50	1178.95	1119.00	1120.00	1128.10	1148.82	264466	3038.23	13670	88635	33.51
BEPL	EQ	23-Apr-2021	153.85	153.75	157.40	152.50	153.35	153.75	155.13	1000032	1551.35	18245	439919	43.99
BERGEPAINT	EQ	23-Apr-2021	715.05	713.90	720.90	706.05	710.00	709.70	712.64	483360	3444.62	17396	107206	22.18
BESTAGRO	EQ	23-Apr-2021	395.80	414.25	425.00	390.00	404.85	410.80	404.17	135914	549.32	1498	121923	89.71
BETA	SM	23-Apr-2021	159.50	167.45	167.45	167.45	167.45	167.45	167.45	4800	8.04	3	4800	100.00
BFINVEST	EQ	23-Apr-2021	272.00	273.00	279.95	270.00	270.00	270.85	274.42	5042	13.84	418	1624	32.21
BFUTILITIE	EQ	23-Apr-2021	232.50	233.00	235.20	227.10	228.00	228.15	231.90	136527	316.61	4528	59291	43.43
BGRENERGY	EQ	23-Apr-2021	42.30	42.75	44.70	42.15	43.30	43.40	43.66	189118	82.56	1826	70793	37.43
BHAGERIA	EQ	23-Apr-2021	152.20	153.40	156.00	151.55	153.25	154.00	154.08	12656	19.50	422	7077	55.92
BHAGYANGR	BE	23-Apr-2021	48.05	47.15	49.00	47.00	48.30	48.10	48.04	16269	7.82	110	-	-
BHAGYAPROP	EQ	23-Apr-2021	28.50	28.30	29.50	28.15	29.30	29.00	28.89	56670	16.37	236	53107	93.71
BHANDARI	BE	23-Apr-2021	2.15	2.15	2.20	2.05	2.15	2.15	2.15	62531	1.34	88	-	-
BHARATFORG	EQ	23-Apr-2021	588.65	588.00	597.70	577.65	582.65	582.35	588.07	1815472	10676.17	39163	260472	14.35
BHARATGEAR	EQ	23-Apr-2021	72.45	73.70	74.00	72.00	73.00	72.20	72.78	11266	8.20	245	7221	64.10
BHARATRAS	EQ	23-Apr-2021	9894.00	9900.00	10040.00	9775.00	9949.00	9936.70	9957.17	8151	811.61	4363	5415	66.43
BHARATWIRE	BE	23-Apr-2021	40.20	40.60	42.00	40.05	41.95	41.50	40.52	308080	124.84	65	-	-
BHARTIARTL	EQ	23-Apr-2021	530.85	529.00	532.45	519.10	522.75	522.60	525.85	6992388	36769.18	94602	3237319	46.30
BHEL	EQ	23-Apr-2021	44.70	44.55	46.25	44.50	45.30	45.40	45.71	42258515	19314.90	59209	7680615	18.18
BIGBLOC	EQ	23-Apr-2021	83.65	83.10	85.50	81.05	85.00	84.00	83.55	5695	4.76	153	3782	66.41
BIL	EQ	23-Apr-2021	200.50	201.05	203.60	192.90	193.85	193.95	197.89	5122	10.14	309	3321	64.84
BINDALAGRO	EQ	23-Apr-2021	16.40	16.70	17.20	16.25	16.45	16.75	16.76	73102	12.25	558	43388	59.35
BIOCON	EQ	23-Apr-2021	399.35	399.35	403.35	396.00	397.65	397.60	398.64	3386298	13499.13	40639	1213234	35.83
BIOFILCHEM	BE	23-Apr-2021	67.60	70.95	70.95	70.85	70.95	70.95	70.95	37183	26.38	476	-	-
BIRET	RR	23-Apr-2021	241.35	241.78	242.00	239.20	241.75	241.85	241.51	43200	104.33	103	38600	89.35
BIRLACABLE	EQ	23-Apr-2021	58.40	59.30	59.75	58.00	58.30	58.15	58.72	42567	25.00	849	22248	52.27
BIRLACORPN	EQ	23-Apr-2021	919.55	919.55	937.55	901.20	909.00	906.10	917.99	73350	673.35	4911	34542	47.09
BIRLAMONEY	EQ	23-Apr-2021	40.90	41.45	43.30	40.60	41.25	41.25	42.07	1062198	446.82	8170	176276	16.60
BIRLATYRE	EQ	23-Apr-2021	22.25	22.20	22.45	21.75	22.20	22.20	22.22	182981	40.65	1570	106932	58.44
BLBLIMITED	BE	23-Apr-2021	5.85	5.95	5.95	5.60	5.95	5.95	5.92	1205	0.07	6	-	-
BLISSGVS	EQ	23-Apr-2021	100.55	101.85	103.70	101.00	101.95	101.65	102.32	567239	580.42	8032	285477	50.33
BLKASHYAP	BE	23-Apr-2021	14.90	15.00	15.60	15.00	15.60	15.60	15.39	198731	30.58	141	-	-
BLS	EQ	23-Apr-2021	86.50	86.50	88.00	85.65	87.00	86.25	86.59	80724	69.90	2600	49450	61.26
BLUEDART	EQ	23-Apr-2021	5140.40	5142.00	5250.00	5115.60	5200.00	5187.20	5202.66	17763	924.15	4141	7146	40.23
BLUESTARCO	EQ	23-Apr-2021	837.50	831.00	841.90	828.20	835.05	835.85	834.93	80514	672.23	15631	46912	58.27
BODALCHEM	EQ	23-Apr-2021	91.60	91.05	96.25	91.05	91.95	92.20	93.73	1273406	1193.59	11917	438764	34.46
BOMDYEING	EQ	23-Apr-2021	64.75	64.50	67.00	64.50	65.95	65.95	66.03	1461493	965.05	6995	513831	35.16
BOROLTD	EQ	23-Apr-2021	205.60	206.95	209.80	196.00	197.80	197.15	200.82	293528	589.47	9847	159713	54.41
BORORENEW	EQ	23-Apr-2021	234.65	234.50	242.75	233.65	236.50	236.50	237.81	237722	565.34	7008	111751	47.01
BOSCHLTD	EQ	23-Apr-2021	13510.30	13380.05	13619.10	13376.00	13600.00	13538.65	13485.64	20116	2712.77	5240	7105	35.32
BPCL	EQ	23-Apr-2021	418.35	417.30	424.95	416.00	423.20	423.05	422.14	23840266	100639.56	121163	13723192	57.56
BPL	EQ	23-Apr-2021	27.00	28.80	29.70	26.45	29.70	29.70	28.62	794258	227.29	3056	482966	60.81
BRFL	EQ	23-Apr-2021	6.75	6.75	6.95	6.75	6.80	6.80	6.88	42079	2.89	183	33534	79.69
BRIGADE	EQ	23-Apr-2021	239.65	238.00	239.90	233.05	235.95	235.50	236.29	106085	250.67	9768	49743	46.89
BRITANNIA	EQ	23-Apr-2021	3752.00	3755.00	3760.90	3640.50	3651.80	3650.30	3683.93	491834	18118.83	39744	234158	47.61
BRITANNIA	N2	23-Apr-2021	32.44	32.91	32.91	32.32	32.45	32.42	32.43	2804	0.91	46	2525	90.05
BRNL	EQ	23-Apr-2021	26.65	26.70	27.20	26.50	26.95	26.70	26.89	33735	9.07	444	25806	76.50
BROOKS	EQ	23-Apr-2021	75.30	79.05	79.05	79.05	79.05	79.05	79.05	31760	25.11	102	31760	100.00
BSE	EQ	23-Apr-2021	600.85	600.00	607.50	595.00	596.00	598.45	601.81	203930	1227.28	10624	98145	48.13
BSHSL	BE	23-Apr-2021	136.25	136.20	136.20	130.10	130.10	131.85	133.48	3377	4.51	24	-	-
BSL	EQ	23-Apr-2021	34.05	34.65	35.85	34.50	34.65	34.80	35.19	17425	6.13	231	8099	46.48
BSLGOLDETF	EQ	23-Apr-2021	4374.90	4394.00	4394.00	4336.30	4361.25	4361.25	4360.00	99	4.32	49	55	55.56
BSLNIFTY	EQ	23-Apr-2021	158.01	157.00	165.00	157.00	157.43	157.43	158.88	235	0.37	34	118	50.21
BSOFT	EQ	23-Apr-2021	243.50	245.10	257.40	244.25	256.30	254.95	250.59	972770	2437.62	21444	483293	49.68
BURGERKING	EQ	23-Apr-2021	132.00	132.00	133.15	130.00	130.25	130.45	131.85	957677	1262.69	10703	261959	27.35
BURNPUR	BE	23-Apr-2021	2.20	2.15	2.25	2.10	2.15	2.15	2.13	106289	2.26	91	-	-
BUTTERFLY	EQ	23-Apr-2021	617.55	617.55	624.00	605.50	610.00	609.85	616.07	29477	181.60	1492	16086	54.57
BVCL	BE	23-Apr-2021	16.50	16.50	17.10	16.10	17.05	17.00	16.88	4327	0.73	26	-	-
BYKE	EQ	23-Apr-2021	18.15	17.70	18.80	17.70	18.35	18.30	18.19	30236	5.50	279	20308	67.16
CADILAHC	EQ	23-Apr-2021	552.55	554.95	577.35	540.00	576.50	570.90	560.83	27225111	152686.16	298465	3662527	13.45
CALSOFT	EQ	23-Apr-2021	8.65	8.40	8.90	8.40	8.65	8.75	8.72	11924	1.04	61	7371	61.82
CAMLINFINE	EQ	23-Apr-2021	138.90	138.90	141.75	137.50	138.00	137.75	139.77	194039	271.22	3190	107328	55.31
CAMS	EQ	23-Apr-2021	2116.15	2122.00	2142.65	2078.00	2090.05	2096.05	2113.51	62897	1329.33	8518	19591	31.15
CANBK	EQ	23-Apr-2021	130.25	128.50	134.80	128.35	129.90	130.50	132.14	20689949	27340.70	65295	2258855	10.92
CANDC	BZ	23-Apr-2021	4.75	4.55	4.75	4.55	4.75	4.75	4.60	3720	0.17	12	-	-
CANFINHOME	EQ	23-Apr-2021	508.75	504.35	528.90	504.35	521.00	523.50	519.19	996130	5171.84	18784	678941	68.16
CANTABIL	EQ	23-Apr-2021	369.20	372.40	372.40	368.50	368.50	368.60	370.09	102273	378.50	1365	21200	20.73
CAPACITE	EQ	23-Apr-2021	184.30	184.00	187.15	182.15	182.95	182.60	183.98	36529	67.21	1102	22280	60.99
CAPLIPOINT	EQ	23-Apr-2021	521.45	525.00	533.00	500.75	504.20	507.05	519.25	664299	3449.34	22749	139293	20.97
CAPTRUST	BE	23-Apr-2021	78.50	78.70	82.40	78.65	82.40	82.40	81.43	8593	7.00	111	-	-
CARBORUNIV	EQ	23-Apr-2021	476.05	477.00	487.90	473.55	480.75	479.50	480.75	106274	510.92	4611	51200	48.18
CAREERP	EQ	23-Apr-2021	120.55	123.45	123.45	119.00	119.40	119.80	121.11	19875	24.07	517	15441	77.69
CARERATING	EQ	23-Apr-2021	471.15	472.90	491.00	463.20	468.00	468.55	480.17	339881	1632.00	9426	128783	37.89
CASTEXTECH	BE	23-Apr-2021	0.70	0.75	0.75	0.65	0.75	0.70	0.69	536196	3.68	252	-	-
CASTROLIND	EQ	23-Apr-2021	119.30	118.20	124.00	118.20	122.90	122.65	122.28	2575866	3149.86	26070	861260	33.44
CCHHL	EQ	23-Apr-2021	3.95	4.10	4.10	3.80	3.95	3.90	3.94	44952	1.77	149	30020	66.78
CCL	EQ	23-Apr-2021	256.15	259.00	272.90	256.10	272.00	268.40	264.91	742380	1966.62	27642	370607	49.92
CDSL	EQ	23-Apr-2021	721.10	719.50	732.00	717.55	722.50	720.65	724.74	340819	2470.05	11350	161531	47.39
CEATLTD	EQ	23-Apr-2021	1427.85	1410.15	1448.50	1400.20	1440.00	1440.60	1433.86	177598	2546.51	13521	50610	28.50
CEBBCO	BE	23-Apr-2021	16.95	17.20	17.20	16.35	16.80	16.80	16.76	22352	3.75	60	-	-
CELEBRITY	BE	23-Apr-2021	5.45	5.25	5.45	5.20	5.35	5.20	5.24	15807	0.83	42	-	-
CENTENKA	EQ	23-Apr-2021	244.20	243.00	248.00	241.00	244.25	245.00	246.05	15632	38.46	617	9359	59.87
CENTEXT	EQ	23-Apr-2021	4.90	5.00	5.05	4.80	4.90	4.85	4.94	171946	8.49	288	137025	79.69
CENTRALBK	EQ	23-Apr-2021	16.15	16.05	16.30	15.90	16.10	16.05	16.15	5648442	912.10	6615	1701137	30.12
CENTRUM	EQ	23-Apr-2021	22.20	21.95	22.75	21.95	22.45	22.40	22.49	2751420	618.75	3483	698086	25.37
CENTUM	EQ	23-Apr-2021	381.05	378.15	388.80	373.45	387.00	386.85	383.01	3220	12.33	310	1678	52.11
CENTURYPLY	EQ	23-Apr-2021	340.15	341.85	351.35	321.00	327.75	327.65	337.25	248982	839.68	6744	108088	43.41
CENTURYTEX	EQ	23-Apr-2021	448.00	440.00	463.40	432.80	457.10	460.55	455.77	694430	3164.98	28168	166654	24.00
CERA	EQ	23-Apr-2021	3981.20	3967.00	4030.00	3911.00	3920.00	3922.75	3975.05	6136	243.91	2184	2227	36.29
CEREBRAINT	EQ	23-Apr-2021	49.85	50.20	50.80	48.80	49.00	49.35	49.75	246618	122.70	2646	142037	57.59
CESC	EQ	23-Apr-2021	580.80	583.50	603.35	583.30	600.00	596.95	596.32	609856	3636.70	18605	252594	41.42
CGCL	EQ	23-Apr-2021	389.35	396.00	400.00	393.00	394.35	394.45	394.14	127206	501.37	1546	108583	85.36
CGPOWER	EQ	23-Apr-2021	66.25	66.25	69.15	66.25	68.10	67.80	68.06	1509393	1027.36	5668	782607	51.85
CHALET	EQ	23-Apr-2021	142.65	142.80	145.75	140.90	144.00	144.30	143.42	95571	137.06	2213	40137	42.00
CHAMBLFERT	EQ	23-Apr-2021	213.35	213.00	214.70	209.80	211.50	211.65	212.40	557545	1184.20	16736	304924	54.69
CHEMBOND	EQ	23-Apr-2021	181.85	181.90	192.45	180.30	191.60	190.60	188.02	26635	50.08	958	16413	61.62
CHEMCON	EQ	23-Apr-2021	420.05	417.00	425.80	414.60	416.00	416.70	420.41	89802	377.53	4391	31837	35.45
CHEMFAB	EQ	23-Apr-2021	133.35	135.75	135.75	131.40	132.00	132.05	133.05	4609	6.13	124	4026	87.35
CHENNPETRO	EQ	23-Apr-2021	98.40	99.00	106.45	98.05	102.00	102.70	103.35	2120627	2191.74	26176	443247	20.90
CHOLAFIN	EQ	23-Apr-2021	551.20	548.60	566.80	545.05	554.40	555.95	556.79	4252773	23679.11	112972	1395710	32.82
CHOLAHLDNG	EQ	23-Apr-2021	583.85	590.00	590.00	555.30	565.00	565.15	568.77	42183	239.93	1952	13839	32.81
CIGNITITEC	EQ	23-Apr-2021	399.30	395.10	410.00	395.10	398.00	397.90	401.07	39137	156.97	1556	24633	62.94
CINELINE	EQ	23-Apr-2021	30.60	30.20	31.50	30.20	31.45	31.20	31.26	22132	6.92	218	12786	57.77
CINEVISTA	EQ	23-Apr-2021	16.10	15.30	15.30	15.30	15.30	15.30	15.30	8453	1.29	64	8453	100.00
CIPLA	EQ	23-Apr-2021	944.35	944.35	952.85	922.75	936.40	935.60	934.36	7972589	74492.35	139014	1545821	19.39
CLEDUCATE	EQ	23-Apr-2021	82.65	82.50	83.90	78.55	78.55	79.05	80.90	26868	21.74	466	20416	75.99
CLNINDIA	EQ	23-Apr-2021	409.50	414.50	419.60	409.00	414.00	412.80	414.59	93298	386.81	4185	52414	56.18
CMICABLES	BE	23-Apr-2021	43.45	43.45	43.80	42.65	42.70	42.85	43.11	10037	4.33	58	-	-
CMMIPL	SM	23-Apr-2021	7.70	7.75	8.05	7.75	8.05	8.05	7.95	9000	0.72	3	9000	100.00
COALINDIA	EQ	23-Apr-2021	125.05	124.95	127.25	124.25	126.30	126.15	126.20	8992991	11348.95	43453	3034826	33.75
COCHINSHIP	EQ	23-Apr-2021	349.85	349.75	355.00	347.05	351.00	349.50	350.89	87503	307.04	3018	38160	43.61
COFORGE	EQ	23-Apr-2021	2878.95	2890.00	2979.95	2843.30	2853.00	2851.00	2897.02	655022	18976.09	42947	103076	15.74
COLPAL	EQ	23-Apr-2021	1515.50	1516.50	1529.00	1507.00	1512.50	1514.10	1517.79	440873	6691.51	20137	226754	51.43
COMPINFO	EQ	23-Apr-2021	15.15	15.15	15.70	15.00	15.25	15.15	15.35	150905	23.17	772	81785	54.20
COMPUSOFT	EQ	23-Apr-2021	8.55	8.75	8.90	8.50	8.80	8.75	8.68	32598	2.83	142	30139	92.46
CONCOR	EQ	23-Apr-2021	550.80	550.00	562.80	544.75	551.50	549.45	552.85	874849	4836.63	21474	206053	23.55
CONFIPET	EQ	23-Apr-2021	39.20	40.30	47.00	39.55	47.00	47.00	45.98	6695075	3078.54	17002	2566348	38.33
CONSOFINVT	EQ	23-Apr-2021	54.85	54.00	58.75	53.40	56.00	55.55	56.43	20259	11.43	112	17488	86.32
CONTI	SM	23-Apr-2021	5.45	5.50	5.50	5.50	5.50	5.50	5.50	3333	0.18	1	3333	100.00
CONTROLPR	EQ	23-Apr-2021	253.75	255.00	267.20	252.25	256.50	258.95	259.14	27241	70.59	898	16308	59.87
CORALFINAC	EQ	23-Apr-2021	21.45	22.05	22.40	21.20	22.15	22.15	21.96	12066	2.65	128	7245	60.04
CORDSCABLE	EQ	23-Apr-2021	40.15	40.75	40.80	39.10	39.50	39.40	39.86	16342	6.51	346	12563	76.88
COROMANDEL	EQ	23-Apr-2021	734.05	733.00	748.90	726.55	731.20	735.80	733.94	344707	2529.96	13282	199852	57.98
COSMOFILMS	EQ	23-Apr-2021	633.35	632.50	645.00	608.00	628.00	623.40	631.64	43791	276.60	1718	23408	53.45
COUNCODOS	BE	23-Apr-2021	2.15	2.25	2.25	2.05	2.15	2.15	2.14	42538	0.91	108	-	-
COX&KINGS	BZ	23-Apr-2021	1.10	1.10	1.15	1.10	1.15	1.10	1.11	221171	2.46	100	-	-
CPSEETF	EQ	23-Apr-2021	21.82	21.82	22.25	21.75	22.16	22.13	22.13	2977596	659.00	92059	2760526	92.71
CRAFTSMAN	EQ	23-Apr-2021	1273.20	1299.00	1315.00	1275.00	1279.50	1284.10	1286.19	58253	749.24	9326	40286	69.16
CREATIVE	EQ	23-Apr-2021	101.25	101.75	101.85	99.80	99.80	100.00	100.71	8986	9.05	97	2687	29.90
CREDITACC	EQ	23-Apr-2021	560.60	563.00	589.00	556.05	586.00	584.85	581.10	196568	1142.26	11756	95992	48.83
CREST	EQ	23-Apr-2021	75.60	78.90	81.00	75.00	78.15	78.40	78.65	6272	4.93	176	3743	59.68
CRISIL	EQ	23-Apr-2021	1855.35	1858.80	1898.60	1840.55	1880.00	1890.80	1875.92	30473	571.65	4287	14411	47.29
CROMPTON	EQ	23-Apr-2021	357.85	355.00	364.00	350.35	354.20	354.65	358.72	2506842	8992.60	53935	1686499	67.28
CSBBANK	EQ	23-Apr-2021	256.95	256.95	259.90	250.05	251.00	254.00	255.97	251108	642.77	14137	167960	66.89
CTE	EQ	23-Apr-2021	25.60	25.60	26.80	25.50	26.50	26.05	26.13	24572	6.42	150	22343	90.93
CUB	EQ	23-Apr-2021	159.50	159.00	168.50	158.70	165.10	165.60	165.08	4221417	6968.91	37115	1755284	41.58
CUBEXTUB	EQ	23-Apr-2021	25.00	26.25	26.25	26.25	26.25	26.25	26.25	15104	3.96	33	15104	100.00
CUMMINSIND	EQ	23-Apr-2021	856.55	858.00	868.90	844.30	848.70	850.50	860.77	955435	8224.09	26853	91355	9.56
CUPID	EQ	23-Apr-2021	223.10	226.90	229.00	220.15	221.00	222.00	225.12	75034	168.92	2101	41276	55.01
CYBERMEDIA	BE	23-Apr-2021	12.35	11.75	12.95	11.75	12.95	12.05	12.26	11874	1.46	56	-	-
CYBERTECH	EQ	23-Apr-2021	125.00	127.40	127.40	123.55	125.00	124.05	124.92	83968	104.89	1388	46737	55.66
CYIENT	EQ	23-Apr-2021	688.10	710.00	721.55	670.00	686.50	686.40	692.72	838787	5810.47	38319	258934	30.87
DAAWAT	EQ	23-Apr-2021	71.75	71.70	73.90	70.60	70.80	71.20	72.33	4568031	3303.98	20388	1432141	31.35
DABUR	EQ	23-Apr-2021	566.15	566.15	566.95	556.10	560.00	559.95	559.42	2408395	13473.15	45304	1367382	56.78
DALALSTCOM	BE	23-Apr-2021	0.90	0.95	0.95	0.90	0.90	0.90	0.94	2503	0.02	7	-	-
DALBHARAT	EQ	23-Apr-2021	1478.95	1450.55	1494.20	1405.10	1439.90	1424.40	1441.90	171673	2475.36	13110	120876	70.41
DALMIASUG	EQ	23-Apr-2021	229.25	229.25	237.20	228.30	232.00	233.30	232.71	263112	612.29	7304	103314	39.27
DAMODARIND	EQ	23-Apr-2021	22.40	22.30	23.35	22.10	22.20	22.30	22.57	27614	6.23	232	17242	62.44
DANGEE	EQ	23-Apr-2021	133.50	131.85	144.60	131.85	139.50	139.75	139.12	12337	17.16	226	6214	50.37
DATAMATICS	EQ	23-Apr-2021	112.40	113.00	116.00	112.15	113.50	113.80	114.56	140338	160.77	3177	62371	44.44
DBCORP	EQ	23-Apr-2021	77.50	77.60	78.00	75.60	76.10	76.45	77.09	397334	306.31	7599	236695	59.57
DBL	EQ	23-Apr-2021	584.90	583.00	606.90	580.10	595.00	600.55	593.24	283837	1683.85	16357	73113	25.76
DBREALTY	BE	23-Apr-2021	17.65	17.65	18.00	16.90	17.75	17.45	17.32	263128	45.57	849	-	-
DBSTOCKBRO	EQ	23-Apr-2021	9.40	9.75	9.75	9.30	9.30	9.30	9.41	147	0.01	22	140	95.24
DCAL	EQ	23-Apr-2021	155.20	154.00	156.65	144.50	146.75	146.70	149.90	1523805	2284.21	15094	683145	44.83
DCBBANK	EQ	23-Apr-2021	92.20	90.10	92.70	89.90	90.25	90.20	91.14	988092	900.59	9961	376311	38.08
DCM	EQ	23-Apr-2021	24.20	24.20	24.60	23.55	23.95	24.00	24.21	7481	1.81	179	4795	64.10
DCMFINSERV	BE	23-Apr-2021	1.70	1.75	1.75	1.65	1.70	1.70	1.70	8571	0.15	20	-	-
DCMNVL	BE	23-Apr-2021	78.25	77.25	81.00	77.25	80.00	80.30	79.96	10737	8.59	44	-	-
DCMSHRIRAM	EQ	23-Apr-2021	664.75	664.00	677.25	641.00	658.00	657.60	659.63	292542	1929.68	16970	90200	30.83
DCW	EQ	23-Apr-2021	31.75	31.60	37.70	31.50	35.65	35.70	35.90	21741907	7805.10	51239	6633018	30.51
DECCANCE	EQ	23-Apr-2021	412.35	415.00	420.85	406.55	408.90	408.65	413.55	27649	114.34	1843	15356	55.54
DEEPAKFERT	EQ	23-Apr-2021	230.35	228.30	241.75	228.30	234.75	235.75	237.57	503799	1196.86	8912	194022	38.51
DEEPAKNTR	EQ	23-Apr-2021	1598.55	1611.55	1673.85	1607.35	1628.00	1627.85	1646.99	1531076	25216.62	72075	231886	15.15
DEEPENR	EQ	23-Apr-2021	33.20	34.20	39.80	33.15	39.80	39.80	37.85	222877	84.36	1269	108749	48.79
DELTACORP	EQ	23-Apr-2021	155.00	154.70	158.70	153.10	155.85	155.50	156.04	2594899	4049.13	27813	639649	24.65
DELTAMAGNT	EQ	23-Apr-2021	27.15	28.10	28.10	26.35	26.70	27.00	27.32	3515	0.96	102	2782	79.15
DEN	EQ	23-Apr-2021	43.55	43.00	44.70	42.80	43.20	43.25	43.57	4603756	2005.81	30433	2578323	56.00
DENORA	EQ	23-Apr-2021	247.50	250.45	252.70	246.05	249.00	247.35	249.09	2539	6.32	183	1327	52.26
DEVIT	SM	23-Apr-2021	112.95	102.00	111.75	100.00	111.75	111.75	105.29	18000	18.95	6	18000	100.00
DFMFOODS	EQ	23-Apr-2021	349.10	341.80	357.00	341.80	347.95	346.40	350.06	30820	107.89	1594	14257	46.26
DGCONTENT	EQ	23-Apr-2021	8.05	8.05	8.45	8.05	8.10	8.15	8.25	3229	0.27	29	3128	96.87
DHAMPURSUG	EQ	23-Apr-2021	209.15	208.00	215.80	208.00	209.15	210.15	212.97	1443721	3074.66	21468	335632	23.25
DHANBANK	EQ	23-Apr-2021	14.05	14.15	14.35	13.80	14.25	14.25	14.23	1085071	154.43	1306	753970	69.49
DHANI	EQ	23-Apr-2021	189.05	189.90	192.70	182.70	186.30	185.30	186.54	940344	1754.13	10804	470381	50.02
DHANILOANS	N3	23-Apr-2021	978.65	984.97	984.99	984.97	984.99	984.99	984.98	283	2.79	5	283	100.00
DHANILOANS	N6	23-Apr-2021	994.00	989.00	989.00	989.00	989.00	989.00	989.00	50	0.49	1	50	100.00
DHANILOANS	N7	23-Apr-2021	951.00	985.00	985.00	985.00	985.00	985.00	985.00	20	0.20	2	20	100.00
DHANILOANS	N8	23-Apr-2021	1101.10	1101.50	1110.00	1101.50	1110.00	1110.00	1106.99	180	1.99	4	180	100.00
DHANIPP	E1	23-Apr-2021	88.75	88.10	89.95	86.10	87.20	86.80	87.64	40672	35.65	677	22694	55.80
DHANUKA	EQ	23-Apr-2021	740.35	751.50	792.00	740.00	778.00	767.90	772.84	242262	1872.31	14079	87149	35.97
DHARSUGAR	EQ	23-Apr-2021	6.15	6.00	6.20	6.00	6.15	6.15	6.04	26989	1.63	87	18564	68.78
DHFL	EQ	23-Apr-2021	13.40	13.30	13.55	13.25	13.35	13.35	13.36	1505612	201.20	4042	885406	58.81
DHFL	NC	23-Apr-2021	334.00	348.00	348.00	333.02	333.02	333.02	346.08	78	0.27	2	78	100.00
DHFL	NN	23-Apr-2021	350.00	341.00	341.00	341.00	341.00	341.00	341.00	100	0.34	1	100	100.00
DHFL	NP	23-Apr-2021	346.00	345.00	350.00	345.00	350.00	349.44	347.82	900	3.13	10	490	54.44
DHFL	NQ	23-Apr-2021	335.00	335.00	335.00	335.00	335.00	335.00	335.00	10	0.03	1	10	100.00
DHFL	NS	23-Apr-2021	320.01	320.01	330.00	320.01	330.00	330.00	324.98	205	0.67	7	125	60.98
DHFL	NX	23-Apr-2021	337.99	306.01	306.01	306.01	306.01	306.01	306.01	50	0.15	1	50	100.00
DHFL	NY	23-Apr-2021	370.00	315.01	349.99	303.31	349.99	349.99	309.36	201	0.62	3	200	99.50
DHFL	Y1	23-Apr-2021	329.85	320.00	320.00	320.00	320.00	320.00	320.00	6	0.02	1	6	100.00
DHUNINV	EQ	23-Apr-2021	267.50	273.00	273.00	261.55	263.50	263.70	266.90	3526	9.41	439	1432	40.61
DIAMONDYD	EQ	23-Apr-2021	546.70	550.95	556.00	546.80	553.50	553.75	553.05	2107	11.65	189	1694	80.40
DIAPOWER	BZ	23-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.70	17026	0.12	16	-	-
DICIND	EQ	23-Apr-2021	395.40	393.95	397.50	388.85	388.85	389.15	392.35	867	3.40	75	423	48.79
DIGISPICE	BE	23-Apr-2021	31.95	32.00	33.00	30.40	32.90	32.80	32.09	138211	44.36	623	-	-
DISHTV	EQ	23-Apr-2021	9.40	9.50	9.65	9.30	9.45	9.40	9.47	5401173	511.54	11537	3246604	60.11
DIVISLAB	EQ	23-Apr-2021	3755.25	3751.00	3829.65	3739.00	3782.00	3779.75	3786.75	733544	27777.45	51519	213610	29.12
DIXON	EQ	23-Apr-2021	3940.30	3919.00	3950.00	3870.00	3882.25	3895.55	3913.90	187206	7327.05	29135	80242	42.86
DLF	EQ	23-Apr-2021	247.00	244.00	248.35	239.00	241.10	241.95	244.03	7740849	18890.05	50644	832828	10.76
DLINKINDIA	EQ	23-Apr-2021	98.70	98.70	101.80	98.00	98.70	98.90	99.77	152008	151.66	2741	65825	43.30
DMART	EQ	23-Apr-2021	2717.60	2709.00	2743.90	2676.40	2704.50	2713.70	2717.76	436472	11862.28	35757	166153	38.07
DNAMEDIA	EQ	23-Apr-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.73	66441	0.48	71	37845	56.96
DOLAT	EQ	23-Apr-2021	64.00	63.00	64.80	63.00	64.35	64.15	64.20	78269	50.24	1031	51190	65.40
DOLLAR	EQ	23-Apr-2021	236.90	239.90	242.50	237.00	239.20	238.30	240.01	28082	67.40	939	12944	46.09
DONEAR	EQ	23-Apr-2021	27.85	28.00	29.00	27.55	27.70	27.85	28.32	36659	10.38	331	15559	42.44
DPABHUSHAN	EQ	23-Apr-2021	113.00	116.85	118.45	107.50	108.10	110.45	112.10	10524	11.80	161	8083	76.81
DPSCLTD	EQ	23-Apr-2021	12.65	12.65	12.80	12.45	12.55	12.55	12.58	8037	1.01	78	7090	88.22
DPWIRES	EQ	23-Apr-2021	105.00	106.90	106.90	102.50	103.00	104.00	104.45	3025	3.16	150	1957	64.69
DRCSYSTEMS	BE	23-Apr-2021	255.15	242.40	267.90	242.40	267.90	267.70	254.59	9860	25.10	282	-	-
DREDGECORP	EQ	23-Apr-2021	348.40	347.90	357.80	341.50	345.00	345.25	350.82	91792	322.03	3698	23393	25.48
DRREDDY	EQ	23-Apr-2021	5199.85	5228.00	5266.15	5030.10	5075.00	5066.70	5120.81	2354899	120589.86	153895	400720	17.02
DSSL	EQ	23-Apr-2021	72.40	73.50	75.30	72.00	73.90	73.10	73.34	28485	20.89	564	18484	64.89
DTIL	EQ	23-Apr-2021	248.35	251.85	254.10	248.35	250.50	250.65	251.22	2429	6.10	173	1385	57.02
DUCON	EQ	23-Apr-2021	7.05	7.45	7.45	7.00	7.40	7.40	7.27	161680	11.76	436	117509	72.68
DVL	EQ	23-Apr-2021	91.95	92.95	95.00	90.45	91.50	92.20	92.93	18912	17.58	313	11505	60.83
DWARKESH	EQ	23-Apr-2021	34.75	35.10	37.95	34.50	36.25	36.30	36.94	7593611	2805.31	19228	2555898	33.66
DYNAMATECH	EQ	23-Apr-2021	993.00	993.00	1006.25	973.05	976.00	976.80	987.14	4456	43.99	589	2228	50.00
DYNPRO	EQ	23-Apr-2021	481.10	477.90	509.00	474.20	497.00	496.65	496.56	190359	945.25	16491	55588	29.20
E2E	SM	23-Apr-2021	37.50	38.95	39.35	38.95	39.35	39.35	39.27	10000	3.93	3	10000	100.00
EASEMYTRIP	EQ	23-Apr-2021	172.50	173.00	184.70	171.90	178.50	177.50	178.56	2817316	5030.61	28043	1017990	36.13
EASTSILK	BE	23-Apr-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	6639	0.16	9	-	-
EASUNREYRL	BZ	23-Apr-2021	2.20	2.15	2.25	2.10	2.20	2.20	2.13	25856	0.55	19	-	-
EBBETF0423	EQ	23-Apr-2021	1119.44	1119.35	1119.99	1118.60	1119.10	1119.68	1119.42	982	10.99	50	805	81.98
