nse-sec-bhavdata-full-2022-04-20.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	20-Apr-2022	89.65	90.50	91.60	85.00	86.20	85.70	87.92	273530	240.49	5246	135430	49.51
21STCENMGM	EQ	20-Apr-2022	30.35	30.00	30.55	29.85	29.85	29.90	30.09	9359	2.82	131	6689	71.47
3IINFOLTD	EQ	20-Apr-2022	59.75	60.95	61.40	59.90	60.85	60.80	60.88	429623	261.56	5427	223250	51.96
3MINDIA	EQ	20-Apr-2022	21257.90	21380.00	21398.70	20700.20	20730.00	20813.60	20921.26	1922	402.11	1267	1057	54.99
3PLAND	EQ	20-Apr-2022	17.90	18.20	18.20	17.40	18.15	18.10	17.90	5143	0.92	92	3392	65.95
426GS2023	GS	20-Apr-2022	98.01	101.90	101.90	99.05	99.05	100.47	100.48	2	0.00	2	0	0.00
5PAISA	EQ	20-Apr-2022	360.35	367.80	372.40	356.15	360.30	360.70	364.96	19586	71.48	837	7937	40.52
63MOONS	BE	20-Apr-2022	292.55	292.55	303.00	290.00	295.00	291.35	295.36	56396	166.57	635	-	-
667GS2035	GS	20-Apr-2022	96.68	97.00	97.00	97.00	97.00	97.00	97.00	700	0.68	2	700	100.00
667GS2050	GS	20-Apr-2022	93.00	93.00	94.04	92.95	94.04	94.04	92.99	947	0.88	21	944	99.68
676GS2061	GS	20-Apr-2022	93.00	95.00	95.00	90.01	95.00	95.00	92.67	1357	1.26	37	1354	99.78
68GS2060	GS	20-Apr-2022	95.42	98.50	98.50	95.00	95.00	95.00	95.16	22	0.02	3	22	100.00
695GS2061	GS	20-Apr-2022	96.81	96.85	101.65	96.85	97.00	97.00	96.89	632	0.61	5	631	99.84
699GS2051	GS	20-Apr-2022	97.03	99.00	99.00	97.75	98.33	98.33	98.20	761	0.75	5	761	100.00
726GS2029	GS	20-Apr-2022	98.74	103.67	103.67	103.67	103.67	103.67	103.67	300	0.31	3	300	100.00
732GS2024	GS	20-Apr-2022	99.71	100.01	100.01	100.01	100.01	100.01	100.01	41	0.04	2	41	100.00
772GS2055	GS	20-Apr-2022	115.00	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
824GS2033	GS	20-Apr-2022	109.02	113.00	113.00	113.00	113.00	113.00	113.00	500	0.57	2	500	100.00
A2ZINFRA	EQ	20-Apr-2022	13.45	13.90	14.10	13.60	14.10	14.10	14.01	928782	130.14	966	731853	78.80
AAATECH	SM	20-Apr-2022	71.00	69.00	69.00	69.00	69.00	69.00	69.00	3000	2.07	1	3000	100.00
AAKASH	EQ	20-Apr-2022	27.45	27.85	27.90	27.50	27.65	27.70	27.70	119254	33.04	288	81884	68.66
AAREYDRUGS	EQ	20-Apr-2022	46.15	45.40	46.90	45.40	46.50	45.75	45.91	34776	15.97	557	18915	54.39
AARON	EQ	20-Apr-2022	118.55	123.90	124.45	116.85	118.10	121.85	121.05	4259	5.16	102	3307	77.65
AARTIDRUGS	EQ	20-Apr-2022	489.15	489.20	496.90	480.30	485.70	482.95	488.05	81312	396.84	4746	29838	36.70
AARTIIND	EQ	20-Apr-2022	939.20	938.00	949.50	930.25	941.75	940.65	940.65	339671	3195.13	16726	155545	45.79
AARTISURF	EQ	20-Apr-2022	839.75	846.95	847.80	815.70	828.00	825.60	833.77	13480	112.39	1593	8369	62.08
AARVEEDEN	EQ	20-Apr-2022	30.25	29.10	30.50	27.75	27.75	28.40	28.97	35421	10.26	399	26380	74.48
AARVI	EQ	20-Apr-2022	108.95	113.20	113.25	108.05	110.25	112.05	111.17	10011	11.13	205	6051	60.44
AAVAS	EQ	20-Apr-2022	2456.70	2460.00	2469.60	2411.00	2420.00	2416.55	2425.09	64498	1564.13	16969	35698	55.35
ABAN	EQ	20-Apr-2022	53.95	54.45	56.80	54.00	54.45	54.50	55.12	194505	107.21	2998	97462	50.11
ABB	EQ	20-Apr-2022	2152.20	2165.00	2177.85	2127.70	2135.00	2137.45	2152.19	55650	1197.69	5213	26204	47.09
ABBOTINDIA	EQ	20-Apr-2022	16944.80	17049.95	17094.60	16792.00	16820.00	16843.20	16919.76	12091	2045.77	3813	6413	53.04
ABCAPITAL	EQ	20-Apr-2022	109.75	110.00	111.35	107.50	110.20	109.95	109.82	4312600	4736.17	21254	1391713	32.27
ABFRL	EQ	20-Apr-2022	292.85	292.80	297.45	288.00	289.55	289.55	292.02	2098909	6129.32	21304	498739	23.76
ABINFRA	SM	20-Apr-2022	11.10	10.55	10.55	10.55	10.55	10.55	10.55	4000	0.42	1	4000	100.00
ABMINTLLTD	EQ	20-Apr-2022	101.60	101.60	103.60	94.00	94.00	97.30	100.83	5347	5.39	319	1529	28.60
ABSLAMC	EQ	20-Apr-2022	527.10	525.00	529.35	519.05	527.60	526.55	525.35	192574	1011.70	8598	118597	61.59
ABSLBANETF	EQ	20-Apr-2022	36.19	36.95	38.99	35.90	36.25	36.15	36.14	8071	2.92	129	6892	85.39
ABSLNN50ET	EQ	20-Apr-2022	43.99	44.97	44.97	43.25	43.82	43.82	43.59	165596	72.18	169	163517	98.74
ACC	EQ	20-Apr-2022	2056.50	2075.00	2221.75	2065.65	2208.00	2208.25	2168.12	3687080	79940.27	139581	323253	8.77
ACCELYA	EQ	20-Apr-2022	934.05	934.05	948.55	923.10	940.15	944.80	935.88	24229	226.75	3887	6399	26.41
ACCORD	SM	20-Apr-2022	30.60	29.10	29.95	29.10	29.95	29.95	29.53	4000	1.18	2	2000	50.00
ACCURACY	EQ	20-Apr-2022	223.15	225.90	235.50	225.90	230.00	228.35	230.02	13590	31.26	515	7009	51.57
ACE	EQ	20-Apr-2022	219.20	222.00	230.00	221.45	229.00	228.60	226.32	384683	870.60	5957	207071	53.83
ACEINTEG	SM	20-Apr-2022	25.50	25.90	25.90	25.90	25.90	25.90	25.90	4500	1.17	1	4500	100.00
ACRYSIL	EQ	20-Apr-2022	810.50	819.70	826.30	800.00	803.00	803.30	812.21	38038	308.95	3190	19620	51.58
ADANIENT	EQ	20-Apr-2022	2168.30	2178.00	2207.95	2161.90	2194.00	2183.95	2186.63	1119025	24468.88	36160	116564	10.42
ADANIGREEN	EQ	20-Apr-2022	2911.95	2966.55	2990.05	2762.30	2838.00	2810.85	2883.18	1065499	30720.22	83748	351262	32.97
ADANIPORTS	EQ	20-Apr-2022	819.30	825.60	835.95	820.00	829.25	827.65	827.50	3071216	25414.40	56523	633049	20.61
ADANIPOWER	EQ	20-Apr-2022	232.45	238.95	243.50	232.00	236.80	235.05	238.55	26049922	62141.94	209631	7767490	29.82
ADANITRANS	EQ	20-Apr-2022	2598.05	2688.00	2750.00	2650.05	2715.00	2687.55	2700.69	719165	19422.41	46554	203988	28.36
ADFFOODS	EQ	20-Apr-2022	800.00	799.95	810.90	778.00	778.00	781.85	792.89	12477	98.93	1510	5728	45.91
ADL	BE	20-Apr-2022	50.75	52.55	53.25	48.30	53.10	51.25	50.84	10091	5.13	82	-	-
ADORWELD	EQ	20-Apr-2022	658.25	669.00	697.70	660.00	674.60	670.75	679.14	26648	180.98	1969	13477	50.57
ADROITINFO	EQ	20-Apr-2022	13.95	14.25	14.25	13.40	13.90	13.65	13.83	15978	2.21	128	10226	64.00
ADSL	EQ	20-Apr-2022	147.30	148.10	152.25	147.05	149.10	148.50	149.55	122479	183.16	2202	73062	59.65
ADVANIHOTR	EQ	20-Apr-2022	83.15	83.80	86.80	83.25	85.00	85.05	84.94	99718	84.71	2040	45577	45.71
ADVENZYMES	EQ	20-Apr-2022	316.30	314.00	322.90	312.40	315.50	314.50	318.64	272396	867.96	5354	171034	62.79
AEGISCHEM	EQ	20-Apr-2022	226.05	228.70	237.90	226.35	234.95	234.25	233.78	831428	1943.74	14062	343060	41.26
AFFLE	EQ	20-Apr-2022	1207.55	1210.00	1236.45	1205.55	1210.00	1207.75	1217.60	167801	2043.15	12314	70436	41.98
AGARIND	EQ	20-Apr-2022	640.25	638.70	647.95	616.00	621.00	618.50	630.00	55840	351.79	4050	26042	46.64
AGRITECH	BE	20-Apr-2022	110.75	110.00	112.60	107.10	108.00	108.25	108.95	7123	7.76	117	-	-
AGROPHOS	EQ	20-Apr-2022	32.65	32.15	35.00	32.15	34.85	34.50	34.27	219533	75.24	1216	160876	73.28
AGSTRA	EQ	20-Apr-2022	105.60	105.00	106.50	101.20	103.90	103.50	103.09	288048	296.95	5768	150352	52.20
AHLADA	EQ	20-Apr-2022	102.55	105.55	105.55	101.00	104.00	102.40	102.67	12481	12.81	281	9633	77.18
AHLEAST	EQ	20-Apr-2022	260.30	265.80	265.80	251.65	256.00	255.00	260.39	10385	27.04	1088	4296	41.37
AHLUCONT	EQ	20-Apr-2022	508.50	514.70	528.20	496.00	498.25	498.15	504.96	39367	198.79	4314	15808	40.16
AIAENG	EQ	20-Apr-2022	1809.25	1826.20	1870.00	1781.95	1835.00	1806.50	1831.98	37473	686.50	5642	8923	23.81
AILIMITED	SM	20-Apr-2022	21.25	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
AIRAN	EQ	20-Apr-2022	20.75	20.95	21.25	20.40	20.40	20.45	20.70	348250	72.10	1332	211708	60.79
AIROLAM	EQ	20-Apr-2022	74.60	75.95	75.95	72.10	73.60	74.10	73.92	4663	3.45	138	3038	65.15
AIRTELPP	E1	20-Apr-2022	336.85	337.00	352.30	337.00	344.35	345.55	347.24	762254	2646.82	11326	495627	65.02
AISL	SM	20-Apr-2022	57.00	59.50	59.50	55.50	57.00	57.00	57.18	7200	4.12	5	6000	83.33
AJANTPHARM	EQ	20-Apr-2022	1763.00	1763.00	1804.80	1750.00	1763.00	1762.95	1775.43	66178	1174.95	9068	31095	46.99
AJMERA	EQ	20-Apr-2022	362.60	368.80	374.75	361.60	366.05	367.50	368.00	98651	363.03	5485	24416	24.75
AJOONI	EQ	20-Apr-2022	65.05	67.25	67.25	63.50	64.00	64.15	64.35	23954	15.41	361	15385	64.23
AJRINFRA	EQ	20-Apr-2022	2.35	2.35	2.45	2.25	2.35	2.30	2.34	1730134	40.41	1284	1006631	58.18
AKASH	EQ	20-Apr-2022	54.00	51.30	51.30	51.30	51.30	51.30	51.30	25618	13.14	311	25617	100.00
AKG	EQ	20-Apr-2022	36.60	36.85	37.60	36.60	36.90	36.80	36.99	3353	1.24	99	2520	75.16
AKSHARCHEM	EQ	20-Apr-2022	381.95	384.90	408.75	380.25	405.35	404.95	399.65	31813	127.14	2547	15193	47.76
AKSHOPTFBR	EQ	20-Apr-2022	12.15	12.15	13.30	12.15	13.15	13.10	12.86	1668851	214.65	2370	1096251	65.69
AKZOINDIA	EQ	20-Apr-2022	1876.75	1881.05	1894.15	1865.05	1879.00	1872.75	1874.79	4319	80.97	908	2832	65.57
ALANKIT	EQ	20-Apr-2022	14.45	14.75	14.75	13.85	14.30	14.30	14.35	433837	62.27	1514	267003	61.54
ALBERTDAVD	EQ	20-Apr-2022	603.65	605.70	606.10	591.60	599.75	597.05	598.66	7962	47.67	745	3080	38.68
ALEMBICLTD	EQ	20-Apr-2022	80.35	80.85	82.50	79.50	80.70	80.75	80.37	193747	155.71	2069	85704	44.24
ALICON	EQ	20-Apr-2022	660.65	670.55	698.80	662.05	676.00	675.90	684.21	11092	75.89	911	3748	33.79
ALKALI	EQ	20-Apr-2022	100.95	102.40	102.40	98.85	99.35	99.60	100.84	13670	13.79	267	7860	57.50
ALKEM	EQ	20-Apr-2022	3374.85	3422.20	3422.20	3357.75	3403.00	3406.30	3380.24	106014	3583.52	6283	69610	65.66