EBBETF0425	EQ	23-Apr-2021	1031.19	1033.50	1034.00	1031.56	1032.99	1032.98	1033.41	13253	136.96	62	12782	96.45
EBBETF0430	EQ	23-Apr-2021	1145.02	1147.40	1147.49	1146.00	1146.21	1146.40	1146.98	7777	89.20	61	7546	97.03
EBBETF0431	EQ	23-Apr-2021	1029.29	1030.00	1030.48	1029.44	1030.48	1030.47	1030.15	11135	114.71	124	10876	97.67
EBIXFOREX	EQ	23-Apr-2021	441.45	442.30	450.00	437.05	438.00	438.75	442.78	2610	11.56	199	2005	76.82
ECLERX	EQ	23-Apr-2021	1207.05	1196.10	1271.00	1180.25	1189.95	1195.70	1236.83	114694	1418.57	11781	23066	20.11
ECLFINANCE	NE	23-Apr-2021	1257.05	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	153	1.92	6	153	100.00
ECLFINANCE	NF	23-Apr-2021	1060.55	1004.00	1064.00	1003.66	1064.00	1063.97	1039.72	594	6.18	13	443	74.58
ECLFINANCE	NG	23-Apr-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
ECLFINANCE	NH	23-Apr-2021	1196.00	1185.00	1185.00	1160.00	1160.00	1160.00	1166.25	20	0.23	3	20	100.00
ECLFINANCE	NK	23-Apr-2021	945.00	903.00	930.00	903.00	930.00	930.00	904.29	1050	9.50	3	1050	100.00
ECLFINANCE	NM	23-Apr-2021	1010.01	1015.00	1015.00	1000.00	1005.00	1005.00	1004.37	551	5.53	15	451	81.85
ECLFINANCE	NN	23-Apr-2021	1200.13	1199.10	1211.00	1199.10	1211.00	1211.00	1202.07	149	1.79	7	149	100.00
ECLFINANCE	NO	23-Apr-2021	976.00	995.00	995.00	967.00	993.90	990.75	988.61	200	1.98	5	100	50.00
ECLFINANCE	NP	23-Apr-2021	963.70	978.00	989.99	975.13	987.00	987.00	977.98	231	2.26	4	231	100.00
ECLFINANCE	NQ	23-Apr-2021	1160.10	1150.30	1151.58	1150.00	1151.57	1151.57	1150.25	380	4.37	16	370	97.37
ECLFINANCE	NR	23-Apr-2021	992.00	992.00	995.00	972.55	989.20	989.20	994.08	2246	22.33	68	1782	79.34
EDELWEISS	EQ	23-Apr-2021	61.60	61.60	62.70	61.40	61.85	61.75	61.93	772066	478.14	3758	401648	52.02
EDUCOMP	BZ	23-Apr-2021	2.40	2.30	2.50	2.30	2.50	2.50	2.45	23652	0.58	43	-	-
EHFLNCD	N4	23-Apr-2021	1500.00	1505.20	1505.20	1505.20	1505.20	1505.20	1505.20	5	0.08	1	5	100.00
EHFLNCD	N6	23-Apr-2021	955.00	961.00	962.00	961.00	962.00	962.00	961.77	65	0.63	2	65	100.00
EICHERMOT	EQ	23-Apr-2021	2337.85	2310.00	2357.15	2304.10	2316.00	2317.30	2325.77	962271	22380.23	46548	400524	41.62
EIDPARRY	EQ	23-Apr-2021	321.25	319.00	334.95	318.35	330.00	330.50	329.63	845345	2786.54	14003	374711	44.33
EIHAHOTELS	EQ	23-Apr-2021	226.20	222.20	232.00	222.20	228.00	229.35	228.39	10205	23.31	469	6344	62.17
EIHOTEL	EQ	23-Apr-2021	83.50	83.10	87.00	83.00	87.00	85.20	84.35	1851947	1562.09	6751	1386584	74.87
EIMCOELECO	EQ	23-Apr-2021	333.65	335.05	340.60	328.20	339.40	334.10	334.13	1007	3.36	213	463	45.98
EKC	EQ	23-Apr-2021	121.75	133.85	133.90	127.55	133.90	133.90	132.54	8583452	11376.16	51070	3088144	35.98
ELECON	EQ	23-Apr-2021	81.50	83.00	85.00	79.55	84.10	83.95	82.94	1078932	894.89	9231	522580	48.43
ELECTCAST	EQ	23-Apr-2021	31.00	31.05	32.60	30.15	30.90	30.90	31.40	823068	258.46	2723	483277	58.72
ELECTHERM	EQ	23-Apr-2021	102.55	104.50	106.60	102.70	105.70	105.00	105.15	9056	9.52	336	5848	64.58
ELGIEQUIP	EQ	23-Apr-2021	226.65	230.00	231.20	218.00	220.00	220.75	225.19	197598	444.97	6472	95529	48.35
ELGIRUBCO	EQ	23-Apr-2021	25.85	26.95	26.95	25.55	25.60	26.25	26.18	22729	5.95	219	13108	57.67
EMAMILTD	EQ	23-Apr-2021	508.25	504.10	512.10	503.00	505.35	505.25	506.46	124814	632.14	7378	81206	65.06
EMAMIPAP	EQ	23-Apr-2021	126.85	126.00	127.70	120.10	122.50	121.70	124.00	41715	51.73	1189	19896	47.70
EMAMIREAL	EQ	23-Apr-2021	46.55	47.80	48.00	45.60	46.20	46.10	46.60	14340	6.68	370	8014	55.89
EMBASSY	RR	23-Apr-2021	310.84	311.77	316.40	309.00	309.80	309.71	311.87	363800	1134.58	1214	287600	79.05
EMCO	BZ	23-Apr-2021	1.45	1.40	1.50	1.40	1.45	1.45	1.44	17480	0.25	29	-	-
EMKAY	EQ	23-Apr-2021	67.55	67.00	69.80	63.70	64.90	64.60	66.76	41577	27.76	904	25047	60.24
EMMBI	EQ	23-Apr-2021	81.60	80.80	82.90	79.20	79.50	80.20	81.47	15212	12.39	491	9961	65.48
EMOFSR1RDP	MF	23-Apr-2021	13.90	13.81	13.81	13.81	13.81	13.81	13.81	1000	0.14	1	1000	100.00
EMOFSR1RGG	MF	23-Apr-2021	13.81	13.79	13.94	13.72	13.94	13.92	13.80	70400	9.71	11	65400	92.90
ENDURANCE	EQ	23-Apr-2021	1282.50	1286.35	1287.00	1261.00	1285.00	1273.85	1271.50	191994	2441.20	10718	158096	82.34
ENERGYDEV	BE	23-Apr-2021	8.85	9.15	9.15	8.70	9.05	9.05	9.06	19481	1.76	58	-	-
ENGINERSIN	EQ	23-Apr-2021	70.75	70.65	72.00	70.65	71.20	71.00	71.19	934895	665.53	5016	414621	44.35
ENIL	EQ	23-Apr-2021	147.15	146.55	148.00	142.20	142.20	144.25	146.01	13173	19.23	349	8181	62.10
EPL	EQ	23-Apr-2021	222.45	222.75	224.95	213.60	221.40	219.25	222.28	801165	1780.79	7623	731009	91.24
EQ30	EQ	23-Apr-2021	419.28	415.70	415.70	413.00	415.70	415.70	415.65	52	0.22	14	50	96.15
EQUITAS	EQ	23-Apr-2021	75.55	75.50	77.45	75.15	77.30	77.05	76.52	756595	578.94	24395	391439	51.74
EQUITASBNK	EQ	23-Apr-2021	51.15	51.10	51.70	50.60	51.10	51.10	51.28	405240	207.79	3608	170477	42.07
ERFLNCDI	N3	23-Apr-2021	945.00	934.01	934.06	934.01	934.06	934.06	934.04	50	0.47	2	50	100.00
ERFLNCDI	N4	23-Apr-2021	940.00	940.00	940.00	940.00	940.00	940.00	940.00	5	0.05	1	5	100.00
ERFLNCDI	N5	23-Apr-2021	870.00	876.00	880.00	876.00	880.00	880.00	879.33	66	0.58	2	66	100.00
ERFLNCDI	N6	23-Apr-2021	840.00	850.00	865.00	850.00	865.00	865.00	858.84	219	1.88	5	219	100.00
ERIS	EQ	23-Apr-2021	601.85	596.80	611.50	596.80	604.55	606.25	605.14	92693	560.93	7450	36277	39.14
EROSMEDIA	EQ	23-Apr-2021	22.25	22.50	23.20	21.95	22.10	22.15	22.52	370339	83.41	2189	206618	55.79
ESABINDIA	EQ	23-Apr-2021	1838.00	1827.00	1847.20	1810.00	1832.95	1825.15	1832.28	2742	50.24	408	1803	65.75
ESCORTS	EQ	23-Apr-2021	1172.90	1173.45	1179.90	1131.00	1138.20	1138.40	1151.63	1424940	16410.00	65709	429516	30.14
ESSARSHPNG	EQ	23-Apr-2021	8.00	8.00	8.25	7.60	7.80	7.90	7.82	72098	5.64	324	40777	56.56
ESTER	EQ	23-Apr-2021	121.15	122.90	124.40	118.70	118.90	119.25	121.33	259656	315.05	4077	92826	35.75
EVEREADY	EQ	23-Apr-2021	288.35	290.00	301.00	284.00	293.00	293.25	294.63	642450	1892.87	16486	275858	42.94
EVERESTIND	EQ	23-Apr-2021	289.60	292.95	307.75	292.85	298.35	297.55	300.50	77922	234.16	3707	34774	44.63
EXCEL	EQ	23-Apr-2021	2.20	2.15	2.15	2.10	2.10	2.10	2.10	16815	0.35	67	16815	100.00
EXCELINDUS	EQ	23-Apr-2021	813.65	816.90	824.00	805.95	810.90	807.15	814.45	11797	96.08	3042	6394	54.20
EXIDEIND	EQ	23-Apr-2021	171.85	172.40	173.70	170.55	171.10	171.10	172.02	2186092	3760.49	25146	872358	39.90
EXPLEOSOL	EQ	23-Apr-2021	537.40	534.65	546.70	522.20	529.00	523.80	534.43	37472	200.26	3370	19738	52.67
FACT	EQ	23-Apr-2021	107.55	108.50	109.45	105.15	106.00	105.85	107.61	263155	283.17	5173	81473	30.96
FAIRCHEMOR	EQ	23-Apr-2021	763.15	779.90	779.90	757.75	770.00	769.45	769.03	19310	148.50	809	12297	63.68
FCL	EQ	23-Apr-2021	70.15	71.50	71.50	65.25	67.25	67.15	69.03	642091	443.23	5128	331486	51.63
FCONSUMER	EQ	23-Apr-2021	6.90	6.90	6.90	6.80	6.85	6.85	6.86	2628310	180.23	2657	1232881	46.91
FCSSOFT	BE	23-Apr-2021	0.65	0.60	0.65	0.60	0.65	0.60	0.61	2262657	13.80	778	-	-
FDC	EQ	23-Apr-2021	314.30	316.35	317.45	303.00	306.00	306.10	310.61	371865	1155.05	8538	133276	35.84
FEDERALBNK	EQ	23-Apr-2021	71.75	71.45	73.30	71.10	72.00	72.05	72.39	19721445	14276.34	40507	3587955	18.19
FEL	EQ	23-Apr-2021	9.15	9.05	9.25	8.95	9.20	9.15	9.15	444860	40.72	683	343352	77.18
FELDVR	EQ	23-Apr-2021	11.10	11.40	11.40	10.00	10.50	10.30	10.56	34889	3.68	157	26531	76.04
FELIX	SM	23-Apr-2021	44.90	46.25	46.25	46.25	46.25	46.25	46.25	4000	1.85	1	4000	100.00
FIEMIND	EQ	23-Apr-2021	556.80	557.00	574.00	550.90	574.00	565.70	560.70	16743	93.88	894	12634	75.46
FILATEX	EQ	23-Apr-2021	75.15	76.00	77.70	72.30	73.25	72.90	75.14	1886654	1417.64	14178	914408	48.47
FINCABLES	EQ	23-Apr-2021	357.00	358.85	367.45	352.05	358.80	358.35	360.80	114264	412.26	8838	46818	40.97
FINEORG	EQ	23-Apr-2021	2557.45	2539.95	2586.00	2534.95	2550.00	2544.65	2566.62	34110	875.47	5634	16195	47.48
FINPIPE	EQ	23-Apr-2021	143.05	144.70	148.50	142.70	144.90	145.00	145.70	1516346	2209.38	25421	1128041	74.39
FLEXITUFF	BE	23-Apr-2021	21.95	22.60	22.60	21.20	21.20	22.20	22.39	3278	0.73	26	-	-
FLFL	EQ	23-Apr-2021	56.50	57.10	57.30	56.50	57.00	56.95	56.91	56733	32.29	614	37652	66.37
FLUOROCHEM	EQ	23-Apr-2021	724.75	730.95	739.00	709.00	712.00	717.40	728.13	63363	461.36	4498	35399	55.87
FMGOETZE	EQ	23-Apr-2021	294.00	292.05	295.50	284.95	285.05	286.00	288.50	23744	68.50	1308	16285	68.59
FMNL	EQ	23-Apr-2021	14.20	14.80	14.80	14.10	14.45	14.55	14.44	15687	2.26	149	10179	64.89
FORCEMOT	EQ	23-Apr-2021	1079.35	1079.35	1096.10	1060.00	1068.00	1064.10	1074.63	21417	230.15	2715	10034	46.85
FORTIS	EQ	23-Apr-2021	211.25	212.65	214.75	205.35	206.65	207.80	209.45	3574189	7486.26	41625	1115709	31.22
FOSECOIND	EQ	23-Apr-2021	1199.55	1205.55	1250.00	1201.00	1246.00	1238.50	1233.34	1891	23.32	439	1117	59.07
FRETAIL	EQ	23-Apr-2021	48.90	49.50	49.50	48.50	49.20	49.00	48.92	1952231	955.00	15918	1239551	63.49
FSC	EQ	23-Apr-2021	73.30	74.50	75.95	73.25	74.00	73.95	74.32	26122	19.41	589	15875	60.77
FSL	EQ	23-Apr-2021	110.80	110.45	113.50	109.20	110.35	110.30	112.02	3918914	4390.00	23646	604939	15.44
G5	EQ	23-Apr-2021	47.89	47.92	47.92	47.92	47.92	47.92	47.92	210	0.10	3	210	100.00
GABRIEL	EQ	23-Apr-2021	105.65	104.70	106.65	104.15	106.15	106.00	105.86	193862	205.23	4928	124011	63.97
GAEL	EQ	23-Apr-2021	128.85	129.00	130.80	128.25	129.65	129.05	129.38	139381	180.34	1735	72703	52.16
GAIL	EQ	23-Apr-2021	133.00	131.80	134.00	128.50	129.80	129.40	130.83	23773366	31101.89	102370	12017950	50.55
GAL	EQ	23-Apr-2021	2.30	2.40	2.40	2.25	2.35	2.30	2.30	57387	1.32	163	49003	85.39
GALAXYSURF	EQ	23-Apr-2021	2600.50	2614.20	2650.00	2590.85	2635.00	2616.40	2629.71	11463	301.44	2820	6116	53.35
GALLANTT	EQ	23-Apr-2021	49.60	49.00	50.70	48.50	49.95	49.80	49.76	84219	41.90	760	45433	53.95
GALLISPAT	EQ	23-Apr-2021	40.00	39.90	41.05	38.85	39.05	39.10	39.81	39400	15.69	646	30205	76.66
GAMMNINFRA	EQ	23-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.67	569939	3.80	1317	269279	47.25
GANDHITUBE	EQ	23-Apr-2021	263.40	271.05	275.00	260.20	270.00	270.40	269.29	8117	21.86	356	5444	67.07
GANECOS	EQ	23-Apr-2021	522.15	523.25	536.00	515.50	533.00	533.50	525.92	16199	85.19	716	11267	69.55
GANESHHOUC	EQ	23-Apr-2021	67.15	67.75	68.25	63.90	64.65	64.70	65.12	74030	48.21	728	45734	61.78
GANGAFORGE	SM	23-Apr-2021	44.55	44.45	46.05	44.45	46.05	45.90	45.21	32000	14.47	4	16000	50.00
GANGESSECU	EQ	23-Apr-2021	61.50	61.50	61.90	57.20	58.10	58.10	59.51	6728	4.00	141	4117	61.19
GARFIBRES	EQ	23-Apr-2021	2546.50	2526.00	2596.00	2509.00	2535.00	2546.85	2551.30	34707	885.48	2946	26578	76.58
GATI	EQ	23-Apr-2021	96.60	96.00	98.70	95.10	95.85	96.10	96.90	399080	386.72	4583	138340	34.66
GAYAHWS	BE	23-Apr-2021	0.55	0.55	0.60	0.55	0.60	0.55	0.57	76387	0.43	81	-	-
GAYAPROJ	EQ	23-Apr-2021	27.35	27.45	28.35	27.00	27.60	27.35	27.55	519276	143.06	1940	363988	70.10
GBGLOBAL	EQ	23-Apr-2021	6.90	6.60	7.10	6.60	7.05	7.00	6.73	1014	0.07	13	938	92.50
GDL	EQ	23-Apr-2021	172.00	175.20	175.20	170.05	171.10	171.10	172.17	42843	73.76	1977	20032	46.76
GEECEE	EQ	23-Apr-2021	102.55	102.95	103.00	101.10	102.60	101.85	101.87	1186	1.21	43	810	68.30
GEEKAYWIRE	EQ	23-Apr-2021	81.25	80.00	80.00	78.05	78.05	78.25	79.25	375	0.30	39	333	88.80
GENCON	EQ	23-Apr-2021	42.95	44.90	44.90	41.95	43.10	43.10	43.06	4412	1.90	90	3475	78.76
GENESYS	BE	23-Apr-2021	88.50	84.40	92.85	84.10	90.50	90.25	87.68	6779	5.94	69	-	-
GENUSPAPER	EQ	23-Apr-2021	7.40	7.55	7.55	7.20	7.50	7.45	7.40	79767	5.90	174	54842	68.75
GENUSPOWER	EQ	23-Apr-2021	44.80	45.70	48.85	44.55	47.70	47.35	47.33	341736	161.76	4542	217809	63.74
GEOJITFSL	EQ	23-Apr-2021	48.75	48.10	48.95	47.10	47.90	47.65	48.05	219230	105.35	4247	115309	52.60
GEPIL	EQ	23-Apr-2021	250.95	251.00	259.00	250.20	255.65	255.95	255.75	62677	160.30	2281	30679	48.95
GESHIP	EQ	23-Apr-2021	289.10	294.50	306.00	288.00	293.00	294.20	298.90	346221	1034.86	13987	168586	48.69
GET&D	EQ	23-Apr-2021	111.15	112.00	115.20	111.15	112.20	111.95	113.60	90198	102.47	3834	54077	59.95
GFLLIMITED	EQ	23-Apr-2021	70.75	72.00	74.80	69.95	70.00	71.20	72.22	222920	160.99	2983	100516	45.09
GHCL	EQ	23-Apr-2021	229.75	229.75	232.90	227.10	230.10	230.60	229.91	114255	262.69	3360	55884	48.91
GICHSGFIN	EQ	23-Apr-2021	108.70	107.60	114.00	107.60	112.50	112.80	111.99	537819	602.28	9963	138334	25.72
GICL	SM	23-Apr-2021	19.95	19.00	19.00	19.00	19.00	19.00	19.00	7500	1.43	1	7500	100.00
GICRE	EQ	23-Apr-2021	203.40	201.00	205.50	201.00	202.95	202.75	203.51	202521	412.14	3522	80684	39.84
GILLANDERS	EQ	23-Apr-2021	37.00	36.75	38.80	36.75	37.35	37.35	37.80	1162	0.44	20	944	81.24
GILLETTE	EQ	23-Apr-2021	5462.65	5464.00	5490.05	5406.00	5420.00	5419.00	5432.50	4285	232.78	1570	2900	67.68
GINNIFILA	EQ	23-Apr-2021	19.30	19.35	19.65	19.10	19.10	19.25	19.40	103854	20.15	839	27642	26.62
GIPCL	EQ	23-Apr-2021	73.35	73.70	74.40	73.15	73.60	73.40	73.82	136604	100.84	1395	63883	46.77
GISOLUTION	BE	23-Apr-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	496	0.01	6	-	-
GKWLIMITED	EQ	23-Apr-2021	524.05	518.95	526.35	517.95	526.10	525.15	521.56	152	0.79	29	71	46.71
GLAND	EQ	23-Apr-2021	2660.55	2700.00	2739.95	2642.40	2670.00	2658.25	2690.63	325225	8750.61	36006	161513	49.66
GLAXO	EQ	23-Apr-2021	1457.50	1468.00	1478.00	1450.00	1453.90	1451.95	1460.27	27420	400.41	4408	11594	42.28
GLENMARK	EQ	23-Apr-2021	567.10	569.50	577.45	550.00	558.95	559.25	562.15	3988771	22422.88	61148	689651	17.29
GLOBAL	EQ	23-Apr-2021	40.00	39.90	40.30	38.00	38.00	38.30	38.66	3216	1.24	65	2684	83.46
GLOBALVECT	BZ	23-Apr-2021	39.55	39.55	39.55	38.40	38.55	38.95	39.03	3304	1.29	39	-	-
GLOBE	BE	23-Apr-2021	47.40	47.40	49.75	45.05	49.75	49.75	45.89	70	0.03	7	-	-
GLOBUSSPR	EQ	23-Apr-2021	308.55	311.90	319.00	308.35	309.10	309.75	314.37	70266	220.90	2451	21636	30.79
GMBREW	EQ	23-Apr-2021	385.90	386.00	394.00	386.00	390.00	389.55	391.76	24062	94.26	875	15624	64.93
GMDCLTD	EQ	23-Apr-2021	53.65	53.10	55.55	53.00	54.05	53.90	54.36	1004972	546.31	7236	258746	25.75
GMMPFAUDLR	EQ	23-Apr-2021	4104.80	4100.00	4169.20	4085.10	4120.00	4121.40	4132.12	25511	1054.14	5211	11418	44.76
GMRINFRA	EQ	23-Apr-2021	23.00	22.95	23.10	22.80	22.90	22.90	22.94	10285258	2359.47	44363	2786854	27.10
GNA	EQ	23-Apr-2021	399.80	400.00	414.80	388.00	390.00	403.70	404.37	930853	3764.05	31152	211441	22.71
GNFC	EQ	23-Apr-2021	309.05	306.20	314.00	305.00	307.05	308.50	309.90	600459	1860.84	8569	185050	30.82
GOACARBON	EQ	23-Apr-2021	297.70	298.00	312.55	294.95	300.50	300.65	305.70	41031	125.43	1374	12854	31.33
GOCLCORP	EQ	23-Apr-2021	201.10	202.00	203.45	197.10	198.00	199.70	201.26	15210	30.61	436	11133	73.20
GODFRYPHLP	EQ	23-Apr-2021	859.10	863.40	882.00	860.30	865.00	864.75	871.36	36712	319.89	2787	7290	19.86
GODREJAGRO	EQ	23-Apr-2021	494.75	496.80	504.00	490.60	501.00	501.40	498.67	80664	402.25	4130	33173	41.12
GODREJCP	EQ	23-Apr-2021	704.10	705.00	705.85	692.45	698.20	698.70	697.29	858973	5989.55	25863	266122	30.98
GODREJIND	EQ	23-Apr-2021	517.00	512.00	520.00	512.00	513.45	512.35	514.90	44583	229.56	2861	17466	39.18
GODREJPROP	EQ	23-Apr-2021	1330.25	1325.00	1335.00	1300.05	1316.00	1312.95	1319.83	651780	8602.37	56527	277427	42.56
GOENKA	BZ	23-Apr-2021	1.40	1.35	1.45	1.35	1.45	1.45	1.42	311832	4.41	83	-	-
GOKEX	EQ	23-Apr-2021	81.20	81.00	81.90	79.50	79.70	80.10	80.72	94879	76.58	2240	56599	59.65
GOKUL	EQ	23-Apr-2021	18.40	18.85	19.95	18.30	18.40	18.50	19.15	102586	19.65	634	43962	42.85
GOKULAGRO	EQ	23-Apr-2021	21.60	21.10	22.25	21.05	21.35	21.40	21.61	45022	9.73	519	25018	55.57
GOLDBEES	EQ	23-Apr-2021	41.48	41.67	41.67	41.31	41.53	41.52	41.43	5160353	2138.11	13514	3402092	65.93
GOLDENTOBC	EQ	23-Apr-2021	38.85	39.90	40.90	38.65	40.05	40.30	40.01	12576	5.03	207	7930	63.06
GOLDIAM	EQ	23-Apr-2021	345.95	345.50	347.35	337.65	339.00	339.95	341.66	41483	141.73	1470	22408	54.02
GOLDSHARE	EQ	23-Apr-2021	42.70	42.80	43.00	42.50	42.85	42.80	42.68	102037	43.54	687	58284	57.12
GOLDTECH	BE	23-Apr-2021	9.90	9.95	10.35	9.45	10.20	9.95	9.94	16476	1.64	67	-	-
GOODLUCK	EQ	23-Apr-2021	74.15	74.05	79.45	74.05	75.55	75.75	77.10	479491	369.70	7144	159900	33.35
GOODYEAR	EQ	23-Apr-2021	879.30	875.05	884.35	871.10	884.00	880.50	880.46	2629	23.15	454	1341	51.01
GPIL	EQ	23-Apr-2021	812.45	798.00	835.00	795.00	796.00	801.90	816.48	90118	735.80	3738	50441	55.97
GPPL	EQ	23-Apr-2021	94.30	94.65	96.20	93.55	94.20	94.20	95.17	1182937	1125.78	5184	1024690	86.62
GPTINFRA	EQ	23-Apr-2021	36.80	37.95	37.95	36.65	36.80	36.95	37.16	15614	5.80	180	7967	51.02
GRANULES	EQ	23-Apr-2021	332.35	334.45	339.70	326.25	330.80	329.65	332.72	2405538	8003.74	33041	555702	23.10
GRAPHITE	EQ	23-Apr-2021	635.65	634.90	664.00	634.15	650.30	651.75	652.23	2400859	15659.08	66055	705134	29.37
GRASIM	EQ	23-Apr-2021	1300.20	1299.00	1323.15	1262.00	1285.00	1278.10	1286.39	2839747	36530.32	87583	1325496	46.68
GRAVITA	EQ	23-Apr-2021	91.30	91.05	96.00	90.00	93.40	93.20	94.05	204753	192.57	1978	119883	58.55
GREAVESCOT	EQ	23-Apr-2021	128.00	127.90	132.45	126.10	126.85	126.95	129.55	935497	1211.90	15337	308861	33.02
GREENLAM	EQ	23-Apr-2021	978.95	989.95	1020.55	989.00	1007.00	1006.50	1003.23	4833	48.49	426	3088	63.89
GREENPANEL	EQ	23-Apr-2021	213.00	214.00	217.00	205.10	209.25	210.70	211.55	290216	613.96	5621	197665	68.11
GREENPLY	EQ	23-Apr-2021	198.25	197.00	201.40	196.35	200.05	199.45	198.48	325225	645.49	4980	167284	51.44
GREENPOWER	BE	23-Apr-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.95	446978	8.69	379	-	-
GRINDWELL	EQ	23-Apr-2021	876.70	871.20	892.60	871.20	878.95	879.60	883.38	10356	91.48	2551	5211	50.32
GROBTEA	EQ	23-Apr-2021	774.10	769.95	789.00	761.35	789.00	785.55	775.09	718	5.57	184	354	49.30
GRPLTD	EQ	23-Apr-2021	830.10	826.55	830.55	790.00	794.95	795.00	809.91	3284	26.60	651	1970	59.99
GRSE	EQ	23-Apr-2021	176.20	175.10	179.50	175.10	176.70	176.25	177.31	48823	86.57	1269	18528	37.95
GSCLCEMENT	EQ	23-Apr-2021	33.25	33.30	34.20	33.05	33.30	33.40	33.67	79794	26.86	1082	44403	55.65
GSFC	EQ	23-Apr-2021	91.10	91.70	94.55	91.55	93.10	93.80	93.16	3302044	3076.16	20460	954243	28.90
GSPL	EQ	23-Apr-2021	245.25	243.20	253.45	243.20	249.95	250.25	247.85	1902377	4715.10	28001	1287516	67.68
GSS	EQ	23-Apr-2021	64.75	64.90	66.45	62.10	63.00	62.80	63.58	185523	117.96	2622	97134	52.36
GTL	EQ	23-Apr-2021	5.30	5.35	5.75	5.05	5.45	5.50	5.44	335864	18.28	510	149508	44.51
GTLINFRA	EQ	23-Apr-2021	0.65	0.65	0.70	0.65	0.70	0.65	0.67	6226818	41.41	1889	4082635	65.57
GTPL	EQ	23-Apr-2021	134.20	136.50	136.50	132.00	132.65	132.20	133.21	99495	132.54	1932	60004	60.31
GUFICBIO	EQ	23-Apr-2021	128.35	132.80	139.70	131.10	131.60	132.40	135.48	1707664	2313.61	23905	577093	33.79
GUJALKALI	EQ	23-Apr-2021	405.60	406.00	427.00	405.95	410.95	410.00	416.52	741275	3087.53	16430	144107	19.44
GUJAPOLLO	EQ	23-Apr-2021	208.80	205.70	210.15	205.15	210.15	209.80	208.41	2344	4.89	96	1802	76.88
GUJGASLTD	EQ	23-Apr-2021	531.40	534.10	548.00	531.40	546.00	545.50	543.31	896258	4869.47	24981	282101	31.48
GUJRAFFIA	BE	23-Apr-2021	41.85	41.80	43.75	41.75	41.75	41.75	42.10	424	0.18	17	-	-
GULFOILLUB	EQ	23-Apr-2021	696.40	695.00	697.10	680.00	682.00	686.20	687.17	12591	86.52	948	7188	57.09
GULFPETRO	EQ	23-Apr-2021	36.45	36.05	43.70	36.05	43.70	43.70	42.85	1123373	481.34	4247	405139	36.06
GULPOLY	EQ	23-Apr-2021	118.10	117.50	141.70	117.50	139.90	138.75	136.12	1138608	1549.86	17071	539844	47.41
HAL	EQ	23-Apr-2021	948.80	945.00	964.15	941.80	956.00	956.85	957.62	104125	997.13	6438	45904	44.09
HAPPSTMNDS	EQ	23-Apr-2021	648.45	652.65	662.00	642.60	644.50	646.20	652.89	1119514	7309.20	30122	306800	27.40
HARRMALAYA	EQ	23-Apr-2021	145.00	146.00	148.25	143.25	144.50	145.40	145.67	223796	325.99	6424	59059	26.39
HATHWAY	EQ	23-Apr-2021	21.80	21.90	22.45	21.50	21.60	21.65	21.95	2655543	582.85	9351	1147824	43.22
HATSUN	EQ	23-Apr-2021	748.05	749.05	751.95	745.10	751.00	749.55	749.07	11901	89.15	929	8075	67.85
HAVELLS	EQ	23-Apr-2021	1004.60	1005.70	1024.00	1000.30	1007.00	1005.50	1011.94	1796088	18175.38	50852	724490	40.34
HAVISHA	BE	23-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	57497	0.45	81	-	-
HBANKETF	EQ	23-Apr-2021	316.96	316.17	321.26	314.33	316.90	316.72	318.28	2428	7.73	138	1301	53.58
HBLPOWER	EQ	23-Apr-2021	31.25	31.20	32.65	31.15	31.80	31.85	31.94	291380	93.07	2610	134094	46.02
HBSL	BE	23-Apr-2021	17.50	16.75	17.50	16.75	16.75	16.75	16.80	1627	0.27	18	-	-
HCC	EQ	23-Apr-2021	7.40	7.35	7.60	7.30	7.35	7.30	7.40	1338528	99.08	1538	807806	60.35
HCG	EQ	23-Apr-2021	182.70	184.95	195.00	182.70	183.00	184.80	189.78	289906	550.18	8917	117412	40.50
HCL-INSYS	EQ	23-Apr-2021	8.00	8.10	8.40	8.05	8.40	8.35	8.26	554988	45.84	1194	400900	72.24
HCLTECH	EQ	23-Apr-2021	961.90	964.00	974.85	950.20	956.50	955.65	962.69	6023490	57987.45	125365	1708688	28.37
HDFC	EQ	23-Apr-2021	2479.70	2455.05	2504.15	2437.50	2491.00	2497.35	2479.65	3143779	77954.65	133007	1514578	48.18
HDFC	W3	23-Apr-2021	769.00	762.90	769.80	743.40	764.95	765.00	762.80	25800	196.80	35	17400	67.44
HDFCAMC	EQ	23-Apr-2021	2783.35	2777.00	2845.00	2777.00	2819.00	2822.40	2822.20	256696	7244.47	22730	111127	43.29
HDFCBANK	EQ	23-Apr-2021	1422.50	1409.00	1434.60	1400.20	1414.95	1414.15	1418.34	11356764	161077.82	242760	5293080	46.61
HDFCLIFE	EQ	23-Apr-2021	679.05	679.00	691.40	676.35	689.95	686.35	685.50	3140377	21527.17	59668	1463619	46.61
HDFCMFGETF	EQ	23-Apr-2021	42.54	42.99	42.99	42.36	42.50	42.51	42.47	486334	206.57	880	317034	65.19
HDFCNIFETF	EQ	23-Apr-2021	152.87	152.87	153.40	151.64	152.38	152.43	152.40	16297	24.84	246	13267	81.41
HDFCSENETF	EQ	23-Apr-2021	514.75	516.00	516.00	508.10	514.00	512.75	514.23	1758	9.04	156	1409	80.15
HDIL	BZ	23-Apr-2021	4.55	4.60	4.75	4.35	4.65	4.60	4.59	228123	10.46	297	-	-
HEG	EQ	23-Apr-2021	2020.80	2020.00	2107.00	2006.70	2022.00	2031.75	2057.00	452129	9300.30	35146	78535	17.37
HEIDELBERG	EQ	23-Apr-2021	231.65	230.10	232.85	228.60	232.00	231.95	230.38	158323	364.75	3792	116721	73.72
HEMIPROP	BE	23-Apr-2021	134.45	137.00	138.90	131.00	132.00	131.80	134.27	279870	375.77	1966	-	-
HERANBA	EQ	23-Apr-2021	668.50	672.00	694.00	653.20	658.80	659.65	674.46	857620	5784.30	29251	266864	31.12
HERCULES	EQ	23-Apr-2021	113.85	113.85	116.00	111.65	114.00	113.90	114.20	25501	29.12	630	13953	54.72