ALKYLAMINE	EQ	20-Apr-2022	3146.55	3152.00	3185.55	3110.00	3148.00	3144.90	3159.56	35823	1131.85	8408	13753	38.39
ALLCARGO	EQ	20-Apr-2022	367.30	370.00	379.00	362.15	364.00	363.45	368.97	336147	1240.28	9526	181724	54.06
ALLSEC	EQ	20-Apr-2022	513.60	517.75	517.75	510.25	516.00	513.05	514.00	6943	35.69	465	4405	63.45
ALMONDZ	EQ	20-Apr-2022	106.85	105.25	109.15	105.20	105.40	105.55	106.90	4532	4.84	178	3004	66.28
ALOKINDS	EQ	20-Apr-2022	24.65	25.00	25.05	24.50	24.60	24.55	24.71	9213344	2276.88	12668	3553308	38.57
ALPA	EQ	20-Apr-2022	79.15	79.30	81.45	79.15	79.50	79.50	80.23	38130	30.59	630	22060	57.85
ALPHAGEO	EQ	20-Apr-2022	346.85	346.90	352.45	340.00	343.00	343.80	344.97	13333	46.00	902	5067	38.00
ALPSINDUS	BE	20-Apr-2022	5.30	5.55	5.55	5.05	5.55	5.55	5.50	564613	31.05	1239	-	-
AMARAJABAT	EQ	20-Apr-2022	559.35	560.00	568.50	557.20	563.10	561.55	562.88	351057	1976.03	11258	108343	30.86
AMBER	EQ	20-Apr-2022	3621.00	3650.00	3744.00	3531.50	3587.00	3580.85	3657.71	56834	2078.82	8330	19295	33.95
AMBICAAGAR	EQ	20-Apr-2022	27.90	27.90	28.55	27.00	27.55	27.65	27.95	45002	12.58	377	34344	76.32
AMBIKCO	EQ	20-Apr-2022	2331.65	2355.00	2363.70	2315.00	2319.50	2318.40	2338.22	32101	750.59	6351	14386	44.81
AMBUJACEM	EQ	20-Apr-2022	354.25	355.00	375.80	355.00	375.00	371.30	367.31	13525255	49679.69	125395	4034251	29.83
AMDIND	EQ	20-Apr-2022	58.30	60.00	60.50	57.50	57.55	57.70	58.75	52963	31.12	644	32024	60.46
AMIORG	EQ	20-Apr-2022	1028.40	1038.70	1078.00	1027.00	1052.40	1049.95	1056.53	125240	1323.20	8442	47377	37.83
AMJLAND	EQ	20-Apr-2022	29.90	30.25	30.95	28.55	28.80	29.10	29.46	58334	17.19	689	41299	70.80
AMJUMBO	SM	20-Apr-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	16000	0.97	2	16000	100.00
AMRUTANJAN	EQ	20-Apr-2022	910.15	915.00	917.50	880.00	885.00	887.30	901.09	50468	454.76	6334	16665	33.02
ANANDRATHI	EQ	20-Apr-2022	660.70	667.00	685.00	652.20	654.00	658.30	669.67	145719	975.84	7342	37062	25.43
ANANTRAJ	EQ	20-Apr-2022	62.30	62.30	62.95	60.20	60.95	60.60	61.24	743025	455.01	5566	478782	64.44
ANDHRACEMT	EQ	20-Apr-2022	14.30	14.25	14.35	13.95	14.15	14.05	14.17	270256	38.31	1026	217919	80.63
ANDHRAPAP	EQ	20-Apr-2022	353.35	355.15	365.35	353.05	354.00	355.85	359.08	64870	232.94	2611	48540	74.83
ANDHRSUGAR	EQ	20-Apr-2022	156.00	155.10	163.00	155.00	162.45	161.70	159.26	533575	849.76	6276	179903	33.72
ANDREWYU	EQ	20-Apr-2022	25.60	26.00	27.90	25.30	27.25	27.20	26.75	1818631	486.40	5128	887395	48.79
ANGELONE	EQ	20-Apr-2022	1700.25	1729.00	1750.00	1607.05	1635.00	1624.10	1680.55	1043862	17542.62	45604	335319	32.12
ANIKINDS	EQ	20-Apr-2022	29.85	29.10	30.25	28.75	28.90	29.15	29.39	16354	4.81	202	12004	73.40
ANKITMETAL	EQ	20-Apr-2022	8.25	8.55	8.65	8.25	8.65	8.65	8.56	410347	35.13	1000	284517	69.34
ANMOL	EQ	20-Apr-2022	211.35	214.75	214.75	210.10	213.50	212.55	212.97	8047	17.14	246	4604	57.21
ANSALAPI	EQ	20-Apr-2022	20.20	20.00	20.90	19.20	19.20	19.35	19.60	643476	126.14	1531	458296	71.22
ANSALHSG	EQ	20-Apr-2022	7.90	8.05	8.30	7.55	7.90	7.75	7.99	382153	30.54	673	251488	65.81
ANTGRAPHIC	BE	20-Apr-2022	1.55	1.55	1.60	1.50	1.50	1.50	1.50	544062	8.17	694	-	-
ANUP	EQ	20-Apr-2022	890.90	909.00	909.00	865.60	905.10	888.45	882.26	20602	181.76	1491	11314	54.92
ANURAS	EQ	20-Apr-2022	845.55	850.00	862.00	841.70	845.00	844.30	848.05	47035	398.88	2744	25547	54.31
APARINDS	EQ	20-Apr-2022	688.55	697.90	697.90	668.00	678.00	673.15	681.87	111584	760.85	9595	35313	31.65
APCL	EQ	20-Apr-2022	280.00	281.00	285.00	277.50	283.00	280.35	281.77	29595	83.39	1110	16747	56.59
APCOTEXIND	EQ	20-Apr-2022	454.55	463.95	484.95	445.25	451.80	449.90	469.15	433673	2034.59	15748	116832	26.94
APEX	EQ	20-Apr-2022	303.55	303.55	308.20	298.55	304.00	301.80	303.55	61292	186.05	6118	22092	36.04
APLAPOLLO	EQ	20-Apr-2022	1041.55	1048.00	1074.95	1030.55	1040.00	1040.05	1047.78	509770	5341.28	40905	267628	52.50
APLLTD	EQ	20-Apr-2022	749.70	749.70	765.50	749.15	759.80	758.10	759.85	82047	623.44	4940	21928	26.73
APOLLO	EQ	20-Apr-2022	144.20	144.20	152.25	143.85	146.15	145.60	147.39	94387	139.12	2592	44469	47.11
APOLLOHOSP	EQ	20-Apr-2022	4816.35	4806.00	4850.00	4731.40	4780.00	4780.95	4787.87	777140	37208.48	60085	298953	38.47
APOLLOPIPE	EQ	20-Apr-2022	595.40	592.00	620.00	590.00	606.00	604.35	607.95	201831	1227.04	8780	60948	30.20
APOLLOTYRE	EQ	20-Apr-2022	189.20	190.75	195.95	189.25	194.60	194.40	193.65	3428638	6639.55	25910	826703	24.11
APOLSINHOT	EQ	20-Apr-2022	810.30	815.00	818.70	798.50	806.35	811.00	809.41	390	3.16	56	288	73.85
APTECHT	EQ	20-Apr-2022	335.80	336.50	347.80	335.10	339.00	338.30	341.41	120572	411.64	5634	35984	29.84
APTUS	EQ	20-Apr-2022	333.00	333.95	346.00	333.30	339.30	337.70	340.28	120642	410.52	10637	51829	42.96
ARCHIDPLY	EQ	20-Apr-2022	48.15	49.40	49.40	46.40	46.50	46.70	48.06	34055	16.37	430	24843	72.95
ARCHIES	EQ	20-Apr-2022	20.30	20.35	21.50	20.35	20.70	20.75	21.05	108236	22.79	653	83809	77.43
ARENTERP	EQ	20-Apr-2022	43.20	44.45	44.45	42.20	43.90	42.75	43.31	2239	0.97	75	1546	69.05
ARIES	EQ	20-Apr-2022	164.25	164.55	173.00	164.55	168.50	166.95	168.51	180971	304.96	5022	61519	33.99
ARIHANTCAP	EQ	20-Apr-2022	81.65	77.60	82.75	77.60	80.70	79.65	78.72	1030056	810.90	4729	542368	52.65
ARIHANTSUP	EQ	20-Apr-2022	157.90	164.00	164.00	150.10	150.95	151.40	155.36	98937	153.71	1959	36881	37.28
ARMANFIN	EQ	20-Apr-2022	1132.40	1128.00	1235.00	1107.85	1214.10	1216.85	1187.54	42738	507.53	5145	21703	50.78
AROGRANITE	EQ	20-Apr-2022	58.95	59.90	61.95	59.10	60.05	59.90	60.07	42920	25.78	752	23340	54.38
ARROWGREEN	EQ	20-Apr-2022	127.90	130.50	130.50	124.00	126.50	125.95	128.09	12445	15.94	425	7577	60.88
ARSHIYA	EQ	20-Apr-2022	30.20	30.20	30.75	29.25	30.15	29.95	29.95	760554	227.79	2798	355375	46.73
ARSSINFRA	EQ	20-Apr-2022	27.30	27.50	27.90	27.15	27.15	27.20	27.48	9208	2.53	131	5896	64.03
ARTEMISMED	EQ	20-Apr-2022	44.20	45.25	45.25	43.30	44.00	43.80	44.13	111023	48.99	1063	92445	83.27
ARTNIRMAN	EQ	20-Apr-2022	87.55	90.00	91.90	90.00	91.90	91.90	91.70	5787	5.31	105	4491	77.60
ARVEE	BE	20-Apr-2022	113.35	115.90	119.00	114.50	115.00	115.00	117.61	4202	4.94	82	-	-
ARVIND	EQ	20-Apr-2022	131.80	133.00	134.80	129.00	129.80	129.85	132.13	1196774	1581.33	11524	501450	41.90
ARVINDFASN	EQ	20-Apr-2022	283.10	284.90	290.95	275.60	279.50	278.75	283.22	133009	376.71	6018	55006	41.36
ARVSMART	EQ	20-Apr-2022	217.20	219.00	220.90	213.55	213.55	214.50	217.66	28769	62.62	854	20748	72.12
ASAHIINDIA	EQ	20-Apr-2022	441.25	442.45	449.85	433.00	445.00	443.45	444.61	126852	564.00	6253	47191	37.20
ASAHISONG	EQ	20-Apr-2022	309.90	315.00	323.50	313.10	323.50	320.85	319.58	31828	101.72	1433	20772	65.26
ASAL	BE	20-Apr-2022	556.35	528.60	574.70	528.55	560.00	542.55	534.91	54449	291.25	3052	-	-
ASALCBR	EQ	20-Apr-2022	487.45	486.00	500.10	486.00	498.00	497.50	495.48	30109	149.18	1925	19273	64.01
ASCOM	SM	20-Apr-2022	46.80	49.10	49.10	49.10	49.10	49.10	49.10	4000	1.96	1	4000	100.00
ASHAPURMIN	EQ	20-Apr-2022	155.50	157.90	160.40	151.15	152.05	152.05	155.93	306148	477.38	4270	156038	50.97
ASHIANA	EQ	20-Apr-2022	150.25	151.05	158.60	149.60	156.00	155.70	153.57	32549	49.99	952	18464	56.73
ASHIMASYN	EQ	20-Apr-2022	15.10	14.85	15.20	14.70	14.80	14.80	14.87	70763	10.52	307	49977	70.63
ASHOKA	EQ	20-Apr-2022	88.75	88.80	90.10	88.40	89.00	88.95	89.03	603442	537.24	4959	294895	48.87
ASHOKLEY	EQ	20-Apr-2022	124.50	125.95	128.10	124.65	127.70	127.85	127.16	8220153	10452.59	42553	2162051	26.30
ASIANENE	EQ	20-Apr-2022	115.75	117.00	119.00	114.50	115.00	114.85	116.38	41469	48.26	1480	20805	50.17
ASIANHOTNR	EQ	20-Apr-2022	82.20	82.65	83.20	80.90	81.15	81.15	81.64	8597	7.02	207	6536	76.03
ASIANPAINT	EQ	20-Apr-2022	2991.20	2991.30	3089.50	2980.00	3080.05	3083.00	3050.13	838182	25565.64	68212	343436	40.97
ASIANTILES	EQ	20-Apr-2022	82.85	85.00	85.50	78.60	81.00	80.30	82.59	994790	821.55	10233	480853	48.34
ASPINWALL	EQ	20-Apr-2022	188.65	193.80	193.80	186.00	189.00	189.50	191.66	6383	12.23	259	4887	76.56
ASTEC	EQ	20-Apr-2022	1758.30	1776.50	1809.95	1736.00	1793.00	1784.95	1775.13	12949	229.86	2074	4782	36.93
ASTERDM	EQ	20-Apr-2022	183.60	184.60	184.90	179.20	181.85	182.00	181.92	346300	629.99	5336	152463	44.03
ASTRAL	EQ	20-Apr-2022	2088.95	2081.65	2185.00	2080.05	2163.95	2154.30	2158.10	646504	13952.20	51608	160436	24.82
ASTRAMICRO	EQ	20-Apr-2022	244.60	248.00	251.85	242.35	245.95	246.20	247.90	357832	887.07	11059	120665	33.72
ASTRAZEN	EQ	20-Apr-2022	2732.20	2721.00	2805.95	2721.00	2725.05	2727.05	2756.44	8988	247.75	2773	4817	53.59
ASTRON	EQ	20-Apr-2022	50.85	51.65	52.10	50.00	51.00	50.55	51.20	82295	42.13	1283	34411	41.81
ATALREAL	SM	20-Apr-2022	130.95	131.00	135.35	121.05	133.00	133.00	129.58	75200	97.45	37	11200	14.89
ATFL	EQ	20-Apr-2022	851.00	855.30	875.00	836.45	864.90	851.85	862.21	6620	57.08	901	4541	68.60
ATGL	EQ	20-Apr-2022	2369.40	2421.00	2500.00	2415.00	2499.00	2478.40	2464.62	290667	7163.83	19488	156731	53.92