HERITGFOOD	EQ	23-Apr-2021	312.10	313.70	343.90	312.95	335.05	334.30	331.98	583922	1938.49	10713	210563	36.06
HEROMOTOCO	EQ	23-Apr-2021	2851.15	2818.00	2873.80	2812.05	2857.60	2864.05	2853.15	682515	19473.14	39270	193463	28.35
HESTERBIO	EQ	23-Apr-2021	2158.75	2150.00	2237.35	2106.00	2132.05	2133.50	2185.20	13762	300.73	2662	6266	45.53
HEXATRADEX	BE	23-Apr-2021	94.65	90.00	96.00	89.95	90.00	91.90	91.89	88468	81.30	244	-	-
HFCL	EQ	23-Apr-2021	24.20	24.15	28.35	23.95	27.45	27.60	27.22	22151815	6030.23	30598	7933193	35.81
HGINFRA	EQ	23-Apr-2021	272.90	270.00	273.65	267.60	270.00	271.25	271.02	36332	98.47	1578	20023	55.11
HGS	EQ	23-Apr-2021	1604.60	1600.00	1645.00	1600.00	1601.00	1618.10	1630.90	38419	626.58	2930	21234	55.27
HIKAL	EQ	23-Apr-2021	210.95	214.50	219.70	203.00	207.00	208.15	212.53	3157666	6711.00	35841	850085	26.92
HIL	EQ	23-Apr-2021	3173.85	3199.90	3321.00	3199.90	3310.00	3309.90	3276.80	19786	648.35	2993	13080	66.11
HILTON	EQ	23-Apr-2021	11.90	12.20	12.25	11.75	12.00	11.90	12.00	6402	0.77	90	5141	80.30
HIMATSEIDE	EQ	23-Apr-2021	140.00	140.00	141.85	137.00	138.45	137.95	139.12	62039	86.31	1271	33817	54.51
HINDALCO	EQ	23-Apr-2021	355.85	354.05	362.65	345.30	349.00	349.50	355.15	12805877	45480.68	102303	3169036	24.75
HINDCOMPOS	EQ	23-Apr-2021	251.15	252.55	255.00	239.90	246.20	245.35	247.20	3764	9.30	329	2497	66.34
HINDCON	SM	23-Apr-2021	23.00	21.50	21.50	21.50	21.50	21.50	21.50	4000	0.86	1	4000	100.00
HINDCOPPER	EQ	23-Apr-2021	136.55	136.00	142.00	136.00	137.80	138.30	139.46	3386952	4723.40	25973	891112	26.31
HINDMOTORS	BE	23-Apr-2021	6.55	6.45	6.85	6.35	6.85	6.85	6.83	163937	11.20	145	-	-
HINDNATGLS	BE	23-Apr-2021	30.00	28.50	30.00	28.50	30.00	30.00	29.72	31907	9.48	75	-	-
HINDOILEXP	EQ	23-Apr-2021	94.75	94.50	101.80	94.50	99.00	99.00	99.19	847783	840.96	13260	421220	49.68
HINDPETRO	EQ	23-Apr-2021	233.50	233.00	235.45	231.50	234.00	233.70	233.57	4228621	9876.92	46068	2406802	56.92
HINDUNILVR	EQ	23-Apr-2021	2349.40	2340.00	2350.00	2300.00	2309.00	2307.75	2315.91	1949756	45154.56	88011	1228975	63.03
HINDZINC	EQ	23-Apr-2021	302.25	302.25	309.25	294.00	301.40	299.55	301.90	2969340	8964.35	39069	619950	20.88
HIRECT	EQ	23-Apr-2021	121.65	121.40	122.20	120.10	121.40	120.75	121.19	10137	12.29	321	7192	70.95
HISARMETAL	EQ	23-Apr-2021	108.20	108.20	109.70	105.20	106.60	107.45	108.17	18244	19.73	329	10707	58.69
HITECH	EQ	23-Apr-2021	376.55	389.25	389.65	368.10	371.50	371.10	376.38	34897	131.35	918	4043	11.59
HITECHCORP	EQ	23-Apr-2021	135.60	135.40	140.00	134.30	135.15	135.25	136.64	2652	3.62	162	2085	78.62
HITECHGEAR	EQ	23-Apr-2021	165.15	169.60	171.00	162.65	165.10	165.10	167.55	3672	6.15	191	2401	65.39
HLEGLAS	EQ	23-Apr-2021	2246.85	2265.00	2323.00	2225.00	2235.00	2239.10	2274.42	7130	162.17	949	4001	56.12
HLVLTD	EQ	23-Apr-2021	5.65	5.65	5.80	5.50	5.60	5.70	5.67	110255	6.25	282	57973	52.58
HMT	BZ	23-Apr-2021	26.60	26.25	27.85	25.30	26.50	26.60	26.34	9940	2.62	59	-	-
HMVL	EQ	23-Apr-2021	57.75	57.40	59.20	56.80	59.00	58.05	58.03	17298	10.04	286	10697	61.84
HNDFDS	EQ	23-Apr-2021	2032.45	2032.10	2066.95	2000.00	2008.45	2020.20	2028.72	7084	143.71	1299	4465	63.03
HNGSNGBEES	EQ	23-Apr-2021	367.41	373.99	373.99	363.10	373.00	372.74	370.81	1469	5.45	85	1165	79.31
HOMEFIRST	EQ	23-Apr-2021	474.45	476.90	478.90	466.55	468.70	468.85	474.50	86175	408.90	4591	29163	33.84
HONAUT	EQ	23-Apr-2021	43416.05	43275.45	43900.00	42900.00	43149.80	43119.45	43362.84	1493	647.41	1004	427	28.60
HONDAPOWER	EQ	23-Apr-2021	928.55	925.30	936.05	920.15	934.95	929.00	928.77	4350	40.40	516	2858	65.70
HOVS	BE	23-Apr-2021	42.95	45.05	45.05	45.05	45.05	45.05	45.05	2302	1.04	15	-	-
HPL	BE	23-Apr-2021	44.35	44.50	46.55	44.05	46.20	46.15	46.22	106679	49.31	1285	-	-
HSCL	EQ	23-Apr-2021	42.05	42.00	45.90	41.80	44.35	44.45	44.63	13618959	6078.58	36943	4505640	33.08
HSIL	EQ	23-Apr-2021	146.70	146.00	155.00	146.00	155.00	154.40	152.77	335797	512.99	9263	145611	43.36
HTMEDIA	EQ	23-Apr-2021	20.00	19.90	20.60	19.70	20.00	20.10	20.20	103000	20.80	801	54953	53.35
HUBTOWN	BE	23-Apr-2021	14.75	15.05	15.20	14.50	15.10	15.05	14.87	5163	0.77	33	-	-
HUDCO	EQ	23-Apr-2021	41.00	41.60	42.45	41.10	41.75	41.65	41.81	1821897	761.66	5744	573097	31.46
HUDCO	N2	23-Apr-2021	1197.00	1197.00	1208.10	1197.00	1208.00	1208.00	1205.23	19196	231.36	25	17706	92.24
HUDCO	N3	23-Apr-2021	1049.80	1046.25	1046.25	1043.00	1043.75	1043.80	1043.91	5660	59.09	29	5010	88.52
HUDCO	N5	23-Apr-2021	1180.00	1180.00	1180.00	1179.01	1180.00	1179.88	1179.89	504	5.95	5	479	95.04
HUDCO	N6	23-Apr-2021	1240.90	1239.99	1239.99	1239.99	1239.99	1239.99	1239.99	1	0.01	1	1	100.00
HUDCO	ND	23-Apr-2021	1299.00	1298.00	1298.00	1292.01	1292.01	1292.01	1294.77	150	1.94	7	130	86.67
HUDCO	NE	23-Apr-2021	1436.50	1445.00	1445.00	1438.20	1441.00	1441.00	1438.87	251	3.61	8	250	99.60
HUHTAMAKI	EQ	23-Apr-2021	270.50	273.60	276.00	268.00	270.40	269.70	272.97	35179	96.03	1202	18627	52.95
IBMFNIFTY	EQ	23-Apr-2021	151.95	148.91	154.98	146.01	151.80	151.15	150.87	314	0.47	52	194	61.78
IBREALEST	EQ	23-Apr-2021	79.80	79.50	81.30	77.60	79.65	79.55	79.64	4874360	3881.72	21606	1649990	33.85
IBUCCREDIT	N4	23-Apr-2021	1200.00	1219.85	1235.00	1219.85	1232.00	1232.00	1233.49	120	1.48	4	120	100.00
IBUCCREDIT	N9	23-Apr-2021	901.00	950.00	950.00	950.00	950.00	950.00	950.00	6	0.06	1	6	100.00
IBUCCREDIT	NB	23-Apr-2021	890.00	899.00	899.00	899.00	899.00	899.00	899.00	11	0.10	1	11	100.00
IBUCCREDIT	ND	23-Apr-2021	910.00	949.00	949.00	949.00	949.00	949.00	949.00	50	0.47	3	50	100.00
IBULHSGFIN	EQ	23-Apr-2021	176.95	176.05	179.00	173.35	177.20	177.10	176.35	14258664	25145.28	81985	1976913	13.86
IBULHSGFIN	N6	23-Apr-2021	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IBULHSGFIN	N7	23-Apr-2021	1400.20	1450.55	1450.55	1450.55	1450.55	1450.55	1450.55	10	0.15	2	10	100.00
IBULHSGFIN	N8	23-Apr-2021	920.00	910.00	941.00	910.00	941.00	941.00	913.88	68	0.62	7	68	100.00
IBULHSGFIN	NA	23-Apr-2021	942.00	949.00	949.00	940.00	940.00	940.00	940.02	1062	9.98	5	1062	100.00
IBULHSGFIN	NE	23-Apr-2021	940.00	960.00	960.00	960.00	960.00	960.00	960.00	3	0.03	3	3	100.00
ICEMAKE	EQ	23-Apr-2021	68.10	70.00	73.00	69.10	71.20	71.35	71.70	29696	21.29	405	23054	77.63
ICICI500	EQ	23-Apr-2021	199.55	201.99	201.99	198.15	199.25	198.34	198.90	3025	6.02	116	2845	94.05
ICICIALPLV	EQ	23-Apr-2021	144.13	146.87	146.87	142.70	142.85	142.94	143.44	4494	6.45	129	3282	73.03
ICICIB22	EQ	23-Apr-2021	34.33	34.33	34.75	31.20	34.43	34.51	34.37	1045387	359.35	2717	831099	79.50
ICICIBANK	EQ	23-Apr-2021	579.20	569.90	580.50	567.05	567.50	569.95	572.81	33749097	193316.70	364665	10861229	32.18
ICICIBANKN	EQ	23-Apr-2021	315.44	315.44	319.45	312.01	315.78	315.05	315.89	220211	695.63	1867	212421	96.46
ICICIBANKP	EQ	23-Apr-2021	166.64	162.33	168.99	162.33	166.69	166.76	166.82	19239	32.09	176	7371	38.31
ICICIGI	EQ	23-Apr-2021	1380.05	1375.00	1404.90	1375.00	1383.00	1381.20	1389.74	463636	6443.32	23903	285006	61.47
ICICIGOLD	EQ	23-Apr-2021	42.55	42.30	42.79	42.28	42.50	42.51	42.42	1386929	588.34	1203	1296849	93.51
ICICILIQ	EQ	23-Apr-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	41627	416.27	31	41546	99.81
ICICILOVOL	EQ	23-Apr-2021	117.75	119.50	119.50	116.01	117.35	116.83	117.48	257420	302.43	564	190842	74.14
ICICIM150	EQ	23-Apr-2021	89.04	88.50	90.50	88.50	89.34	89.57	89.80	12894	11.58	309	8125	63.01
ICICIMCAP	EQ	23-Apr-2021	84.29	85.25	85.25	83.35	84.40	84.03	84.39	6101	5.15	206	3474	56.94
ICICINF100	EQ	23-Apr-2021	156.50	160.00	161.70	155.50	156.00	156.13	157.16	2308	3.63	215	1531	66.33
ICICINIFTY	EQ	23-Apr-2021	153.29	169.30	169.30	151.00	152.80	152.84	153.14	63245	96.85	2916	46033	72.79
ICICINV20	EQ	23-Apr-2021	77.24	78.00	78.40	76.41	76.75	76.44	76.93	10352	7.96	603	8904	86.01
ICICINXT50	EQ	23-Apr-2021	34.89	35.48	35.48	34.70	34.76	34.75	34.97	24395	8.53	310	13516	55.40
ICICIPRULI	EQ	23-Apr-2021	492.75	493.50	525.80	489.25	513.00	512.40	514.32	13678921	70353.31	199398	3501358	25.60
ICICISENSX	EQ	23-Apr-2021	519.80	524.97	524.97	513.50	517.70	514.76	517.71	1455	7.53	122	956	65.70
ICICITECH	EQ	23-Apr-2021	260.35	262.70	262.70	255.85	258.00	256.61	257.13	521259	1340.32	616	511255	98.08
ICIL	EQ	23-Apr-2021	130.95	130.25	132.80	125.25	126.30	126.35	129.40	161616	209.12	4292	79152	48.98
ICRA	EQ	23-Apr-2021	3205.80	3222.70	3240.00	3169.85	3179.00	3177.55	3204.73	2793	89.51	704	1334	47.76
IDBI	EQ	23-Apr-2021	34.10	33.80	34.55	33.55	33.95	33.95	34.12	8921710	3043.86	13730	2698632	30.25
IDBIGOLD	EQ	23-Apr-2021	4367.65	4372.15	4372.15	4344.05	4364.00	4355.55	4353.54	105	4.57	55	79	75.24
IDEA	EQ	23-Apr-2021	8.45	8.40	8.55	8.35	8.50	8.45	8.47	61571313	5212.91	108490	27620472	44.86
IDFC	EQ	23-Apr-2021	46.05	46.90	47.00	45.90	46.10	46.05	46.29	4818158	2230.49	14417	2983149	61.91
IDFCFIRSTB	EQ	23-Apr-2021	51.20	50.70	52.75	50.50	51.20	51.10	51.77	43148063	22336.95	72243	7692456	17.83
IDFCFIRSTB	NA	23-Apr-2021	11250.00	11191.01	11250.02	11191.01	11250.00	11250.00	11226.82	16	1.80	6	9	56.25
IDFCFIRSTB	NB	23-Apr-2021	5060.02	5095.00	5095.00	5095.00	5095.00	5095.00	5095.00	1	0.05	1	1	100.00
IDFCFIRSTB	NC	23-Apr-2021	10715.06	10715.05	10761.00	10715.05	10761.00	10761.00	10735.38	17	1.83	5	17	100.00
IDFNIFTYET	EQ	23-Apr-2021	150.66	147.65	154.99	147.65	150.20	150.20	150.70	263	0.40	15	248	94.30
IEX	EQ	23-Apr-2021	359.95	359.50	365.45	353.55	357.00	357.70	359.86	1328822	4781.85	26107	390050	29.35
IFBAGRO	EQ	23-Apr-2021	391.80	394.95	404.20	390.30	398.80	400.30	399.04	10131	40.43	459	6641	65.55
IFBIND	EQ	23-Apr-2021	1008.75	1013.80	1045.45	987.00	995.00	996.90	1015.19	43626	442.89	4678	19740	45.25
IFCI	EQ	23-Apr-2021	10.40	10.40	10.90	10.35	10.90	10.90	10.73	3129744	335.97	5978	1842135	58.86
IFCI	NH	23-Apr-2021	1090.00	1088.00	1100.00	1088.00	1100.00	1100.00	1090.36	490	5.34	8	490	100.00
IFCI	NL	23-Apr-2021	1067.95	1070.00	1070.00	1065.00	1065.00	1067.50	1069.77	220	2.35	6	220	100.00
IFGLEXPOR	EQ	23-Apr-2021	357.75	359.00	371.95	355.50	358.50	357.95	362.84	60055	217.91	1752	39382	65.58
IGARASHI	EQ	23-Apr-2021	316.00	323.00	333.70	317.00	323.00	322.70	326.85	201053	657.14	5671	87190	43.37
IGL	EQ	23-Apr-2021	511.95	508.00	517.50	505.45	510.70	509.90	512.67	1021681	5237.82	22490	339017	33.18
IGPL	EQ	23-Apr-2021	446.65	436.10	474.05	436.10	453.50	457.45	459.25	93542	429.59	4566	41497	44.36
IIFCL	N1	23-Apr-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	80	1.03	1	80	100.00
IIFCL	N2	23-Apr-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	2	100	100.00
IIFCL	N4	23-Apr-2021	1414.44	1415.00	1417.99	1413.00	1415.00	1415.00	1415.38	1714	24.26	31	1714	100.00
IIFL	EQ	23-Apr-2021	243.00	246.00	253.50	242.90	244.50	245.50	248.45	142601	354.29	2684	51202	35.91
IIFL	N3	23-Apr-2021	1224.25	1225.50	1225.50	1225.00	1225.00	1225.00	1225.20	500	6.13	3	500	100.00
IIFL	N4	23-Apr-2021	1020.05	1024.00	1025.00	1018.20	1021.00	1021.00	1020.99	676	6.90	8	651	96.30
IIFL	N5	23-Apr-2021	1036.35	1036.60	1036.60	1036.60	1036.60	1036.60	1036.60	93	0.96	1	93	100.00
IIFL	NC	23-Apr-2021	1005.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	150	1.51	2	150	100.00
IIFL	NE	23-Apr-2021	1004.71	993.20	1003.00	993.20	1002.00	1002.00	1000.73	551	5.51	15	541	98.19
IIFL	NF	23-Apr-2021	1001.00	1000.00	1007.50	1000.00	1002.01	1004.64	1002.93	2949	29.58	37	2499	84.74
IIFL	NG	23-Apr-2021	1000.00	997.00	1000.00	996.05	1000.00	1000.00	998.75	150	1.50	3	150	100.00
IIFLSEC	EQ	23-Apr-2021	49.30	49.30	50.70	48.55	48.85	48.85	49.36	487533	240.66	4691	150631	30.90
IIFLWAM	EQ	23-Apr-2021	1069.55	1069.00	1111.00	1066.00	1090.05	1095.25	1090.73	19028	207.54	1931	5345	28.09
IITL	EQ	23-Apr-2021	54.50	56.05	56.20	53.00	53.00	53.20	54.73	4677	2.56	69	1861	39.79
IL&FSENGG	BZ	23-Apr-2021	3.80	3.80	3.95	3.70	3.80	3.75	3.77	67128	2.53	63	-	-
IL&FSTRANS	BZ	23-Apr-2021	2.40	2.35	2.50	2.35	2.50	2.40	2.44	137689	3.36	68	-	-
IMAGICAA	BE	23-Apr-2021	5.35	5.35	5.45	5.15	5.20	5.35	5.32	43741	2.33	104	-	-
IMFA	EQ	23-Apr-2021	468.45	476.95	477.05	464.00	464.00	465.40	470.89	24259	114.23	1448	13978	57.62
IMPAL	EQ	23-Apr-2021	650.05	648.85	669.45	646.00	647.00	648.75	653.51	941	6.15	140	643	68.33
INDBANK	EQ	23-Apr-2021	13.80	14.10	14.10	13.00	13.20	13.35	13.62	144409	19.67	623	92490	64.05
INDHOTEL	EQ	23-Apr-2021	99.40	99.05	105.70	98.10	104.20	104.35	102.68	3494617	3588.35	23083	1042959	29.84
INDIACEM	EQ	23-Apr-2021	163.75	164.25	168.40	162.45	165.10	166.50	165.76	1535600	2545.40	11971	360705	23.49
INDIAGLYCO	EQ	23-Apr-2021	453.15	454.95	461.00	440.10	441.20	443.90	452.48	221917	1004.14	9712	73929	33.31
INDIAMART	EQ	23-Apr-2021	7991.45	7991.45	8383.30	7980.05	8246.90	8253.75	8235.81	167833	13822.41	35711	56591	33.72
INDIANB	EQ	23-Apr-2021	101.05	100.05	107.95	99.65	107.50	107.20	105.73	4900053	5180.70	30519	1379969	28.16
INDIANCARD	EQ	23-Apr-2021	124.95	128.45	132.55	125.15	126.70	127.85	129.92	6537	8.49	203	3826	58.53
INDIANHUME	EQ	23-Apr-2021	170.35	171.35	171.35	167.25	168.90	168.80	168.78	31707	53.52	869	14406	45.43
INDIGO	EQ	23-Apr-2021	1541.30	1549.30	1549.30	1505.25	1545.00	1541.85	1538.68	646250	9943.71	22503	133970	20.73
INDIGOPNTS	EQ	23-Apr-2021	2300.20	2316.00	2367.80	2295.15	2312.00	2315.10	2326.07	38883	904.45	6810	10544	27.12
INDIGRID	IV	23-Apr-2021	130.62	130.00	130.00	128.95	129.07	129.07	129.29	268758	347.48	81	250047	93.04
INDLMETER	EQ	23-Apr-2021	13.75	14.20	14.45	12.70	13.40	13.50	13.67	7602	1.04	93	4310	56.70
INDNIPPON	EQ	23-Apr-2021	352.65	357.95	357.95	350.30	354.80	352.80	353.42	8750	30.92	451	5353	61.18
INDOCO	EQ	23-Apr-2021	325.15	330.05	333.00	324.25	328.00	328.80	329.11	214590	706.23	7649	114043	53.14
INDORAMA	EQ	23-Apr-2021	36.40	36.40	37.20	36.00	36.90	36.45	36.63	22442	8.22	350	17353	77.32
INDOSOLAR	BZ	23-Apr-2021	1.75	1.75	1.80	1.70	1.80	1.75	1.73	143461	2.48	135	-	-
INDOSTAR	EQ	23-Apr-2021	308.85	311.90	322.30	305.10	312.70	310.30	311.76	14445	45.03	936	7593	52.56
INDOTECH	EQ	23-Apr-2021	88.70	91.00	91.00	87.60	88.00	88.00	88.82	6396	5.68	236	4165	65.12
INDOTHAI	BE	23-Apr-2021	50.40	50.40	52.30	48.25	50.95	50.95	50.15	1036	0.52	17	-	-
INDOWIND	BE	23-Apr-2021	3.50	3.60	3.65	3.45	3.50	3.55	3.58	25356	0.91	81	-	-
INDRAMEDCO	EQ	23-Apr-2021	58.20	60.00	61.50	56.40	58.10	58.15	59.91	1118340	669.95	8543	425920	38.09
INDSWFTLAB	EQ	23-Apr-2021	78.45	81.00	83.50	79.00	80.45	80.55	81.51	779938	635.76	6305	370968	47.56
INDTERRAIN	BE	23-Apr-2021	28.00	28.90	28.90	27.10	28.75	28.55	28.40	37309	10.59	208	-	-
INDUSINDBK	EQ	23-Apr-2021	835.70	830.00	859.95	822.80	848.00	850.00	847.67	7695324	65231.15	130695	900251	11.70
INDUSTOWER	EQ	23-Apr-2021	260.45	263.90	268.95	251.30	252.00	252.25	257.62	8842278	22779.73	66544	2165403	24.49
INEOSSTYRO	EQ	23-Apr-2021	1142.35	1149.80	1159.95	1104.80	1111.00	1110.90	1129.84	59464	671.85	3594	29050	48.85
INFIBEAM	EQ	23-Apr-2021	40.80	40.80	41.30	40.20	40.55	40.45	40.73	510596	207.98	2741	201574	39.48
INFOBEAN	EQ	23-Apr-2021	164.90	162.60	195.50	162.60	180.75	179.45	183.38	274875	504.06	3782	139222	50.65
INFOMEDIA	BE	23-Apr-2021	3.85	3.85	4.00	3.70	3.95	3.70	3.83	5177	0.20	21	-	-
INFRABEES	EQ	23-Apr-2021	410.02	401.85	414.30	401.85	408.40	408.40	409.73	634	2.60	64	449	70.82
INFY	EQ	23-Apr-2021	1351.10	1343.00	1348.40	1331.00	1333.90	1333.80	1339.49	7316262	98000.85	163801	4123289	56.36
INGERRAND	EQ	23-Apr-2021	692.00	693.30	754.85	685.10	708.90	704.80	726.09	638078	4632.99	23128	120203	18.84
INNOVANA	SM	23-Apr-2021	154.10	161.80	161.80	161.80	161.80	161.80	161.80	3000	4.85	3	3000	100.00
INNOVATIVE	SM	23-Apr-2021	7.15	7.05	7.05	7.00	7.00	7.00	7.03	6000	0.42	2	6000	100.00
INOXLEISUR	EQ	23-Apr-2021	267.15	267.15	274.00	263.60	271.50	271.40	268.98	582517	1566.88	10713	143479	24.63
INOXWIND	EQ	23-Apr-2021	85.30	92.00	96.70	86.00	87.50	87.55	91.23	4225085	3854.36	48477	1434422	33.95
INSECTICID	EQ	23-Apr-2021	478.60	480.20	482.00	476.30	482.00	480.65	479.58	26535	127.26	874	18943	71.39
INSPIRISYS	EQ	23-Apr-2021	53.15	54.70	54.70	50.50	50.95	50.55	50.89	79690	40.55	470	36300	45.55
INTELLECT	EQ	23-Apr-2021	708.70	712.25	735.30	712.00	715.40	715.65	721.54	182032	1313.44	7618	89048	48.92
INTENTECH	EQ	23-Apr-2021	38.90	39.15	44.85	38.95	41.75	41.50	42.38	376982	159.75	2390	183781	48.75
INVENTURE	EQ	23-Apr-2021	24.40	25.00	25.50	24.00	25.00	25.25	25.28	84009	21.24	510	76098	90.58
IOB	EQ	23-Apr-2021	16.05	15.90	16.10	15.80	15.95	15.90	15.98	11841464	1892.44	8027	2352276	19.86
IOC	EQ	23-Apr-2021	87.85	87.65	88.55	87.40	88.10	88.05	88.03	8003678	7045.87	32993	2113569	26.41
IOLCP	EQ	23-Apr-2021	611.75	611.75	626.20	598.35	605.95	606.65	614.54	765236	4702.68	21382	201971	26.39
IPCALAB	EQ	23-Apr-2021	2100.40	2095.00	2132.95	2090.00	2103.00	2101.35	2106.36	141023	2970.46	15270	57704	40.92
IRB	EQ	23-Apr-2021	105.25	105.10	107.45	104.00	104.05	104.25	105.27	922906	971.52	6178	438822	47.55
IRBINVIT	IV	23-Apr-2021	51.52	51.40	53.40	51.40	53.36	53.29	52.43	190000	99.61	69	150000	78.95
IRCON	EQ	23-Apr-2021	87.00	87.00	89.75	86.85	87.90	87.80	88.26	1466679	1294.56	7535	376583	25.68
IRCTC	EQ	23-Apr-2021	1673.05	1670.00	1717.90	1661.00	1714.70	1712.00	1703.74	1629474	27761.98	65406	477593	29.31
IREDA	N5	23-Apr-2021	1280.00	1285.00	1287.00	1285.00	1287.00	1287.00	1285.93	112	1.44	5	112	100.00
IREDA	N6	23-Apr-2021	1380.00	1449.56	1449.56	1434.83	1434.83	1434.83	1442.20	2	0.03	2	1	50.00
IRFC	EQ	23-Apr-2021	21.05	21.10	21.50	21.00	21.10	21.10	21.15	15602661	3300.08	22575	6973803	44.70
IRFC	N1	23-Apr-2021	1073.00	1072.50	1073.05	1072.50	1073.05	1073.05	1072.63	135	1.45	5	135	100.00
IRFC	N2	23-Apr-2021	1226.00	1230.00	1239.00	1230.00	1235.00	1235.57	1230.42	7294	89.75	22	7243	99.30
IRFC	N7	23-Apr-2021	1323.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
IRFC	NA	23-Apr-2021	1284.79	1283.79	1283.79	1280.00	1280.00	1280.00	1280.04	101	1.29	2	101	100.00
IRFC	NE	23-Apr-2021	1295.00	1295.00	1295.00	1281.02	1290.00	1290.00	1287.89	1423	18.33	20	1123	78.92
IRFC	NJ	23-Apr-2021	1253.00	1255.59	1255.59	1255.59	1255.59	1255.59	1255.59	200	2.51	1	200	100.00
IRFC	NL	23-Apr-2021	1152.00	1152.00	1152.00	1151.00	1151.00	1151.00	1151.10	10	0.12	3	10	100.00
IRFC	NN	23-Apr-2021	1155.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	248	2.88	3	248	100.00
IRFC	NO	23-Apr-2021	1258.50	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	170	2.15	2	170	100.00
IRISDOREME	EQ	23-Apr-2021	93.15	91.05	94.50	90.55	94.20	93.80	92.03	177244	163.12	294	162157	91.49
ISEC	EQ	23-Apr-2021	452.05	452.05	458.75	446.80	449.55	448.95	451.47	1468086	6627.98	26765	681970	46.45
ISFT	EQ	23-Apr-2021	85.75	88.35	88.35	81.55	85.00	85.05	84.68	59603	50.47	495	43613	73.17
ISMTLTD	EQ	23-Apr-2021	10.00	10.20	10.20	9.70	9.85	9.85	9.90	40193	3.98	176	27495	68.41
ITC	EQ	23-Apr-2021	205.90	204.25	207.00	204.25	205.05	205.35	206.06	19625381	40439.14	92702	10231587	52.13
ITDC	EQ	23-Apr-2021	315.90	316.00	328.50	316.00	318.50	320.05	323.20	53257	172.13	2471	12964	24.34
ITDCEM	EQ	23-Apr-2021	74.10	74.00	75.45	72.65	73.00	73.05	73.86	268894	198.61	2969	129182	48.04
ITI	EQ	23-Apr-2021	103.65	104.00	109.00	104.00	106.00	106.55	106.86	720194	769.58	9110	132845	18.45
IVC	EQ	23-Apr-2021	5.05	5.20	5.20	4.50	5.00	4.95	4.93	374488	18.46	557	197677	52.79
IVP	BE	23-Apr-2021	101.70	106.70	106.75	103.55	106.00	104.55	105.95	1171	1.24	17	-	-
IVZINGOLD	EQ	23-Apr-2021	4320.45	4320.45	4378.40	4267.50	4378.40	4322.60	4311.75	523	22.55	38	508	97.13
IVZINNIFTY	EQ	23-Apr-2021	1547.55	1559.55	1559.55	1559.55	1559.55	1559.55	1559.55	1	0.02	1	1	100.00
IZMO	EQ	23-Apr-2021	67.65	69.60	70.25	65.20	65.90	66.25	66.81	84063	56.16	1403	46507	55.32
J&KBANK	EQ	23-Apr-2021	22.80	22.75	23.05	22.50	22.70	22.60	22.80	2773296	632.18	7033	1310621	47.26
JAGRAN	EQ	23-Apr-2021	57.35	57.85	57.85	57.25	57.50	57.55	57.52	438044	251.98	1022	340526	77.74
JAGSNPHARM	EQ	23-Apr-2021	106.60	108.50	108.50	94.35	98.20	97.85	101.13	900651	910.82	13487	308096	34.21
JAIBALAJI	BE	23-Apr-2021	41.00	41.10	43.05	41.10	43.00	43.00	43.00	27204	11.70	62	-	-
JAICORPLTD	EQ	23-Apr-2021	82.10	82.20	83.75	81.55	81.85	82.20	82.76	373876	309.41	4079	108177	28.93
JAINSTUDIO	BZ	23-Apr-2021	1.75	1.80	1.80	1.70	1.70	1.70	1.75	1262	0.02	7	-	-
JAMNAAUTO	EQ	23-Apr-2021	65.45	65.45	66.95	65.10	66.00	66.00	66.04	1395091	921.36	7973	1093838	78.41
JASH	EQ	23-Apr-2021	321.60	325.00	338.65	317.60	323.00	320.35	328.13	16173	53.07	579	10498	64.91
JAYAGROGN	EQ	23-Apr-2021	138.70	138.75	147.50	137.00	140.00	140.90	141.74	48292	68.45	1154	31968	66.20
JAYBARMARU	EQ	23-Apr-2021	204.45	198.50	210.00	198.50	201.60	202.35	204.57	15644	32.00	319	8240	52.67
JAYNECOIND	EQ	23-Apr-2021	11.65	11.20	12.20	11.15	12.20	12.20	12.15	455113	55.28	350	286539	62.96
JAYSREETEA	EQ	23-Apr-2021	69.80	70.00	70.50	68.65	69.30	69.15	69.68	36690	25.56	828	19209	52.35
JBCHEPHARM	EQ	23-Apr-2021	1337.40	1337.40	1349.90	1290.60	1303.20	1303.95	1317.79	167256	2204.08	14894	81967	49.01
JBFIND	EQ	23-Apr-2021	20.90	19.90	19.90	19.90	19.90	19.90	19.90	84204	16.76	138	83642	99.33
JBMA	EQ	23-Apr-2021	348.65	353.75	353.75	341.20	341.20	342.50	345.39	13400	46.28	738	8203	61.22
JCHAC	EQ	23-Apr-2021	2393.80	2399.00	2444.00	2352.10	2360.00	2365.00	2407.01	34057	819.75	1882	29504	86.63
JETAIRWAYS	BZ	23-Apr-2021	78.45	78.45	82.35	75.10	82.35	82.35	78.61	51437	40.43	711	-	-
JHS	BE	23-Apr-2021	20.40	20.00	20.70	19.65	20.40	20.25	20.25	19038	3.85	82	-	-
JIKIND	BE	23-Apr-2021	0.55	0.50	0.55	0.50	0.55	0.50	0.51	10260	0.05	15	-	-
JINDALPHOT	BE	23-Apr-2021	54.95	52.25	53.85	52.25	52.25	52.25	52.27	7727	4.04	97	-	-
JINDALPOLY	EQ	23-Apr-2021	751.90	755.90	785.80	740.10	768.90	764.45	772.46	149087	1151.63	11466	53010	35.56
JINDALSAW	EQ	23-Apr-2021	73.55	73.50	74.55	72.10	72.50	72.55	73.24	943515	691.01	7548	418678	44.37
JINDALSTEL	EQ	23-Apr-2021	441.60	444.90	449.50	431.25	436.00	437.05	439.66	15212228	66882.69	120909	3303602	21.72
JINDRILL	EQ	23-Apr-2021	88.75	88.00	90.50	88.00	89.10	89.20	89.56	25667	22.99	486	11961	46.60
JINDWORLD	EQ	23-Apr-2021	46.55	46.60	47.15	44.00	45.20	44.90	46.21	158176	73.10	1293	15162	9.59
JISLDVREQS	BE	23-Apr-2021	11.50	11.50	12.05	11.50	12.05	12.05	11.99	21560	2.59	101	-	-