ATLANTA	EQ	20-Apr-2022	20.05	20.05	20.95	19.75	20.65	20.30	20.38	41136	8.38	276	24874	60.47
ATUL	EQ	20-Apr-2022	9826.45	9849.85	9937.25	9719.95	9749.90	9772.35	9851.73	61235	6032.70	9617	38870	63.48
ATULAUTO	EQ	20-Apr-2022	183.55	185.00	190.10	182.00	184.05	184.20	186.08	61740	114.88	2300	27629	44.75
AUBANK	EQ	20-Apr-2022	1420.50	1420.40	1446.00	1407.05	1423.90	1420.25	1430.47	1708172	24434.97	45539	354912	20.78
AURIONPRO	EQ	20-Apr-2022	360.30	363.00	380.00	360.00	365.55	365.65	371.53	168032	624.28	4673	87607	52.14
AUROPHARMA	EQ	20-Apr-2022	662.15	664.00	679.35	657.15	670.30	670.65	670.57	1128217	7565.49	27959	272068	24.11
AURUM	EQ	20-Apr-2022	117.10	118.00	120.00	115.00	115.55	115.40	117.14	124107	145.38	2559	85195	68.65
AUSOMENT	EQ	20-Apr-2022	80.95	80.60	84.80	79.10	80.10	81.50	82.27	20053	16.50	582	11495	57.32
AUTOAXLES	EQ	20-Apr-2022	1590.30	1598.00	1634.95	1586.15	1634.95	1627.25	1610.48	7722	124.36	1540	4702	60.89
AUTOIND	EQ	20-Apr-2022	73.95	71.50	73.95	70.30	70.30	70.30	71.94	172683	124.23	1249	116151	67.26
AVADHSUGAR	EQ	20-Apr-2022	830.95	828.95	844.15	811.60	820.00	818.45	826.13	191116	1578.87	8928	57938	30.32
AVANTIFEED	EQ	20-Apr-2022	462.95	467.00	470.85	460.65	464.10	462.85	464.88	130172	605.14	5941	49121	37.74
AVROIND	EQ	20-Apr-2022	99.80	104.75	104.75	94.85	95.00	95.00	96.21	36135	34.76	472	18948	52.44
AVTNPL	EQ	20-Apr-2022	120.70	122.45	126.75	120.20	122.20	122.10	123.05	190737	234.71	4411	77998	40.89
AWHCL	EQ	20-Apr-2022	287.75	289.90	292.80	282.00	286.10	284.35	287.44	72101	207.25	2876	28109	38.99
AWL	EQ	20-Apr-2022	677.90	703.40	709.00	655.00	673.00	667.90	684.97	23058972	157947.73	410918	6658461	28.88
AXISBANK	EQ	20-Apr-2022	797.80	800.85	802.45	788.60	795.65	794.70	795.91	6676491	53138.62	180925	2913092	43.63
AXISBNKETF	EQ	20-Apr-2022	364.79	368.98	368.98	360.84	364.32	364.32	363.95	3809	13.86	55	3596	94.41
AXISBPSETF	EQ	20-Apr-2022	10.46	10.49	10.49	10.45	10.49	10.46	10.48	12013	1.26	1163	10047	83.63
AXISCADES	EQ	20-Apr-2022	156.90	157.00	163.20	149.10	149.10	149.15	155.70	238864	371.92	2892	135786	56.85
AXISCETF	EQ	20-Apr-2022	69.76	70.30	70.30	69.00	69.15	69.15	69.72	301	0.21	30	291	96.68
AXISGOLD	EQ	20-Apr-2022	45.86	45.49	45.49	45.07	45.35	45.27	45.40	1171600	531.88	1328	1133724	96.77
AXISHCETF	EQ	20-Apr-2022	84.79	85.45	86.40	83.70	85.49	84.50	84.53	52730	44.57	140	51947	98.52
AXISNIFTY	EQ	20-Apr-2022	179.94	180.00	181.39	180.00	180.00	180.02	180.96	4668	8.45	130	4401	94.28
AXISTECETF	EQ	20-Apr-2022	329.58	333.99	342.00	327.50	342.00	339.18	331.88	2111	7.01	187	1102	52.20
AYMSYNTEX	EQ	20-Apr-2022	129.20	130.00	139.25	130.00	131.15	131.70	134.99	121498	164.01	2720	62104	51.12
BAFNAPH	EQ	20-Apr-2022	130.00	131.00	132.00	129.00	131.00	131.30	130.63	1061	1.39	75	887	83.60
BAGFILMS	EQ	20-Apr-2022	10.60	10.70	10.70	10.10	10.10	10.10	10.23	845590	86.52	1358	640218	75.71
BAJAJ-AUTO	EQ	20-Apr-2022	3657.15	3666.00	3734.95	3652.30	3716.70	3720.75	3704.86	174080	6449.41	18219	67620	38.84
BAJAJCON	EQ	20-Apr-2022	168.35	169.30	176.25	169.25	173.75	173.30	173.11	568189	983.59	10687	208015	36.61
BAJAJELEC	EQ	20-Apr-2022	1099.80	1090.00	1115.00	1060.55	1082.40	1075.20	1089.87	66916	729.30	6973	21220	31.71
BAJAJFINSV	EQ	20-Apr-2022	15720.55	15721.00	15799.95	15323.30	15520.00	15509.30	15590.40	251707	39242.12	45089	62742	24.93
BAJAJHCARE	EQ	20-Apr-2022	351.00	362.00	362.00	342.00	345.50	344.25	349.56	35613	124.49	1880	21685	60.89
BAJAJHIND	EQ	20-Apr-2022	17.05	17.10	18.75	17.10	18.75	18.50	18.00	16012172	2882.19	14123	11461498	71.58
BAJAJHLDNG	EQ	20-Apr-2022	5191.30	5225.00	5295.15	5123.15	5235.50	5257.10	5202.70	108941	5667.87	20074	35949	33.00
BAJFINANCE	EQ	20-Apr-2022	7259.55	7274.95	7294.70	6960.00	7049.00	7032.50	7100.51	1558181	110638.74	124218	592985	38.06
BALAJITELE	EQ	20-Apr-2022	74.15	74.15	75.60	73.00	73.80	73.80	74.20	151279	112.25	1947	70720	46.75
BALAMINES	EQ	20-Apr-2022	3169.75	3213.60	3300.00	3158.45	3176.00	3175.25	3190.53	44860	1431.27	8161	18596	41.45
BALAXI	EQ	20-Apr-2022	429.15	434.00	436.00	416.45	419.00	421.25	427.62	2224	9.51	197	1162	52.25
BALKRISHNA	EQ	20-Apr-2022	48.90	47.75	50.90	47.75	48.60	48.60	48.81	9059	4.42	130	5968	65.88
BALKRISIND	EQ	20-Apr-2022	2097.95	2098.95	2142.00	2082.70	2097.00	2096.30	2109.52	114057	2406.06	9980	30880	27.07
BALLARPUR	BZ	20-Apr-2022	1.50	1.55	1.55	1.55	1.55	1.55	1.55	300513	4.66	118	-	-
BALMLAWRIE	EQ	20-Apr-2022	126.70	126.80	128.90	126.05	127.80	127.45	127.56	303453	387.10	4153	145484	47.94
BALPHARMA	EQ	20-Apr-2022	112.85	113.10	114.85	111.50	112.90	112.20	112.66	30132	33.95	1063	18218	60.46
BALRAMCHIN	EQ	20-Apr-2022	484.80	488.00	497.90	476.70	484.40	483.40	487.59	2386020	11634.00	39511	434574	18.21
BANARBEADS	EQ	20-Apr-2022	89.25	89.95	91.45	89.05	90.00	90.00	90.38	7750	7.00	195	4782	61.70
BANARISUG	EQ	20-Apr-2022	2736.70	2785.00	2785.00	2669.60	2725.00	2717.20	2717.22	3074	83.53	664	2067	67.24
BANCOINDIA	EQ	20-Apr-2022	140.90	141.50	141.50	139.00	139.00	139.60	139.82	67021	93.71	2017	44924	67.03
BANDHANBNK	EQ	20-Apr-2022	323.60	324.95	330.00	320.10	323.05	323.05	324.70	7754089	25177.70	66126	1835243	23.67
BANG	EQ	20-Apr-2022	64.75	67.50	71.20	67.00	71.20	71.15	70.99	1027945	729.71	4082	402506	39.16
BANKA	EQ	20-Apr-2022	82.40	81.50	81.50	76.50	78.50	77.90	79.17	13855	10.97	308	10416	75.18
BANKBARODA	EQ	20-Apr-2022	113.05	113.75	114.50	111.40	112.75	112.60	112.99	21822195	24656.65	60915	3554211	16.29
BANKBEES	EQ	20-Apr-2022	365.57	369.14	369.14	364.13	366.00	365.83	365.85	1223101	4474.68	8455	823100	67.30
BANKINDIA	EQ	20-Apr-2022	49.45	49.65	50.30	49.40	49.80	49.60	49.81	2614259	1302.04	8395	761656	29.13
BANSWRAS	EQ	20-Apr-2022	272.95	270.50	280.80	270.50	278.05	276.20	276.57	18874	52.20	2080	10344	54.81
BARBEQUE	EQ	20-Apr-2022	1154.80	1159.00	1189.80	1148.00	1166.10	1161.30	1174.40	189103	2220.83	14037	65296	34.53
BARTRONICS	BZ	20-Apr-2022	6.25	6.25	6.40	6.05	6.20	6.40	6.31	6259	0.40	46	-	-
BASF	EQ	20-Apr-2022	2706.35	2719.90	2749.75	2665.00	2668.00	2674.20	2699.84	24681	666.35	5118	13398	54.28
BASML	EQ	20-Apr-2022	82.80	83.10	86.50	83.10	84.15	83.95	84.68	291537	246.86	3145	159316	54.65
BATAINDIA	EQ	20-Apr-2022	1925.60	1932.50	1969.00	1913.60	1920.00	1923.90	1940.76	258550	5017.82	10765	117926	45.61
BAYERCROP	EQ	20-Apr-2022	4888.40	4914.10	4945.00	4870.00	4888.00	4905.95	4902.82	5004	245.34	2192	2909	58.13
BBETF0432	EQ	20-Apr-2022	1005.97	1007.00	1007.00	1003.70	1005.49	1005.22	1005.68	4477	45.02	65	3588	80.14
BBL	EQ	20-Apr-2022	1778.65	1779.00	1879.25	1779.00	1815.00	1806.40	1832.41	41370	758.07	5448	15008	36.28
BBOX	EQ	20-Apr-2022	796.60	800.05	809.50	775.00	775.00	777.30	787.50	1839	14.48	295	1050	57.10
BBTC	EQ	20-Apr-2022	891.50	899.00	902.05	871.25	895.95	890.10	894.56	40024	358.04	3557	20372	50.90
BBTCL	SM	20-Apr-2022	280.00	280.00	280.00	280.00	280.00	280.00	280.00	1000	2.80	1	1000	100.00
BCG	BE	20-Apr-2022	90.00	94.50	94.50	91.00	92.50	92.15	93.23	1481265	1380.95	8365	-	-
BCIL-RE	BE	20-Apr-2022	535.05	560.00	560.00	503.30	535.00	535.00	534.87	2184	11.68	51	-	-
BCLIND	BE	20-Apr-2022	456.55	460.00	472.00	460.00	466.00	468.75	468.04	13598	63.64	375	-	-
BCONCEPTS	EQ	20-Apr-2022	100.05	95.05	103.35	95.05	103.00	96.65	96.50	28110	27.12	143	24671	87.77
BCP	EQ	20-Apr-2022	5.50	5.60	5.60	5.25	5.40	5.30	5.40	227225	12.27	545	170964	75.24
BDL	EQ	20-Apr-2022	827.90	840.00	867.60	765.25	789.00	780.40	824.28	3395329	27987.04	128375	525106	15.47
BEARDSELL	EQ	20-Apr-2022	17.85	17.85	18.75	17.00	17.00	17.15	17.55	102847	18.05	444	57066	55.49
BECTORFOOD	EQ	20-Apr-2022	303.15	309.00	312.00	303.00	310.00	308.75	307.77	485033	1492.76	9664	248911	51.32
BEDMUTHA	EQ	20-Apr-2022	95.00	99.75	99.75	90.75	97.00	96.75	95.94	107661	103.29	1509	54106	50.26
BEL	EQ	20-Apr-2022	250.30	252.70	255.60	250.60	253.50	253.30	252.93	10467609	26475.41	90718	4949767	47.29
BEML	EQ	20-Apr-2022	1831.35	1845.00	1869.00	1803.00	1825.00	1816.90	1843.27	140854	2596.33	12427	34525	24.51
BEPL	EQ	20-Apr-2022	135.80	137.50	139.70	135.60	137.25	137.15	137.35	329453	452.51	6314	132187	40.12
BERGEPAINT	EQ	20-Apr-2022	702.70	712.00	723.00	707.35	712.05	712.85	715.12	544423	3893.26	23397	278564	51.17
BESTAGRO	EQ	20-Apr-2022	964.00	969.00	1024.90	937.05	954.90	962.45	964.84	76460	737.71	5583	13417	17.55
BETA	SM	20-Apr-2022	645.30	642.35	654.00	625.00	630.00	631.20	636.92	4600	29.30	20	3000	65.22
BEWLTD	SM	20-Apr-2022	790.00	790.00	790.00	790.00	790.00	790.00	790.00	500	3.95	2	250	50.00
BFINVEST	EQ	20-Apr-2022	316.90	318.25	326.40	311.10	315.00	314.55	319.38	23020	73.52	2090	8084	35.12
BFUTILITIE	EQ	20-Apr-2022	381.50	383.45	395.05	375.25	379.75	377.80	385.65	325753	1256.28	11300	85329	26.19
BGRENERGY	EQ	20-Apr-2022	86.70	86.70	87.60	85.40	86.95	86.25	86.51	139036	120.28	1855	70273	50.54
BHAGCHEM	EQ	20-Apr-2022	947.80	964.90	964.90	946.65	954.00	953.45	952.46	964	9.18	144	577	59.85
BHAGERIA	EQ	20-Apr-2022	258.30	259.60	263.95	251.05	253.00	252.80	254.60	52878	134.63	1808	27214	51.47
BHAGYANGR	EQ	20-Apr-2022	51.60	52.55	52.55	50.90	50.90	51.00	51.32	35204	18.07	364	23471	66.67
BHAGYAPROP	EQ	20-Apr-2022	38.90	39.65	41.70	38.55	39.20	39.45	39.85	349814	139.39	1969	222070	63.48
BHANDARI	EQ	20-Apr-2022	7.15	7.05	7.40	6.95	7.10	7.05	7.13	285112	20.34	793	182494	64.01
BHARATFORG	EQ	20-Apr-2022	725.95	728.00	752.00	723.00	731.65	731.25	737.93	1528988	11282.81	29384	476888	31.19
BHARATGEAR	EQ	20-Apr-2022	156.85	156.00	158.45	153.55	154.65	154.15	155.60	12347	19.21	523	6769	54.82
BHARATRAS	EQ	20-Apr-2022	13198.40	13362.90	13545.05	13060.00	13149.95	13134.80	13321.04	2787	371.26	1583	1033	37.06
BHARATWIRE	EQ	20-Apr-2022	84.20	87.00	91.45	77.20	86.10	86.35	86.52	201386	174.25	2712	103424	51.36
BHARTIARTL	EQ	20-Apr-2022	723.50	730.05	744.50	723.95	738.25	739.35	738.03	6632292	48948.17	125132	3324758	50.13
BHEL	EQ	20-Apr-2022	53.55	53.75	54.50	53.10	54.00	53.85	53.84	17850871	9610.32	32865	2435342	13.64
BIGBLOC	EQ	20-Apr-2022	120.15	122.00	124.50	114.55	118.00	118.20	118.53	161976	191.99	2057	101827	62.87
BIL	EQ	20-Apr-2022	270.65	274.30	275.70	270.00	272.65	271.30	272.81	3704	10.10	303	2430	65.60
BINDALAGRO	EQ	20-Apr-2022	25.40	25.85	25.85	25.00	25.10	25.15	25.30	185328	46.88	1206	96135	51.87
BIOCON	EQ	20-Apr-2022	337.95	342.00	353.80	337.30	352.60	352.55	348.74	3702037	12910.51	42791	1018683	27.52
BIOFILCHEM	EQ	20-Apr-2022	62.55	61.90	64.80	61.60	63.05	63.10	63.34	19245	12.19	546	10841	56.33
BIRET	RR	20-Apr-2022	324.88	326.90	327.85	323.17	324.40	324.79	325.40	109340	355.79	518	102269	93.53
BIRLACABLE	EQ	20-Apr-2022	144.45	149.90	154.00	146.00	149.00	148.10	150.35	294687	443.06	5542	97215	32.99
BIRLACORPN	EQ	20-Apr-2022	1116.15	1122.00	1164.00	1109.15	1150.15	1149.55	1141.88	90966	1038.72	9728	38197	41.99
BIRLAMONEY	EQ	20-Apr-2022	65.85	65.85	67.45	65.25	66.05	66.10	66.25	98493	65.26	1162	62005	62.95
BIRLATYRE	EQ	20-Apr-2022	20.55	21.00	21.45	18.70	19.75	19.70	19.78	2305729	456.05	9020	1354782	58.76
BKMINDST	BZ	20-Apr-2022	2.45	2.50	2.55	2.40	2.50	2.50	2.49	85367	2.13	218	-	-
BLBLIMITED	EQ	20-Apr-2022	30.70	29.20	29.20	29.20	29.20	29.20	29.20	5116	1.49	80	5116	100.00
BLISSGVS	EQ	20-Apr-2022	81.20	80.25	82.30	80.20	81.00	80.65	81.33	155021	126.08	4533	41308	26.65
BLKASHYAP	EQ	20-Apr-2022	25.25	25.35	25.65	24.45	25.00	24.80	24.88	146697	36.50	762	108068	73.67
BLS	EQ	20-Apr-2022	327.85	327.40	351.00	323.50	324.95	328.20	336.62	3216484	10827.17	55131	1328053	41.29
BLUEDART	EQ	20-Apr-2022	6514.55	6540.85	6726.55	6534.75	6645.00	6607.70	6642.91	11761	781.27	3757	5440	46.25
BLUESTARCO	EQ	20-Apr-2022	1143.85	1140.70	1167.15	1140.70	1153.20	1162.80	1157.95	63656	737.11	7479	22487	35.33
BODALCHEM	EQ	20-Apr-2022	115.10	115.20	119.85	115.20	116.30	116.70	117.62	1147926	1350.15	17950	354642	30.89
BOMDYEING	EQ	20-Apr-2022	101.40	101.50	104.00	100.15	103.85	103.45	102.22	2678001	2737.47	13661	784787	29.30
BOROLTD	EQ	20-Apr-2022	346.70	349.90	355.00	344.90	348.00	348.10	350.25	66400	232.57	2983	29161	43.92
BORORENEW	EQ	20-Apr-2022	650.05	657.00	685.00	657.00	669.00	668.80	671.90	875679	5883.71	24402	297807	34.01
BOSCHLTD	EQ	20-Apr-2022	14127.55	14288.00	14460.00	14205.35	14410.00	14371.30	14343.52	14664	2103.33	4009	4409	30.07
BPCL	EQ	20-Apr-2022	375.85	379.80	392.30	376.35	391.75	389.95	386.59	8568189	33124.19	111188	3937958	45.96
BPL	EQ	20-Apr-2022	75.25	75.25	79.00	74.40	76.60	76.35	77.17	114300	88.20	1635	55602	48.65
BRFL	BZ	20-Apr-2022	6.75	6.75	6.90	6.65	6.80	6.75	6.78	94529	6.41	241	-	-
BRIGADE	EQ	20-Apr-2022	484.15	488.70	496.00	477.00	478.00	480.15	482.89	192988	931.91	12816	79179	41.03
BRIGHT	SM	20-Apr-2022	5.80	5.70	5.90	5.70	5.90	5.85	5.79	72000	4.17	24	60000	83.33
BRITANNIA	EQ	20-Apr-2022	3267.90	3266.00	3335.00	3242.00	3300.00	3304.20	3311.14	235572	7800.12	27627	108058	45.87
BRITANNIA	N2	20-Apr-2022	31.60	31.60	31.75	31.56	31.65	31.63	31.61	2658	0.84	32	2656	99.92
BRITANNIA	N3	20-Apr-2022	29.68	29.50	29.78	29.50	29.57	29.56	29.55	6806	2.01	86	6781	99.63
BRNL	EQ	20-Apr-2022	33.90	34.35	34.35	33.30	33.95	33.85	33.81	29186	9.87	463	18969	64.99
BROOKS	EQ	20-Apr-2022	90.70	91.10	93.90	86.00	87.90	87.45	89.74	27803	24.95	523	16706	60.09
BSE	EQ	20-Apr-2022	857.75	859.00	891.75	835.00	845.30	843.10	860.76	930034	8005.34	47003	391626	42.11
BSHSL	BE	20-Apr-2022	436.80	436.75	449.90	415.15	440.00	440.00	443.78	7070	31.38	107	-	-
BSL	EQ	20-Apr-2022	145.50	143.00	147.90	138.50	144.00	141.80	141.58	63295	89.61	1606	33699	53.24
BSLGOLDETF	EQ	20-Apr-2022	48.33	47.12	48.24	47.12	48.00	47.95	47.80	62908	30.07	195	57898	92.04
BSLNIFTY	EQ	20-Apr-2022	19.06	19.25	19.25	18.90	19.03	19.04	19.05	26057	4.96	527	21107	81.00
BSLSENETFG	EQ	20-Apr-2022	53.97	53.84	59.99	53.84	54.10	54.51	54.48	1746	0.95	111	1242	71.13
BSOFT	EQ	20-Apr-2022	425.90	427.00	434.00	415.50	420.80	419.55	423.31	3309317	14008.58	65412	880311	26.60
BTML	SM	20-Apr-2022	129.90	136.30	136.30	136.30	136.30	136.30	136.30	1200	1.64	1	1200	100.00
BURNPUR	EQ	20-Apr-2022	6.70	6.70	6.80	6.65	6.75	6.70	6.72	135639	9.11	595	102709	75.72
BUTTERFLY	EQ	20-Apr-2022	1405.20	1405.20	1420.00	1405.05	1411.10	1415.10	1408.32	34286	482.86	1021	28009	81.69
BVCL	BE	20-Apr-2022	23.95	24.80	24.80	23.30	23.90	23.90	23.63	3771	0.89	37	-	-
BYKE	EQ	20-Apr-2022	47.15	47.80	49.30	46.30	47.35	47.25	47.74	151502	72.33	1369	108737	71.77
CALSOFT	EQ	20-Apr-2022	33.40	33.90	34.65	33.60	34.10	34.30	34.13	29453	10.05	469	19150	65.02
CAMLINFINE	EQ	20-Apr-2022	132.95	132.00	134.00	130.45	131.60	131.25	132.03	178181	235.25	4389	83123	46.65
CAMS	EQ	20-Apr-2022	2563.75	2570.90	2585.00	2539.00	2550.10	2553.35	2563.62	68067	1744.98	12520	29421	43.22
CANBK	EQ	20-Apr-2022	234.65	236.80	237.95	231.90	233.90	233.10	234.54	9543787	22384.08	39713	2384580	24.99
CANDC	BZ	20-Apr-2022	5.50	5.75	5.75	5.75	5.75	5.75	5.75	6202	0.36	20	-	-
CANFINHOME	EQ	20-Apr-2022	620.25	623.70	644.95	621.05	639.80	637.85	636.63	619836	3946.06	17936	204897	33.06
CANTABIL	EQ	20-Apr-2022	1198.45	1200.00	1200.00	1135.00	1150.15	1157.40	1169.16	24111	281.90	1600	8120	33.68
CAPACITE	EQ	20-Apr-2022	128.20	129.90	130.60	126.65	127.00	126.95	128.26	54745	70.22	1293	29035	53.04
CAPLIPOINT	EQ	20-Apr-2022	773.70	777.00	794.75	773.20	788.45	788.35	787.19	68892	542.31	4879	27191	39.47
CAPTRUST	EQ	20-Apr-2022	124.05	126.45	129.35	122.10	122.55	122.65	124.51	26774	33.34	722	15095	56.38
CARBORUNIV	EQ	20-Apr-2022	760.00	761.00	773.60	736.65	739.25	740.25	748.97	335658	2513.98	14271	295022	87.89
CAREERP	EQ	20-Apr-2022	121.80	123.55	127.25	121.25	123.85	124.20	124.58	16286	20.29	593	7752	47.60
CARERATING	EQ	20-Apr-2022	554.45	555.00	558.00	551.15	554.80	554.75	554.87	154659	858.16	5593	128751	83.25
CARTRADE	EQ	20-Apr-2022	630.00	635.00	657.00	629.00	629.00	630.60	641.16	171530	1099.78	9308	52025	30.33
CASTROLIND	EQ	20-Apr-2022	104.80	105.35	105.70	104.60	105.00	104.90	105.20	888283	934.51	10107	541542	60.97
CCCL	EQ	20-Apr-2022	3.00	3.10	3.15	3.05	3.15	3.15	3.14	920811	28.89	1442	855103	92.86
CCHHL	EQ	20-Apr-2022	8.55	8.50	8.65	8.10	8.20	8.25	8.33	152461	12.70	346	86811	56.94
CCL	EQ	20-Apr-2022	379.40	379.00	411.45	363.00	397.00	390.30	389.61	980309	3819.36	43183	267557	27.29
CDSL	EQ	20-Apr-2022	1404.20	1415.00	1444.00	1405.95	1420.90	1418.45	1424.49	423485	6032.51	29013	168019	39.68
CEATLTD	EQ	20-Apr-2022	1088.15	1096.95	1126.80	1093.40	1115.00	1110.50	1112.58	217803	2423.23	12557	46643	21.42
CEBBCO	EQ	20-Apr-2022	54.95	55.90	58.50	52.55	58.00	56.85	55.35	455609	252.19	4650	226508	49.72
CELEBRITY	EQ	20-Apr-2022	17.15	17.85	18.35	16.30	17.30	17.30	17.55	135787	23.83	456	67335	49.59
CENTENKA	EQ	20-Apr-2022	618.65	618.00	634.30	606.65	628.00	622.25	620.38	100074	620.84	6500	38623	38.59
CENTEXT	EQ	20-Apr-2022	11.60	11.60	12.05	11.50	11.85	11.75	11.79	196119	23.12	558	132233	67.42
CENTRALBK	EQ	20-Apr-2022	19.85	19.85	20.05	19.60	19.85	19.90	19.86	2352631	467.35	4247	906140	38.52
CENTRUM	EQ	20-Apr-2022	27.15	27.20	27.60	25.45	26.05	25.90	26.44	413501	109.35	2302	284962	68.91
CENTUM	EQ	20-Apr-2022	486.70	500.00	500.70	482.00	489.00	493.60	490.93	9674	47.49	919	3323	34.35
CENTURYPLY	EQ	20-Apr-2022	650.15	640.00	646.95	619.25	625.95	628.20	633.30	404024	2558.69	20548	256193	63.41
CENTURYTEX	EQ	20-Apr-2022	857.20	869.40	884.05	860.55	869.00	868.80	874.36	192414	1682.38	7728	56268	29.24
CERA	EQ	20-Apr-2022	4508.90	4531.45	4579.90	4426.05	4459.25	4447.40	4497.57	42052	1891.32	4293	34523	82.10
CEREBRAINT	EQ	20-Apr-2022	72.25	73.10	73.95	71.90	72.10	72.40	72.80	89221	64.95	2297	45580	51.09
CESC	EQ	20-Apr-2022	84.65	84.75	86.40	84.10	84.45	84.35	85.05	1805954	1535.91	13255	770584	42.67
CGCL	EQ	20-Apr-2022	727.60	734.25	805.00	727.60	780.00	791.10	776.26	1262883	9803.29	52935	83455	6.61
CGPOWER	EQ	20-Apr-2022	194.60	201.00	201.00	194.50	197.00	195.95	198.65	1406494	2794.03	19117	833734	59.28