JISLJALEQS	EQ	23-Apr-2021	16.55	16.55	17.35	16.55	17.35	17.35	17.23	1093239	188.37	896	957365	87.57
JITFINFRA	BE	23-Apr-2021	7.80	7.95	8.00	7.75	7.95	7.95	7.87	3331	0.26	32	-	-
JIYAECO	BE	23-Apr-2021	5.00	5.00	5.10	4.75	5.10	5.10	5.05	17610	0.89	69	-	-
JKCEMENT	EQ	23-Apr-2021	2858.80	2858.80	2871.90	2755.55	2780.00	2804.45	2796.07	65020	1818.00	7743	45003	69.21
JKIL	EQ	23-Apr-2021	184.40	180.40	185.00	180.20	181.50	182.10	182.98	87272	159.69	8144	39748	45.54
JKLAKSHMI	EQ	23-Apr-2021	398.30	398.30	402.05	390.10	394.45	393.70	396.59	138977	551.17	5081	68624	49.38
JKPAPER	EQ	23-Apr-2021	127.70	126.60	133.55	126.60	132.00	131.80	131.45	454294	597.18	4485	145927	32.12
JKTYRE	EQ	23-Apr-2021	106.60	106.95	113.85	104.50	110.50	111.00	110.39	1147975	1267.21	12153	456721	39.78
JMA	EQ	23-Apr-2021	37.95	37.30	38.15	36.30	37.50	36.95	37.17	9618	3.57	133	8061	83.81
JMCPROJECT	EQ	23-Apr-2021	79.95	78.50	84.00	78.50	82.00	81.70	82.52	226184	186.65	3186	111405	49.25
JMFINANCIL	EQ	23-Apr-2021	79.80	80.40	81.80	79.35	80.40	80.05	79.94	6204539	4959.85	7456	5252225	84.65
JMTAUTOLTD	BE	23-Apr-2021	2.25	2.25	2.30	2.25	2.25	2.25	2.27	103343	2.35	246	-	-
JOCIL	EQ	23-Apr-2021	161.45	162.00	174.45	161.00	169.00	167.50	169.59	78488	133.11	2239	27799	35.42
JPASSOCIAT	EQ	23-Apr-2021	7.00	7.00	7.25	6.95	7.15	7.10	7.11	6579657	467.57	14103	4046161	61.50
JPINFRATEC	EQ	23-Apr-2021	1.45	1.40	1.45	1.40	1.45	1.40	1.41	2528928	35.55	928	1522289	60.20
JPPOWER	EQ	23-Apr-2021	3.00	3.00	3.05	2.90	2.95	2.95	2.97	12477094	369.95	4304	6508044	52.16
JSL	EQ	23-Apr-2021	76.90	77.30	81.35	75.35	77.70	78.05	79.13	5383699	4260.15	19355	2598241	48.26
JSLHISAR	EQ	23-Apr-2021	147.45	148.00	153.70	146.50	147.10	147.65	150.00	777874	1166.82	7929	344625	44.30
JSWENERGY	EQ	23-Apr-2021	99.65	99.90	103.95	99.15	102.55	102.50	101.06	6366157	6433.87	26543	1808627	28.41
JSWHL	EQ	23-Apr-2021	3934.10	4045.00	4045.00	3865.05	3900.00	3897.20	3933.32	661	26.00	349	135	20.42
JSWISPL	EQ	23-Apr-2021	34.55	36.00	36.25	35.55	36.25	36.25	36.22	1043571	377.98	822	842938	80.77
JSWSTEEL	EQ	23-Apr-2021	640.75	641.00	652.80	625.85	634.70	635.40	640.20	17931094	114795.52	179209	1557525	8.69
JTEKTINDIA	EQ	23-Apr-2021	80.95	81.20	82.00	80.30	80.85	80.50	81.09	80051	64.91	1560	44444	55.52
JUBLFOOD	EQ	23-Apr-2021	2876.35	2874.95	2927.95	2825.20	2850.00	2844.65	2878.74	608794	17525.59	41583	180946	29.72
JUBLINDS	EQ	23-Apr-2021	214.60	230.00	257.50	229.00	257.50	257.50	248.68	812080	2019.51	12082	356065	43.85
JUBLINGREA	EQ	23-Apr-2021	335.85	338.20	340.95	323.20	332.10	330.30	333.70	400051	1334.97	7701	249560	62.38
JUBLPHARMA	EQ	23-Apr-2021	817.65	820.80	829.00	789.10	794.50	791.70	801.98	432768	3470.70	13458	129574	29.94
JUMPNET	EQ	23-Apr-2021	7.75	7.75	7.80	7.40	7.55	7.55	7.55	1715811	129.58	1915	1154822	67.30
JUNIORBEES	EQ	23-Apr-2021	358.28	351.00	363.90	351.00	359.18	359.16	358.78	66991	240.35	3212	36561	54.58
JUSTDIAL	EQ	23-Apr-2021	863.60	863.00	881.00	858.00	861.00	862.50	869.53	738424	6420.83	25387	122276	16.56
JYOTHYLAB	EQ	23-Apr-2021	141.95	142.55	150.90	142.15	149.70	149.50	148.18	1648357	2442.53	19918	857497	52.02
JYOTISTRUC	BZ	23-Apr-2021	6.35	6.15	6.40	6.05	6.10	6.10	6.14	41236	2.53	39	-	-
KABRAEXTRU	EQ	23-Apr-2021	164.40	165.10	172.00	163.00	166.50	164.70	167.78	59310	99.51	1543	31422	52.98
KAJARIACER	EQ	23-Apr-2021	879.70	871.70	882.95	865.00	878.00	875.45	873.17	198256	1731.11	14486	129721	65.43
KAKATCEM	EQ	23-Apr-2021	184.30	184.50	190.70	183.20	185.90	185.35	187.43	26911	50.44	1098	12594	46.80
KALPATPOWR	EQ	23-Apr-2021	355.80	359.00	365.80	352.60	359.15	359.50	360.28	112550	405.50	10219	60575	53.82
KALYANIFRG	BE	23-Apr-2021	170.80	171.00	174.90	162.35	171.00	171.00	165.17	1229	2.03	26	-	-
KALYANKJIL	EQ	23-Apr-2021	66.70	66.60	66.70	65.50	65.60	65.60	65.90	1823091	1201.35	18330	1213513	66.56
KAMATHOTEL	EQ	23-Apr-2021	29.55	29.05	30.05	29.00	29.90	29.70	29.73	18571	5.52	375	12814	69.00
KAMDHENU	EQ	23-Apr-2021	144.70	144.70	151.15	144.00	145.55	145.15	146.80	62466	91.70	1458	28522	45.66
KANANIIND	EQ	23-Apr-2021	4.20	4.10	4.40	4.00	4.10	4.10	4.09	18055	0.74	85	11435	63.33
KANORICHEM	BE	23-Apr-2021	113.40	113.40	115.45	111.05	115.15	113.35	113.15	19220	21.75	177	-	-
KANPRPLA	EQ	23-Apr-2021	133.20	133.05	134.95	131.00	133.00	132.70	132.73	10276	13.64	496	6694	65.14
KANSAINER	EQ	23-Apr-2021	545.45	545.00	556.00	543.20	551.00	549.90	548.57	189659	1040.41	6042	137700	72.60
KAPSTON	BE	23-Apr-2021	94.95	98.90	98.90	90.25	98.00	98.00	92.40	2455	2.27	24	-	-
KARDA	EQ	23-Apr-2021	111.85	112.85	112.90	108.35	109.00	110.00	111.73	102329	114.33	421	27643	27.01
KARMAENG	BE	23-Apr-2021	13.05	12.65	13.65	12.45	13.40	13.20	12.70	4073	0.52	27	-	-
KARURVYSYA	EQ	23-Apr-2021	55.00	54.90	55.50	53.60	54.00	53.90	54.28	960852	521.51	4779	380434	39.59
KAYA	EQ	23-Apr-2021	282.50	287.80	304.00	275.60	282.50	280.65	291.72	197689	576.70	8062	64903	32.83
KCP	EQ	23-Apr-2021	97.95	97.60	101.60	95.95	97.50	97.80	98.86	377604	373.29	5256	163472	43.29
KCPSUGIND	EQ	23-Apr-2021	15.30	15.20	15.80	15.05	15.10	15.10	15.41	492364	75.89	1050	155415	31.57
KDDL	EQ	23-Apr-2021	348.00	340.00	358.75	328.05	330.90	331.70	344.75	23932	82.50	1085	8246	34.46
KDDL-RE	BE	23-Apr-2021	166.90	160.00	160.00	120.00	127.00	130.75	128.96	29917	38.58	1295	-	-
KEC	EQ	23-Apr-2021	409.20	410.00	414.85	406.55	407.50	408.00	410.56	140868	578.35	5378	44066	31.28
KECL	EQ	23-Apr-2021	13.15	13.15	13.30	12.90	13.10	13.05	13.08	31096	4.07	199	22288	71.67
KEERTI	EQ	23-Apr-2021	24.50	24.25	24.25	23.05	23.05	23.10	23.55	55002	12.95	315	31697	57.63
KEI	EQ	23-Apr-2021	499.70	499.90	517.80	479.70	516.90	513.25	509.81	244903	1248.53	9066	99386	40.58
KELLTONTEC	EQ	23-Apr-2021	64.90	65.00	67.55	64.60	66.45	66.35	66.02	792357	523.14	3937	463254	58.47
KENNAMET	EQ	23-Apr-2021	1041.05	1049.35	1060.55	1018.00	1022.60	1021.45	1031.62	4691	48.39	636	3567	76.04
KERNEX	BE	23-Apr-2021	42.20	41.50	41.50	40.10	40.10	40.10	40.17	33813	13.58	64	-	-
KESORAMIND	EQ	23-Apr-2021	67.20	66.95	69.25	66.80	67.30	67.35	67.97	453795	308.43	3876	133811	29.49
KEYFINSERV	EQ	23-Apr-2021	55.25	55.15	57.35	54.50	56.00	55.45	55.64	870	0.48	60	649	74.60
KHADIM	EQ	23-Apr-2021	127.95	128.00	143.00	128.00	135.15	134.10	136.51	105458	143.96	2403	43797	41.53
KHAICHEM	EQ	23-Apr-2021	22.45	22.50	23.45	22.25	22.65	22.90	22.94	126282	28.97	1254	67519	53.47
KHANDSE	EQ	23-Apr-2021	13.40	13.80	14.70	12.45	14.00	13.80	14.13	3240	0.46	55	1251	38.61
KICL	EQ	23-Apr-2021	1430.15	1431.10	1447.00	1421.95	1423.00	1427.90	1431.69	265	3.79	81	160	60.38
KILITCH	EQ	23-Apr-2021	108.15	110.40	112.80	107.25	107.25	108.30	110.63	49233	54.47	638	31841	64.67
KINGFA	EQ	23-Apr-2021	584.40	578.65	592.00	567.95	575.10	577.50	580.04	3425	19.87	349	1790	52.26
KIOCL	EQ	23-Apr-2021	145.30	149.00	149.00	144.50	145.40	145.25	145.97	39858	58.18	3849	17629	44.23
KIRIINDUS	EQ	23-Apr-2021	413.00	416.40	419.20	407.00	410.45	411.05	414.27	50458	209.03	1572	25134	49.81
KIRLFER	EQ	23-Apr-2021	195.90	197.70	200.10	188.55	192.00	192.15	194.28	105486	204.94	6505	51121	48.46
KIRLOSBROS	EQ	23-Apr-2021	229.55	231.00	238.65	226.70	230.25	231.30	233.57	73662	172.05	3134	39902	54.17
KIRLOSENG	EQ	23-Apr-2021	163.00	164.00	169.00	163.00	165.70	165.95	166.94	114309	190.83	6464	73385	64.20
KIRLOSIND	EQ	23-Apr-2021	1229.90	1232.30	1239.80	1210.00	1230.00	1225.65	1225.68	840	10.30	112	643	76.55
KITEX	EQ	23-Apr-2021	96.35	98.35	98.35	96.25	97.30	97.00	97.00	52155	50.59	920	35070	67.24
KKCL	EQ	23-Apr-2021	817.70	824.45	860.00	820.10	841.40	851.20	838.40	398	3.34	114	271	68.09
KMSUGAR	EQ	23-Apr-2021	12.05	12.15	13.60	11.50	12.85	12.95	13.08	1202660	157.34	2563	672912	55.95
KNRCON	EQ	23-Apr-2021	199.75	199.00	201.10	194.60	195.90	195.15	197.25	537308	1059.82	10845	409417	76.20
KOKUYOCMLN	EQ	23-Apr-2021	53.60	53.60	54.25	53.20	54.00	53.90	53.76	48563	26.11	766	24881	51.23
KOLTEPATIL	EQ	23-Apr-2021	220.90	220.90	224.95	219.80	222.85	222.20	222.15	49065	109.00	1804	22936	46.75
KOPRAN	EQ	23-Apr-2021	163.55	168.80	174.45	157.00	159.05	160.70	166.07	4187116	6953.48	72693	1387897	33.15
KOTAKBANK	EQ	23-Apr-2021	1736.05	1733.90	1756.35	1720.25	1730.35	1734.20	1740.27	1893450	32951.08	77912	813232	42.95
KOTAKBKETF	EQ	23-Apr-2021	320.39	324.25	324.25	316.50	319.76	320.26	320.97	270009	866.64	794	73887	27.36
KOTAKGOLD	EQ	23-Apr-2021	418.35	419.75	419.75	415.35	417.45	417.30	417.66	183820	767.74	1333	125691	68.38
KOTAKIT	EQ	23-Apr-2021	25.82	25.05	26.50	25.05	25.25	25.39	25.92	11256	2.92	75	2773	24.64
KOTAKNIFTY	EQ	23-Apr-2021	150.85	150.32	151.64	149.60	150.10	150.13	150.29	109359	164.35	511	32708	29.91
KOTAKNV20	EQ	23-Apr-2021	78.60	79.60	79.60	77.95	78.50	78.48	78.51	4446	3.49	130	4113	92.51
KOTAKPSUBK	EQ	23-Apr-2021	191.11	191.00	195.47	190.10	194.00	193.93	193.31	15743	30.43	304	8448	53.66
KOTARISUG	EQ	23-Apr-2021	24.95	24.60	26.25	24.55	25.05	25.20	25.51	296447	75.63	2227	79210	26.72
KOTHARIPET	EQ	23-Apr-2021	24.40	24.40	29.25	24.05	29.25	29.25	28.74	748713	215.22	2113	271888	36.31
KOTHARIPRO	EQ	23-Apr-2021	62.90	62.90	64.30	62.50	63.45	63.45	63.60	2551	1.62	69	2293	89.89
KPITTECH	EQ	23-Apr-2021	193.95	194.00	200.50	194.00	195.45	196.10	198.62	1259231	2501.07	15200	554814	44.06
KPRMILL	EQ	23-Apr-2021	1186.10	1190.00	1229.95	1190.00	1216.30	1217.95	1213.26	50286	610.10	6642	26627	52.95
KRBL	EQ	23-Apr-2021	176.95	177.00	181.15	177.00	179.20	179.10	179.40	307140	551.02	6415	158466	51.59
KREBSBIO	EQ	23-Apr-2021	114.60	116.90	118.95	113.20	114.00	115.15	116.61	37135	43.30	940	22657	61.01
KRIDHANINF	EQ	23-Apr-2021	3.55	3.60	3.90	3.50	3.90	3.85	3.81	190782	7.28	262	163424	85.66
KRISHANA	EQ	23-Apr-2021	85.60	95.00	95.00	82.00	87.90	87.90	87.33	4061	3.55	85	2132	52.50
KSB	EQ	23-Apr-2021	866.75	873.90	889.15	855.10	855.55	858.70	870.11	14793	128.72	1297	7842	53.01
KSCL	EQ	23-Apr-2021	596.85	600.00	615.10	575.00	578.00	580.15	595.70	275214	1639.46	10711	107626	39.11
KSL	EQ	23-Apr-2021	353.45	355.95	359.80	339.35	342.90	341.65	350.08	67470	236.20	2594	27559	40.85
KSOLVES	SM	23-Apr-2021	764.00	765.00	765.00	765.00	765.00	765.00	765.00	300	2.30	1	300	100.00
KTKBANK	EQ	23-Apr-2021	59.00	58.90	61.25	58.80	61.00	60.55	60.19	1498920	902.25	6180	710734	47.42
KUANTUM	EQ	23-Apr-2021	60.25	59.35	62.40	59.15	62.40	61.35	60.30	45764	27.59	637	7285	15.92
L&TFH	EQ	23-Apr-2021	90.45	90.00	91.50	89.15	90.00	89.90	90.53	19121995	17311.35	51806	9168091	47.95
L&TFINANCE	N8	23-Apr-2021	1034.95	1030.00	1030.00	1025.00	1026.00	1025.36	1025.41	100	1.03	6	100	100.00
L&TFINANCE	NC	23-Apr-2021	1110.00	1071.00	1130.00	1071.00	1110.00	1110.00	1098.39	38	0.42	3	0	0.00
L&TFINANCE	NI	23-Apr-2021	1153.10	1249.80	1249.80	1160.00	1170.00	1170.00	1242.01	32	0.40	5	29	90.63
L&TFINANCE	NK	23-Apr-2021	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	50	0.52	1	50	100.00
L&TFINANCE	NO	23-Apr-2021	1083.05	1083.00	1085.00	1080.25	1080.25	1080.25	1082.77	81	0.88	4	81	100.00
L&TFINANCE	NU	23-Apr-2021	1130.00	1120.11	1130.00	1120.00	1130.00	1130.00	1127.89	474	5.35	12	474	100.00
L&TFINANCE	NY	23-Apr-2021	1053.50	1053.50	1060.00	1053.50	1060.00	1060.00	1054.58	18	0.19	2	18	100.00
L&TFINANCE	Y3	23-Apr-2021	1020.00	1040.00	1040.00	1015.00	1026.00	1027.72	1016.68	558	5.67	9	500	89.61
L&TFINANCE	Y5	23-Apr-2021	1070.00	1076.00	1079.00	1075.00	1076.50	1076.50	1075.62	65	0.70	6	50	76.92
L&TFINANCE	Y7	23-Apr-2021	1070.05	1079.10	1079.10	1073.00	1073.00	1073.00	1073.78	21	0.23	7	20	95.24
LAGNAM	SM	23-Apr-2021	18.15	19.05	19.05	19.05	19.05	19.05	19.05	9000	1.71	3	9000	100.00
LALPATHLAB	EQ	23-Apr-2021	2881.05	2896.60	2928.30	2805.00	2883.00	2884.75	2867.79	674931	19355.59	46377	80463	11.92
LAMBODHARA	EQ	23-Apr-2021	52.35	50.40	53.70	50.40	51.70	51.80	52.14	16493	8.60	372	10648	64.56
LAOPALA	EQ	23-Apr-2021	207.55	208.55	208.55	203.00	204.85	203.90	205.37	39347	80.81	1747	20007	50.85
LASA	EQ	23-Apr-2021	72.15	72.80	79.50	71.00	72.60	72.50	75.83	877017	665.01	15146	378831	43.20
LATTEYS	SM	23-Apr-2021	55.55	52.80	52.85	52.80	52.85	52.85	52.83	4000	2.11	2	2000	50.00
LAURUSLABS	EQ	23-Apr-2021	453.75	455.80	468.00	454.55	466.95	463.35	462.19	4033100	18640.55	54176	1773449	43.97
LAXMICOT	SM	23-Apr-2021	10.35	9.25	9.25	9.25	9.25	9.25	9.25	6000	0.56	1	6000	100.00
LAXMIMACH	EQ	23-Apr-2021	5910.65	5900.00	6131.65	5888.65	6045.00	6038.70	6038.95	4279	258.41	1491	1852	43.28
LCCINFOTEC	EQ	23-Apr-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	26406	0.66	69	26406	100.00
LEMONTREE	EQ	23-Apr-2021	30.10	30.00	32.50	30.00	32.15	32.00	31.55	2946168	929.62	10761	965640	32.78
LFIC	EQ	23-Apr-2021	80.90	80.35	80.40	75.65	79.50	79.80	79.88	52	0.04	13	33	63.46
LGBBROSLTD	EQ	23-Apr-2021	294.50	294.65	298.40	292.20	292.70	293.35	294.65	28371	83.60	953	15612	55.03
LGBFORGE	BE	23-Apr-2021	3.70	3.70	3.85	3.70	3.85	3.80	3.79	34488	1.31	51	-	-
LIBAS	BE	23-Apr-2021	41.35	41.00	43.40	41.00	42.00	41.80	42.06	25216	10.61	118	-	-
LIBERTSHOE	EQ	23-Apr-2021	119.55	119.90	124.80	119.35	121.55	121.30	122.12	56238	68.68	1746	16583	29.49
LICHSGFIN	EQ	23-Apr-2021	386.85	386.90	395.50	384.85	391.30	391.60	391.05	2519523	9852.54	32287	557939	22.14
LICNETFGSC	EQ	23-Apr-2021	21.93	21.77	22.00	21.75	21.90	21.78	21.83	2234	0.49	80	1520	68.04
LICNETFN50	EQ	23-Apr-2021	162.14	158.25	165.00	158.25	160.00	160.82	162.94	1611	2.62	330	1201	74.55
LICNETFSEN	EQ	23-Apr-2021	506.43	516.00	517.97	505.50	509.00	509.00	512.76	149	0.76	51	68	45.64
LICNFNHGP	EQ	23-Apr-2021	153.05	153.05	156.75	152.25	153.00	153.00	153.68	225	0.35	31	147	65.33
LIKHITHA	EQ	23-Apr-2021	365.00	370.00	381.50	362.05	374.30	372.55	374.52	79159	296.47	2250	37742	47.68
LINCOLN	EQ	23-Apr-2021	261.00	264.85	272.00	256.35	258.00	258.70	264.34	471755	1247.05	13712	207687	44.02
LINCPEN	EQ	23-Apr-2021	146.10	146.10	147.05	142.00	146.60	144.80	144.43	2390	3.45	124	1467	61.38
LINDEINDIA	EQ	23-Apr-2021	1873.85	1887.80	1889.95	1848.00	1862.00	1865.75	1869.78	85302	1594.96	10370	41512	48.66
LIQUIDBEES	EQ	23-Apr-2021	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	793467	7934.69	3390	582112	73.36
LIQUIDETF	EQ	23-Apr-2021	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.01	17521	175.21	85	17044	97.28
LODHA	EQ	23-Apr-2021	523.75	522.80	536.90	517.70	531.25	530.70	528.24	1150419	6076.99	39106	515415	44.80
LOKESHMACH	BE	23-Apr-2021	49.00	46.60	50.95	46.60	49.95	49.15	49.58	14050	6.97	123	-	-
LOTUSEYE	EQ	23-Apr-2021	44.45	45.35	45.35	43.35	43.35	43.90	43.88	7105	3.12	170	4278	60.21
LOVABLE	EQ	23-Apr-2021	84.15	83.15	86.85	83.05	85.00	84.50	85.72	29100	24.94	549	16084	55.27
LPDC	BE	23-Apr-2021	2.00	2.00	2.10	1.90	1.90	1.90	1.93	44552	0.86	58	-	-
LSIL	BE	23-Apr-2021	1.15	1.15	1.20	1.10	1.15	1.20	1.16	2059068	23.85	1090	-	-
LT	EQ	23-Apr-2021	1336.80	1330.00	1344.65	1314.45	1324.00	1322.90	1329.38	2062964	27424.72	77892	849820	41.19
LTI	EQ	23-Apr-2021	3915.25	3918.00	3990.00	3850.00	3910.80	3901.05	3936.67	184712	7271.50	28026	66354	35.92
LTTS	EQ	23-Apr-2021	2551.70	2553.00	2666.00	2543.05	2648.00	2642.70	2634.39	497800	13114.02	35295	116232	23.35
LUMAXIND	EQ	23-Apr-2021	1537.65	1548.00	1560.00	1531.00	1535.00	1542.15	1545.27	2061	31.85	378	1334	64.73
LUMAXTECH	EQ	23-Apr-2021	147.35	149.95	149.95	145.50	147.10	146.35	148.05	40329	59.71	1087	19361	48.01
LUPIN	EQ	23-Apr-2021	1060.75	1046.00	1083.60	1036.60	1070.90	1076.25	1061.75	4659292	49470.10	82413	1110972	23.84
LUXIND	EQ	23-Apr-2021	1888.85	1888.00	1900.00	1845.35	1850.30	1855.30	1880.29	35170	661.30	3409	12556	35.70
LXCHEM	EQ	23-Apr-2021	182.05	181.80	184.20	178.20	178.40	179.20	181.46	1699072	3083.21	38041	880660	51.83
LYKALABS	BE	23-Apr-2021	30.95	32.45	32.45	32.45	32.45	32.45	32.45	91532	29.70	103	-	-
LYPSAGEMS	EQ	23-Apr-2021	4.25	4.05	4.35	4.05	4.15	4.20	4.19	9782	0.41	27	6863	70.16
M&M	EQ	23-Apr-2021	799.70	796.00	805.60	774.10	779.50	777.90	784.69	4796085	37634.17	104824	1837308	38.31
M&MFIN	EQ	23-Apr-2021	174.70	176.20	180.90	171.55	178.40	178.90	177.22	15222760	26977.65	72289	1825342	11.99
M&MFIN	N2	23-Apr-2021	1159.90	1160.95	1160.95	1160.55	1160.55	1160.59	1160.59	28	0.32	2	28	100.00
M100	EQ	23-Apr-2021	24.55	24.31	24.78	24.31	24.70	24.69	24.68	40654	10.03	1094	28019	68.92
M17RG	MF	23-Apr-2021	8.52	7.70	7.70	7.70	7.70	7.70	7.70	5000	0.39	1	5000	100.00
M50	EQ	23-Apr-2021	141.57	142.00	142.80	139.00	141.29	141.00	140.33	1509	2.12	49	997	66.07
MAANALU	EQ	23-Apr-2021	162.40	164.50	165.35	157.40	163.30	162.65	161.92	48098	77.88	2259	19283	40.09
MACPOWER	BE	23-Apr-2021	86.20	86.20	89.50	83.55	87.00	87.00	86.59	3010	2.61	16	-	-
MADHAV	EQ	23-Apr-2021	45.10	45.40	46.80	44.75	46.50	46.35	46.07	9346	4.31	158	6248	66.85
MADHUCON	BE	23-Apr-2021	5.00	4.80	5.25	4.75	5.05	5.05	4.95	2839	0.14	16	-	-
MADRASFERT	BE	23-Apr-2021	24.10	24.10	24.80	23.50	24.50	24.65	24.32	43679	10.62	177	-	-
MAESGETF	EQ	23-Apr-2021	24.74	25.48	26.24	24.50	24.63	24.55	24.56	63743	15.65	67	60339	94.66
MAGADSUGAR	EQ	23-Apr-2021	122.00	122.90	130.00	121.05	130.00	127.80	126.46	152259	192.54	2157	90505	59.44
MAGMA	EQ	23-Apr-2021	117.70	118.00	120.50	114.00	119.50	119.40	118.43	579448	686.23	4273	336844	58.13
MAGNUM	BE	23-Apr-2021	4.35	4.15	4.55	4.15	4.35	4.30	4.27	2103	0.09	11	-	-
MAHABANK	EQ	23-Apr-2021	22.85	22.85	23.25	22.60	22.95	22.90	22.94	8406193	1928.28	10183	2780195	33.07
MAHAPEXLTD	BE	23-Apr-2021	65.95	65.95	66.15	64.10	66.00	65.95	65.33	1894	1.24	26	-	-
MAHASTEEL	EQ	23-Apr-2021	77.95	78.70	81.00	78.15	78.55	79.85	79.87	11237	8.97	352	5178	46.08
MAHEPC	EQ	23-Apr-2021	140.35	140.85	146.00	140.85	143.55	143.85	143.78	72088	103.65	1658	30860	42.81
MAHESHWARI	EQ	23-Apr-2021	115.25	117.80	123.00	114.00	117.00	117.70	118.85	423481	503.32	8894	172031	40.62
MAHINDCIE	EQ	23-Apr-2021	151.50	150.25	157.80	150.25	156.25	156.50	154.28	150960	232.90	5265	58669	38.86
MAHLIFE	EQ	23-Apr-2021	476.50	476.50	489.25	475.95	483.55	483.60	484.78	13952	67.64	1412	6079	43.57
MAHLOG	EQ	23-Apr-2021	526.90	531.65	531.65	520.00	522.00	521.05	524.67	24139	126.65	2141	14088	58.36
MAHSCOOTER	EQ	23-Apr-2021	3402.20	3469.95	3474.00	3349.25	3465.00	3425.50	3442.96	5877	202.34	1779	4169	70.94
MAHSEAMLES	EQ	23-Apr-2021	270.00	268.00	273.75	267.40	268.00	269.05	269.01	372325	1001.58	4156	224659	60.34
MAITHANALL	EQ	23-Apr-2021	721.85	725.60	729.50	715.35	720.00	720.45	721.23	75486	544.43	2860	42201	55.91
MAJESCO	BE	23-Apr-2021	71.95	71.50	71.95	70.00	70.40	70.25	70.68	288505	203.90	2088	-	-
MALUPAPER	EQ	23-Apr-2021	24.80	25.45	25.45	24.30	24.80	24.85	24.88	8371	2.08	291	3402	40.64
MAN50ETF	EQ	23-Apr-2021	147.48	151.90	155.25	145.88	146.90	146.62	146.71	22720	33.33	164	17581	77.38
MANAKALUCO	EQ	23-Apr-2021	10.45	10.25	10.50	10.00	10.25	10.05	10.08	19694	1.99	122	14681	74.55
MANAKCOAT	EQ	23-Apr-2021	13.60	13.70	14.25	13.25	14.25	14.25	14.14	130243	18.42	196	67159	51.56
MANAKSIA	EQ	23-Apr-2021	53.80	55.45	55.45	53.25	54.25	54.30	54.54	49316	26.89	811	31207	63.28
MANAKSTEEL	EQ	23-Apr-2021	22.25	22.20	23.35	22.10	23.35	23.35	22.90	38227	8.75	203	25259	66.08
MANALIPETC	EQ	23-Apr-2021	70.00	71.40	77.00	70.20	77.00	76.95	75.79	3821653	2896.57	15520	1794316	46.95
MANAPPURAM	EQ	23-Apr-2021	143.35	142.00	147.45	142.00	146.85	146.80	145.92	4176250	6094.17	36564	1251832	29.98
MANGALAM	EQ	23-Apr-2021	130.75	131.00	134.00	125.00	125.45	125.85	130.10	242947	316.08	4302	118017	48.58
MANGCHEFER	EQ	23-Apr-2021	69.85	69.95	72.10	69.65	70.05	70.30	70.69	219589	155.23	2177	118087	53.78
MANGLMCEM	EQ	23-Apr-2021	276.20	275.45	277.75	271.05	275.60	274.50	274.71	18095	49.71	696	11158	61.66
MANGTIMBER	EQ	23-Apr-2021	10.60	11.00	11.05	10.25	11.05	10.75	10.77	1897	0.20	21	1771	93.36
MANINDS	EQ	23-Apr-2021	78.50	79.40	81.50	78.15	79.35	79.50	79.99	240974	192.75	3293	94887	39.38
MANINFRA	EQ	23-Apr-2021	36.45	36.45	39.30	36.25	38.60	39.00	38.30	831979	318.65	3742	331095	39.80
MANUGRAPH	EQ	23-Apr-2021	10.25	10.75	10.75	9.85	10.65	10.50	10.30	3283	0.34	80	2186	66.59
MANXT50	EQ	23-Apr-2021	341.25	342.16	343.62	339.80	341.90	341.90	341.81	10000	34.18	40	9930	99.30
MARALOVER	BE	23-Apr-2021	30.10	29.45	31.60	29.00	31.60	31.60	30.81	46866	14.44	87	-	-
MARATHON	EQ	23-Apr-2021	52.35	52.50	53.00	50.90	51.50	51.95	52.30	51821	27.10	680	33526	64.70
MARICO	EQ	23-Apr-2021	411.35	411.35	415.00	409.20	411.50	411.60	412.16	974146	4015.04	16054	472338	48.49
MARINE	EQ	23-Apr-2021	65.20	65.90	73.55	65.65	69.00	68.90	68.47	1183282	810.23	5033	360559	30.47
MARKSANS	EQ	23-Apr-2021	69.65	71.00	76.90	69.10	69.90	70.40	73.20	36209303	26505.98	157240	8654765	23.90
MARSHALL	SM	23-Apr-2021	11.00	11.00	11.55	11.00	11.55	11.55	11.40	12000	1.37	4	12000	100.00
MARUTI	EQ	23-Apr-2021	6650.10	6560.00	6714.70	6560.00	6684.00	6676.10	6651.34	709306	47178.36	64854	275503	38.84
MASFIN	EQ	23-Apr-2021	808.75	813.00	833.70	802.50	811.00	820.25	823.52	16811	138.44	1784	6695	39.83
MASTEK	EQ	23-Apr-2021	1391.45	1395.95	1450.00	1360.00	1384.00	1374.20	1412.18	252602	3567.19	15098	107818	42.68
MATRIMONY	EQ	23-Apr-2021	882.55	894.90	907.90	851.20	870.00	863.40	883.21	34838	307.69	3798	22310	64.04
MAWANASUG	EQ	23-Apr-2021	39.15	39.15	40.80	38.80	39.00	39.00	39.97	121742	48.66	956	82934	68.12
MAXHEALTH	EQ	23-Apr-2021	225.75	228.00	231.00	222.50	225.20	224.45	226.24	1482866	3354.86	9282	1163411	78.46
MAXIND	EQ	23-Apr-2021	65.65	65.85	65.85	64.45	65.20	64.90	64.56	2861774	1847.57	1434	2536289	88.63
MAXVIL	EQ	23-Apr-2021	57.80	55.40	57.70	55.40	55.80	55.75	56.18	63020	35.41	934	36987	58.69
MAYURUNIQ	EQ	23-Apr-2021	413.00	411.00	416.75	407.00	415.50	414.85	413.55	50772	209.97	1849	31279	61.61
MAZDA	EQ	23-Apr-2021	444.00	449.90	453.50	440.00	449.00	446.15	447.54	8727	39.06	422	6942	79.55
MAZDOCK	EQ	23-Apr-2021	192.70	192.95	198.25	192.00	194.70	195.20	195.73	290914	569.41	5006	119050	40.92
MBAPL	BE	23-Apr-2021	78.60	78.60	78.60	78.60	78.60	78.60	78.60	21	0.02	1	-	-
MBECL	BE	23-Apr-2021	6.85	7.15	7.15	6.85	7.15	7.15	7.11	13934	0.99	46	-	-
MBLINFRA	EQ	23-Apr-2021	16.85	16.70	18.50	16.10	18.50	18.50	18.22	145892	26.58	523	95984	65.79
MCDHOLDING	EQ	23-Apr-2021	40.60	41.70	41.70	39.00	41.00	40.35	39.93	5761	2.30	103	3597	62.44
MCDOWELL-N	EQ	23-Apr-2021	518.90	517.10	525.45	516.95	522.15	522.15	521.66	1340593	6993.39	32233	604264	45.07
MCL	EQ	23-Apr-2021	88.95	90.80	91.70	89.00	91.70	90.95	90.23	18355	16.56	224	3415	18.61
MCLEODRUSS	EQ	23-Apr-2021	19.85	20.80	20.80	20.80	20.80	20.80	20.80	113972	23.71	169	113972	100.00
MCX	EQ	23-Apr-2021	1455.95	1458.90	1468.95	1451.05	1459.00	1459.05	1458.18	126316	1841.92	10164	62708	49.64
MEGASOFT	EQ	23-Apr-2021	9.40	9.35	9.95	9.35	9.90	9.85	9.62	78749	7.57	320	51486	65.38
MEGH	EQ	23-Apr-2021	128.10	128.90	133.60	122.25	123.15	123.20	127.79	4627437	5913.35	32000	1065999	23.04
MELSTAR	BZ	23-Apr-2021	1.90	1.95	1.95	1.90	1.90	1.90	1.94	1749	0.03	10	-	-
MENONBE	EQ	23-Apr-2021	51.00	51.00	52.40	49.60	51.00	50.15	50.75	52427	26.61	462	35308	67.35
MEP	EQ	23-Apr-2021	15.45	15.50	15.70	15.20	15.50	15.40	15.51	93944	14.57	436	60292	64.18
MERCATOR	BE	23-Apr-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.77	136805	1.06	107	-	-
METALFORGE	BE	23-Apr-2021	5.25	5.25	5.50	5.25	5.50	5.50	5.48	16770	0.92	16	-	-
METROPOLIS	EQ	23-Apr-2021	2394.55	2398.00	2420.75	2364.40	2397.00	2386.90	2397.05	66920	1604.11	5745	38675	57.79
MFSL	EQ	23-Apr-2021	854.35	859.00	868.00	853.65	865.50	863.60	863.10	502189	4334.40	17754	169953	33.84
MGEL	EQ	23-Apr-2021	46.45	46.55	47.15	46.50	46.50	46.50	46.50	2814	1.31	10	2794	99.29
MGL	EQ	23-Apr-2021	1091.60	1080.00	1112.70	1080.00	1110.00	1108.85	1100.24	302773	3331.23	13888	52951	17.49
MHRIL	EQ	23-Apr-2021	200.95	201.40	203.90	198.95	203.00	202.55	201.63	46619	94.00	1516	21063	45.18
MIC	BE	23-Apr-2021	0.65	0.65	0.70	0.65	0.65	0.65	0.69	60065	0.41	54	-	-
MIDHANI	EQ	23-Apr-2021	179.60	179.90	184.40	178.95	179.45	179.80	181.92	441248	802.72	5752	214505	48.61
MILTON	SM	23-Apr-2021	17.35	18.20	18.20	18.20	18.20	18.20	18.20	224400	40.84	33	224400	100.00
MINDACORP	EQ	23-Apr-2021	96.20	96.90	97.80	94.20	95.30	96.15	95.61	317115	303.21	3992	171062	53.94
MINDAIND	EQ	23-Apr-2021	540.55	542.00	558.90	529.00	533.20	536.65	545.02	387797	2113.57	19125	123962	31.97
MINDSPACE	RR	23-Apr-2021	295.86	299.00	299.00	295.11	298.00	298.22	297.89	124800	371.76	318	99200	79.49
MINDTECK	EQ	23-Apr-2021	43.25	43.20	44.20	42.60	43.80	43.75	43.53	12848	5.59	251	9414	73.27
MINDTREE	EQ	23-Apr-2021	2032.20	2035.50	2063.00	2004.00	2023.20	2018.30	2037.11	771071	15707.55	30011	109705	14.23
MIRCELECTR	BE	23-Apr-2021	12.05	12.35	12.65	12.05	12.65	12.55	12.53	208591	26.14	338	-	-
MIRZAINT	EQ	23-Apr-2021	43.25	44.00	45.85	43.25	45.00	44.65	44.62	255771	114.12	2937	117502	45.94
MITTAL	EQ	23-Apr-2021	8.85	8.95	8.95	8.25	8.60	8.65	8.57	62317	5.34	217	33999	54.56
MMFL	EQ	23-Apr-2021	457.35	464.95	464.95	439.50	445.30	452.00	449.50	8772	39.43	342	5127	58.45
MMP	EQ	23-Apr-2021	86.10	85.55	87.05	84.55	84.55	84.70	85.65	6255	5.36	133	3588	57.36
MMTC	EQ	23-Apr-2021	37.80	37.75	40.70	37.30	39.00	39.10	39.49	6198601	2447.73	17689	954515	15.40
MODIRUBBER	BE	23-Apr-2021	77.25	73.55	81.00	73.45	78.35	77.35	76.52	3940	3.01	122	-	-
MOHITIND	EQ	23-Apr-2021	6.60	6.65	6.70	6.35	6.45	6.50	6.54	1798	0.12	27	1601	89.04
MOHOTAIND	BE	23-Apr-2021	6.35	6.35	6.35	6.05	6.20	6.20	6.15	10839	0.67	42	-	-
MOIL	EQ	23-Apr-2021	152.15	152.70	153.80	150.70	151.05	151.35	152.34	135354	206.20	2815	52700	38.93
MOKSH	SM	23-Apr-2021	50.00	50.00	50.70	50.00	50.70	50.70	50.31	12000	6.04	4	9000	75.00
MOLDTECH	EQ	23-Apr-2021	39.85	41.40	43.20	39.05	40.20	40.60	40.65	12818	5.21	336	6127	47.80
MOLDTEKPP	E1	23-Apr-2021	269.45	259.85	270.00	256.60	260.10	268.80	259.61	1732	4.50	108	1011	58.37
MOLDTKPAC	EQ	23-Apr-2021	405.05	407.30	418.50	405.00	405.05	405.95	411.10	38810	159.55	1658	18440	47.51
MOLDTKPAC	W1	23-Apr-2021	238.00	251.00	260.00	251.00	260.00	260.00	259.81	1103	2.87	9	1078	97.73
MONTECARLO	EQ	23-Apr-2021	223.80	226.00	235.00	221.00	224.00	223.85	227.34	57880	131.58	1846	28274	48.85
MORARJEE	EQ	23-Apr-2021	14.00	14.05	14.60	14.00	14.00	14.05	14.11	7292	1.03	69	5923	81.23
MOREPENLAB	EQ	23-Apr-2021	52.05	53.30	55.35	49.30	49.70	50.00	52.02	39645293	20624.79	131524	11444213	28.87
MOTHERSUMI	EQ	23-Apr-2021	212.55	210.80	218.50	209.25	213.70	213.60	215.26	16530804	35584.64	106133	3277209	19.82
MOTILALOFS	EQ	23-Apr-2021	582.70	587.00	597.70	587.00	592.75	591.35	592.04	126319	747.85	4460	68625	54.33
MOTOGENFIN	EQ	23-Apr-2021	20.05	19.45	20.70	19.45	20.40	20.40	20.33	5200	1.06	59	3987	76.67
MPHASIS	EQ	23-Apr-2021	1642.75	1643.10	1714.95	1643.10	1694.85	1696.50	1692.55	606412	10263.85	31925	137913	22.74
MPSLTD	EQ	23-Apr-2021	625.40	625.40	639.00	616.35	620.00	621.10	626.73	21168	132.67	730	15723	74.28
MPTODAY	SM	23-Apr-2021	19.75	20.70	20.70	20.70	20.70	20.70	20.70	4000	0.83	2	4000	100.00
MRF	EQ	23-Apr-2021	78308.00	78280.00	78881.00	77800.00	78350.00	78214.15	78460.49	17859	14012.26	11118	1082	6.06
MRPL	EQ	23-Apr-2021	36.65	36.80	38.95	36.60	37.55	37.45	37.88	2769083	1048.84	10317	562487	20.31
MSPL	EQ	23-Apr-2021	9.65	9.85	10.10	9.65	10.10	9.95	9.97	41539	4.14	109	33450	80.53
MSTCLTD	EQ	23-Apr-2021	264.45	264.95	271.45	260.25	267.00	266.60	266.81	265432	708.19	8787	77856	29.33
MTARTECH	EQ	23-Apr-2021	964.75	962.00	979.00	952.80	953.55	957.65	966.37	151055	1459.76	7930	43003	28.47
MTEDUCARE	EQ	23-Apr-2021	6.60	6.90	6.90	6.65	6.85	6.80	6.79	62217	4.22	165	53693	86.30
MTNL	EQ	23-Apr-2021	15.00	14.95	16.50	14.80	16.50	16.50	16.13	5792622	934.64	7345	2184336	37.71
MUKANDLTD	EQ	23-Apr-2021	112.90	109.95	109.95	107.30	107.30	107.30	107.62	294603	317.05	1541	160704	54.55
MUKANDLTD	P1	23-Apr-2021	5.30	5.30	5.30	5.30	5.30	5.30	5.30	13	0.00	2	13	100.00
MUKTAARTS	EQ	23-Apr-2021	28.30	28.35	28.75	27.55	27.55	27.75	27.95	19143	5.35	273	16327	85.29
MUNJALAU	EQ	23-Apr-2021	49.55	49.85	50.85	49.15	49.70	49.75	50.02	59739	29.88	1117	32070	53.68
MUNJALSHOW	EQ	23-Apr-2021	128.10	128.20	135.95	127.15	131.80	131.00	132.19	26397	34.89	747	12114	45.89
MURUDCERA	EQ	23-Apr-2021	18.95	19.05	19.50	19.00	19.20	19.10	19.26	24955	4.81	472	17859	71.56
MUTHOOTCAP	EQ	23-Apr-2021	362.45	366.05	366.05	360.55	362.50	362.20	362.89	23090	83.79	857	10058	43.56
MUTHOOTFIN	EQ	23-Apr-2021	1146.95	1147.00	1207.00	1146.00	1203.90	1200.85	1184.74	2069671	24520.26	92262	798478	38.58
N100	EQ	23-Apr-2021	1029.06	1024.90	1026.99	1014.50	1019.10	1018.75	1018.33	56098	571.26	3232	37964	67.67
NABARD	N2	23-Apr-2021	1235.68	1235.00	1241.00	1235.00	1240.99	1240.99	1236.59	800	9.89	12	725	90.63
NACLIND	EQ	23-Apr-2021	37.35	37.50	38.50	37.40	37.70	37.70	37.85	41548	15.73	264	26763	64.41
NAGAFERT	BE	23-Apr-2021	5.35	5.25	5.40	5.10	5.40	5.30	5.25	135428	7.11	291	-	-
NAGREEKEXP	EQ	23-Apr-2021	16.30	17.30	17.90	16.60	16.80	17.05	17.38	11356	1.97	101	7881	69.40
NAHARCAP	EQ	23-Apr-2021	90.15	89.35	92.25	88.70	90.70	90.80	91.56	4199	3.84	62	3509	83.57
NAHARINDUS	EQ	23-Apr-2021	40.95	40.60	41.25	40.30	40.80	40.75	40.78	11204	4.57	106	9953	88.83
NAHARPOLY	EQ	23-Apr-2021	106.30	107.00	110.95	105.35	106.30	106.80	107.90	40632	43.84	1250	16412	40.39
NAHARSPING	EQ	23-Apr-2021	95.10	95.05	98.50	94.30	95.25	95.40	96.77	24616	23.82	398	16457	66.85
NAM-INDIA	EQ	23-Apr-2021	325.65	324.50	329.75	324.50	326.25	325.70	327.30	771352	2524.61	6159	432395	56.06
NANDANI	SM	23-Apr-2021	25.70	24.45	26.80	24.45	26.50	26.50	26.08	45000	11.74	7	30000	66.67
NATCOPHARM	EQ	23-Apr-2021	876.80	877.00	900.00	875.00	881.00	877.70	886.78	729034	6464.96	6975	606385	83.18
NATHBIOGEN	EQ	23-Apr-2021	320.60	321.90	348.70	321.80	330.25	332.50	339.53	59759	202.90	2782	15635	26.16
NATIONALUM	EQ	23-Apr-2021	56.65	56.50	58.25	56.00	56.60	56.75	57.26	18244497	10447.12	24306	3082788	16.90
NATNLSTEEL	BE	23-Apr-2021	4.15	4.15	4.35	4.10	4.35	4.15	4.23	12952	0.55	25	-	-
NAUKRI	EQ	23-Apr-2021	4827.55	4771.00	4948.80	4770.00	4875.00	4876.30	4892.14	965038	47211.05	74910	168841	17.50
NAVINFLUOR	EQ	23-Apr-2021	3197.45	3238.00	3251.00	3129.00	3169.65	3172.20	3193.26	390027	12454.57	37538	62475	16.02
NAVKARCORP	EQ	23-Apr-2021	38.00	37.85	37.85	34.30	34.55	34.50	35.12	2038762	716.07	8157	1052658	51.63
NAVNETEDUL	EQ	23-Apr-2021	74.70	74.95	75.30	74.20	74.50	74.75	74.73	29672	22.17	912	17450	58.81
NAZARA	EQ	23-Apr-2021	1609.10	1690.00	1729.85	1640.00	1692.00	1689.85	1684.56	671624	11313.90	47633	185016	27.55
NBCC	EQ	23-Apr-2021	40.00	39.35	40.85	39.35	39.75	39.75	40.05	7217660	2890.45	15963	2061241	28.56
NBIFIN	EQ	23-Apr-2021	1855.60	1876.35	1877.00	1800.00	1871.15	1862.60	1847.33	508	9.38	96	287	56.50
NBVENTURES	EQ	23-Apr-2021	72.05	72.00	74.50	71.60	72.50	72.40	73.18	688853	504.09	4777	358217	52.00
NCC	EQ	23-Apr-2021	73.35	72.85	75.45	72.80	74.00	74.40	74.35	2690250	2000.32	12381	1026219	38.15
NCLIND	EQ	23-Apr-2021	175.35	173.00	176.90	170.40	172.50	172.35	174.08	188491	328.12	3820	98041	52.01
NCPSESDL24	EQ	23-Apr-2021	103.44	103.60	103.60	103.45	103.49	103.49	103.51	1279	1.32	16	1274	99.61
NDGL	EQ	23-Apr-2021	709.25	779.55	780.00	709.65	720.00	720.00	737.65	132	0.97	40	84	63.64
NDL	EQ	23-Apr-2021	31.55	31.00	32.40	30.25	30.55	30.65	31.23	27620	8.63	369	15859	57.42
NDRAUTO	EQ	23-Apr-2021	190.75	196.70	197.45	185.60	190.10	194.40	193.69	1580	3.06	135	882	55.82
NDTV	EQ	23-Apr-2021	55.15	56.25	56.25	54.00	54.20	54.25	54.78	39150	21.45	279	23823	60.85
NECCLTD	EQ	23-Apr-2021	8.15	8.35	8.70	7.60	8.55	8.45	8.49	29323	2.49	138	15610	53.23
NECLIFE	EQ	23-Apr-2021	26.10	27.70	29.50	25.00	25.55	25.70	27.58	12380296	3414.66	30056	3850890	31.10
NELCAST	EQ	23-Apr-2021	64.70	64.00	65.35	64.00	64.00	64.05	64.45	21635	13.94	683	13307	61.51
NELCO	EQ	23-Apr-2021	183.85	186.85	188.95	184.10	186.70	186.45	186.75	55536	103.71	1400	26766	48.20
NEOGEN	EQ	23-Apr-2021	875.20	879.80	893.65	865.00	866.90	867.70	873.97	24227	211.74	1792	13519	55.80
NESCO	EQ	23-Apr-2021	474.00	472.30	505.00	470.00	484.00	486.20	491.05	95476	468.84	6985	29965	31.38
NESTLEIND	EQ	23-Apr-2021	16790.45	16785.00	16799.30	16605.00	16630.00	16625.70	16669.66	68600	11435.38	18481	27117	39.53
NETF	EQ	23-Apr-2021	176.73	175.96	175.96	162.96	175.01	175.66	171.10	633	1.08	68	305	48.18
NETFCONSUM	EQ	23-Apr-2021	64.05	63.95	65.00	63.06	63.35	63.20	63.63	22373	14.24	288	17636	78.83
NETFDIVOPP	EQ	23-Apr-2021	37.71	37.10	38.88	36.25	36.74	36.52	36.35	10597	3.85	115	10358	97.74
NETFGILT5Y	EQ	23-Apr-2021	47.90	47.91	47.91	47.89	47.89	47.89	47.90	19	0.01	2	19	100.00
NETFIT	EQ	23-Apr-2021	26.06	26.30	26.30	25.75	25.85	25.83	26.03	541887	141.03	2363	301882	55.71
NETFLTGILT	EQ	23-Apr-2021	22.30	22.37	22.37	22.23	22.32	22.27	22.27	26702	5.95	132	20220	75.72
NETFMID150	EQ	23-Apr-2021	89.64	90.98	90.98	89.21	89.80	89.91	89.97	143169	128.81	817	65217	45.55
NETFNIF100	EQ	23-Apr-2021	149.51	150.49	150.49	148.25	149.59	149.50	150.01	2035	3.05	39	1987	97.64
NETFNV20	EQ	23-Apr-2021	79.53	80.99	80.99	78.70	79.45	79.41	79.66	3084	2.46	96	2803	90.89
NETFSDL26	EQ	23-Apr-2021	102.55	102.57	102.57	102.51	102.51	102.51	102.53	145	0.15	3	99	68.28
NETWORK18	EQ	23-Apr-2021	43.05	42.90	44.75	39.70	40.25	40.50	42.49	9634235	4093.56	19191	2146327	22.28
NEULANDLAB	EQ	23-Apr-2021	2665.00	2665.00	2689.00	2485.00	2499.00	2506.35	2546.39	146715	3735.94	14339	94902	64.68
NEWGEN	EQ	23-Apr-2021	312.40	313.90	319.35	310.10	311.35	311.10	314.24	48289	151.74	2884	19828	41.06
NEXTMEDIA	EQ	23-Apr-2021	5.10	5.35	5.35	4.85	4.85	4.85	4.94	31949	1.58	91	28701	89.83
NFL	EQ	23-Apr-2021	51.85	51.70	52.75	51.60	52.00	51.95	52.23	1113354	581.55	5259	355229	31.91
NH	EQ	23-Apr-2021	400.70	393.30	403.60	393.30	398.05	398.70	400.57	66160	265.02	2602	28797	43.53
NHAI	N1	23-Apr-2021	1076.99	1076.11	1077.50	1076.11	1077.50	1077.50	1076.97	1585	17.07	12	1575	99.37
NHAI	N2	23-Apr-2021	1237.05	1240.00	1241.00	1238.02	1240.00	1240.00	1239.79	16275	201.78	62	15853	97.41
NHAI	N6	23-Apr-2021	1270.21	1279.89	1279.89	1275.01	1275.01	1275.01	1279.78	241	3.08	4	241	100.00
NHAI	NA	23-Apr-2021	1232.00	1231.50	1234.00	1231.50	1232.00	1232.05	1232.02	1802	22.20	11	1802	100.00
NHAI	NC	23-Apr-2021	1149.00	1153.50	1153.50	1153.50	1153.50	1153.50	1153.50	300	3.46	1	300	100.00
NHAI	NE	23-Apr-2021	1269.00	1266.60	1269.00	1266.00	1269.00	1269.00	1266.80	600	7.60	22	500	83.33
NHBTF2014	N4	23-Apr-2021	5572.00	5625.00	5625.00	5605.00	5624.50	5624.50	5617.00	170	9.55	14	170	100.00
NHBTF2014	N6	23-Apr-2021	7149.00	7149.00	7149.98	7148.00	7149.98	7148.59	7148.97	130	9.29	25	130	100.00
NHBTF2023	N7	23-Apr-2021	6999.30	8280.00	8280.00	8280.00	8280.00	8280.00	8280.00	1	0.08	1	1	100.00
NHPC	EQ	23-Apr-2021	23.65	23.70	24.55	23.60	24.35	24.40	24.23	4356361	1055.43	8547	2533159	58.15
NIACL	EQ	23-Apr-2021	150.70	151.00	152.50	147.60	149.00	148.90	149.95	478897	718.09	8885	153853	32.13
NIBL	EQ	23-Apr-2021	18.00	17.10	17.10	17.10	17.10	17.10	17.10	9636	1.65	50	9636	100.00
NIFTYBEES	EQ	23-Apr-2021	154.27	161.00	161.00	151.25	153.84	153.86	154.18	1497148	2308.36	12075	803501	53.67
NIITLTD	EQ	23-Apr-2021	168.90	170.60	172.20	166.25	167.50	167.15	168.99	295477	499.33	5835	118854	40.22
NILAINFRA	BE	23-Apr-2021	4.30	4.40	4.45	4.30	4.35	4.40	4.38	25737	1.13	53	-	-
NILASPACES	BE	23-Apr-2021	1.35	1.30	1.40	1.30	1.35	1.30	1.31	136963	1.79	136	-	-
NILKAMAL	EQ	23-Apr-2021	1906.70	1906.70	1925.85	1875.05	1886.65	1890.50	1902.50	8554	162.74	1097	4211	49.23
NIPPOBATRY	EQ	23-Apr-2021	743.55	754.55	763.70	744.00	755.00	749.70	752.58	1633	12.29	284	592	36.25
NIRAJ	EQ	23-Apr-2021	40.20	40.10	42.30	39.05	41.70	40.50	40.28	18743	7.55	79	13713	73.16
NITCO	EQ	23-Apr-2021	18.25	18.30	18.70	18.00	18.35	18.35	18.40	36364	6.69	384	28028	77.08
NITINFIRE	BZ	23-Apr-2021	0.65	0.65	0.70	0.60	0.65	0.60	0.66	278645	1.83	64	-	-
NITINSPIN	EQ	23-Apr-2021	79.65	81.55	81.80	78.85	80.25	80.80	80.24	79839	64.07	641	61681	77.26
NITIRAJ	EQ	23-Apr-2021	43.20	43.05	43.50	42.00	43.40	43.35	43.09	253	0.11	21	245	96.84
NKIND	EQ	23-Apr-2021	21.75	19.80	21.80	19.80	19.95	20.00	20.44	380	0.08	10	349	91.84
NLCINDIA	EQ	23-Apr-2021	47.05	46.95	47.70	46.75	47.10	47.05	47.25	475174	224.54	3226	229152	48.22
NMDC	EQ	23-Apr-2021	141.05	140.00	143.05	137.60	138.40	138.65	140.48	5326842	7482.98	26374	1113244	20.90
NOCIL	EQ	23-Apr-2021	170.75	170.75	180.45	170.75	173.00	173.45	176.22	870319	1533.66	10286	331031	38.04
NOIDATOLL	BE	23-Apr-2021	6.20	5.95	6.30	5.90	6.15	6.15	6.10	21917	1.34	58	-	-
NOVARTIND	EQ	23-Apr-2021	669.30	669.00	672.95	643.00	646.00	646.50	655.09	46171	302.46	2989	19925	43.15
NPBET	EQ	23-Apr-2021	166.37	171.36	174.75	168.03	168.12	168.12	170.96	60	0.10	16	29	48.33
NRAIL	EQ	23-Apr-2021	207.45	211.60	217.45	196.65	206.95	206.15	207.91	38987	81.06	1065	19361	49.66
NRBBEARING	EQ	23-Apr-2021	101.25	101.25	103.65	101.25	102.90	102.50	102.95	191614	197.26	4032	83022	43.33
NSIL	EQ	23-Apr-2021	1261.00	1272.00	1280.00	1253.65	1278.00	1269.70	1266.14	776	9.83	182	598	77.06
NTPC	EQ	23-Apr-2021	98.95	98.00	103.00	98.00	102.85	102.55	101.67	29484794	29976.74	81071	9969337	33.81
NTPC	N4	23-Apr-2021	1157.70	1147.55	1150.00	1147.00	1150.00	1150.00	1148.88	367	4.22	7	367	100.00
NTPC	N7	23-Apr-2021	13.64	13.61	13.64	13.57	13.58	13.57	13.59	41247	5.61	105	38711	93.85
NTPC	NB	23-Apr-2021	1143.01	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	157	1.81	1	157	100.00
NUCLEUS	EQ	23-Apr-2021	530.85	532.00	543.90	527.00	531.20	533.35	536.77	35228	189.09	3350	16401	46.56
NURECA	EQ	23-Apr-2021	1218.75	1278.00	1279.65	1250.00	1279.65	1279.65	1273.02	38156	485.73	1571	26418	69.24
NXTDIGITAL	EQ	23-Apr-2021	471.60	479.60	487.00	470.80	477.00	474.35	478.26	978	4.68	111	673	68.81
OAL	EQ	23-Apr-2021	714.75	729.90	747.00	718.35	725.10	726.00	731.50	13148	96.18	1489	6700	50.96
OBEROIRLTY	EQ	23-Apr-2021	525.55	532.50	533.80	515.10	520.00	521.60	525.07	194870	1023.20	10605	95518	49.02
OCCL	EQ	23-Apr-2021	891.30	889.00	901.75	865.00	877.00	873.70	885.88	12827	113.63	1492	5763	44.93
OFSS	EQ	23-Apr-2021	3279.65	3285.00	3318.80	3239.00	3268.80	3266.95	3289.57	43420	1428.33	4837	16257	37.44
OIL	EQ	23-Apr-2021	116.25	115.85	116.95	115.10	115.60	115.95	115.83	384589	445.49	7631	242874	63.15
OILCOUNTUB	BE	23-Apr-2021	6.00	6.00	6.00	5.75	6.00	6.00	5.97	16065	0.96	18	-	-
OLECTRA	EQ	23-Apr-2021	189.15	187.25	195.95	186.00	186.45	186.50	190.39	278542	530.32	4280	124920	44.85
OMAXAUTO	EQ	23-Apr-2021	41.05	41.45	44.85	40.10	40.40	40.45	42.27	89337	37.76	1401	37025	41.44
OMAXE	EQ	23-Apr-2021	69.00	69.05	70.05	66.55	69.00	68.90	68.98	88138	60.80	741	69438	78.78
OMINFRAL	EQ	23-Apr-2021	20.30	20.15	21.10	20.15	20.70	20.70	20.67	58984	12.19	192	47653	80.79
ONELIFECAP	BE	23-Apr-2021	6.20	5.90	6.20	5.90	6.20	6.20	5.92	2451	0.15	32	-	-
ONEPOINT	EQ	23-Apr-2021	15.50	15.50	16.00	14.80	15.55	15.60	15.92	321589	51.19	332	278842	86.71
ONGC	EQ	23-Apr-2021	103.10	102.00	103.65	101.60	102.50	102.40	102.47	12790334	13105.74	43187	3893698	30.44
ONMOBILE	EQ	23-Apr-2021	104.85	106.40	107.35	100.50	101.50	101.45	103.73	659614	684.24	10946	305973	46.39
ONWARDTEC	EQ	23-Apr-2021	112.55	114.00	118.00	112.00	112.90	114.70	114.92	50484	58.02	841	24125	47.79
OPTIEMUS	EQ	23-Apr-2021	120.20	122.65	122.65	117.60	119.50	118.90	119.67	51711	61.88	386	39190	75.79
OPTOCIRCUI	BE	23-Apr-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	150512	7.00	85	-	-
ORBTEXP	EQ	23-Apr-2021	56.95	56.30	57.90	56.05	56.55	56.55	56.88	4549	2.59	169	3213	70.63
ORCHPHARMA	BE	23-Apr-2021	1509.95	1585.40	1585.40	1585.40	1585.40	1585.40	1585.40	165	2.62	40	-	-
ORICONENT	BE	23-Apr-2021	19.35	19.70	19.85	18.90	18.90	19.10	19.15	22048	4.22	115	-	-
ORIENTABRA	EQ	23-Apr-2021	21.80	21.15	24.30	21.15	23.30	23.35	23.41	425177	99.52	2061	180338	42.41
ORIENTALTL	EQ	23-Apr-2021	8.25	7.55	9.40	7.55	7.80	7.75	8.05	330498	26.59	745	186069	56.30
ORIENTBELL	EQ	23-Apr-2021	210.25	205.50	213.00	205.50	208.00	208.55	209.91	9182	19.27	193	6017	65.53
ORIENTCEM	EQ	23-Apr-2021	105.65	106.15	107.75	104.10	105.00	105.15	106.35	537425	571.55	6242	222072	41.32
ORIENTELEC	EQ	23-Apr-2021	276.75	276.75	287.65	275.30	283.55	283.95	281.61	409029	1151.87	7600	243143	59.44
ORIENTHOT	EQ	23-Apr-2021	22.30	22.20	23.00	22.00	22.85	22.80	22.52	30990	6.98	441	26839	86.61
ORIENTLTD	EQ	23-Apr-2021	81.90	82.95	83.45	78.60	80.65	80.60	79.61	183	0.15	20	163	89.07
ORIENTPPR	EQ	23-Apr-2021	22.30	22.50	23.15	22.25	22.60	22.65	22.74	729851	165.97	2652	193924	26.57
ORIENTREF	EQ	23-Apr-2021	306.10	306.00	319.80	305.00	311.30	312.25	313.97	959482	3012.48	20680	238094	24.81
ORISSAMINE	EQ	23-Apr-2021	2314.30	2309.85	2341.00	2290.10	2309.00	2306.65	2319.28	4957	114.97	907	2571	51.87
ORTEL	BZ	23-Apr-2021	1.05	1.05	1.10	1.00	1.05	1.05	1.04	15146	0.16	16	-	-
ORTINLAB	EQ	23-Apr-2021	31.70	32.30	33.00	31.25	31.25	31.35	32.01	295127	94.46	2319	131279	44.48
OSWALAGRO	EQ	23-Apr-2021	8.95	9.00	9.20	8.80	8.85	8.85	9.00	26455	2.38	400	22404	84.69
OSWALSEEDS	SM	23-Apr-2021	38.50	39.75	39.75	39.75	39.75	39.75	39.75	4000	1.59	1	4000	100.00
PAEL	BZ	23-Apr-2021	9.80	9.35	9.35	9.35	9.35	9.35	9.35	1511	0.14	13	-	-
PAGEIND	EQ	23-Apr-2021	29879.45	29666.00	29846.00	29050.00	29110.00	29127.40	29526.29	38733	11436.42	16245	20231	52.23
PAISALO	EQ	23-Apr-2021	647.85	632.30	653.00	632.30	636.00	641.20	641.15	40052	256.79	1854	22015	54.97
PALASHSECU	EQ	23-Apr-2021	52.90	50.70	53.80	50.70	51.15	51.15	51.90	1940	1.01	96	677	34.90
PALREDTEC	BE	23-Apr-2021	136.00	138.00	140.00	129.20	136.20	138.55	132.72	20163	26.76	309	-	-
PANACEABIO	EQ	23-Apr-2021	323.75	350.00	356.10	325.10	352.00	351.00	347.87	4742963	16499.46	116103	1285718	27.11
PANACHE	EQ	23-Apr-2021	58.55	59.50	59.50	56.75	56.75	57.20	58.12	8141	4.73	126	2833	34.80
PANAMAPET	EQ	23-Apr-2021	155.05	155.95	179.05	152.00	167.70	167.25	169.98	848415	1442.10	9987	265634	31.31
PANSARI	SM	23-Apr-2021	51.50	51.00	51.50	51.00	51.50	51.50	51.17	18000	9.21	2	18000	100.00
PAR	SM	23-Apr-2021	123.50	118.00	118.00	117.35	117.35	117.35	117.51	8000	9.40	4	8000	100.00
PARACABLES	EQ	23-Apr-2021	8.55	8.85	9.15	8.50	8.90	8.75	8.80	241174	21.22	640	160257	66.45
PARAGMILK	EQ	23-Apr-2021	106.80	107.45	115.50	106.90	112.40	111.75	111.79	1058052	1182.78	13762	443334	41.90
PARSVNATH	BE	23-Apr-2021	7.25	7.50	7.50	7.00	7.45	7.45	7.30	38021	2.77	107	-	-
PARTYCRUS	SM	23-Apr-2021	26.30	27.60	27.60	27.60	27.60	27.60	27.60	10000	2.76	5	4000	40.00
PASHUPATI	SM	23-Apr-2021	77.00	77.50	77.50	76.70	76.70	76.70	77.07	51200	39.46	8	51200	100.00
PATELENG	EQ	23-Apr-2021	11.75	11.75	11.80	11.50	11.55	11.55	11.65	107955	12.58	739	63891	59.18
PATINTLOG	EQ	23-Apr-2021	18.55	18.35	18.45	17.80	18.15	18.00	18.06	34553	6.24	413	25683	74.33
PATSPINLTD	EQ	23-Apr-2021	4.70	4.50	4.70	4.30	4.70	4.60	4.37	21388	0.94	56	16201	75.75
PAVNAIND	SM	23-Apr-2021	165.10	165.10	165.95	165.10	165.95	165.95	165.24	4800	7.93	6	4800	100.00
PCJEWELLER	EQ	23-Apr-2021	23.10	23.10	23.50	22.80	22.90	22.95	23.17	867846	201.04	2840	488381	56.28
PDMJEPAPER	EQ	23-Apr-2021	22.00	21.95	22.40	21.95	22.20	22.15	22.21	15293	3.40	118	10995	71.90
PDSMFL	EQ	23-Apr-2021	710.20	696.15	712.00	679.00	701.80	687.30	690.27	1694	11.69	256	1025	60.51
PEARLPOLY	EQ	23-Apr-2021	16.10	15.80	17.00	15.60	16.90	16.85	16.19	12460	2.02	230	8359	67.09
PEL	EQ	23-Apr-2021	1656.55	1654.30	1669.45	1635.00	1643.80	1647.25	1655.52	706753	11700.41	41957	238338	33.72
PENIND	EQ	23-Apr-2021	17.75	17.35	18.35	17.35	17.80	17.80	18.08	324388	58.64	998	234985	72.44
PENINLAND	BE	23-Apr-2021	7.35	7.35	7.70	7.05	7.40	7.25	7.34	94631	6.95	184	-	-
PENTAGOLD	SM	23-Apr-2021	94.70	98.40	98.40	98.40	98.40	98.40	98.40	39000	38.38	5	39000	100.00
PERSISTENT	EQ	23-Apr-2021	1873.55	1873.55	1923.95	1860.00	1877.00	1875.00	1892.94	42532	805.11	6510	16084	37.82
PETRONET	EQ	23-Apr-2021	229.85	229.25	235.75	227.00	234.40	235.20	233.29	6302997	14703.95	71241	3853849	61.14
PFC	EQ	23-Apr-2021	106.40	105.95	108.60	105.70	106.90	106.80	107.25	3315877	3556.24	15260	792539	23.90
PFC	N3	23-Apr-2021	1336.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	10	0.13	1	10	100.00
PFC	N4	23-Apr-2021	1077.25	1072.51	1073.50	1072.50	1073.50	1073.50	1072.86	1550	16.63	4	1550	100.00
PFC	N5	23-Apr-2021	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	250	3.07	1	250	100.00
PFC	N8	23-Apr-2021	1427.00	1431.00	1432.00	1427.10	1431.00	1431.00	1431.09	1071	15.33	9	1070	99.91
PFIZER	EQ	23-Apr-2021	5221.55	5226.00	5370.00	5130.00	5195.00	5175.70	5215.89	312786	16314.58	33887	43335	13.85
PFOCUS	EQ	23-Apr-2021	73.95	73.95	74.90	70.25	70.30	70.50	71.83	75538	54.26	1658	45378	60.07