CHALET	EQ	20-Apr-2022	288.35	287.70	294.20	278.00	282.90	280.55	286.61	284897	816.55	7627	84335	29.60
CHAMBLFERT	EQ	20-Apr-2022	456.50	462.90	474.00	443.45	454.00	452.65	459.53	5300333	24356.86	76955	797435	15.04
CHEMBOND	EQ	20-Apr-2022	188.80	190.95	193.90	187.50	192.80	191.85	190.73	10284	19.62	431	7484	72.77
CHEMCON	EQ	20-Apr-2022	332.20	334.85	341.85	327.75	332.00	330.15	334.71	112286	375.83	5949	41976	37.38
CHEMFAB	BE	20-Apr-2022	227.15	225.00	232.95	222.00	230.70	229.65	227.58	7586	17.26	178	-	-
CHEMPLASTS	EQ	20-Apr-2022	603.10	608.00	629.00	605.00	622.95	616.35	614.63	323787	1990.09	13053	140359	43.35
CHENNPETRO	EQ	20-Apr-2022	196.70	198.40	236.00	197.00	236.00	229.30	219.87	17250692	37929.53	172853	2458059	14.25
CHOICEIN	EQ	20-Apr-2022	302.95	304.00	305.35	301.50	301.55	303.30	302.48	78221	236.60	738	10312	13.18
CHOLAFIN	EQ	20-Apr-2022	736.85	738.00	745.00	707.45	711.50	709.85	722.73	1927461	13930.33	56773	501438	26.02
CHOLAHLDNG	EQ	20-Apr-2022	641.45	649.90	661.95	640.00	640.25	645.35	650.57	152450	991.80	5184	115911	76.03
CIGNITITEC	EQ	20-Apr-2022	448.85	455.00	464.00	441.40	451.40	449.55	452.88	82084	371.75	3874	24257	29.55
CINELINE	EQ	20-Apr-2022	139.90	136.00	146.85	132.95	146.85	146.85	142.12	261476	371.62	1740	164538	62.93
CINEVISTA	EQ	20-Apr-2022	16.50	17.15	17.30	16.35	17.30	17.30	17.13	270792	46.39	837	190864	70.48
CIPLA	EQ	20-Apr-2022	1000.30	1001.90	1015.00	990.05	1009.15	1012.05	1006.00	1796999	18077.83	62314	1011862	56.31
CLEAN	EQ	20-Apr-2022	1905.55	1914.00	1939.80	1899.00	1905.80	1900.75	1906.01	93112	1774.72	12719	50401	54.13
CLEDUCATE	EQ	20-Apr-2022	147.90	148.00	149.65	142.10	145.05	145.15	145.29	70646	102.64	1102	48060	68.03
CLNINDIA	EQ	20-Apr-2022	507.80	507.80	515.50	503.15	507.50	507.35	508.21	27843	141.50	2941	13006	46.71
CLSEL	EQ	20-Apr-2022	121.10	122.25	127.00	122.25	124.40	123.75	124.89	182588	228.03	4488	106608	58.39
CMICABLES	EQ	20-Apr-2022	34.20	35.45	35.45	33.70	33.70	33.95	34.24	25781	8.83	316	12285	47.65
CMMIPL	SM	20-Apr-2022	13.55	14.15	14.15	12.90	12.90	12.90	13.53	6000	0.81	2	6000	100.00
CMSINFO	EQ	20-Apr-2022	255.95	257.95	265.90	257.50	260.00	258.65	261.50	368109	962.60	9819	155263	42.18
COALINDIA	EQ	20-Apr-2022	197.75	199.95	205.55	197.10	199.00	199.10	201.17	38356653	77163.28	199503	7576986	19.75
COASTCORP	EQ	20-Apr-2022	384.55	388.70	394.40	342.00	382.85	379.35	379.75	51638	196.10	7802	10535	20.40
COCHINSHIP	EQ	20-Apr-2022	338.40	339.00	344.45	335.10	338.00	336.10	340.26	208822	710.53	6548	79283	37.97
COFFEEDAY	EQ	20-Apr-2022	52.90	53.25	54.20	52.20	52.80	52.70	52.94	1339964	709.31	5687	789511	58.92
COFORGE	EQ	20-Apr-2022	4027.30	4070.00	4070.00	3935.15	3999.05	3981.70	3998.19	359189	14361.05	48201	109089	30.37
COLPAL	EQ	20-Apr-2022	1502.60	1503.00	1532.90	1487.05	1524.00	1526.25	1516.29	256564	3890.25	15703	127774	49.80
COMPINFO	EQ	20-Apr-2022	31.95	32.45	32.45	31.20	31.75	31.75	31.83	189347	60.27	1441	100662	53.16
COMPUSOFT	EQ	20-Apr-2022	23.00	22.55	23.45	22.55	22.90	22.95	23.01	66724	15.35	514	42484	63.67
CONCOR	EQ	20-Apr-2022	654.45	658.50	663.55	645.90	648.85	649.00	652.91	777172	5074.20	29990	320429	41.23
CONFIPET	EQ	20-Apr-2022	65.35	65.75	66.90	62.70	64.25	63.90	64.52	1115573	719.77	12944	503603	45.14
CONSOFINVT	EQ	20-Apr-2022	151.85	153.50	153.50	150.00	152.50	150.90	151.67	9944	15.08	326	5649	56.81
CONTROLPR	EQ	20-Apr-2022	450.10	457.80	477.00	456.00	469.90	470.00	467.87	53413	249.90	3021	28294	52.97
COOLCAPS	SM	20-Apr-2022	64.05	65.20	68.80	65.10	65.10	65.25	66.45	75000	49.84	25	36000	48.00
CORALFINAC	EQ	20-Apr-2022	43.15	43.15	44.25	42.80	42.80	43.30	43.53	32371	14.09	608	19456	60.10
CORDSCABLE	EQ	20-Apr-2022	62.45	62.95	64.00	61.00	61.90	61.85	62.22	31138	19.37	449	18796	60.36
COROMANDEL	EQ	20-Apr-2022	832.40	832.40	843.00	826.70	834.45	837.50	835.70	268339	2242.50	12867	128358	47.83
COSMOFILMS	EQ	20-Apr-2022	1868.65	1874.95	1942.40	1803.90	1860.00	1868.20	1903.43	67397	1282.86	7392	21578	32.02
COUNCODOS	EQ	20-Apr-2022	5.70	5.80	5.95	5.55	5.80	5.75	5.77	84787	4.89	213	43049	50.77
CPSEETF	EQ	20-Apr-2022	37.22	37.67	37.80	37.03	37.20	37.14	37.22	870831	324.08	3760	521309	59.86
CRAFTSMAN	EQ	20-Apr-2022	2314.55	2314.55	2369.90	2201.10	2240.00	2227.40	2267.48	12313	279.20	2493	5797	47.08
CREATIVE	EQ	20-Apr-2022	674.90	680.00	687.95	668.05	683.00	677.85	680.47	14924	101.55	679	9711	65.07
CREDITACC	EQ	20-Apr-2022	999.00	1020.00	1040.25	1000.00	1023.10	1010.85	1024.80	213594	2188.91	11341	57521	26.93
CREST	EQ	20-Apr-2022	188.30	200.00	200.00	183.65	195.00	194.55	191.01	8124	15.52	470	4176	51.40
CRISIL	EQ	20-Apr-2022	3055.30	3060.00	3098.35	2972.50	3020.00	3028.80	3030.99	40160	1217.24	8744	12682	31.58
CROMPTON	EQ	20-Apr-2022	374.20	375.00	383.00	372.50	377.80	377.30	378.77	1667469	6315.91	36097	986350	59.15
CROWN	EQ	20-Apr-2022	35.90	36.65	36.90	34.75	35.00	35.15	35.60	23710	8.44	458	8892	37.50
CSBBANK	EQ	20-Apr-2022	218.25	218.50	219.85	213.90	217.20	216.80	216.96	147760	320.58	3973	74996	50.76
CTE	EQ	20-Apr-2022	67.25	67.30	69.85	66.85	66.90	67.05	67.63	29303	19.82	541	20130	68.70
CUB	EQ	20-Apr-2022	132.40	133.10	134.60	132.20	133.35	133.30	133.47	789484	1053.70	6426	244045	30.91
CUBEXTUB	EQ	20-Apr-2022	27.40	27.40	28.25	26.20	27.80	27.50	27.40	51046	13.99	515	16405	32.14
CUMMINSIND	EQ	20-Apr-2022	1067.70	1070.00	1117.60	1053.35	1099.00	1102.25	1091.41	742189	8100.32	26693	256566	34.57
CUPID	EQ	20-Apr-2022	269.85	273.45	276.90	264.65	268.05	270.40	271.85	98704	268.33	4714	49272	49.92
CYBERMEDIA	BE	20-Apr-2022	28.45	29.65	29.65	27.05	27.05	27.05	27.10	6952	1.88	55	-	-
CYBERTECH	EQ	20-Apr-2022	168.40	172.00	173.95	168.20	171.00	169.65	171.27	74887	128.26	2453	28226	37.69
CYIENT	EQ	20-Apr-2022	828.45	836.90	836.90	800.55	809.90	805.65	809.79	316868	2565.97	19978	157946	49.85
DAAWAT	EQ	20-Apr-2022	92.15	92.95	94.30	90.55	91.80	91.35	92.63	4945957	4581.33	25140	1446811	29.25
DABUR	EQ	20-Apr-2022	549.00	550.00	556.30	542.35	550.00	550.30	551.24	1341149	7392.97	37073	494193	36.85
DALBHARAT	EQ	20-Apr-2022	1573.05	1573.05	1622.00	1545.25	1583.45	1588.95	1597.98	144033	2301.62	8293	35291	24.50
DALMIASUG	EQ	20-Apr-2022	535.80	535.90	549.00	520.45	532.00	528.25	535.72	179136	959.66	7185	50065	27.95
DAMODARIND	EQ	20-Apr-2022	68.00	69.90	71.50	67.80	68.00	68.30	69.99	43962	30.77	1045	23637	53.77
DANGEE	EQ	20-Apr-2022	346.10	352.00	372.45	325.50	327.80	331.55	352.01	67705	238.33	2302	26486	39.12
DATAMATICS	EQ	20-Apr-2022	297.20	297.20	305.90	297.00	300.10	301.05	300.95	89527	269.43	7302	37541	41.93
DATAPATTNS	EQ	20-Apr-2022	881.35	882.00	908.00	858.00	873.00	865.55	884.08	230060	2033.91	9827	77519	33.70
DBCORP	EQ	20-Apr-2022	94.50	94.40	97.60	94.00	95.35	96.25	95.74	167692	160.54	2264	84802	50.57
DBL	EQ	20-Apr-2022	277.25	279.80	281.30	271.40	274.00	272.75	275.45	496125	1366.56	9227	176560	35.59
DBREALTY	BE	20-Apr-2022	95.30	93.65	97.30	93.50	94.80	93.95	95.08	205601	195.48	1484	-	-
DBSTOCKBRO	EQ	20-Apr-2022	26.00	25.85	26.00	24.70	25.00	24.95	25.14	6579	1.65	90	5078	77.18
DCAL	EQ	20-Apr-2022	175.35	176.35	187.95	176.20	185.50	184.20	182.99	530379	970.55	9655	147085	27.73
DCBBANK	EQ	20-Apr-2022	82.50	83.50	83.50	80.70	81.00	81.00	81.76	367977	300.85	3761	229670	62.41
DCM	EQ	20-Apr-2022	89.85	89.85	102.05	89.85	97.80	98.55	97.94	353741	346.44	6742	129395	36.58
DCMFINSERV	BE	20-Apr-2022	2.80	2.70	2.70	2.70	2.70	2.70	2.70	9611	0.26	5	-	-
DCMNVL	EQ	20-Apr-2022	266.60	269.00	272.00	259.65	263.00	262.25	265.80	57223	152.10	1351	32356	56.54
DCMSHRIRAM	EQ	20-Apr-2022	1124.80	1133.90	1196.05	1123.05	1168.00	1163.30	1170.41	159508	1866.90	11470	61010	38.25
DCMSRIND	EQ	20-Apr-2022	105.05	105.10	121.15	103.95	115.20	114.85	114.09	2548184	2907.19	26648	1211033	47.53
DCW	EQ	20-Apr-2022	43.30	43.80	44.70	42.65	43.10	43.15	43.67	1173462	512.44	3754	586786	50.00
DECCANCE	EQ	20-Apr-2022	590.20	591.25	595.55	581.00	589.70	587.20	588.07	17822	104.81	2577	6048	33.94
DEEPAKFERT	EQ	20-Apr-2022	686.00	693.00	710.00	686.80	693.05	696.65	697.23	585268	4080.64	20299	317527	54.25
DEEPAKNTR	EQ	20-Apr-2022	2211.40	2225.10	2251.50	2187.35	2222.00	2219.75	2224.80	433208	9637.99	25791	136953	31.61
DEEPENR	BE	20-Apr-2022	76.65	73.55	80.45	72.85	80.45	80.45	78.53	97706	76.73	588	-	-
DEEPINDS	EQ	20-Apr-2022	259.75	259.70	273.00	259.70	266.75	264.60	266.09	168655	448.78	5960	61321	36.36
DELPHIFX	EQ	20-Apr-2022	569.55	574.00	579.00	550.50	558.75	558.10	561.16	1697	9.52	168	1056	62.23
DELTACORP	EQ	20-Apr-2022	295.45	295.45	300.00	286.20	289.50	288.35	292.77	3455105	10115.61	30321	775971	22.46
DELTAMAGNT	EQ	20-Apr-2022	119.45	124.00	125.40	115.35	118.00	118.50	122.06	121891	148.79	2135	60665	49.77
DEN	EQ	20-Apr-2022	43.35	43.65	44.60	43.20	43.35	43.55	43.76	1134331	496.40	3752	431275	38.02
DENORA	EQ	20-Apr-2022	488.50	497.00	520.00	473.95	492.00	494.45	484.58	12356	59.87	1777	6076	49.17