PFS	EQ	23-Apr-2021	16.60	16.50	17.35	16.50	16.80	16.75	16.89	583579	98.56	1636	262052	44.90
PGEL	BE	23-Apr-2021	334.70	344.00	351.40	319.00	319.00	324.95	338.98	37778	128.06	619	-	-
PGHH	EQ	23-Apr-2021	13610.85	13656.15	13795.00	13451.00	13675.00	13622.75	13604.54	4803	653.43	2849	2859	59.53
PGHL	EQ	23-Apr-2021	6323.25	6323.25	6381.00	6281.40	6329.60	6314.10	6325.07	4348	275.01	1735	2584	59.43
PGIL	EQ	23-Apr-2021	177.35	180.10	182.10	174.15	174.20	177.05	176.88	25847	45.72	184	13002	50.30
PHILIPCARB	EQ	23-Apr-2021	204.75	205.00	208.30	200.05	200.80	201.25	204.65	1495857	3061.26	15031	650344	43.48
PHOENIXLTD	EQ	23-Apr-2021	681.65	686.05	705.00	671.65	677.95	678.75	681.34	93662	638.16	4037	57537	61.43
PIDILITIND	EQ	23-Apr-2021	1785.80	1785.75	1798.50	1766.10	1784.90	1783.90	1780.96	355089	6324.00	25002	161886	45.59
PIGL	SM	23-Apr-2021	58.90	61.35	61.75	58.25	58.25	58.25	60.46	28000	16.93	7	20000	71.43
PIIND	EQ	23-Apr-2021	2576.65	2576.40	2602.15	2503.05	2534.95	2522.55	2547.81	304231	7751.23	27673	143878	47.29
PILANIINVS	EQ	23-Apr-2021	1647.80	1665.00	1701.85	1650.00	1667.10	1673.75	1670.04	8457	141.24	1824	1460	17.26
PILITA	EQ	23-Apr-2021	12.30	12.25	13.80	12.25	13.15	13.00	12.93	204497	26.44	914	86062	42.08
PIONDIST	EQ	23-Apr-2021	102.40	103.75	103.75	100.50	103.25	103.05	102.56	18672	19.15	561	11997	64.25
PIONEEREMB	EQ	23-Apr-2021	43.40	43.40	47.70	42.85	45.25	45.60	45.79	531774	243.49	8435	203786	38.32
PITTIENG	EQ	23-Apr-2021	63.85	64.50	65.10	64.00	64.60	64.35	64.44	198582	127.96	2597	35716	17.99
PKTEA	BE	23-Apr-2021	201.85	192.50	210.10	192.50	209.30	209.30	194.98	56	0.11	6	-	-
PLASTIBLEN	EQ	23-Apr-2021	221.60	219.55	236.05	219.55	232.10	231.55	230.57	32688	75.37	806	23486	71.85
PNB	EQ	23-Apr-2021	33.90	33.50	34.70	33.40	33.95	34.00	34.21	122182836	41797.97	74043	7874494	6.44
PNBGILTS	EQ	23-Apr-2021	49.90	50.00	50.90	49.90	50.15	50.05	50.36	122560	61.72	1547	73476	59.95
PNBHOUSING	EQ	23-Apr-2021	358.65	359.95	365.75	356.00	358.80	357.65	361.39	92831	335.48	3491	31204	33.61
PNC	BE	23-Apr-2021	58.10	59.00	60.95	55.20	55.20	55.20	57.21	103892	59.44	964	-	-
PNCINFRA	EQ	23-Apr-2021	239.95	235.35	241.40	233.00	233.70	235.05	238.78	189188	451.74	3392	137653	72.76
PODDARHOUS	BE	23-Apr-2021	147.45	150.40	154.00	149.00	154.00	154.00	151.79	592	0.90	11	-	-
PODDARMENT	EQ	23-Apr-2021	211.65	211.70	214.80	208.00	210.50	209.60	210.15	10875	22.85	498	7698	70.79
POKARNA	EQ	23-Apr-2021	234.85	235.90	258.00	233.60	248.15	245.80	247.98	179272	444.55	4416	81521	45.47
POLYCAB	EQ	23-Apr-2021	1431.65	1425.00	1514.40	1420.65	1479.00	1485.30	1479.29	768870	11373.85	48651	191608	24.92
POLYMED	EQ	23-Apr-2021	993.65	1049.95	1085.15	999.00	1018.00	1024.10	1034.56	464815	4808.80	27128	151724	32.64
POLYPLEX	EQ	23-Apr-2021	875.00	890.00	894.85	870.05	891.00	886.55	886.68	54423	482.56	2688	34624	63.62
PONNIERODE	EQ	23-Apr-2021	158.60	160.80	165.20	155.55	162.85	163.45	162.01	10595	17.16	350	7130	67.30
POWERFUL	SZ	23-Apr-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	4000	0.11	2	4000	100.00
POWERGRID	EQ	23-Apr-2021	203.45	204.30	212.90	204.00	210.90	211.15	211.30	21553903	45543.45	148225	3531452	16.38
POWERINDIA	EQ	23-Apr-2021	1507.10	1494.00	1545.00	1494.00	1510.00	1511.80	1517.46	56609	859.02	2778	42322	74.76
POWERMECH	EQ	23-Apr-2021	568.85	571.30	574.00	549.50	554.45	560.35	565.84	43381	245.47	1342	24086	55.52
PPAP	EQ	23-Apr-2021	189.30	189.95	190.30	183.20	188.85	187.80	188.34	23643	44.53	523	16183	68.45
PPL	EQ	23-Apr-2021	122.85	123.90	131.10	122.15	127.00	127.15	127.35	389822	496.43	11290	139923	35.89
PRAENG	EQ	23-Apr-2021	7.80	7.80	8.00	7.70	7.90	7.95	7.92	19080	1.51	60	16854	88.33
PRAJIND	EQ	23-Apr-2021	219.45	219.45	223.45	215.35	218.00	218.20	219.78	2296424	5047.00	25807	412819	17.98
PRAKASH	EQ	23-Apr-2021	77.00	77.20	79.10	73.85	74.65	74.60	77.01	1632911	1257.54	12614	723082	44.28
PRAKASHSTL	EQ	23-Apr-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.75	77548	0.58	109	50822	65.54
PRAXIS	BE	23-Apr-2021	35.90	34.50	37.00	34.50	35.50	35.50	36.24	5111	1.85	53	-	-
PRECAM	EQ	23-Apr-2021	43.00	43.00	43.85	42.15	42.75	42.55	43.11	55471	23.91	742	36306	65.45
PRECOT	EQ	23-Apr-2021	107.65	105.40	113.00	105.40	113.00	112.30	112.20	9986	11.20	106	8879	88.91
PRECWIRE	EQ	23-Apr-2021	178.75	177.10	182.10	176.55	179.00	180.10	180.12	22351	40.26	739	9371	41.93
PREMEXPLN	BE	23-Apr-2021	150.50	151.00	152.35	148.70	149.50	149.55	150.41	3558	5.35	40	-	-
PREMIER	BE	23-Apr-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	8524	0.17	18	-	-
PREMIERPOL	EQ	23-Apr-2021	35.70	36.95	36.95	35.00	35.65	35.75	35.81	3187	1.14	66	2791	87.57
PRESSMN	EQ	23-Apr-2021	21.65	21.60	22.80	21.20	22.45	22.35	22.02	23463	5.17	573	16006	68.22
PRESTIGE	EQ	23-Apr-2021	276.75	273.00	277.80	271.65	275.00	275.75	274.71	284124	780.51	8137	155870	54.86
PRICOLLTD	EQ	23-Apr-2021	72.35	72.80	74.15	71.25	72.55	72.75	72.89	500925	365.15	4821	133253	26.60
PRIMESECU	BE	23-Apr-2021	42.55	43.60	43.60	41.50	41.50	42.15	42.45	1174	0.50	22	-	-
PRINCEPIPE	EQ	23-Apr-2021	502.15	503.00	511.90	487.00	490.80	490.05	498.81	300405	1498.46	16054	153854	51.22
PRIVISCL	EQ	23-Apr-2021	920.50	920.70	939.00	870.00	886.65	884.40	897.85	38485	345.54	2941	22772	59.17
PROZONINTU	EQ	23-Apr-2021	17.15	17.40	17.45	16.85	17.05	17.00	17.10	135890	23.24	764	87181	64.16
PRSMJOHNSN	EQ	23-Apr-2021	126.90	128.00	129.10	120.00	123.25	124.95	124.17	233424	289.85	3120	98623	42.25
PSB	EQ	23-Apr-2021	16.90	16.80	17.30	16.65	16.75	16.75	16.95	306677	51.99	919	152234	49.64
PSPPROJECT	EQ	23-Apr-2021	424.80	429.90	431.70	422.80	429.00	427.75	427.40	19020	81.29	1075	4847	25.48
PSUBNKBEES	EQ	23-Apr-2021	21.39	20.25	21.73	20.10	21.49	21.46	21.48	310313	66.67	1382	198058	63.83
PTC	EQ	23-Apr-2021	81.80	82.00	83.80	80.20	81.70	82.00	81.75	1520067	1242.59	8189	767091	50.46
PTL	EQ	23-Apr-2021	35.95	36.10	36.70	35.85	35.85	35.95	36.08	130685	47.15	953	109472	83.77
PUNJABCHEM	EQ	23-Apr-2021	866.40	879.00	879.00	863.30	873.00	866.80	869.63	7355	63.96	274	6584	89.52
PUNJLLOYD	BZ	23-Apr-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.36	152483	2.08	110	-	-
PURVA	EQ	23-Apr-2021	65.70	65.05	66.75	65.05	65.40	65.30	65.86	30249	19.92	759	16457	54.41
PVR	EQ	23-Apr-2021	1090.65	1062.00	1163.90	1062.00	1139.00	1145.25	1119.50	3045833	34098.25	81894	418417	13.74
QGOLDHALF	EQ	23-Apr-2021	2062.00	2064.00	2064.00	2052.00	2062.10	2062.00	2061.49	819	16.88	73	550	67.16
QNIFTY	EQ	23-Apr-2021	1472.00	1497.00	1497.00	1483.00	1483.00	1483.00	1489.50	4	0.06	3	4	100.00
QUESS	EQ	23-Apr-2021	543.50	543.50	595.20	543.50	566.45	564.70	567.25	574690	3259.93	14968	323082	56.22
QUICKHEAL	EQ	23-Apr-2021	192.90	193.90	195.00	192.50	193.50	193.45	193.79	128561	249.13	2695	77421	60.22
RADAAN	BE	23-Apr-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.82	26699	0.22	20	-	-
RADICO	EQ	23-Apr-2021	511.20	510.05	520.85	507.05	519.00	515.95	514.63	99866	513.94	4323	37121	37.17
RADIOCITY	EQ	23-Apr-2021	23.90	24.20	24.20	23.90	23.90	23.90	23.97	87713	21.03	129	84053	95.83
RAILTEL	EQ	23-Apr-2021	109.70	109.35	127.30	109.05	123.35	123.20	122.10	13116395	16015.18	106704	2489160	18.98
RAIN	EQ	23-Apr-2021	164.40	165.00	179.90	164.05	173.90	173.85	174.94	17475987	30573.34	117989	3953910	22.62
RAJESHEXPO	EQ	23-Apr-2021	498.60	501.95	511.45	499.00	506.50	506.05	505.95	108218	547.53	5952	56519	52.23
RAJMET	BE	23-Apr-2021	87.00	87.00	88.00	86.50	88.00	88.00	86.99	375	0.33	6	-	-
RAJRATAN	EQ	23-Apr-2021	845.20	844.80	870.00	822.00	844.00	839.15	847.93	12815	108.66	1763	6853	53.48
RAJRAYON	BZ	23-Apr-2021	0.20	0.20	0.25	0.15	0.25	0.25	0.20	354007	0.72	94	-	-
RAJSREESUG	BE	23-Apr-2021	17.65	17.65	18.45	16.80	18.45	17.75	17.50	17851	3.12	72	-	-
RAJTV	EQ	23-Apr-2021	35.05	35.05	38.00	33.20	36.65	36.70	36.38	39248	14.28	800	26887	68.51
RALLIS	EQ	23-Apr-2021	281.60	283.45	291.00	267.05	273.00	274.95	283.64	4145553	11758.58	64049	1202773	29.01
RAMANEWS	EQ	23-Apr-2021	14.65	14.40	15.00	14.35	14.90	14.80	14.77	20434	3.02	295	16915	82.78
RAMASTEEL	BE	23-Apr-2021	72.20	70.35	74.65	70.35	71.30	71.50	73.33	1845	1.35	16	-	-
RAMCOCEM	EQ	23-Apr-2021	975.05	1040.00	1040.00	952.00	958.10	958.65	972.04	774515	7528.58	20122	163098	21.06
RAMCOIND	EQ	23-Apr-2021	248.10	249.35	253.85	247.30	249.30	251.75	252.34	69601	175.63	1224	56086	80.58
RAMCOSYS	EQ	23-Apr-2021	500.50	504.00	524.15	497.35	507.00	505.35	507.90	117005	594.27	3850	62791	53.67
RAMKY	EQ	23-Apr-2021	63.45	64.50	65.20	61.45	63.50	64.05	64.43	49973	32.20	897	27231	54.49
RAMSARUP	BZ	23-Apr-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	32645	0.20	41	-	-
RANASUG	EQ	23-Apr-2021	10.10	10.05	10.45	9.75	10.00	9.85	10.16	1559185	158.39	2180	756050	48.49
RANEENGINE	EQ	23-Apr-2021	252.60	257.35	285.00	248.25	265.00	266.85	274.38	58816	161.38	2454	12512	21.27
RANEHOLDIN	EQ	23-Apr-2021	562.20	566.00	651.00	566.00	602.50	610.10	621.31	217130	1349.05	11438	51771	23.84
RATNAMANI	EQ	23-Apr-2021	1941.65	1943.80	1943.80	1910.05	1910.05	1922.80	1928.96	5498	106.05	1004	3500	63.66
RAYMOND	EQ	23-Apr-2021	317.95	315.00	322.00	298.90	318.00	317.85	317.03	363565	1152.60	6875	111724	30.73
RBL	EQ	23-Apr-2021	825.05	831.10	887.80	820.10	822.05	829.95	851.70	23707	201.91	2620	4485	18.92
RBLBANK	EQ	23-Apr-2021	176.35	175.75	182.50	173.75	177.55	178.20	179.15	20997883	37617.04	105690	2196390	10.46
RCF	EQ	23-Apr-2021	71.05	71.00	73.25	70.65	70.95	71.20	72.01	2488124	1791.77	13051	741777	29.81
RCOM	EQ	23-Apr-2021	1.55	1.55	1.60	1.50	1.60	1.55	1.56	7015982	109.23	3562	3021708	43.07
RECLTD	EQ	23-Apr-2021	125.35	125.00	127.20	125.00	126.65	126.35	126.32	2510618	3171.33	13130	1070204	42.63
RECLTD	N2	23-Apr-2021	1185.00	1187.00	1200.00	1187.00	1200.00	1200.00	1195.55	380	4.54	2	380	100.00
RECLTD	N8	23-Apr-2021	1112.75	1169.84	1169.84	1125.00	1125.00	1125.00	1128.09	29	0.33	3	27	93.10
RECLTD	N9	23-Apr-2021	1285.00	1285.00	1285.00	1281.10	1285.00	1284.05	1283.84	314	4.03	7	295	93.95
RECLTD	NF	23-Apr-2021	1300.00	1300.00	1300.01	1300.00	1300.01	1300.00	1300.00	127	1.65	2	127	100.00
RECLTD	NI	23-Apr-2021	1246.00	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	375	4.68	2	375	100.00
REDINGTON	EQ	23-Apr-2021	175.30	174.00	180.75	169.00	171.50	171.20	175.93	226861	399.11	4960	65958	29.07
REFEX	EQ	23-Apr-2021	123.45	129.00	148.10	128.00	148.10	148.10	143.63	3239470	4652.70	37310	871557	26.90
RELAXO	EQ	23-Apr-2021	904.80	910.55	910.55	880.00	883.40	882.70	893.15	137724	1230.09	13322	50757	36.85
RELCAPITAL	EQ	23-Apr-2021	9.90	9.95	10.05	9.75	9.80	9.75	9.87	584542	57.70	1568	331764	56.76
RELIANCE	EQ	23-Apr-2021	1906.40	1906.00	1918.90	1895.35	1903.35	1904.35	1907.47	5459016	104128.94	171621	2589266	47.43
RELIANCEPP	E1	23-Apr-2021	983.20	976.00	994.65	971.00	978.50	978.70	983.25	315618	3103.32	16011	138871	44.00
RELIGARE	EQ	23-Apr-2021	89.75	89.95	90.80	88.85	89.50	89.65	89.73	356972	320.31	3491	181985	50.98
RELINFRA	EQ	23-Apr-2021	33.35	33.20	35.15	32.90	33.10	33.25	33.87	3177167	1076.20	6933	1351989	42.55
REMSONSIND	EQ	23-Apr-2021	143.15	145.10	157.45	145.10	157.45	157.45	152.64	11543	17.62	167	5894	51.06
RENUKA	EQ	23-Apr-2021	9.95	9.95	10.05	9.85	9.95	9.90	9.97	5457691	543.92	2061	3146710	57.66
REPCOHOME	EQ	23-Apr-2021	311.95	314.00	318.00	310.05	314.60	315.65	315.28	74194	233.92	2922	39875	53.74
REPL	EQ	23-Apr-2021	198.85	196.00	204.70	195.10	196.00	201.30	200.95	11816	23.74	190	9787	82.83
REPRO	EQ	23-Apr-2021	344.65	342.95	347.00	337.80	340.10	341.25	341.80	2622	8.96	141	1664	63.46
RESPONIND	EQ	23-Apr-2021	159.40	159.00	162.95	158.05	159.45	159.30	159.37	15332	24.44	258	1401	9.14
REVATHI	EQ	23-Apr-2021	478.40	475.45	498.10	475.45	496.00	490.00	483.11	957	4.62	83	749	78.27
RGL	EQ	23-Apr-2021	374.90	374.90	387.80	374.90	377.90	379.45	380.96	41674	158.76	1963	13784	33.08
RHFL	EQ	23-Apr-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	613972	15.96	395	583435	95.03
RHFL	N4	23-Apr-2021	198.00	179.00	179.00	159.00	159.00	159.00	159.69	101	0.16	4	101	100.00
RICOAUTO	EQ	23-Apr-2021	38.65	38.65	39.15	37.75	38.75	38.35	38.58	272190	105.02	1560	145130	53.32
RIIL	EQ	23-Apr-2021	358.90	358.90	363.10	356.30	357.00	357.55	360.12	49199	177.17	1641	17551	35.67
RITES	EQ	23-Apr-2021	236.90	237.00	240.50	236.45	238.95	239.00	239.43	227011	543.54	5288	130889	57.66
RKDL	EQ	23-Apr-2021	9.55	9.80	10.50	8.10	9.60	9.65	9.33	244685	22.82	747	93279	38.12
RKEC	EQ	23-Apr-2021	59.10	59.05	61.05	57.00	57.00	57.55	58.89	36061	21.24	354	25328	70.24
RKFORGE	EQ	23-Apr-2021	514.85	514.10	523.75	505.00	509.50	508.30	512.71	10282	52.72	650	5379	52.31
RMCL	BE	23-Apr-2021	2.05	2.15	2.15	2.00	2.15	2.15	2.15	65164	1.40	86	-	-
RMDRIP	SM	23-Apr-2021	20.75	19.75	19.75	19.75	19.75	19.75	19.75	10000	1.98	2	10000	100.00
RML	EQ	23-Apr-2021	332.40	327.25	363.10	327.25	345.50	345.85	352.78	69685	245.84	5106	17939	25.74
RNAVAL	BZ	23-Apr-2021	2.75	2.75	2.85	2.65	2.80	2.85	2.80	1354749	37.93	627	-	-
ROHITFERRO	BE	23-Apr-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	854	0.01	5	-	-
ROHLTD	EQ	23-Apr-2021	59.80	59.95	61.00	58.50	60.60	60.25	60.43	35240	21.30	567	24487	69.49
ROLLT	BE	23-Apr-2021	3.00	3.00	3.15	3.00	3.15	3.15	3.11	25519	0.79	53	-	-
ROLTA	EQ	23-Apr-2021	4.00	4.00	4.15	3.95	4.15	4.10	4.08	526748	21.51	516	433763	82.35
ROML	BE	23-Apr-2021	89.60	85.40	90.95	85.40	87.50	89.80	89.67	4837	4.34	84	-	-
ROSSARI	EQ	23-Apr-2021	1096.95	1105.00	1133.00	1085.00	1126.00	1121.70	1116.44	213865	2387.67	12789	80262	37.53
ROSSELLIND	EQ	23-Apr-2021	103.95	106.65	106.65	104.10	105.50	104.90	105.10	6955	7.31	122	5844	84.03
ROUTE	EQ	23-Apr-2021	1543.95	1540.05	1581.00	1511.60	1525.00	1527.55	1549.29	258108	3998.85	18638	64567	25.02
RPGLIFE	EQ	23-Apr-2021	463.55	460.00	493.90	457.00	463.05	466.55	477.17	312596	1491.62	16871	73905	23.64
RPOWER	EQ	23-Apr-2021	4.50	4.50	4.60	4.45	4.55	4.50	4.51	14272437	644.36	7659	8875378	62.19
RPPINFRA	EQ	23-Apr-2021	56.10	55.95	61.05	55.95	58.85	59.15	58.83	267600	157.42	1401	127009	47.46
RPSGVENT	EQ	23-Apr-2021	340.65	342.00	348.50	332.95	336.00	336.15	340.99	23132	78.88	815	15155	65.52
RSSOFTWARE	EQ	23-Apr-2021	25.75	25.90	27.00	25.55	26.40	26.20	26.58	36841	9.79	676	24267	65.87
RSWM	EQ	23-Apr-2021	173.05	177.45	179.90	169.60	171.65	171.85	174.36	17392	30.33	472	11103	63.84
RSYSTEMS	EQ	23-Apr-2021	115.30	117.00	117.10	115.00	117.00	116.55	116.38	20390	23.73	560	11822	57.98
RTNINDIA	EQ	23-Apr-2021	7.75	8.10	8.10	8.10	8.10	8.10	8.10	218866	17.73	136	218866	100.00
RTNPOWER	EQ	23-Apr-2021	2.50	2.50	2.55	2.45	2.55	2.50	2.51	3497105	87.73	1478	2485535	71.07
RUBYMILLS	EQ	23-Apr-2021	165.05	164.95	164.95	158.00	160.05	160.30	161.64	5460	8.83	305	3951	72.36
RUCHI	EQ	23-Apr-2021	642.70	648.90	706.95	641.45	706.95	706.95	695.04	98275	683.05	4426	46693	47.51
RUCHINFRA	BE	23-Apr-2021	5.65	5.60	5.90	5.50	5.90	5.85	5.75	115255	6.63	211	-	-
RUCHIRA	EQ	23-Apr-2021	59.15	59.15	59.50	58.45	58.75	59.00	58.96	21546	12.70	458	13512	62.71
RUPA	EQ	23-Apr-2021	294.50	293.90	302.00	291.80	298.50	298.70	298.27	40010	119.34	1353	14881	37.19
RUSHIL	EQ	23-Apr-2021	200.35	204.70	204.70	193.25	193.65	194.50	197.81	29170	57.70	982	19682	67.47
RVHL	EQ	23-Apr-2021	17.75	17.10	17.80	16.95	17.25	17.35	17.31	44356	7.68	355	22812	51.43
RVNL	EQ	23-Apr-2021	26.50	26.70	26.90	26.35	26.55	26.50	26.61	5838338	1553.31	16885	1909009	32.70
S&SPOWER	BE	23-Apr-2021	20.70	21.50	21.50	19.75	21.00	20.00	20.09	708	0.14	8	-	-
SABEVENTS	BE	23-Apr-2021	1.20	1.25	1.25	1.20	1.25	1.20	1.20	1142	0.01	9	-	-
SADBHAV	EQ	23-Apr-2021	60.40	60.40	61.80	60.00	60.35	60.45	60.88	216069	131.53	2323	77407	35.83
SADBHIN	EQ	23-Apr-2021	19.00	19.10	19.45	19.00	19.05	19.10	19.21	53735	10.33	515	30468	56.70
SAFARI	EQ	23-Apr-2021	586.25	598.40	598.40	576.00	585.50	582.55	584.51	11187	65.39	950	9715	86.84
SAGARDEEP	EQ	23-Apr-2021	32.65	32.20	33.20	32.05	32.80	32.75	32.62	9562	3.12	66	8147	85.20
SAGCEM	EQ	23-Apr-2021	739.55	737.00	742.55	725.00	728.00	726.60	731.14	11144	81.48	958	6306	56.59
SAIL	EQ	23-Apr-2021	94.05	95.00	96.70	90.75	93.10	93.10	94.67	72844016	68963.57	147053	19387323	26.61
SAKAR	EQ	23-Apr-2021	117.20	120.00	124.50	110.10	115.00	115.70	118.22	109047	128.92	2387	64920	59.53
SAKHTISUG	EQ	23-Apr-2021	9.65	9.65	10.15	9.65	9.70	9.70	9.90	217135	21.50	569	122291	56.32
SAKSOFT	EQ	23-Apr-2021	454.40	455.00	490.00	454.40	476.80	479.90	475.37	92854	441.40	4029	49786	53.62
SAKUMA	EQ	23-Apr-2021	4.90	5.05	5.05	4.55	4.85	4.90	4.85	282946	13.72	478	157931	55.82
SALASAR	EQ	23-Apr-2021	452.90	454.90	461.00	445.00	455.00	455.60	457.33	48972	223.96	1029	18390	37.55
SALONA	EQ	23-Apr-2021	85.10	80.05	89.95	80.05	86.70	86.30	84.10	1952	1.64	102	1147	58.76
SALSTEEL	EQ	23-Apr-2021	4.65	4.60	4.80	4.50	4.60	4.60	4.64	71785	3.33	144	49957	69.59
SALZERELEC	EQ	23-Apr-2021	119.05	121.90	121.90	118.25	119.95	119.60	119.83	20525	24.60	274	14066	68.53
SAMBHAAV	EQ	23-Apr-2021	2.05	2.10	2.10	2.00	2.00	2.00	2.04	37356	0.76	63	28206	75.51
SANCO	EQ	23-Apr-2021	8.40	8.25	8.60	8.10	8.35	8.35	8.37	23030	1.93	122	14061	61.06
SANDESH	EQ	23-Apr-2021	643.40	649.05	668.65	633.60	636.00	638.75	648.12	852	5.52	142	468	54.93
SANDHAR	EQ	23-Apr-2021	188.35	190.30	193.45	174.50	176.95	176.85	183.99	241721	444.75	3024	200739	83.05
SANGAMIND	BE	23-Apr-2021	78.10	78.00	79.90	78.00	78.00	78.30	78.39	1688	1.32	17	-	-
SANGHIIND	EQ	23-Apr-2021	41.75	41.50	43.30	41.50	41.70	41.85	42.14	1466231	617.94	4354	561574	38.30
SANGHVIFOR	BE	23-Apr-2021	16.25	16.70	16.85	15.45	16.20	16.20	15.75	16999	2.68	53	-	-
SANGHVIMOV	EQ	23-Apr-2021	126.90	127.60	133.95	125.00	126.60	126.85	128.16	90777	116.34	1918	55707	61.37
SANGINITA	EQ	23-Apr-2021	21.15	21.05	21.65	20.70	21.40	21.35	21.17	9848	2.08	130	7010	71.18
SANOFI	EQ	23-Apr-2021	7608.35	7608.35	7669.85	7560.00	7560.00	7576.65	7599.60	14378	1092.67	3108	9423	65.54
SANWARIA	BZ	23-Apr-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.65	1737872	11.35	385	-	-
SARDAEN	EQ	23-Apr-2021	469.65	470.00	488.55	469.70	483.00	480.10	479.09	138958	665.73	3942	102278	73.60
SAREGAMA	EQ	23-Apr-2021	1818.55	1823.95	1830.00	1730.00	1750.00	1750.40	1770.00	16129	285.48	2240	9962	61.76
SARLAPOLY	EQ	23-Apr-2021	24.75	25.00	26.00	24.60	25.10	25.10	25.41	107530	27.33	821	57089	53.09
SARVESHWAR	SM	23-Apr-2021	29.00	30.30	30.45	29.10	30.45	30.45	30.19	24000	7.24	13	22400	93.33
SASKEN	EQ	23-Apr-2021	975.25	945.00	1018.00	923.00	927.50	928.65	957.00	120314	1151.40	8339	43581	36.22
SASTASUNDR	EQ	23-Apr-2021	162.95	164.45	189.85	164.45	174.00	171.70	178.18	879972	1567.97	14638	312012	35.46
SATIA	EQ	23-Apr-2021	76.60	77.00	84.00	76.65	79.50	78.90	79.90	72293	57.77	742	25153	34.79
SATIN	EQ	23-Apr-2021	86.95	90.25	90.65	84.60	86.00	86.20	87.07	293725	255.73	1724	189105	64.38
SATINPP1	E1	23-Apr-2021	61.65	64.15	64.15	60.50	61.35	61.35	61.35	538	0.33	11	538	100.00
SBICARD	EQ	23-Apr-2021	944.10	944.05	954.80	932.25	936.75	937.40	944.31	943020	8905.08	43962	436650	46.30
SBIETFIT	EQ	23-Apr-2021	260.85	263.95	263.95	257.61	259.03	258.66	259.83	3843	9.99	88	2239	58.26
SBIETFPB	EQ	23-Apr-2021	168.98	167.00	170.95	167.00	170.20	170.14	169.20	619	1.05	31	550	88.85
SBIETFQLTY	EQ	23-Apr-2021	125.23	125.00	127.85	124.10	124.65	124.47	124.89	1399	1.75	71	1376	98.36
SBILIFE	EQ	23-Apr-2021	914.40	896.35	941.90	896.35	920.00	922.85	930.99	3601606	33530.64	87117	1087836	30.20
SBIN	EQ	23-Apr-2021	336.65	331.65	339.90	331.65	335.40	336.45	336.47	44223940	148798.86	272666	6584986	14.89
SCAPDVR	BE	23-Apr-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.37	93228	2.21	158	-	-
SCHAEFFLER	EQ	23-Apr-2021	4992.15	4992.15	5038.80	4971.00	4975.00	4998.45	4998.60	9016	450.67	4007	5979	66.32
SCHAND	BE	23-Apr-2021	96.55	96.00	99.00	93.00	93.00	93.50	95.08	69255	65.85	610	-	-
SCHNEIDER	EQ	23-Apr-2021	89.55	89.55	93.35	89.00	92.35	92.40	92.22	498185	459.43	5749	176818	35.49
SCI	EQ	23-Apr-2021	102.35	101.55	104.20	100.45	101.85	101.85	102.45	1625558	1665.43	10472	404386	24.88
SDBL	EQ	23-Apr-2021	29.20	29.55	30.25	28.70	30.00	29.80	29.76	90412	26.91	777	58301	64.48
SEAMECLTD	EQ	23-Apr-2021	410.65	419.15	420.30	406.80	415.00	412.60	415.35	4172	17.33	278	1613	38.66
SECURKLOUD	EQ	23-Apr-2021	88.45	88.40	91.30	86.00	86.60	87.15	89.12	42059	37.48	547	32195	76.55
SELAN	EQ	23-Apr-2021	118.40	119.40	122.55	117.60	118.25	118.55	120.10	33998	40.83	935	12018	35.35
SEPOWER	BE	23-Apr-2021	3.55	3.40	3.70	3.40	3.45	3.50	3.54	14795	0.52	42	-	-
SEQUENT	EQ	23-Apr-2021	264.20	264.40	277.00	263.30	267.70	265.65	271.92	900984	2450.00	13388	413875	45.94
SESHAPAPER	EQ	23-Apr-2021	152.15	152.65	153.90	145.65	148.70	148.15	149.50	25937	38.78	580	15189	58.56
SETCO	EQ	23-Apr-2021	13.85	13.80	15.20	13.75	15.20	15.20	15.01	224063	33.63	489	184335	82.27
SETFGOLD	EQ	23-Apr-2021	4252.30	4265.90	4268.00	4229.95	4258.00	4254.55	4251.27	26669	1133.77	1849	22386	83.94
SETFNIF50	EQ	23-Apr-2021	146.18	146.14	147.20	144.86	145.47	145.43	145.67	156041	227.31	1610	86825	55.64
SETFNIFBK	EQ	23-Apr-2021	316.44	316.00	319.73	312.62	315.00	315.61	316.23	103565	327.51	1309	20743	20.03
SETFNN50	EQ	23-Apr-2021	355.24	357.99	363.00	353.03	359.00	355.75	355.82	9497	33.79	256	7998	84.22
SETUINFRA	BE	23-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.71	31148	0.22	48	-	-
SEYAIND	EQ	23-Apr-2021	57.60	60.45	60.45	58.10	60.25	59.70	60.05	75803	45.52	1047	61286	80.85
SFL	EQ	23-Apr-2021	2042.00	2078.00	2171.00	2040.00	2045.00	2061.40	2100.42	40959	860.31	8193	7141	17.43
SGBAPR28I	GB	23-Apr-2021	4738.70	4738.75	4779.00	4738.75	4777.00	4773.90	4766.15	512	24.40	109	383	74.80
SGBAUG24	GB	23-Apr-2021	4831.00	4801.00	4850.00	4801.00	4817.10	4816.36	4818.18	28	1.35	10	27	96.43
SGBAUG27	GB	23-Apr-2021	4770.00	4770.00	4802.00	4750.00	4800.00	4800.00	4793.89	95	4.55	20	87	91.58
SGBAUG28V	GB	23-Apr-2021	4826.36	4839.10	4859.00	4830.00	4851.00	4854.17	4850.42	1347	65.34	174	1241	92.13
SGBDC27VII	GB	23-Apr-2021	4750.00	4814.90	4814.90	4723.10	4723.11	4725.61	4767.77	21	1.00	6	18	85.71
SGBDEC25	GB	23-Apr-2021	5069.00	4720.00	4750.00	4720.00	4750.00	4750.00	4735.00	8	0.38	2	4	50.00
SGBDEC25XI	GB	23-Apr-2021	4755.01	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	19	0.92	1	19	100.00