DESTINY	SM	20-Apr-2022	9.85	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
DEVIT	EQ	20-Apr-2022	166.75	173.00	173.95	164.00	172.80	172.10	168.87	63168	106.67	971	26112	41.34
DEVYANI	EQ	20-Apr-2022	161.60	163.90	165.60	160.95	162.95	164.20	163.18	2293565	3742.72	19007	1202323	52.42
DFMFOODS	EQ	20-Apr-2022	256.00	256.00	266.00	254.00	258.95	259.00	261.66	66383	173.70	3099	36548	55.06
DGCONTENT	BE	20-Apr-2022	15.60	14.85	15.50	14.85	15.50	15.40	15.40	35181	5.42	11	-	-
DHAMPURSUG	EQ	20-Apr-2022	539.60	541.50	553.50	532.80	539.90	537.85	543.40	275530	1497.24	10584	90929	33.00
DHANBANK	EQ	20-Apr-2022	13.45	13.55	13.65	12.85	13.10	13.10	13.16	648348	85.34	1500	339882	52.42
DHANI	EQ	20-Apr-2022	62.75	62.75	63.60	60.20	60.85	60.70	61.09	3018817	1844.19	21115	1820250	60.30
DHANILOANS	N4	20-Apr-2022	1005.00	1000.20	1010.00	1000.20	1010.00	1010.00	1006.78	20	0.20	7	20	100.00
DHANILOANS	N5	20-Apr-2022	1373.00	1373.00	1373.00	1373.00	1373.00	1373.00	1373.00	50	0.69	1	50	100.00
DHANILOANS	N6	20-Apr-2022	993.00	998.99	998.99	993.00	993.00	993.00	994.56	171	1.70	6	171	100.00
DHANILOANS	N7	20-Apr-2022	990.00	1020.00	1020.00	1010.00	1010.00	1010.00	1015.00	4	0.04	2	2	50.00
DHANILOANS	N8	20-Apr-2022	1250.00	1250.00	1300.00	1250.00	1300.00	1300.00	1267.50	200	2.54	7	200	100.00
DHANILOANS	NF	20-Apr-2022	994.00	995.00	995.00	995.00	995.00	995.00	995.00	49	0.49	4	49	100.00
DHANILOANS	NP	20-Apr-2022	971.80	989.80	989.80	989.80	989.80	989.80	989.80	100	0.99	1	100	100.00
DHANILOANS	NT	20-Apr-2022	930.00	965.00	965.00	965.00		965.00	965.00	10	0.10	1	10	100.00
DHANILOANS	NU	20-Apr-2022	995.00	997.95	997.95	997.95	997.95	997.95	997.95	1	0.01	1	1	100.00
DHANILOANS	NV	20-Apr-2022	965.00	966.00	966.00	913.00	913.00	913.00	929.75	100	0.93	3	100	100.00
DHANILOANS	NX	20-Apr-2022	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	10	0.10	1	10	100.00
DHANUKA	EQ	20-Apr-2022	746.25	750.00	772.00	750.00	762.40	765.30	759.63	29814	226.48	3331	10894	36.54
DHARAMSI	EQ	20-Apr-2022	438.20	440.00	450.00	429.55	430.00	434.15	436.53	33942	148.17	2200	20321	59.87
DHARSUGAR	EQ	20-Apr-2022	19.50	19.50	19.90	18.70	19.40	19.30	19.24	18978	3.65	221	10606	55.89
DHRUV	EQ	20-Apr-2022	63.90	64.80	65.00	62.15	65.00	64.05	63.68	42341	26.96	1135	14705	34.73
DHUNINV	EQ	20-Apr-2022	728.45	746.35	747.50	711.00	713.00	715.05	724.67	2173	15.75	232	1496	68.84
DIAMONDYD	EQ	20-Apr-2022	728.80	729.00	737.00	708.90	715.00	712.55	720.03	13548	97.55	1219	9304	68.67
DICIND	EQ	20-Apr-2022	396.85	396.85	396.85	381.65	390.00	389.75	390.26	5270	20.57	437	2574	48.84
DIGISPICE	EQ	20-Apr-2022	34.35	35.25	35.25	32.95	33.60	33.70	34.08	106749	36.38	1132	66175	61.99
DIGJAMLMTD	BE	20-Apr-2022	176.60	176.60	178.50	169.00	174.50	171.30	172.49	3781	6.52	167	-	-
DIL	EQ	20-Apr-2022	118.50	129.80	130.35	119.80	125.40	127.45	127.82	7748	9.90	262	6224	80.33
DISHTV	EQ	20-Apr-2022	16.50	16.50	16.80	15.75	15.80	16.00	16.28	3896813	634.47	6862	2368694	60.79
DIVISLAB	EQ	20-Apr-2022	4411.40	4477.00	4487.10	4383.30	4453.60	4455.65	4443.22	390369	17344.96	31907	188874	48.38
DIXON	EQ	20-Apr-2022	4197.00	4229.95	4275.95	4163.15	4243.90	4221.10	4229.15	186501	7887.41	20355	76319	40.92
DKEGL	SM	20-Apr-2022	47.95	48.90	48.90	48.90	48.90	48.90	48.90	3000	1.47	1	3000	100.00
DLF	EQ	20-Apr-2022	377.80	379.00	382.75	373.60	378.25	377.70	378.35	3247779	12288.10	40506	894017	27.53
DLINKINDIA	EQ	20-Apr-2022	142.45	143.75	148.45	142.50	147.50	147.50	146.32	230097	336.67	5607	83664	36.36
DMART	EQ	20-Apr-2022	4008.90	4026.00	4065.00	4000.00	4060.00	4054.80	4031.97	222817	8983.92	25987	116378	52.23
DNAMEDIA	EQ	20-Apr-2022	2.90	2.90	3.00	2.80	2.90	2.85	2.87	54829	1.58	172	35571	64.88
DODLA	EQ	20-Apr-2022	513.35	516.50	519.95	485.45	502.00	497.05	496.61	68681	341.08	7566	30186	43.95
DOLATALGO	EQ	20-Apr-2022	83.55	84.80	84.95	82.50	84.25	83.55	83.84	185687	155.68	2906	113034	60.87
DOLLAR	EQ	20-Apr-2022	584.55	589.90	609.90	585.20	600.00	597.60	600.83	107144	643.75	5460	42009	39.21
DONEAR	EQ	20-Apr-2022	62.35	64.70	64.70	61.05	61.50	61.95	62.50	24767	15.48	336	15458	62.41
DPABHUSHAN	EQ	20-Apr-2022	387.80	398.80	398.80	390.80	397.95	395.85	396.12	6900	27.33	269	4122	59.74
DPSCLTD	EQ	20-Apr-2022	14.40	14.40	14.65	14.35	14.50	14.40	14.48	56163	8.13	541	34100	60.72
DPWIRES	EQ	20-Apr-2022	346.15	350.00	351.95	342.00	344.00	344.00	346.14	5449	18.86	556	2581	47.37
DRCSYSTEMS	BE	20-Apr-2022	43.25	44.15	45.40	44.15	45.40	45.40	45.40	4076	1.85	19	-	-
DREDGECORP	EQ	20-Apr-2022	354.55	355.90	357.70	351.00	352.20	352.50	353.73	62465	220.96	2257	24752	39.63
DRL	SM	20-Apr-2022	13.25	13.90	13.90	13.90	13.90	13.90	13.90	6000	0.83	1	6000	100.00
DRREDDY	EQ	20-Apr-2022	4209.70	4217.00	4340.00	4213.05	4297.00	4293.40	4291.63	450415	19330.16	36242	248286	55.12
DSPN50ETF	EQ	20-Apr-2022	169.69	170.80	172.00	170.80	171.50	171.53	171.47	292	0.50	19	139	47.60
DSPNEWETF	EQ	20-Apr-2022	197.76	198.00	199.00	197.50	198.25	198.25	198.33	6086	12.07	24	5129	84.28
DSPQ50ETF	EQ	20-Apr-2022	169.59	171.00	171.00	167.30	168.25	168.13	168.12	1589	2.67	79	812	51.10
DSSL	EQ	20-Apr-2022	329.60	344.00	349.00	326.00	329.80	328.95	336.96	115001	387.51	8232	44857	39.01
DTIL	EQ	20-Apr-2022	299.75	308.95	315.00	295.90	309.80	306.80	307.84	19401	59.72	1572	7871	40.57
DUCON	EQ	20-Apr-2022	30.40	31.50	31.60	28.90	28.90	28.90	29.62	872330	258.36	4301	481005	55.14
DUGLOBAL	SM	20-Apr-2022	300.50	301.00	301.00	301.00	301.00	301.00	301.00	2000	6.02	2	2000	100.00
DVL	EQ	20-Apr-2022	247.75	252.95	255.25	245.00	248.00	246.95	250.41	18918	47.37	632	11156	58.97
DWARKESH	EQ	20-Apr-2022	134.05	134.20	136.20	132.15	134.65	133.70	134.17	1752561	2351.45	15571	393911	22.48
DYNAMATECH	EQ	20-Apr-2022	2389.95	2362.20	2412.15	2295.05	2313.00	2318.40	2353.97	9832	231.44	1727	4739	48.20
DYNAMIC	SM	20-Apr-2022	15.00	15.00	15.00	14.75	14.75	14.75	14.92	6000	0.90	3	6000	100.00
DYNPRO	EQ	20-Apr-2022	658.25	664.90	672.30	607.65	612.20	612.95	632.48	80713	510.50	6718	42276	52.38
E2E	EQ	20-Apr-2022	157.95	161.10	165.80	150.10	163.50	161.75	160.10	35282	56.49	531	25683	72.79
EASEMYTRIP	EQ	20-Apr-2022	396.95	402.40	409.05	390.55	395.00	393.30	400.60	1383224	5541.19	30255	519791	37.58
EASTSILK	EQ	20-Apr-2022	6.85	7.10	7.15	6.80	7.15	7.10	6.99	114042	7.97	263	58605	51.39
EASUNREYRL	BZ	20-Apr-2022	3.40	3.50	3.50	3.25	3.25	3.25	3.31	38244	1.26	32	-	-
EBANK	EQ	20-Apr-2022	3952.00	4077.98	4077.99	3952.00	3952.00	3952.00	4020.19	5	0.20	5	4	80.00
EBBETF0423	EQ	20-Apr-2022	1173.52	1172.05	1179.86	1172.05	1178.78	1178.79	1175.73	1012	11.90	33	521	51.48
EBBETF0425	EQ	20-Apr-2022	1083.58	1082.58	1084.95	1079.55	1081.90	1080.00	1082.56	5587	60.48	89	3806	68.12
EBBETF0430	EQ	20-Apr-2022	1192.47	1207.00	1207.00	1190.00	1192.10	1192.02	1192.81	20392	243.24	370	19635	96.29
EBBETF0431	EQ	20-Apr-2022	1066.43	1068.99	1068.99	1064.05	1067.00	1067.01	1066.91	13096	139.72	114	11037	84.28
EC4RD	MF	20-Apr-2022	13.55	14.90	14.90	14.90	14.90	14.90	14.90	1500	0.22	1	1500	100.00
ECLERX	EQ	20-Apr-2022	2425.95	2441.00	2448.10	2332.65	2448.00	2427.50	2381.44	94285	2245.35	12265	60757	64.44
ECLFINANCE	NG	20-Apr-2022	994.54	999.00	999.00	987.50	999.00	998.37	996.51	1482	14.77	10	1281	86.44
ECLFINANCE	NI	20-Apr-2022	1045.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	54	0.57	1	54	100.00
ECLFINANCE	NJ	20-Apr-2022	966.33	965.00	969.00	965.00	969.00	969.00	968.83	695	6.73	5	695	100.00
ECLFINANCE	NK	20-Apr-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	246	2.41	2	246	100.00
ECLFINANCE	NO	20-Apr-2022	990.52	999.95	999.95	999.95	999.95	999.95	999.95	1	0.01	1	1	100.00
ECLFINANCE	NQ	20-Apr-2022	1350.80	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	280	3.81	4	280	100.00
ECLFINANCE	NR	20-Apr-2022	1028.00	1024.00	1025.00	1007.26	1013.00	1013.00	1016.31	828	8.42	23	701	84.66
ECLFINANCE	NS	20-Apr-2022	990.00	995.00	995.00	961.01	961.01	976.11	977.53	175	1.71	10	175	100.00
EDELWEISS	EQ	20-Apr-2022	60.00	60.50	61.00	59.10	59.35	59.20	59.81	1209540	723.42	5407	599682	49.58
EDUCOMP	BZ	20-Apr-2022	4.70	4.70	4.80	4.60	4.75	4.70	4.71	45159	2.13	120	-	-
EHFLNCD	N5	20-Apr-2022	971.32	1009.75	1009.75	986.30	986.30	986.30	1001.50	89	0.89	6	82	92.13
EHFLNCD	N6	20-Apr-2022	1020.00	1010.00	1026.00	1010.00	1026.00	1026.00	1019.13	583	5.94	20	583	100.00
EHFLNCD	N7	20-Apr-2022	1400.20	1595.60	1595.60	1595.60	1595.60	1595.60	1595.60	10	0.16	1	10	100.00
EICHERMOT	EQ	20-Apr-2022	2454.85	2480.00	2578.50	2465.40	2544.00	2536.80	2533.36	1193877	30245.19	66674	228636	19.15
EIDPARRY	EQ	20-Apr-2022	499.05	496.00	506.60	490.25	494.90	492.40	498.37	220977	1101.28	9154	90540	40.97
EIFFL	EQ	20-Apr-2022	118.10	117.25	129.90	117.10	127.00	127.30	123.55	18485	22.84	816	13989	75.68
EIHAHOTELS	EQ	20-Apr-2022	472.10	470.50	484.80	465.35	476.10	475.85	475.31	35889	170.59	1894	15428	42.99