SGBDEC26	GB	23-Apr-2021	4890.00	4896.90	4896.90	4896.90	4896.90	4896.90	4896.90	2	0.10	1	2	100.00
SGBFEB24	GB	23-Apr-2021	4751.69	4709.00	4774.00	4707.00	4774.00	4774.00	4741.16	85	4.03	17	84	98.82
SGBFEB27	GB	23-Apr-2021	4732.01	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	10	0.48	1	10	100.00
SGBFEB29XI	GB	23-Apr-2021	4781.00	4820.00	4875.00	4711.00	4860.00	4800.00	4778.99	64	3.06	24	47	73.44
SGBJ28VIII	GB	23-Apr-2021	4756.71	4756.71	4799.80	4756.71	4799.80	4799.80	4789.86	13	0.62	4	13	100.00
SGBJAN26	GB	23-Apr-2021	4725.00	4732.00	4750.00	4719.00	4722.03	4722.86	4724.02	70	3.31	11	50	71.43
SGBJAN27	GB	23-Apr-2021	4725.54	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	23-Apr-2021	4806.63	4800.00	4807.05	4780.00	4800.00	4800.00	4792.85	220	10.54	15	220	100.00
SGBJAN29X	GB	23-Apr-2021	4770.00	4770.05	4780.05	4760.00	4770.00	4770.00	4767.73	45	2.15	19	42	93.33
SGBJUL25	GB	23-Apr-2021	4770.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	359	17.14	19	359	100.00
SGBJUL27	GB	23-Apr-2021	4849.00	4731.00	4740.00	4731.00	4740.00	4740.00	4735.50	2	0.09	2	1	50.00
SGBJUL28IV	GB	23-Apr-2021	4764.18	4761.05	4800.00	4711.00	4745.00	4750.58	4754.76	326	15.50	67	239	73.31
SGBJUN27	GB	23-Apr-2021	4702.01	4705.00	4760.00	4705.00	4760.00	4760.00	4720.00	45	2.12	11	43	95.56
SGBJUN28	GB	23-Apr-2021	4762.21	4750.05	4800.00	4747.50	4778.00	4778.00	4779.26	63	3.01	23	51	80.95
SGBMAR24	GB	23-Apr-2021	4734.03	4703.00	4777.00	4701.10	4715.00	4715.00	4722.88	21	0.99	7	17	80.95
SGBMAR25	GB	23-Apr-2021	4717.09	4740.10	4779.00	4740.10	4741.10	4763.84	4755.22	13	0.62	4	13	100.00
SGBMAR28X	GB	23-Apr-2021	4750.00	4757.05	4800.00	4757.05	4765.50	4798.07	4787.25	87	4.16	19	67	77.01
SGBMAY25	GB	23-Apr-2021	4800.00	4735.20	4824.00	4735.20	4805.00	4805.00	4803.26	20	0.96	9	20	100.00
SGBMAY26	GB	23-Apr-2021	4714.22	4700.00	4774.00	4700.00	4774.00	4757.17	4722.15	65	3.07	8	48	73.85
SGBMAY28	GB	23-Apr-2021	4766.10	4751.05	4799.00	4750.65	4789.99	4789.99	4775.70	107	5.11	31	96	89.72
SGBMR29XII	GB	23-Apr-2021	4782.25	4778.90	4779.00	4740.10	4750.00	4749.90	4764.85	1268	60.42	121	1237	97.56
SGBN28VIII	GB	23-Apr-2021	4820.00	4869.95	5094.00	4761.00	4786.10	4798.61	4813.93	126	6.07	58	99	78.57
SGBNOV23	GB	23-Apr-2021	4860.00	4851.00	4885.00	4830.00	4850.00	4850.00	4850.59	66	3.20	10	45	68.18
SGBNOV24	GB	23-Apr-2021	4767.94	4775.00	4776.05	4770.00	4770.00	4770.00	4775.16	124	5.92	9	116	93.55
SGBNOV25VI	GB	23-Apr-2021	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	2	0.09	1	2	100.00
SGBOC28VII	GB	23-Apr-2021	4800.00	4800.00	4900.00	4761.02	4775.00	4775.00	4813.79	122	5.87	32	94	77.05
SGBOCT25	GB	23-Apr-2021	4785.00	4779.00	4796.99	4750.00	4794.99	4759.53	4767.22	80	3.81	13	80	100.00
SGBOCT25IV	GB	23-Apr-2021	4728.00	4746.00	4746.00	4728.00	4728.00	4728.00	4737.85	20	0.95	3	20	100.00
SGBOCT25V	GB	23-Apr-2021	4730.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	20	0.96	1	20	100.00
SGBOCT26	GB	23-Apr-2021	4631.01	4848.00	4848.00	4848.00	4848.00	4848.00	4848.00	10	0.48	2	10	100.00
SGBOCT27	GB	23-Apr-2021	4725.00	4888.00	4888.00	4888.00	4888.00	4888.00	4888.00	50	2.44	9	50	100.00
SGBOCT27VI	GB	23-Apr-2021	4732.00	4820.00	4820.00	4735.00	4735.01	4735.00	4768.26	23	1.10	7	16	69.57
SGBSEP24	GB	23-Apr-2021	4731.10	4813.00	4813.00	4732.55	4804.00	4804.00	4802.96	13	0.62	4	13	100.00
SGBSEP27	GB	23-Apr-2021	4795.00	4860.00	4860.00	4795.00	4795.00	4795.00	4805.83	6	0.29	2	6	100.00
SGBSEP28VI	GB	23-Apr-2021	4761.24	4810.00	4810.00	4730.00	4790.00	4785.50	4755.01	439	20.87	64	348	79.27
SGL	EQ	23-Apr-2021	8.35	8.25	8.65	8.20	8.40	8.25	8.30	4448	0.37	476	2702	60.75
SHAHALLOYS	BE	23-Apr-2021	11.30	11.85	11.85	11.25	11.35	11.35	11.74	14817	1.74	30	-	-
SHAKTIPUMP	EQ	23-Apr-2021	503.55	508.00	509.15	490.90	496.75	493.80	499.52	30439	152.05	1779	20093	66.01
SHALBY	EQ	23-Apr-2021	119.50	119.25	121.55	114.65	115.00	115.15	117.38	502950	590.37	7163	261532	52.00
SHALPAINTS	EQ	23-Apr-2021	85.40	85.00	87.70	84.20	84.85	84.85	85.92	54304	46.66	1578	27155	50.01
SHANKARA	EQ	23-Apr-2021	363.30	369.00	379.00	363.55	371.00	371.90	372.95	158397	590.75	9974	62141	39.23
SHANTIGEAR	EQ	23-Apr-2021	132.15	131.45	132.40	130.15	131.35	130.80	131.11	16195	21.23	272	12000	74.10
SHARDACROP	EQ	23-Apr-2021	294.75	298.00	304.00	291.55	295.00	293.65	299.66	169732	508.63	8698	79549	46.87
SHARDAMOTR	EQ	23-Apr-2021	365.45	365.00	370.45	356.10	359.00	357.35	361.45	12203	44.11	1078	8556	70.11
SHAREINDIA	EQ	23-Apr-2021	311.20	310.20	318.85	308.05	310.95	310.90	313.11	63122	197.64	1107	25652	40.64
SHARIABEES	EQ	23-Apr-2021	367.64	376.60	376.60	363.10	364.57	364.35	365.04	809	2.95	62	800	98.89
SHEMAROO	EQ	23-Apr-2021	94.45	94.75	99.00	89.75	91.00	90.50	95.19	364843	347.30	5730	179412	49.18
SHIL	EQ	23-Apr-2021	257.80	253.20	269.95	253.20	268.70	266.80	267.18	109862	293.53	2646	78963	71.87
SHILPAMED	EQ	23-Apr-2021	439.85	448.70	462.00	433.15	439.50	439.90	446.33	1510196	6740.47	33660	348438	23.07
SHIVAMAUTO	EQ	23-Apr-2021	16.00	16.00	16.75	15.90	16.75	16.50	16.33	40679	6.64	310	27006	66.39
SHIVAMILLS	BE	23-Apr-2021	41.85	41.85	43.90	40.60	42.90	41.40	41.58	557	0.23	10	-	-
SHIVATEX	EQ	23-Apr-2021	130.20	133.85	133.85	127.00	127.15	128.50	130.34	4458	5.81	289	3013	67.59
SHK	EQ	23-Apr-2021	127.95	127.75	133.00	127.40	128.30	128.80	129.96	341801	444.20	5415	173352	50.72
SHOPERSTOP	EQ	23-Apr-2021	190.10	191.10	197.70	189.60	191.65	191.45	193.34	103658	200.42	2688	30573	29.49
SHRADHA	BE	23-Apr-2021	37.25	37.25	37.25	37.25	37.25	37.25	37.25	3	0.00	1	-	-
SHREDIGCEM	EQ	23-Apr-2021	66.80	67.80	68.65	66.50	66.65	66.90	67.76	612050	414.73	3412	389657	63.66
SHREECEM	EQ	23-Apr-2021	28521.95	28499.00	28673.35	27926.00	28080.00	28106.30	28143.96	70968	19973.20	24267	19902	28.04
SHREEPUSHK	EQ	23-Apr-2021	141.55	141.55	148.20	140.50	143.00	143.65	144.38	74203	107.13	1542	44301	59.70
SHREERAMA	EQ	23-Apr-2021	9.70	9.65	9.95	9.40	9.50	9.50	9.66	30351	2.93	392	19408	63.95
SHRENIK	EQ	23-Apr-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	903432	16.26	299	903432	100.00
SHREYANIND	EQ	23-Apr-2021	82.50	82.15	84.50	81.55	82.00	82.05	82.96	9446	7.84	292	6311	66.81
SHREYAS	EQ	23-Apr-2021	75.85	75.80	79.50	75.50	76.00	76.10	76.91	54579	41.98	916	28462	52.15
SHRIPISTON	BE	23-Apr-2021	773.00	809.00	809.00	752.05	789.00	777.10	786.37	1166	9.17	31	-	-
SHRIRAMCIT	EQ	23-Apr-2021	1430.95	1417.90	1435.35	1406.25	1419.75	1421.25	1422.34	15232	216.65	4529	9342	61.33
SHRIRAMEPC	EQ	23-Apr-2021	3.85	3.80	3.95	3.80	3.85	3.85	3.88	314563	12.20	196	291875	92.79
SHUBHLAXMI	SM	23-Apr-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	2000	0.26	2	2000	100.00
SHYAMCENT	EQ	23-Apr-2021	5.45	5.55	5.55	5.20	5.40	5.45	5.34	67652	3.61	225	48319	71.42
SICAGEN	EQ	23-Apr-2021	16.55	16.30	17.15	16.25	16.50	16.55	16.72	29489	4.93	311	17958	60.90
SICAL	EQ	23-Apr-2021	12.85	13.45	13.45	12.80	13.45	13.40	13.35	1061849	141.80	1276	586039	55.19
SIDDHIKA	SM	23-Apr-2021	55.95	55.90	55.90	55.50	55.50	55.70	55.70	4000	2.23	2	2000	50.00
SIEMENS	EQ	23-Apr-2021	1801.05	1812.00	1819.95	1785.05	1805.00	1799.95	1804.81	142477	2571.44	9893	29276	20.55
SIGIND	EQ	23-Apr-2021	27.90	27.50	29.95	27.50	28.40	28.30	28.74	27383	7.87	556	14921	54.49
SIKKO	SM	23-Apr-2021	27.10	26.75	26.85	26.75	26.85	26.85	26.80	24000	6.43	3	0	0.00
SIL	BE	23-Apr-2021	17.30	18.15	18.15	17.50	17.50	17.50	17.54	3367	0.59	14	-	-
SILGO	EQ	23-Apr-2021	47.30	48.30	56.25	46.65	50.10	50.40	52.77	196675	103.78	1853	55599	28.27
SILINV	EQ	23-Apr-2021	177.35	178.00	185.00	175.20	180.90	179.65	179.14	2276	4.08	250	1098	48.24
SILLYMONKS	BE	23-Apr-2021	21.55	22.50	22.50	20.50	22.50	22.50	21.33	1296	0.28	12	-	-
SILVERTUC	SM	23-Apr-2021	82.00	80.00	80.00	80.00	80.00	80.00	80.00	2000	1.60	2	2000	100.00
SIMBHALS	EQ	23-Apr-2021	7.90	7.70	8.25	7.70	8.10	8.20	8.19	50730	4.15	196	44079	86.89
SIMPLEXINF	EQ	23-Apr-2021	28.45	27.70	28.80	27.70	28.40	28.50	28.29	74212	21.00	898	50873	68.55
SINTERCOM	EQ	23-Apr-2021	79.45	78.50	81.60	77.65	78.50	79.10	79.00	2871	2.27	49	2426	84.50
SINTEX	BE	23-Apr-2021	3.40	3.45	3.45	3.30	3.45	3.45	3.41	526240	17.95	529	-	-
SIRCA	BE	23-Apr-2021	361.60	368.00	368.00	348.60	350.60	351.50	354.39	23057	81.71	281	-	-
SIS	EQ	23-Apr-2021	357.55	358.40	367.90	358.00	359.95	359.80	362.44	92114	333.86	4694	48972	53.16
SITINET	EQ	23-Apr-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.78	854498	6.65	530	732991	85.78
SIYSIL	EQ	23-Apr-2021	186.45	183.10	192.20	183.10	187.00	187.10	188.19	40405	76.04	966	24535	60.72
SJVN	EQ	23-Apr-2021	25.20	25.30	25.55	25.20	25.55	25.50	25.40	5673829	1441.01	9765	4583259	80.78
SKFINDIA	EQ	23-Apr-2021	2141.75	2121.00	2208.55	2114.10	2187.00	2186.65	2182.85	40884	892.44	5772	25941	63.45
SKIL	BE	23-Apr-2021	2.40	2.30	2.50	2.30	2.35	2.35	2.37	7088	0.17	34	-	-
SKIPPER	EQ	23-Apr-2021	55.85	57.00	57.65	54.45	55.30	55.15	55.84	47466	26.50	687	25439	53.59
SKMEGGPROD	EQ	23-Apr-2021	52.85	53.00	53.00	48.10	49.10	49.45	50.26	110984	55.78	1231	58394	52.61
SKSTEXTILE	SM	23-Apr-2021	23.95	25.00	25.10	25.00	25.10	25.10	25.07	3000	0.75	3	2000	66.67
SMARTLINK	EQ	23-Apr-2021	83.30	83.35	84.15	82.95	84.00	83.40	83.55	1935	1.62	79	1187	61.34
SMCGLOBAL	EQ	23-Apr-2021	69.70	68.90	70.35	68.40	69.45	69.10	69.53	18629	12.95	220	12256	65.79
SMLISUZU	EQ	23-Apr-2021	458.20	457.55	461.85	454.00	455.00	455.20	457.60	4057	18.56	340	2173	53.56
SMPL	BZ	23-Apr-2021	0.10	0.15	0.15	0.15	0.15	0.15	0.15	53	0.00	2	-	-
SMSLIFE	EQ	23-Apr-2021	620.85	624.00	675.00	613.75	623.00	622.15	646.98	76445	494.59	4215	20351	26.62
SMSPHARMA	EQ	23-Apr-2021	155.40	155.65	159.80	150.00	151.80	151.10	154.33	328013	506.21	8332	131472	40.08
SNOWMAN	EQ	23-Apr-2021	53.70	54.90	56.40	52.80	54.25	54.30	54.78	12635485	6921.67	43553	3999526	31.65
SOBHA	EQ	23-Apr-2021	499.85	503.00	514.00	489.55	507.75	507.45	506.52	301196	1525.63	11455	67125	22.29
SOLARA	EQ	23-Apr-2021	1529.15	1536.95	1553.75	1500.00	1521.00	1514.50	1528.79	99719	1524.50	9477	41493	41.61
SOLARINDS	EQ	23-Apr-2021	1278.95	1277.70	1284.85	1251.30	1254.75	1254.55	1262.64	4700	59.34	898	2697	57.38
SOLEX	SM	23-Apr-2021	50.70	48.20	48.25	48.20	48.20	48.20	48.21	8000	3.86	4	8000	100.00
SOMANYCERA	EQ	23-Apr-2021	415.70	415.35	418.50	410.00	414.00	413.70	414.83	91092	377.88	5011	80001	87.82
SOMATEX	BE	23-Apr-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	3611	0.22	18	-	-
SOMICONVEY	BE	23-Apr-2021	33.95	34.45	34.45	32.75	34.20	34.20	33.83	1828	0.62	43	-	-
SONAMCLOCK	SM	23-Apr-2021	64.65	64.25	64.25	63.25	64.00	64.00	63.83	9000	5.75	3	0	0.00
SONATSOFTW	EQ	23-Apr-2021	578.30	580.20	589.00	563.10	571.95	572.85	579.69	57045	330.68	3778	24497	42.94
SORILINFRA	EQ	23-Apr-2021	128.75	130.00	130.00	122.00	124.75	124.10	125.78	107672	135.43	1758	50321	46.74
SOTL	EQ	23-Apr-2021	990.35	991.00	999.50	955.45	986.15	991.90	986.84	12658	124.91	1473	4754	37.56
SOUTHBANK	EQ	23-Apr-2021	7.90	7.85	7.90	7.75	7.85	7.80	7.83	6734709	527.15	12338	2646916	39.30
SOUTHWEST	EQ	23-Apr-2021	46.50	46.25	46.25	41.85	43.25	43.55	43.60	33920	14.79	364	20341	59.97
SPAL	EQ	23-Apr-2021	145.90	145.75	169.40	145.65	150.00	150.30	157.99	160333	253.31	3434	73125	45.61
SPANDANA	EQ	23-Apr-2021	525.65	516.00	526.95	516.00	523.00	522.45	522.78	18347	95.91	1378	11076	60.37
SPARC	EQ	23-Apr-2021	176.00	178.00	181.65	173.10	174.55	175.65	177.92	1550398	2758.54	19678	409701	26.43
SPECIALITY	EQ	23-Apr-2021	38.40	38.90	39.35	38.00	38.85	39.00	38.66	58769	22.72	705	44597	75.89
SPENCERS	EQ	23-Apr-2021	68.20	68.00	70.40	68.00	69.00	68.85	69.40	132837	92.19	1710	55807	42.01
SPENTEX	BZ	23-Apr-2021	0.80	0.75	0.85	0.75	0.75	0.75	0.76	1252	0.01	5	-	-
SPIC	EQ	23-Apr-2021	28.95	28.75	31.65	28.75	30.70	30.50	30.56	1325826	405.14	5652	446087	33.65
SPICEJET	EQ	23-Apr-2021	60.05	60.00	61.30	59.55	60.85	60.80	60.83	2711526	1649.45	16388	1140425	42.06
SPLIL	EQ	23-Apr-2021	32.75	33.70	34.35	32.50	32.50	33.00	33.32	15488	5.16	285	11071	71.48
SPMLINFRA	EQ	23-Apr-2021	9.25	9.45	9.90	8.95	9.80	9.65	9.52	47283	4.50	222	37708	79.75
SPTL	EQ	23-Apr-2021	3.05	3.05	3.15	3.00	3.10	3.05	3.09	1030761	31.86	610	643251	62.41
SPYL	EQ	23-Apr-2021	0.35	0.40	0.40	0.35	0.35	0.35	0.38	1091540	4.13	429	630571	57.77
SREEL	EQ	23-Apr-2021	137.75	137.10	140.70	136.65	140.00	139.60	138.70	1845	2.56	158	1060	57.45
SREIBNPNCD	N9	23-Apr-2021	560.00	448.00	448.00	448.00	448.00	448.00	448.00	2	0.01	2	0	0.00
SREIBNPNCD	NJ	23-Apr-2021	399.99	385.00	385.00	385.00	385.00	385.00	385.00	5	0.02	1	5	100.00
SREIBNPNCD	NO	23-Apr-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	50	0.16	2	50	100.00
SREIBNPNCD	NP	23-Apr-2021	330.00	266.00	266.00	265.00	265.00	265.00	265.80	25	0.07	3	25	100.00
SREIBNPNCD	NR	23-Apr-2021	380.00	400.00	400.00	380.00	400.00	400.00	397.14	35	0.14	4	30	85.71
SREIBNPNCD	NU	23-Apr-2021	328.80	331.00	335.00	330.00	330.00	330.00	330.77	30	0.10	6	30	100.00
SREIBNPNCD	NY	23-Apr-2021	350.02	360.00	360.00	360.00	360.00	360.00	360.00	29	0.10	7	29	100.00
SREIBNPNCD	NZ	23-Apr-2021	350.00	420.00	420.00	420.00	420.00	420.00	420.00	12	0.05	1	12	100.00
SREIBNPNCD	Y1	23-Apr-2021	388.51	320.00	350.00	315.00	348.95	348.95	348.04	501	1.74	14	501	100.00
SREIBNPNCD	Y8	23-Apr-2021	315.00	339.80	339.80	339.80	339.80	339.80	339.80	60	0.20	2	60	100.00
SREINFRA	EQ	23-Apr-2021	6.20	6.25	6.30	6.05	6.15	6.10	6.16	909882	56.04	1456	476912	52.41
SRF	EQ	23-Apr-2021	6108.55	6100.00	6210.80	6099.95	6162.10	6170.90	6154.06	163918	10087.62	22594	45987	28.05
SRHHYPOLTD	EQ	23-Apr-2021	241.75	244.70	253.00	240.15	246.65	246.60	246.25	11261	27.73	499	5512	48.95
SRIPIPES	EQ	23-Apr-2021	171.45	170.05	179.45	170.05	177.35	177.05	176.97	105842	187.31	1835	45501	42.99
SRPL	BE	23-Apr-2021	27.70	27.05	29.00	27.05	29.00	29.00	28.06	33	0.01	4	-	-
SRTRANSFIN	EQ	23-Apr-2021	1326.25	1315.00	1387.85	1311.50	1377.60	1380.65	1361.35	3521274	47936.99	90580	1019537	28.95
SRTRANSFIN	YG	23-Apr-2021	2100.00	2093.11	2093.11	2091.00	2091.00	2091.00	2091.31	100	2.09	4	100	100.00
SRTRANSFIN	YH	23-Apr-2021	1013.00	1013.00	1013.00	1007.00	1007.00	1011.14	1011.27	59	0.60	4	59	100.00
SRTRANSFIN	YI	23-Apr-2021	1031.25	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	30	0.31	3	30	100.00
SRTRANSFIN	YJ	23-Apr-2021	1068.79	1070.00	1072.00	1068.00	1072.00	1072.00	1070.44	262	2.80	8	261	99.62
SRTRANSFIN	YK	23-Apr-2021	1082.00	1078.00	1078.50	1076.25	1077.00	1077.99	1077.99	240	2.59	12	185	77.08
SRTRANSFIN	YM	23-Apr-2021	1272.50	1276.00	1277.00	1276.00	1277.00	1277.00	1276.13	408	5.21	5	408	100.00
SRTRANSFIN	YO	23-Apr-2021	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	50	0.51	1	50	100.00
SRTRANSFIN	YQ	23-Apr-2021	1047.15	1047.10	1047.10	1047.00	1047.00	1047.00	1047.01	64	0.67	3	64	100.00
SRTRANSFIN	YV	23-Apr-2021	1018.00	1015.00	1018.00	1013.00	1015.00	1015.00	1014.83	599	6.08	25	549	91.65
SRTRANSFIN	YX	23-Apr-2021	1023.90	1029.90	1030.00	1029.90	1030.00	1030.00	1029.99	114	1.17	3	114	100.00
SRTRANSFIN	Z1	23-Apr-2021	1211.89	1206.00	1215.00	1206.00	1215.00	1215.00	1210.50	16	0.19	2	8	50.00
SRTRANSFIN	Z2	23-Apr-2021	1231.20	1450.00	1450.00	1250.00	1250.00	1250.00	1350.00	2	0.03	2	1	50.00
SRTRANSFIN	Z3	23-Apr-2021	995.25	998.01	998.01	997.55	997.55	997.55	997.83	40	0.40	3	40	100.00
SRTRANSFIN	Z6	23-Apr-2021	1054.20	1051.01	1051.01	1051.01	1051.01	1051.01	1051.01	100	1.05	1	100	100.00
SRTRANSFIN	Z7	23-Apr-2021	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	61	0.66	2	61	100.00
SSINFRA	SM	23-Apr-2021	9.95	9.95	9.95	9.95	9.95	9.95	9.95	3000	0.30	1	3000	100.00
SSWL	EQ	23-Apr-2021	657.15	662.70	669.00	648.00	658.50	660.55	658.81	19953	131.45	1535	12719	63.74
STAR	EQ	23-Apr-2021	916.35	919.00	947.00	903.00	914.00	915.80	929.13	1136791	10562.26	33787	264733	23.29
STARCEMENT	EQ	23-Apr-2021	96.75	97.80	98.35	96.50	97.05	97.15	97.28	313935	305.40	2297	249807	79.57
STARPAPER	EQ	23-Apr-2021	110.70	110.45	114.30	110.25	111.00	110.75	111.68	28344	31.65	814	10795	38.09
STCINDIA	EQ	23-Apr-2021	75.30	74.50	77.75	74.25	76.00	75.35	76.08	35738	27.19	687	10936	30.60
STEELCITY	EQ	23-Apr-2021	34.25	34.00	34.90	33.65	34.35	34.40	34.36	10258	3.52	156	7623	74.31
STEELXIND	EQ	23-Apr-2021	63.05	63.70	63.95	62.20	63.45	62.80	62.95	56065	35.29	692	36069	64.33
STEL	BE	23-Apr-2021	74.00	76.25	76.25	72.75	76.25	76.25	75.47	3517	2.65	38	-	-
STERTOOLS	EQ	23-Apr-2021	177.55	181.95	181.95	177.00	178.70	178.55	179.39	5948	10.67	301	3625	60.94
STLTECH	EQ	23-Apr-2021	227.95	228.50	235.10	226.50	235.10	232.40	231.63	658256	1524.75	8817	417143	63.37
STOVEKRAFT	EQ	23-Apr-2021	462.60	463.00	474.50	461.20	467.50	466.65	467.71	41866	195.81	3619	16661	39.80
SUBCAPCITY	BE	23-Apr-2021	14.70	14.70	14.70	14.70	14.70	14.70	14.70	150	0.02	2	-	-
SUBEXLTD	EQ	23-Apr-2021	55.15	54.35	55.75	52.00	52.40	52.15	53.49	15885605	8497.65	49525	7450369	46.90
SUBROS	EQ	23-Apr-2021	293.65	293.65	297.00	288.80	296.65	294.80	294.75	9973	29.40	708	5319	53.33
SUDARSCHEM	EQ	23-Apr-2021	540.25	544.50	554.55	535.60	546.15	547.20	547.64	117390	642.87	8683	49070	41.80
SUMEETINDS	BE	23-Apr-2021	5.10	4.85	5.00	4.85	4.85	4.85	4.86	278329	13.51	202	-	-
SUMICHEM	EQ	23-Apr-2021	299.25	300.00	303.80	293.00	294.55	295.75	299.08	507629	1518.24	13894	266059	52.41
SUMIT	EQ	23-Apr-2021	9.65	9.85	9.90	9.40	9.45	9.55	9.57	28780	2.76	146	20502	71.24
SUMMITSEC	EQ	23-Apr-2021	500.90	506.30	517.95	490.10	491.30	495.60	498.18	1891	9.42	194	1132	59.86
SUNCLAYLTD	EQ	23-Apr-2021	2975.05	2982.60	3010.00	2948.00	3004.80	2996.35	2991.29	1498	44.81	276	994	66.36
SUNDARAM	EQ	23-Apr-2021	1.20	1.20	1.20	1.15	1.20	1.20	1.18	99248	1.17	138	46785	47.14
SUNDARMFIN	EQ	23-Apr-2021	2253.90	2265.80	2335.00	2251.70	2333.00	2324.20	2318.77	33501	776.81	2088	21423	63.95
SUNDARMHLD	EQ	23-Apr-2021	75.00	77.70	77.70	75.45	76.95	76.70	76.63	142091	108.88	814	121987	85.85
SUNDRMBRAK	EQ	23-Apr-2021	321.95	325.80	325.85	315.05	315.05	318.85	321.15	1150	3.69	117	776	67.48
SUNDRMFAST	EQ	23-Apr-2021	679.70	681.00	698.95	676.85	679.95	683.15	687.12	38116	261.90	3655	15036	39.45
SUNFLAG	EQ	23-Apr-2021	64.65	64.70	71.80	64.70	68.80	68.85	69.43	3365791	2336.78	20767	863123	25.64
SUNPHARMA	EQ	23-Apr-2021	639.95	636.50	645.80	630.15	637.15	637.95	638.61	7668180	48969.88	117219	1936871	25.26
SUNTECK	EQ	23-Apr-2021	277.85	277.00	281.80	275.05	277.05	278.60	279.22	110519	308.59	3045	15224	13.78
SUNTV	EQ	23-Apr-2021	455.75	458.00	462.35	453.90	455.00	455.20	457.27	904166	4134.48	13593	285491	31.58
SUPERHOUSE	EQ	23-Apr-2021	114.55	113.50	120.95	113.50	118.00	115.80	117.87	22832	26.91	485	8386	36.73
SUPERSPIN	EQ	23-Apr-2021	4.50	4.75	4.85	4.30	4.50	4.45	4.50	35221	1.59	148	26162	74.28
SUPPETRO	EQ	23-Apr-2021	661.75	666.00	672.30	637.00	646.00	649.45	651.85	233760	1523.76	8841	126437	54.09
SUPRAJIT	EQ	23-Apr-2021	254.35	253.40	256.00	249.60	250.85	250.60	251.97	99306	250.22	3484	44600	44.91
SUPREMEENG	EQ	23-Apr-2021	24.55	24.05	25.65	23.50	24.90	25.00	24.52	38980	9.56	147	23849	61.18
SUPREMEIND	EQ	23-Apr-2021	1977.05	1977.00	2002.95	1952.55	1992.00	1993.20	1981.92	47383	939.09	13450	29193	61.61
SURANASOL	BE	23-Apr-2021	8.70	8.50	8.80	8.45	8.70	8.50	8.58	9868	0.85	61	-	-
SURANAT&P	EQ	23-Apr-2021	4.25	4.25	4.30	4.10	4.15	4.15	4.21	26622	1.12	83	22549	84.70
SURYALAXMI	EQ	23-Apr-2021	29.10	28.55	30.00	28.55	30.00	29.95	29.95	4204	1.26	28	4032	95.91
SURYAROSNI	EQ	23-Apr-2021	351.80	350.60	364.80	350.60	355.00	356.40	360.14	135737	488.84	7289	41465	30.55
SURYODAY	EQ	23-Apr-2021	250.10	249.75	253.10	248.00	248.35	248.95	250.10	95252	238.23	8118	49587	52.06
SUTLEJTEX	EQ	23-Apr-2021	37.60	37.55	38.70	37.55	37.65	37.60	37.91	46709	17.71	478	35255	75.48
SUULD	BE	23-Apr-2021	196.00	197.05	205.75	197.00	202.00	202.00	199.88	1720	3.44	45	-	-
SUVEN	EQ	23-Apr-2021	107.25	108.50	116.00	102.20	102.45	103.25	109.73	6675215	7324.40	54752	2190995	32.82
SUVENPHAR	EQ	23-Apr-2021	523.15	529.90	547.00	522.00	543.15	544.05	536.56	1065594	5717.51	35592	523294	49.11
SUVIDHAA	EQ	23-Apr-2021	45.95	43.70	43.70	43.70	43.70	43.70	43.70	6430	2.81	62	6430	100.00
SUZLON	EQ	23-Apr-2021	4.55	4.55	4.60	4.45	4.55	4.50	4.55	6142918	279.52	7135	3895504	63.41
SWANENERGY	EQ	23-Apr-2021	135.40	136.10	141.00	132.55	134.70	135.60	137.07	257383	352.79	11544	43866	17.04
SWARAJENG	EQ	23-Apr-2021	1447.40	1450.00	1480.50	1446.60	1457.90	1458.15	1464.49	50410	738.25	6521	25999	51.58
SWELECTES	EQ	23-Apr-2021	190.95	190.80	194.80	188.20	192.40	193.00	192.42	2944	5.66	196	1989	67.56
SWSOLAR	EQ	23-Apr-2021	319.00	321.05	332.90	318.40	325.80	327.10	326.73	1491095	4871.86	27824	522213	35.02
SYMPHONY	EQ	23-Apr-2021	1205.20	1205.20	1220.00	1177.15	1190.00	1188.65	1200.42	59527	714.57	7220	22415	37.66
SYNCOM	BZ	23-Apr-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	40837	1.14	45	-	-
SYNGENE	EQ	23-Apr-2021	605.35	609.20	609.75	597.00	599.80	599.80	603.05	285244	1720.17	10306	156671	54.93
TAINWALCHM	EQ	23-Apr-2021	57.25	55.35	58.90	55.35	57.95	57.15	57.36	4726	2.71	153	3140	66.44
TAJGVK	EQ	23-Apr-2021	103.70	103.80	105.35	102.35	103.70	103.25	103.15	216205	223.01	5062	132854	61.45
TAKE	EQ	23-Apr-2021	50.40	49.85	51.85	48.85	49.30	49.30	50.42	1523391	768.08	8328	500082	32.83
TALBROAUTO	EQ	23-Apr-2021	197.85	195.25	198.40	190.45	193.40	194.35	195.71	16908	33.09	656	11158	65.99
TANLA	EQ	23-Apr-2021	906.80	902.00	919.00	885.20	890.00	887.95	899.89	113364	1020.15	4461	65151	57.47
TANTIACONS	BZ	23-Apr-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	550	0.03	2	-	-
TARC	EQ	23-Apr-2021	29.10	29.00	30.00	28.40	28.60	28.55	29.11	203317	59.18	1312	121982	60.00
TARMAT	EQ	23-Apr-2021	45.25	46.50	46.50	43.85	44.15	44.15	44.67	4005	1.79	64	2891	72.18
TASTYBITE	EQ	23-Apr-2021	15356.10	15488.00	15600.00	15220.00	15552.55	15565.45	15492.35	2235	346.25	875	1178	52.71
TATACAPHSG	N6	23-Apr-2021	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
TATACAPHSG	N8	23-Apr-2021	1085.00	1085.00	1086.00	1085.00	1086.00	1085.50	1085.50	800	8.68	2	800	100.00
TATACHEM	EQ	23-Apr-2021	734.45	731.95	742.85	720.25	726.00	726.15	733.35	3557549	26089.33	54955	503116	14.14
TATACOFFEE	EQ	23-Apr-2021	116.10	115.20	126.75	115.20	125.00	125.05	122.60	5967548	7315.92	39660	1079162	18.08