EIHOTEL	EQ	20-Apr-2022	159.80	159.00	161.75	157.00	159.00	160.15	159.69	349039	557.39	5372	141813	40.63
EIMCOELECO	EQ	20-Apr-2022	360.70	358.60	378.45	358.60	366.00	367.55	368.99	8528	31.47	636	4510	52.88
EKC	EQ	20-Apr-2022	211.40	213.10	216.40	200.85	200.85	200.85	205.19	303795	623.36	4894	185599	61.09
ELDEHSG	EQ	20-Apr-2022	763.40	755.95	774.25	733.00	749.95	747.45	758.41	1120	8.49	148	770	68.75
ELECON	EQ	20-Apr-2022	191.05	192.05	195.35	185.00	188.25	187.50	190.50	462577	881.19	7618	168590	36.45
ELECTCAST	EQ	20-Apr-2022	42.45	43.00	43.70	41.70	42.00	42.10	42.73	1329550	568.07	4248	761016	57.24
ELECTHERM	EQ	20-Apr-2022	124.65	122.60	127.00	122.60	125.95	125.75	125.46	8069	10.12	376	5168	64.05
ELGIEQUIP	EQ	20-Apr-2022	305.40	311.90	319.70	307.00	311.00	309.35	314.46	321663	1011.51	12712	92016	28.61
ELGIRUBCO	BE	20-Apr-2022	36.45	36.20	37.50	35.50	36.70	36.45	36.51	23637	8.63	177	-	-
EMAMILTD	EQ	20-Apr-2022	475.10	480.30	486.60	468.75	476.30	475.95	476.09	427680	2036.13	20118	185475	43.37
EMAMIPAP	EQ	20-Apr-2022	180.35	181.75	186.45	177.00	178.00	178.45	182.14	105014	191.28	2630	48767	46.44
EMAMIREAL	EQ	20-Apr-2022	71.25	70.10	72.45	70.05	72.35	71.60	71.65	11847	8.49	209	7615	64.28
EMBASSY	RR	20-Apr-2022	371.87	374.00	378.49	371.63	375.15	376.39	373.96	508958	1903.32	5507	471600	92.66
EMKAY	EQ	20-Apr-2022	114.40	116.00	117.80	114.15	116.50	115.75	115.65	85066	98.38	1991	43459	51.09
EMMBI	EQ	20-Apr-2022	112.00	112.90	112.90	108.70	109.50	110.00	110.82	19823	21.97	940	12919	65.17
ENDURANCE	EQ	20-Apr-2022	1150.65	1156.00	1169.05	1150.65	1158.00	1159.65	1160.13	33077	383.74	3769	13573	41.03
ENERGYDEV	EQ	20-Apr-2022	20.70	20.75	21.35	20.50	20.90	20.75	20.90	58469	12.22	473	41608	71.16
ENGINERSIN	EQ	20-Apr-2022	67.40	67.50	68.75	67.15	68.15	67.95	68.10	834084	568.00	5434	342216	41.03
ENIL	EQ	20-Apr-2022	198.10	200.00	200.00	194.00	194.10	194.45	196.16	35834	70.29	889	21006	58.62
EPL	EQ	20-Apr-2022	174.60	175.40	176.50	172.85	173.75	173.75	174.91	190467	333.14	10433	96353	50.59
EQUIPPP	EQ	20-Apr-2022	63.45	62.60	65.10	62.60	63.00	63.05	63.51	6707	4.26	220	4105	61.20
EQUITAS	EQ	20-Apr-2022	117.30	117.30	118.40	115.10	117.00	116.35	116.72	313656	366.09	7053	175815	56.05
EQUITASBNK	EQ	20-Apr-2022	54.70	55.30	56.70	54.75	56.10	56.05	56.05	801993	449.56	4431	513543	64.03
ERFLNCDI	N4	20-Apr-2022	999.40	982.00	982.00	982.00	982.00	982.00	982.00	2	0.02	1	2	100.00
ERFLNCDI	N5	20-Apr-2022	892.20	892.20	892.20	890.50	890.50	890.50	891.74	14	0.12	4	14	100.00
ERFLNCDI	N6	20-Apr-2022	881.00	889.99	889.99	882.30	882.30	882.30	889.48	415	3.69	7	415	100.00
ERIS	EQ	20-Apr-2022	692.15	695.65	699.00	672.60	681.90	679.20	684.24	56480	386.46	8423	31948	56.57
EROSMEDIA	EQ	20-Apr-2022	31.70	31.50	32.10	30.15	30.55	30.30	30.75	628800	193.39	2695	372659	59.27
ESABINDIA	EQ	20-Apr-2022	3264.55	3280.90	3334.20	3225.00	3276.35	3260.00	3294.02	4526	149.09	1902	2447	54.07
ESCORTS	EQ	20-Apr-2022	1544.80	1551.80	1551.80	1515.10	1526.00	1524.80	1532.34	588291	9014.64	23717	241655	41.08
ESSARSHPNG	EQ	20-Apr-2022	8.75	8.85	8.95	8.65	8.80	8.70	8.76	142193	12.45	388	118861	83.59
ESTER	EQ	20-Apr-2022	175.45	175.50	180.00	174.00	175.35	175.95	176.67	420162	742.30	7602	181963	43.31
EUROBOND	SM	20-Apr-2022	130.60	125.30	131.90	125.30	128.95	128.95	128.76	42000	54.08	21	18000	42.86
EVEREADY	EQ	20-Apr-2022	319.30	322.10	325.00	319.00	320.00	319.25	320.07	538162	1722.48	3412	376460	69.95
EVERESTIND	EQ	20-Apr-2022	633.15	635.00	651.85	630.40	634.25	635.80	640.61	35051	224.54	2885	11485	32.77
EXCEL	EQ	20-Apr-2022	8.20	7.80	8.20	7.80	7.95	7.85	7.90	521873	41.20	679	324955	62.27
EXCELINDUS	EQ	20-Apr-2022	1484.05	1495.00	1670.00	1494.05	1649.00	1630.55	1607.09	281647	4526.32	22687	76515	27.17
EXIDEIND	EQ	20-Apr-2022	152.70	153.90	155.25	152.80	155.00	154.50	154.33	1761163	2718.05	25788	786530	44.66
EXPLEOSOL	EQ	20-Apr-2022	1425.05	1444.90	1490.00	1401.90	1480.00	1472.65	1433.15	28958	415.01	5634	11769	40.64
EXXARO	EQ	20-Apr-2022	117.85	118.50	118.95	115.00	117.05	117.15	117.43	38634	45.37	1679	17839	46.17
FACT	EQ	20-Apr-2022	133.70	134.00	136.30	130.05	133.45	132.45	134.21	184465	247.56	3199	62926	34.11
FAIRCHEMOR	EQ	20-Apr-2022	1681.40	1688.00	1720.00	1616.20	1720.00	1704.45	1687.51	17403	293.68	5850	10043	57.71
FCL	EQ	20-Apr-2022	213.95	216.00	235.30	216.00	225.00	224.90	227.05	3542814	8043.94	47409	731625	20.65
FCONSUMER	EQ	20-Apr-2022	4.55	4.65	4.65	4.55	4.60	4.60	4.60	4312318	198.31	2636	2362892	54.79
FCSSOFT	EQ	20-Apr-2022	3.80	3.85	3.90	3.65	3.80	3.75	3.74	5065595	189.52	6283	2967174	58.58
FDC	EQ	20-Apr-2022	281.00	283.00	283.00	277.40	278.00	279.40	279.77	87729	245.44	4097	39603	45.14
FEDERALBNK	EQ	20-Apr-2022	96.30	96.95	97.80	95.75	96.25	96.10	96.72	10227110	9891.15	29596	2716887	26.57
FEL	EQ	20-Apr-2022	6.35	6.40	6.40	6.25	6.35	6.30	6.33	794632	50.28	1357	453229	57.04
FELDVR	BE	20-Apr-2022	13.10	13.40	13.40	12.80	12.90	12.85	12.97	17640	2.29	120	-	-
FELIX	SM	20-Apr-2022	13.65	13.65	13.65	13.00	13.00	13.00	13.26	16000	2.12	4	16000	100.00
FIBERWEB	EQ	20-Apr-2022	42.50	42.50	43.50	42.00	43.30	43.10	42.81	27603	11.82	440	18558	67.23
FIEMIND	EQ	20-Apr-2022	926.60	948.00	948.00	920.05	925.00	923.50	931.14	22789	212.20	3310	8500	37.30
FILATEX	EQ	20-Apr-2022	127.30	127.75	129.00	123.05	124.05	123.65	125.22	514363	644.08	5361	221906	43.14
FINCABLES	EQ	20-Apr-2022	409.10	409.00	419.00	407.60	415.00	413.65	415.42	154889	643.43	5826	67307	43.45
FINEORG	EQ	20-Apr-2022	4387.10	4395.00	4495.00	4395.00	4472.00	4463.35	4462.30	19253	859.13	5415	5872	30.50
FINOPB	EQ	20-Apr-2022	294.85	295.00	307.90	293.10	306.75	305.50	301.59	74531	224.78	3268	30830	41.37
FINPIPE	EQ	20-Apr-2022	161.00	161.85	165.00	160.55	163.50	163.10	163.40	333893	545.60	8194	145891	43.69
FLEXITUFF	EQ	20-Apr-2022	36.30	37.50	37.95	34.50	34.75	35.20	35.66	69456	24.77	530	41935	60.38
FLFL	EQ	20-Apr-2022	38.40	38.05	39.20	37.55	38.05	38.10	38.32	167840	64.31	1843	84937	50.61
FLUOROCHEM	BE	20-Apr-2022	2815.75	2869.95	2869.95	2775.25	2802.50	2791.70	2823.53	15779	445.52	942	-	-
FMGOETZE	EQ	20-Apr-2022	270.15	271.70	272.90	270.10	272.85	272.30	272.00	40986	111.48	612	30519	74.46
FMNL	EQ	20-Apr-2022	8.30	8.10	8.40	8.10	8.15	8.20	8.20	116524	9.56	294	77157	66.22
FOCE	SM	20-Apr-2022	234.70	214.50	235.00	214.50	235.00	235.00	228.15	1800	4.11	3	1200	66.67
FOCUS	BE	20-Apr-2022	97.20	97.20	101.00	92.55	98.40	98.40	94.51	1929	1.82	38	-	-
FOODSIN	EQ	20-Apr-2022	87.00	87.30	89.50	86.00	86.20	86.20	87.40	24172	21.13	810	12363	51.15
FORCEMOT	EQ	20-Apr-2022	1088.35	1097.00	1125.70	1093.60	1101.90	1101.30	1109.17	16194	179.62	2526	6584	40.66
FORTIS	EQ	20-Apr-2022	270.85	269.90	275.00	268.10	269.40	270.85	271.70	1471587	3998.37	23299	650381	44.20
FOSECOIND	EQ	20-Apr-2022	1532.75	1555.65	1555.65	1475.10	1495.00	1500.20	1512.09	4669	70.60	795	2353	50.40
FRETAIL	EQ	20-Apr-2022	29.10	29.20	29.55	28.75	28.90	29.00	29.07	1407698	409.28	7841	825474	58.64
FSC	EQ	20-Apr-2022	46.20	46.30	48.30	45.80	47.60	47.30	47.04	72296	34.00	1687	27758	38.39
FSL	EQ	20-Apr-2022	125.20	126.60	130.30	124.10	128.00	127.85	127.80	4822934	6163.83	29394	1716940	35.60
GABRIEL	EQ	20-Apr-2022	118.75	118.75	120.90	117.65	119.30	119.00	119.25	123861	147.70	3262	50483	40.76
GAEL	EQ	20-Apr-2022	352.50	370.00	386.70	336.05	359.00	355.80	364.33	5179780	18871.31	119726	799415	15.43
GAIL	EQ	20-Apr-2022	170.00	171.45	171.45	163.60	165.55	165.60	165.69	17626059	29205.43	102413	8848537	50.20
GAL	EQ	20-Apr-2022	4.90	4.85	4.85	4.70	4.70	4.70	4.71	403332	19.00	469	277232	68.74
GALAXYSURF	EQ	20-Apr-2022	2942.70	2942.70	3002.00	2918.40	2971.20	2986.00	2976.71	14622	435.26	4895	5336	36.49
GALLANTT	EQ	20-Apr-2022	71.70	72.00	73.00	69.55	71.50	70.90	71.29	80613	57.47	1673	26317	32.65
GALLISPAT	EQ	20-Apr-2022	53.75	54.25	57.95	52.05	55.40	55.30	55.89	188276	105.23	1439	58931	31.30
GANDHITUBE	EQ	20-Apr-2022	398.00	407.05	410.70	399.00	400.00	402.25	404.60	2786	11.27	272	1880	67.48
GANECOS	EQ	20-Apr-2022	701.85	704.00	728.00	703.85	723.00	723.25	718.20	47424	340.60	3553	24104	50.83
GANESHBE	EQ	20-Apr-2022	118.65	117.50	129.50	117.50	126.05	126.15	125.25	871948	1092.07	12463	357926	41.05
GANESHHOUC	EQ	20-Apr-2022	294.60	293.50	304.95	290.25	303.05	302.70	300.45	94918	285.18	1944	61260	64.54
GANGAFORGE	EQ	20-Apr-2022	7.55	7.70	7.80	7.25	7.70	7.70	7.67	363633	27.89	925	276451	76.02
GANGESSECU	EQ	20-Apr-2022	144.05	142.95	146.90	137.65	139.00	139.00	142.10	13661	19.41	434	10384	76.01
GARFIBRES	EQ	20-Apr-2022	3247.95	3245.00	3245.65	3093.65	3120.00	3120.80	3168.71	14416	456.80	3257	6677	46.32
GATEWAY	EQ	20-Apr-2022	80.05	82.00	82.50	77.65	79.65	79.20	79.92	1284964	1026.91	9112	948774	73.84
GATI	EQ	20-Apr-2022	169.30	170.00	178.15	170.00	172.30	172.35	174.30	839145	1462.67	8925	367310	43.77
GAYAPROJ	EQ	20-Apr-2022	23.60	24.00	24.20	23.50	23.60	23.55	23.78	169333	40.26	858	115261	68.07