TATACOMM	EQ	23-Apr-2021	1124.75	1125.00	1168.00	1116.00	1140.00	1139.40	1151.59	768303	8847.66	25645	398772	51.90
TATACONSUM	EQ	23-Apr-2021	665.50	667.00	675.70	661.00	665.90	664.60	668.72	2329094	15575.04	42170	612198	26.28
TATAELXSI	EQ	23-Apr-2021	3048.10	3150.00	3340.00	3127.45	3222.75	3185.65	3263.93	1588841	51858.58	105442	454264	28.59
TATAINVEST	EQ	23-Apr-2021	993.10	995.45	1002.00	993.70	999.50	1000.15	999.62	18048	180.41	1771	12971	71.87
TATAMETALI	EQ	23-Apr-2021	890.35	902.70	910.00	887.00	888.05	892.55	899.14	286496	2575.99	9103	138675	48.40
TATAMOTORS	EQ	23-Apr-2021	294.55	291.00	300.00	290.50	293.20	294.00	295.04	58158986	171590.78	301111	5596892	9.62
TATAMTRDVR	EQ	23-Apr-2021	129.95	129.40	131.40	127.45	127.70	127.80	129.11	2179261	2813.65	14830	847597	38.89
TATAPOWER	EQ	23-Apr-2021	94.25	94.20	96.90	93.55	95.55	95.65	95.65	40943046	39163.24	80844	4778313	11.67
TATASTEEL	EQ	23-Apr-2021	921.40	929.80	945.00	910.75	924.55	925.60	930.73	24752386	230378.63	307302	3338169	13.49
TATASTLBSL	EQ	23-Apr-2021	60.10	60.90	61.80	59.50	60.50	60.50	60.99	11752731	7167.97	28434	4544836	38.67
TATASTLLP	EQ	23-Apr-2021	834.90	843.00	843.00	812.05	819.00	817.95	825.37	190753	1574.42	6173	128502	67.37
TBZ	EQ	23-Apr-2021	61.25	62.00	62.40	58.95	60.55	61.10	61.03	68576	41.86	1251	35954	52.43
TCFSL	NB	23-Apr-2021	1058.78	1058.00	1059.99	1057.15	1059.99	1059.99	1057.80	487	5.15	10	486	99.79
TCFSL	ND	23-Apr-2021	1106.71	1102.65	1105.95	1102.60	1105.80	1105.43	1104.52	428	4.73	31	338	78.97
TCFSL	NF	23-Apr-2021	1200.50	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	120	1.44	3	120	100.00
TCFSL	NH	23-Apr-2021	1074.10	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	70	0.75	3	70	100.00
TCFSL	NJ	23-Apr-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	168	1.85	2	168	100.00
TCFSL	NL	23-Apr-2021	1144.50	1149.01	1149.01	1149.00	1149.00	1149.00	1149.00	24	0.28	3	24	100.00
TCI	EQ	23-Apr-2021	265.95	269.00	269.00	265.00	267.00	267.15	267.09	18131	48.43	829	10252	56.54
TCIDEVELOP	EQ	23-Apr-2021	302.00	299.30	317.30	298.15	300.00	299.75	303.30	170	0.52	51	51	30.00
TCIEXP	EQ	23-Apr-2021	846.55	844.00	885.00	840.00	877.00	883.10	875.97	40653	356.11	7982	24333	59.86
TCNSBRANDS	EQ	23-Apr-2021	451.35	458.00	495.00	454.40	476.00	478.00	483.79	258785	1251.98	15524	26605	10.28
TCPLPACK	EQ	23-Apr-2021	380.20	383.15	396.20	376.55	391.10	392.55	384.08	7970	30.61	318	5383	67.54
TCS	EQ	23-Apr-2021	3118.80	3105.00	3119.00	3091.05	3110.20	3109.50	3105.86	1615309	50169.30	93127	772358	47.81
TDPOWERSYS	EQ	23-Apr-2021	154.60	152.50	159.70	152.50	156.90	156.85	157.26	17361	27.30	473	11487	66.17
TEAMLEASE	EQ	23-Apr-2021	3093.75	3099.00	3103.30	3046.65	3062.15	3083.40	3076.36	18072	555.96	2488	12848	71.09
TECHIN	BE	23-Apr-2021	2.60	2.55	2.55	2.55	2.55	2.55	2.55	928	0.02	5	-	-
TECHM	EQ	23-Apr-2021	967.80	966.50	970.95	945.40	950.70	950.20	956.89	3916517	37476.59	88645	1835343	46.86
TECHNOE	EQ	23-Apr-2021	296.65	295.00	299.65	290.15	294.55	291.80	294.51	8397	24.73	593	4008	47.73
TEJASNET	EQ	23-Apr-2021	175.60	184.35	184.35	184.35	184.35	184.35	184.35	71354	131.54	439	71354	100.00
TEMBO	EQ	23-Apr-2021	107.80	124.00	129.00	116.50	122.00	121.55	119.88	188711	226.23	1664	65309	34.61
TERASOFT	EQ	23-Apr-2021	37.35	38.70	38.90	36.50	37.20	37.45	37.68	33730	12.71	604	17116	50.74
TEXINFRA	EQ	23-Apr-2021	70.95	71.10	71.15	69.80	70.50	70.50	70.43	97104	68.39	597	86404	88.98
TEXMOPIPES	EQ	23-Apr-2021	27.10	26.70	27.50	26.50	26.60	26.70	27.01	117913	31.85	968	76086	64.53
TEXRAIL	EQ	23-Apr-2021	24.85	24.80	25.35	24.80	25.25	25.15	25.17	268216	67.52	1093	155311	57.91
TFCILTD	EQ	23-Apr-2021	58.00	58.00	61.80	57.20	58.50	58.70	59.24	467852	277.14	4212	119003	25.44
TFL	BE	23-Apr-2021	2.30	2.20	2.25	2.20	2.25	2.25	2.21	605	0.01	2	-	-
TGBHOTELS	EQ	23-Apr-2021	4.40	4.55	4.65	4.35	4.35	4.35	4.53	10015	0.45	67	9888	98.73
THANGAMAYL	EQ	23-Apr-2021	603.30	607.65	617.00	601.50	612.00	613.90	611.07	7693	47.01	378	5528	71.86
THEINVEST	EQ	23-Apr-2021	87.45	93.75	93.75	83.00	86.15	86.50	87.15	7177	6.25	216	3402	47.40
THEJO	SM	23-Apr-2021	2071.00	2089.00	2089.00	2082.00	2082.00	2082.00	2085.50	200	4.17	2	100	50.00
THEMISMED	EQ	23-Apr-2021	359.50	362.00	394.00	358.90	369.25	371.60	381.19	310965	1185.37	8749	81667	26.26
THERMAX	EQ	23-Apr-2021	1348.45	1345.00	1405.00	1336.95	1380.00	1389.70	1379.07	21631	298.31	3732	10554	48.79
THIRUSUGAR	BZ	23-Apr-2021	6.35	6.40	6.40	6.35	6.35	6.35	6.37	2050	0.13	3	-	-
THOMASCOOK	EQ	23-Apr-2021	43.10	43.00	45.25	43.00	45.15	44.90	44.64	375125	167.46	2119	201202	53.64
THOMASCOTT	BE	23-Apr-2021	7.50	7.15	7.15	7.15	7.15	7.15	7.15	20	0.00	1	-	-
THYROCARE	EQ	23-Apr-2021	1032.55	1032.00	1050.00	1013.00	1018.00	1017.65	1026.01	207365	2127.59	10430	59725	28.80
TI	EQ	23-Apr-2021	33.25	33.65	33.70	32.20	32.55	32.65	32.85	175733	57.74	1322	117090	66.63
TIDEWATER	EQ	23-Apr-2021	4543.45	4463.35	4564.00	4463.35	4495.00	4498.60	4517.49	1421	64.19	479	771	54.26
TIIL	EQ	23-Apr-2021	366.70	361.25	375.05	355.10	373.00	368.95	369.83	19052	70.46	784	10867	57.04
TIINDIA	EQ	23-Apr-2021	1122.45	1139.00	1140.00	1104.35	1114.00	1117.10	1126.08	33929	382.07	2943	25243	74.40
TIJARIA	BE	23-Apr-2021	6.60	6.80	6.85	6.35	6.85	6.75	6.66	1826	0.12	10	-	-
TIL	EQ	23-Apr-2021	160.60	158.40	161.85	156.20	160.00	159.55	159.49	5257	8.38	168	4367	83.07
TIMESGTY	EQ	23-Apr-2021	49.05	53.95	53.95	53.95	53.95	53.95	53.95	13973	7.54	56	13962	99.92
TIMETECHNO	EQ	23-Apr-2021	74.55	74.70	79.20	74.00	76.90	76.85	77.35	2133184	1649.99	16706	692838	32.48
TIMKEN	EQ	23-Apr-2021	1343.50	1370.00	1370.00	1317.50	1317.50	1325.40	1338.85	76426	1023.23	2640	66296	86.75
TINPLATE	EQ	23-Apr-2021	169.25	169.85	173.85	168.70	169.80	170.35	171.42	602214	1032.33	10112	237813	39.49
TIPSINDLTD	BE	23-Apr-2021	497.15	512.00	512.00	487.00	500.00	500.00	506.32	3864	19.56	77	-	-
TIRUMALCHM	EQ	23-Apr-2021	86.95	87.20	90.75	87.20	88.25	88.20	89.28	492248	439.47	4835	153521	31.19
TIRUPATIFL	BE	23-Apr-2021	25.90	25.00	25.00	25.00	25.00	25.00	25.00	118	0.03	2	-	-
TITAN	EQ	23-Apr-2021	1480.85	1478.00	1496.90	1451.60	1468.00	1461.45	1475.87	1726070	25474.51	67099	406180	23.53
TMRVL	EQ	23-Apr-2021	10.75	11.05	11.15	10.55	11.15	10.95	10.80	26018	2.81	200	16077	61.79
TNPETRO	EQ	23-Apr-2021	69.60	70.00	78.40	67.80	72.50	72.55	73.43	4375241	3212.86	22073	1535984	35.11
TNPL	EQ	23-Apr-2021	134.10	133.95	135.70	133.20	133.85	134.15	134.72	88714	119.51	1684	58759	66.23
TNTELE	BE	23-Apr-2021	4.15	4.00	4.25	4.00	4.25	4.25	4.23	3236	0.14	17	-	-
TOKYOPLAST	EQ	23-Apr-2021	70.00	71.25	71.90	69.90	70.00	70.00	70.14	7299	5.12	55	6393	87.59
TORNTPHARM	EQ	23-Apr-2021	2576.70	2592.95	2599.00	2509.65	2525.00	2531.95	2547.33	299523	7629.84	18882	124223	41.47
TORNTPOWER	EQ	23-Apr-2021	384.25	386.00	395.90	384.05	393.10	394.00	392.29	1765436	6925.58	19386	368372	20.87
TOTAL	EQ	23-Apr-2021	41.15	40.05	44.00	40.05	41.95	41.75	41.60	49920	20.77	350	27353	54.79
TOUCHWOOD	BE	23-Apr-2021	95.40	97.00	100.00	90.65	99.90	92.25	94.48	1198	1.13	26	-	-
TPLPLASTEH	EQ	23-Apr-2021	184.45	182.35	221.30	182.35	221.30	221.30	216.05	274591	593.25	5210	87900	32.01
TREEHOUSE	EQ	23-Apr-2021	8.75	8.60	9.15	8.60	8.95	9.00	8.92	56203	5.01	119	50373	89.63
TREJHARA	EQ	23-Apr-2021	32.70	32.40	33.65	30.70	30.85	31.00	31.52	57664	18.18	683	36162	62.71
TRENT	EQ	23-Apr-2021	747.40	747.00	787.95	742.00	772.00	770.30	772.25	3507205	27084.27	70910	1065222	30.37
TRF	EQ	23-Apr-2021	86.85	87.00	87.95	87.00	87.00	87.25	87.53	4797	4.20	224	3503	73.02
TRIDENT	EQ	23-Apr-2021	13.50	13.60	13.75	13.40	13.50	13.50	13.56	6008998	814.95	11273	3286761	54.70
TRIGYN	EQ	23-Apr-2021	67.45	68.65	69.35	67.50	67.85	68.05	68.47	25210	17.26	513	16453	65.26
TRIL	EQ	23-Apr-2021	17.65	17.50	17.95	17.35	17.80	17.55	17.63	71125	12.54	244	40160	56.46
TRITURBINE	EQ	23-Apr-2021	101.45	101.95	106.00	100.10	102.00	102.15	103.03	375586	386.98	8606	74286	19.78
TRIVENI	EQ	23-Apr-2021	112.15	111.25	115.70	111.05	112.30	112.00	113.33	1601085	1814.46	12619	587487	36.69
TTKHLTCARE	EQ	23-Apr-2021	615.60	649.00	733.90	648.95	690.00	694.65	703.97	401664	2827.61	18281	99704	24.82
TTKPRESTIG	EQ	23-Apr-2021	7509.05	7509.00	7897.45	7500.00	7700.00	7671.45	7735.35	18078	1398.40	6371	5872	32.48
TTL	EQ	23-Apr-2021	42.50	42.20	42.65	41.80	42.00	42.15	42.15	2823	1.19	290	1707	60.47
TTML	BE	23-Apr-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	320481	38.78	523	-	-
TV18BRDCST	EQ	23-Apr-2021	32.90	33.15	35.80	32.25	33.85	34.05	34.46	56240045	19378.11	84567	15482814	27.53
TVSELECT	BE	23-Apr-2021	122.25	120.40	125.80	120.40	122.00	122.65	123.86	16861	20.88	216	-	-
TVSMOTOR	EQ	23-Apr-2021	533.85	533.00	538.00	528.00	532.75	532.80	532.44	1411440	7515.01	22147	566038	40.10
TVSSRICHAK	EQ	23-Apr-2021	1725.90	1728.55	1740.95	1702.05	1705.00	1705.90	1719.90	2540	43.69	588	1645	64.76
TVTODAY	EQ	23-Apr-2021	271.05	274.75	286.00	268.60	286.00	283.30	278.82	79013	220.30	1704	33609	42.54
TVVISION	BE	23-Apr-2021	2.00	1.90	2.10	1.90	1.90	1.95	1.94	16548	0.32	33	-	-
TWL	EQ	23-Apr-2021	47.30	47.70	47.85	46.50	46.70	46.75	47.23	261572	123.55	4121	93186	35.63
UBL	EQ	23-Apr-2021	1122.25	1120.00	1146.90	1112.40	1136.00	1140.85	1135.95	496101	5635.45	18817	260468	52.50
UCALFUEL	EQ	23-Apr-2021	130.95	132.80	133.05	127.65	128.10	129.30	130.89	26141	34.22	617	12539	47.97
UCL	SM	23-Apr-2021	34.00	29.00	32.00	29.00	31.00	31.00	30.55	8000	2.44	4	4000	50.00
UCOBANK	EQ	23-Apr-2021	10.90	10.90	11.00	10.85	10.95	10.90	10.91	3628604	396.05	13384	1578766	43.51
UFLEX	EQ	23-Apr-2021	362.85	362.85	379.50	361.70	367.80	367.10	370.44	142843	529.15	5656	31172	21.82
UFO	EQ	23-Apr-2021	70.20	71.55	71.55	69.95	70.00	70.10	70.39	47733	33.60	896	24683	51.71
UGARSUGAR	EQ	23-Apr-2021	17.25	17.10	18.35	16.95	17.20	17.25	17.62	490618	86.46	1617	197462	40.25
UJAAS	BE	23-Apr-2021	2.50	2.50	2.55	2.45	2.50	2.50	2.50	504517	12.63	423	-	-
UJJIVAN	EQ	23-Apr-2021	189.85	187.00	193.60	187.00	193.00	192.75	191.57	557352	1067.70	13963	214119	38.42
UJJIVANSFB	EQ	23-Apr-2021	26.80	26.75	27.60	26.60	26.85	26.80	26.97	4160460	1122.04	11111	1896240	45.58
ULTRACEMCO	EQ	23-Apr-2021	6092.30	6094.00	6155.00	5995.80	6120.00	6067.90	6068.79	968454	58773.46	63239	497215	51.34
UMANGDAIRY	EQ	23-Apr-2021	52.80	52.90	54.75	52.00	53.90	53.85	53.42	13327	7.12	253	6016	45.14
UMESLTD	BE	23-Apr-2021	3.20	3.35	3.35	3.05	3.30	3.30	3.23	7875	0.25	56	-	-
UNICHEMLAB	EQ	23-Apr-2021	338.40	341.85	342.60	333.00	338.00	338.25	338.06	62062	209.81	1961	40124	64.65
UNIDT	EQ	23-Apr-2021	304.50	329.90	329.90	300.05	303.00	301.80	308.00	5770	17.77	296	2330	40.38
UNIENTER	EQ	23-Apr-2021	74.60	74.60	76.00	73.00	75.00	75.15	74.84	6508	4.87	347	4138	63.58
UNIONBANK	EQ	23-Apr-2021	32.45	32.15	33.10	32.15	32.65	32.70	32.77	5194074	1701.92	8597	1051264	20.24
UNITECH	BZ	23-Apr-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.36	2086198	28.33	726	-	-
UNITEDTEA	EQ	23-Apr-2021	289.00	290.25	293.65	289.00	290.00	292.30	291.96	494	1.44	53	252	51.01
UNITY	BZ	23-Apr-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.84	7725	0.06	9	-	-
UNIVASTU	BE	23-Apr-2021	37.75	37.70	37.75	37.00	37.00	37.00	37.20	2875	1.07	8	-	-
UNIVCABLES	EQ	23-Apr-2021	134.15	135.90	139.90	132.10	134.60	136.65	136.97	24363	33.37	385	16057	65.91
UNIVPHOTO	EQ	23-Apr-2021	182.75	183.00	188.05	180.20	185.20	186.25	185.73	3344	6.21	142	2002	59.87
UPL	EQ	23-Apr-2021	591.60	592.10	597.05	581.30	585.90	585.40	589.36	3356598	19782.53	50667	496938	14.80
URJA	BE	23-Apr-2021	5.85	6.00	6.10	5.90	6.10	6.10	6.08	885396	53.85	1949	-	-
URJAPP	X1	23-Apr-2021	1.80	1.85	1.85	1.75	1.85	1.80	1.84	196676	3.61	72	188127	95.65
USHAMART	EQ	23-Apr-2021	37.35	37.40	38.85	37.15	38.20	38.25	38.24	2171230	830.32	4682	918060	42.28
UTIAMC	EQ	23-Apr-2021	565.15	563.00	573.00	559.05	565.00	567.40	565.27	438619	2479.37	8050	375157	85.53
UTIBANKETF	EQ	23-Apr-2021	31.51	32.15	32.15	31.18	31.86	31.82	31.78	4326	1.37	89	2631	60.82
UTINEXT50	EQ	23-Apr-2021	35.51	35.51	35.75	35.00	35.10	35.20	35.50	4546	1.61	86	1761	38.74
UTINIFTETF	EQ	23-Apr-2021	1497.00	1497.00	1510.45	1488.50	1488.50	1488.72	1502.32	171	2.57	37	164	95.91
UTISENSETF	EQ	23-Apr-2021	498.99	509.00	509.00	492.00	497.00	499.09	499.76	454	2.27	71	324	71.37
UTISXN50	EQ	23-Apr-2021	39.85	41.98	45.00	39.30	41.36	41.29	41.79	5209	2.18	129	2803	53.81
UTTAMSTL	BE	23-Apr-2021	7.15	7.00	7.40	6.80	6.95	6.85	6.98	193692	13.51	238	-	-
UTTAMSUGAR	EQ	23-Apr-2021	102.05	102.60	107.50	101.50	102.60	102.50	104.26	180586	188.27	3474	52441	29.04
V2RETAIL	EQ	23-Apr-2021	101.55	101.65	106.60	100.75	106.60	106.60	105.29	43080	45.36	716	25580	59.38
VADILALIND	EQ	23-Apr-2021	902.00	904.30	939.00	898.00	909.95	911.25	926.23	31014	287.26	2651	13116	42.29
VAIBHAVGBL	EQ	23-Apr-2021	3903.20	3920.00	4024.00	3919.95	3960.00	3962.50	3981.52	23670	942.43	6222	12356	52.20
VAISHALI	BE	23-Apr-2021	38.50	40.40	40.40	40.40	40.40	40.40	40.40	177360	71.65	355	-	-
VAKRANGEE	EQ	23-Apr-2021	53.40	53.40	54.20	52.50	52.75	52.80	53.35	1276279	680.92	5011	967988	75.84
VALIANTORG	EQ	23-Apr-2021	1393.20	1400.50	1428.55	1362.40	1379.10	1386.60	1404.22	27442	385.35	2222	17410	63.44
VARDHACRLC	EQ	23-Apr-2021	35.30	36.50	36.50	34.60	35.95	35.90	35.90	31061	11.15	160	23946	77.09
VARDMNPOLY	EQ	23-Apr-2021	16.90	17.95	18.50	17.10	18.20	18.05	17.93	171344	30.72	916	91842	53.60
VARROC	EQ	23-Apr-2021	358.70	363.00	376.00	358.25	376.00	370.60	366.98	77328	283.78	3137	39475	51.05
VASCONEQ	EQ	23-Apr-2021	16.45	16.00	16.50	15.80	16.15	16.15	16.14	193159	31.17	841	129035	66.80
VASWANI	EQ	23-Apr-2021	9.45	9.75	9.75	8.60	9.00	9.15	9.04	38938	3.52	199	24911	63.98
VBL	EQ	23-Apr-2021	890.70	891.00	905.20	873.45	880.00	879.90	880.33	666887	5870.80	19586	476699	71.48
VEDL	EQ	23-Apr-2021	226.50	227.90	234.00	226.30	227.50	228.00	229.92	12023111	27642.95	50824	3426124	28.50
VENKEYS	EQ	23-Apr-2021	1525.75	1530.00	1559.00	1521.00	1525.00	1528.50	1535.91	31309	480.88	3179	10024	32.02
VENUSREM	EQ	23-Apr-2021	336.95	353.75	353.75	330.00	332.00	338.95	345.46	231547	799.91	3711	133146	57.50
VERTOZ	EQ	23-Apr-2021	244.80	249.80	252.00	242.50	244.00	244.20	246.79	314777	776.84	3425	72315	22.97
VESUVIUS	EQ	23-Apr-2021	1052.25	1053.00	1080.00	1050.25	1068.00	1061.20	1067.86	11697	124.91	1374	5254	44.92
VETO	EQ	23-Apr-2021	126.60	129.00	134.50	129.00	131.80	131.35	132.09	27950	36.92	561	17958	64.25
VGUARD	EQ	23-Apr-2021	222.80	224.50	227.25	223.00	223.15	224.60	225.14	271350	610.91	9075	102259	37.69
VHL	EQ	23-Apr-2021	1647.85	1699.00	1699.00	1621.05	1650.00	1650.00	1646.46	1136	18.70	229	678	59.68
VICEROY	BE	23-Apr-2021	2.00	2.05	2.05	1.90	2.00	2.00	1.98	40061	0.79	34	-	-
VIDEOIND	BZ	23-Apr-2021	3.80	3.90	3.95	3.80	3.95	3.90	3.89	152351	5.92	168	-	-
VIDHIING	EQ	23-Apr-2021	186.70	185.50	193.90	181.55	184.00	184.00	187.01	62162	116.25	2057	32318	51.99
VIJIFIN	EQ	23-Apr-2021	0.65	0.65	0.65	0.55	0.65	0.65	0.61	74059	0.45	84	51762	69.89
VIKASECO	EQ	23-Apr-2021	1.85	1.95	2.00	1.75	2.00	2.00	1.95	2673807	52.23	866	1902474	71.15
VIKASMCORP	EQ	23-Apr-2021	2.75	2.75	2.85	2.70	2.85	2.85	2.82	6329281	178.25	2787	1982628	31.32
VIKASPROP	EQ	23-Apr-2021	2.40	2.40	2.55	2.30	2.40	2.40	2.41	2716438	65.57	734	1412490	52.00
VIKASWSP	EQ	23-Apr-2021	6.45	6.60	7.05	6.60	7.05	7.05	6.97	859724	59.94	783	571719	66.50
VIMTALABS	EQ	23-Apr-2021	203.55	206.00	209.20	200.00	201.50	202.30	205.29	108736	223.22	2074	63032	57.97
VINATIORGA	EQ	23-Apr-2021	1648.25	1631.00	1720.00	1631.00	1648.00	1651.20	1675.55	192802	3230.50	14114	79166	41.06
VINDHYATEL	EQ	23-Apr-2021	770.95	780.95	793.60	765.70	768.00	768.35	773.71	16709	129.28	1185	12179	72.89
VINYLINDIA	EQ	23-Apr-2021	115.70	115.75	124.50	114.65	118.00	119.40	120.78	201678	243.58	4080	87826	43.55
VIPCLOTHNG	BE	23-Apr-2021	12.05	12.05	12.65	11.70	12.65	12.55	12.48	43727	5.46	107	-	-
VIPIND	EQ	23-Apr-2021	319.90	320.00	336.60	319.95	330.50	331.50	330.03	401446	1324.87	12807	113825	28.35
VIPULLTD	BE	23-Apr-2021	29.25	29.00	29.65	28.50	29.60	28.50	28.69	13825	3.97	34	-	-
VISAKAIND	EQ	23-Apr-2021	536.30	562.80	590.00	541.80	567.00	559.95	568.25	768331	4366.07	34877	169657	22.08
VISASTEEL	EQ	23-Apr-2021	6.35	6.15	6.55	6.15	6.40	6.40	6.35	26619	1.69	127	16736	62.87
VISHAL	EQ	23-Apr-2021	51.25	53.50	53.70	49.35	53.00	52.10	52.13	76470	39.86	926	42916	56.12
VISHNU	EQ	23-Apr-2021	319.40	321.00	335.35	315.00	335.35	335.35	332.07	24475	81.27	444	19056	77.86
VISHWARAJ	EQ	23-Apr-2021	115.95	115.90	120.00	107.05	108.50	110.70	113.36	73828	83.69	1714	39007	52.83
VIVIDHA	BE	23-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.69	1407467	9.75	210	-	-
VIVIMEDLAB	EQ	23-Apr-2021	31.20	34.00	34.30	32.05	34.30	34.30	33.48	11628673	3893.41	31729	4260762	36.64
VLSFINANCE	EQ	23-Apr-2021	82.60	83.35	83.50	80.80	80.85	81.55	82.07	46651	38.29	690	33538	71.89
VMARCIND	ST	23-Apr-2021	40.00	38.05	40.75	38.05	38.10	38.10	39.74	48000	19.07	11	30000	62.50
VMART	EQ	23-Apr-2021	2590.10	2565.05	2642.10	2550.00	2563.20	2560.95	2587.14	14881	384.99	2726	6243	41.95
VOLTAMP	EQ	23-Apr-2021	1071.60	1071.40	1084.80	1060.00	1070.75	1067.05	1071.34	4394	47.07	787	2406	54.76
VOLTAS	EQ	23-Apr-2021	938.55	940.00	956.70	934.05	938.95	938.90	946.35	1414300	13384.28	37609	514258	36.36
VRLLOG	EQ	23-Apr-2021	223.10	219.00	223.30	215.00	217.00	217.15	220.10	74022	162.92	2457	28129	38.00
VSSL	EQ	23-Apr-2021	159.65	162.90	165.95	156.75	158.55	158.40	162.09	119623	193.90	2748	53096	44.39
VSTIND	EQ	23-Apr-2021	3288.95	3280.00	3280.70	3243.00	3265.00	3261.65	3260.87	3327	108.49	1338	1968	59.15
VSTTILLERS	EQ	23-Apr-2021	1758.50	1756.95	1779.95	1727.00	1740.90	1747.10	1752.18	7200	126.16	1807	4417	61.35
VTL	EQ	23-Apr-2021	1151.70	1157.45	1167.60	1120.00	1130.00	1124.15	1134.23	21131	239.67	2076	12113	57.32
WABAG	EQ	23-Apr-2021	253.35	254.00	255.80	245.10	247.00	246.75	250.52	409640	1026.23	9010	152638	37.26
WABCOINDIA	EQ	23-Apr-2021	6453.40	6340.00	6530.00	6340.00	6499.00	6499.05	6499.59	16185	1051.96	1374	14010	86.56
WALCHANNAG	EQ	23-Apr-2021	55.95	56.50	57.65	55.05	55.90	55.80	56.66	258786	146.62	3883	60376	23.33
WANBURY	BE	23-Apr-2021	96.75	99.40	99.40	94.00	94.50	94.85	96.75	24606	23.81	226	-	-
WATERBASE	EQ	23-Apr-2021	105.95	105.60	111.80	105.60	107.10	107.50	109.12	228006	248.81	6183	65693	28.81
WEALTH	EQ	23-Apr-2021	116.45	117.50	120.05	116.00	118.00	118.00	118.07	370	0.44	33	267	72.16
WEBELSOLAR	EQ	23-Apr-2021	43.75	45.75	45.75	43.10	43.55	43.40	43.77	217446	95.18	819	169239	77.83
WEIZMANIND	EQ	23-Apr-2021	41.70	42.65	42.65	40.55	41.75	41.70	41.33	6267	2.59	68	2602	41.52
WELCORP	EQ	23-Apr-2021	138.25	136.30	140.50	136.25	138.60	138.25	138.70	747653	1036.97	10096	436593	58.40
WELENT	EQ	23-Apr-2021	97.10	97.50	99.55	97.10	98.00	97.70	98.42	129262	127.22	1923	73012	56.48
WELINV	EQ	23-Apr-2021	393.35	424.95	425.55	380.00	399.00	383.90	392.02	482	1.89	82	274	56.85
WELSPUNIND	EQ	23-Apr-2021	78.80	79.00	80.25	77.90	78.60	78.50	78.83	963552	759.61	8513	546940	56.76
WENDT	EQ	23-Apr-2021	3139.85	3139.35	3499.95	3139.35	3345.00	3371.05	3332.73	6724	224.09	1180	2595	38.59
WESTLIFE	EQ	23-Apr-2021	418.05	419.80	421.70	407.05	410.00	411.25	416.51	47056	195.99	1914	19190	40.78
WEWIN	SM	23-Apr-2021	15.75	16.35	16.50	16.00	16.50	16.50	16.28	9000	1.47	3	9000	100.00
WHEELS	EQ	23-Apr-2021	422.05	423.45	428.00	416.75	428.00	426.55	422.88	4972	21.03	357	2851	57.34
WHIRLPOOL	EQ	23-Apr-2021	2090.85	2099.95	2140.10	2087.00	2139.00	2131.70	2097.45	692668	14528.34	17932	613312	88.54
WILLAMAGOR	EQ	23-Apr-2021	16.95	16.60	17.65	16.60	16.90	17.00	17.07	14865	2.54	112	12489	84.02
WINDMACHIN	EQ	23-Apr-2021	27.95	28.80	29.30	27.30	28.90	29.25	28.96	178571	51.71	531	96347	53.95
WIPRO	EQ	23-Apr-2021	486.65	483.55	487.35	474.35	475.40	475.70	481.46	13596003	65459.14	133513	3125332	22.99
WOCKPHARMA	EQ	23-Apr-2021	518.20	517.15	533.00	500.05	504.00	504.05	513.68	2569992	13201.55	53462	419237	16.31
WONDERLA	EQ	23-Apr-2021	182.40	177.75	184.95	175.15	181.70	180.90	179.46	46895	84.16	2988	16240	34.63
WORTH	EQ	23-Apr-2021	48.10	48.80	49.20	46.40	46.75	47.15	47.43	15038	7.13	180	8597	57.17
WSI	BE	23-Apr-2021	5.65	5.65	5.65	5.40	5.40	5.40	5.41	21	0.00	2	-	-
WSTCSTPAPR	EQ	23-Apr-2021	195.35	195.35	202.65	194.40	196.70	196.25	199.03	187826	373.83	3683	44414	23.65
XCHANGING	EQ	23-Apr-2021	62.80	63.35	64.35	62.00	62.45	62.50	63.20	51416	32.49	917	28988	56.38
XELPMOC	EQ	23-Apr-2021	276.40	279.50	289.70	277.40	284.90	282.15	282.42	33915	95.78	2856	15897	46.87
XPROINDIA	BE	23-Apr-2021	117.60	123.45	123.45	123.45	123.45	123.45	123.45	31278	38.61	79	-	-
YAARII	EQ	23-Apr-2021	95.30	98.40	100.05	95.35	98.35	97.75	98.83	651316	643.70	6260	230037	35.32
YESBANK	EQ	23-Apr-2021	14.05	14.00	14.15	13.90	14.00	14.00	14.04	89475097	12565.86	69237	33035506	36.92
ZEEL	EQ	23-Apr-2021	192.30	192.00	193.00	187.00	188.00	188.00	190.04	8529439	16209.02	60790	2148300	25.19
ZEEL	P2	23-Apr-2021	1.95	1.95	1.95	1.90	1.95	1.95	1.93	8162	0.16	17	8162	100.00
ZEELEARN	EQ	23-Apr-2021	10.15	10.10	10.20	10.05	10.15	10.10	10.12	186613	18.88	420	107329	57.51
ZEEMEDIA	EQ	23-Apr-2021	6.05	6.10	6.50	6.00	6.35	6.30	6.30	2142019	134.99	1870	1284967	59.99
ZENITHEXPO	EQ	23-Apr-2021	64.45	68.40	70.50	64.50	68.00	67.85	67.41	8394	5.66	108	2726	32.48
ZENITHSTL	BE	23-Apr-2021	0.80	0.80	0.85	0.75	0.85	0.80	0.82	87735	0.72	75	-	-
ZENSARTECH	EQ	23-Apr-2021	267.80	267.50	274.70	265.00	267.90	268.40	270.32	123715	334.43	4115	72874	58.90
ZENTEC	EQ	23-Apr-2021	74.65	74.60	75.75	74.20	74.80	74.45	74.83	48243	36.10	1173	29617	61.39
ZODIAC	SM	23-Apr-2021	17.10	17.70	17.70	17.70	17.70	17.70	17.70	8000	1.42	2	0	0.00
ZODIACLOTH	EQ	23-Apr-2021	86.75	87.60	89.40	86.90	87.80	88.05	87.88	13475	11.84	354	9158	67.96
ZODJRDMKJ	EQ	23-Apr-2021	25.85	24.80	26.55	24.80	25.10	25.10	25.45	2459	0.63	151	739	30.05
ZOTA	EQ	23-Apr-2021	166.50	170.00	170.00	153.10	155.75	154.80	158.94	83254	132.32	1991	44701	53.69
ZUARI	EQ	23-Apr-2021	90.30	90.00	91.00	88.20	88.50	89.30	90.08	45395	40.89	1321	23717	52.25
ZUARIGLOB	BE	23-Apr-2021	78.00	79.75	80.80	78.00	79.00	79.00	78.94	39412	31.11	235	-	-
ZYDUSWELL	EQ	23-Apr-2021	2072.10	2061.10	2163.80	2061.10	2138.00	2138.10	2130.22	151666	3230.82	16837	64237	42.35