GEECEE	EQ	20-Apr-2022	163.20	164.45	176.50	162.65	171.15	171.20	171.72	209676	360.05	4553	82371	39.28
GEEKAYWIRE	EQ	20-Apr-2022	67.80	69.00	69.00	67.50	68.05	68.20	68.14	18048	12.30	101	16361	90.65
GENCON	EQ	20-Apr-2022	34.20	34.95	35.35	34.00	34.80	34.80	34.81	20343	7.08	235	14870	73.10
GENESYS	BE	20-Apr-2022	573.80	597.00	597.00	565.00	590.00	588.25	576.90	20396	117.66	225	-	-
GENUSPAPER	EQ	20-Apr-2022	22.00	23.00	23.55	21.50	22.00	21.75	22.30	2300854	513.08	6195	1329171	57.77
GENUSPOWER	EQ	20-Apr-2022	98.65	99.00	112.00	99.00	110.65	109.80	106.08	7000249	7425.72	70057	2491027	35.58
GEOJITFSL	EQ	20-Apr-2022	66.85	67.85	70.50	66.80	69.70	69.55	69.23	1183527	819.34	9150	396731	33.52
GEPIL	EQ	20-Apr-2022	158.85	160.00	169.80	158.80	167.50	167.40	165.48	224203	371.01	4950	91588	40.85
GESHIP	EQ	20-Apr-2022	373.55	375.50	379.00	370.55	374.00	373.35	373.93	151590	566.84	4971	87136	57.48
GET&D	EQ	20-Apr-2022	112.20	113.70	118.70	112.90	118.00	117.40	116.40	246476	286.89	4805	152574	61.90
GFLLIMITED	EQ	20-Apr-2022	76.20	75.25	77.00	75.15	75.70	75.55	76.18	37522	28.58	852	21817	58.14
GFSTEELS	BE	20-Apr-2022	3.80	3.80	3.80	3.80	3.80	3.80	3.80	50	0.00	1	-	-
GHCL	EQ	20-Apr-2022	579.05	587.20	595.70	568.90	578.00	576.20	584.25	448426	2619.92	17780	170400	38.00
GICHSGFIN	EQ	20-Apr-2022	145.60	145.10	147.40	143.20	144.50	144.30	145.22	77806	112.99	1667	34440	44.26
GICRE	EQ	20-Apr-2022	121.40	122.00	122.60	120.05	120.95	120.75	121.42	150603	182.87	3166	81168	53.90
GILLANDERS	EQ	20-Apr-2022	88.00	88.80	90.10	85.35	88.00	88.05	88.86	27024	24.01	297	22312	82.56
GILLETTE	EQ	20-Apr-2022	5067.40	5028.00	5140.00	5028.00	5140.00	5113.30	5099.65	1724	87.92	745	1001	58.06
GINNIFILA	EQ	20-Apr-2022	53.90	53.90	54.90	51.10	52.10	51.90	52.78	392260	207.03	4592	213827	54.51
GIPCL	EQ	20-Apr-2022	97.40	98.70	100.80	96.35	97.40	97.50	98.23	1168555	1147.92	9387	446485	38.21
GKWLIMITED	EQ	20-Apr-2022	659.40	664.90	669.00	643.00	644.00	647.60	654.94	1242	8.13	82	1162	93.56
GLAND	EQ	20-Apr-2022	3201.10	3230.00	3300.00	3201.10	3290.00	3282.55	3252.94	231637	7535.01	23294	162403	70.11
GLAXO	EQ	20-Apr-2022	1624.80	1634.90	1670.00	1627.60	1631.00	1638.20	1649.96	30016	495.25	4853	10393	34.62
GLENMARK	EQ	20-Apr-2022	459.45	462.00	468.55	456.15	458.10	457.25	462.26	328562	1518.80	9011	58472	17.80
GLOBAL	EQ	20-Apr-2022	72.30	74.95	75.10	72.60	74.40	74.05	73.60	3959	2.91	66	2478	62.59
GLOBALVECT	EQ	20-Apr-2022	52.95	54.90	54.90	50.50	52.95	51.50	52.38	25187	13.19	382	13955	55.41
GLOBE	EQ	20-Apr-2022	8.55	8.85	8.85	8.20	8.30	8.25	8.46	1387301	117.32	2237	436836	31.49
GLOBUSSPR	EQ	20-Apr-2022	1401.65	1410.00	1459.75	1405.00	1411.00	1411.15	1433.61	131599	1886.62	11425	45526	34.59
GLS	EQ	20-Apr-2022	485.50	491.70	495.00	486.10	487.00	489.00	491.02	44495	218.48	3029	21737	48.85
GMBREW	EQ	20-Apr-2022	653.35	663.15	665.90	647.40	648.90	651.15	658.35	21012	138.33	2014	8480	40.36
GMDCLTD	EQ	20-Apr-2022	205.85	208.20	212.95	198.10	202.55	200.30	205.80	3455656	7111.65	42742	949891	27.49
GMMPFAUDLR	EQ	20-Apr-2022	4701.05	4724.60	4770.00	4625.00	4705.00	4727.90	4718.97	12034	567.88	3864	6063	50.38
GMRINFRA	EQ	20-Apr-2022	37.15	37.45	37.60	36.65	36.85	36.80	36.99	10742658	3973.31	45170	5070843	47.20
GMRP&UI	EQ	20-Apr-2022	30.95	30.75	32.45	30.55	32.45	32.45	31.59	3356309	1060.18	5755	2923966	87.12
GNA	EQ	20-Apr-2022	553.90	558.00	576.85	555.00	557.00	557.30	563.66	48370	272.64	3546	19577	40.47
GNFC	EQ	20-Apr-2022	851.40	860.40	876.85	856.65	868.90	866.90	868.29	1539516	13367.46	35549	314250	20.41
GOACARBON	EQ	20-Apr-2022	529.00	538.90	554.90	530.05	539.00	538.70	542.62	116415	631.69	4836	39797	34.19
GOCLCORP	EQ	20-Apr-2022	303.05	309.00	309.70	295.00	299.00	296.45	301.58	20638	62.24	907	12312	59.66
GOCOLORS	EQ	20-Apr-2022	1010.40	1000.00	1057.50	1000.00	1054.00	1050.15	1038.33	57588	597.95	8473	21518	37.37
GODFRYPHLP	EQ	20-Apr-2022	1290.65	1300.90	1374.80	1299.95	1320.95	1320.65	1345.14	487973	6563.91	30619	75753	15.52
GODHA	BE	20-Apr-2022	27.95	28.95	29.20	28.90	29.15	29.15	29.12	2161641	629.37	7698	-	-
GODREJAGRO	EQ	20-Apr-2022	490.80	495.00	495.60	484.10	485.65	485.80	489.27	140446	687.16	5176	89651	63.83
GODREJCP	EQ	20-Apr-2022	775.05	778.50	803.70	772.65	800.00	800.40	796.92	1030275	8210.43	49371	271786	26.38
GODREJIND	EQ	20-Apr-2022	488.55	492.60	498.30	489.90	492.00	493.05	493.13	68554	338.06	3456	30967	45.17
GODREJPROP	EQ	20-Apr-2022	1565.95	1575.00	1592.95	1563.00	1578.20	1575.65	1579.12	292957	4626.14	11884	45065	15.38
GOENKA	BZ	20-Apr-2022	2.90	3.00	3.00	2.80	3.00	3.00	2.97	321322	9.56	287	-	-
GOKEX	EQ	20-Apr-2022	372.80	374.00	379.00	362.05	367.00	364.80	369.13	201767	744.79	7599	75779	37.56
GOKUL	EQ	20-Apr-2022	40.15	40.20	41.55	40.00	41.45	40.45	40.89	283581	115.96	2696	142545	50.27
GOKULAGRO	BE	20-Apr-2022	95.85	95.80	98.90	92.50	94.20	94.60	95.58	138404	132.29	1088	-	-
GOLDBEES	EQ	20-Apr-2022	45.98	47.49	47.49	44.93	45.23	45.22	45.23	7594980	3435.41	11866	5770787	75.98
GOLDENTOBC	EQ	20-Apr-2022	110.00	112.20	113.30	110.15	110.30	110.45	111.11	11781	13.09	396	4972	42.20
GOLDIAM	EQ	20-Apr-2022	148.75	150.85	152.35	145.15	147.80	148.40	150.06	178387	267.68	5151	82207	46.08
GOLDSHARE	EQ	20-Apr-2022	45.85	45.40	45.55	45.00	45.55	45.35	45.24	91760	41.51	411	66600	72.58
GOLDTECH	EQ	20-Apr-2022	76.45	79.00	80.25	76.35	79.50	79.65	79.87	203290	162.37	1776	107795	53.03
GOODLUCK	EQ	20-Apr-2022	316.95	311.00	322.00	309.00	316.80	316.85	315.00	16222	51.10	806	9445	58.22
GOODYEAR	EQ	20-Apr-2022	903.85	918.00	918.00	903.00	904.30	904.15	907.19	6158	55.86	1187	3820	62.03
GPIL	EQ	20-Apr-2022	464.25	470.80	482.35	450.00	452.00	454.85	466.06	683256	3184.37	15505	323429	47.34
GPPL	EQ	20-Apr-2022	88.95	89.35	90.00	85.30	85.95	85.70	87.05	872166	759.21	10625	485427	55.66
GPTINFRA	EQ	20-Apr-2022	84.60	86.00	86.90	82.75	84.95	84.60	85.14	40968	34.88	1145	21575	52.66
GRANULES	EQ	20-Apr-2022	290.50	291.85	293.75	286.25	289.30	288.70	290.40	825496	2397.23	14907	271723	32.92
GRAPHITE	EQ	20-Apr-2022	558.55	562.80	574.25	547.45	553.00	550.70	560.74	1026958	5758.55	20913	250788	24.42
GRASIM	EQ	20-Apr-2022	1720.40	1718.30	1759.00	1717.05	1739.90	1736.60	1740.34	675445	11755.04	30007	285803	42.31
GRAUWEIL	EQ	20-Apr-2022	60.15	60.10	63.25	59.60	62.25	62.25	61.92	718678	445.03	4793	405398	56.41
GRAVITA	BE	20-Apr-2022	303.25	303.85	315.00	295.25	298.00	297.65	304.75	134922	411.17	2359	-	-
GREAVESCOT	EQ	20-Apr-2022	189.75	191.00	195.10	187.25	189.00	188.25	191.12	2159510	4127.32	24913	556385	25.76
GREENLAM	EQ	20-Apr-2022	380.90	385.90	395.40	379.95	381.00	385.05	388.63	30835	119.84	2819	14143	45.87
GREENPANEL	EQ	20-Apr-2022	570.60	577.00	584.90	571.15	578.50	579.85	580.65	222261	1290.56	15260	83805	37.71
GREENPLY	EQ	20-Apr-2022	210.85	208.10	213.55	206.25	209.70	209.00	210.26	294119	618.40	7895	49880	16.96
GREENPOWER	EQ	20-Apr-2022	12.15	12.20	12.45	12.10	12.25	12.20	12.23	4179565	511.26	8707	2762651	66.10
GRINDWELL	EQ	20-Apr-2022	1715.85	1715.05	1740.00	1672.60	1690.00	1696.60	1706.40	28405	484.70	8818	15403	54.23
GRINFRA	EQ	20-Apr-2022	1548.95	1565.00	1583.95	1526.00	1526.00	1550.90	1568.68	12297	192.90	2429	7287	59.26
GROBTEA	EQ	20-Apr-2022	1055.15	1042.05	1080.00	1042.05	1070.95	1069.45	1070.56	554	5.93	84	400	72.20
GRPLTD	EQ	20-Apr-2022	1438.25	1428.00	1442.80	1401.05	1401.05	1417.65	1418.55	1356	19.24	195	706	52.06
GRSE	EQ	20-Apr-2022	287.00	284.15	297.00	276.70	293.00	290.15	289.20	1019484	2948.34	18038	247913	24.32
GRWRHITECH	EQ	20-Apr-2022	725.25	720.10	738.70	720.00	727.00	724.50	727.89	6193	45.08	557	4606	74.37
GSCLCEMENT	EQ	20-Apr-2022	44.80	45.05	46.70	44.90	45.60	45.20	45.67	88293	40.33	1270	32800	37.15
GSFC	EQ	20-Apr-2022	169.90	171.50	179.50	171.50	178.25	177.90	175.49	4263601	7482.32	29571	1594147	37.39
GSPL	EQ	20-Apr-2022	276.40	276.05	282.95	274.40	280.15	280.00	280.34	758453	2126.21	13047	298296	39.33
GSS	EQ	20-Apr-2022	144.15	144.90	158.55	140.55	158.55	158.55	154.61	713503	1103.13	7683	276148	38.70
GTL	EQ	20-Apr-2022	10.95	11.10	11.25	10.25	10.55	10.50	10.71	3094474	331.40	5436	2257306	72.95
GTLINFRA	EQ	20-Apr-2022	1.55	1.55	1.60	1.50	1.55	1.50	1.55	71945036	1114.61	19132	30134426	41.89
GTPL	EQ	20-Apr-2022	196.00	198.45	201.95	195.10	196.50	196.70	198.47	72119	143.13	1956	20974	29.08
GUFICBIO	EQ	20-Apr-2022	246.85	249.90	284.85	247.90	280.90	277.60	272.06	1779488	4841.24	37237	439520	24.70
GUJALKALI	EQ	20-Apr-2022	879.35	886.90	966.30	886.90	955.55	952.85	942.51	2796964	26361.73	89285	417428	14.92
GUJAPOLLO	EQ	20-Apr-2022	206.45	205.00	211.80	204.75	206.75	207.75	208.68	2748	5.73	206	1470	53.49
GUJGASLTD	EQ	20-Apr-2022	511.65	515.40	519.90	509.20	515.45	514.45	514.80	535349	2755.99	12170	158887	29.68
GUJRAFFIA	BE	20-Apr-2022	37.35	36.60	38.85	36.60	37.00	37.05	37.89	1776	0.67	35	-	-
GULFOILLUB	EQ	20-Apr-2022	442.65	444.20	459.90	444.20	457.00	453.10	449.81	57621	259.18	2815	34532	59.93
GULFPETRO	EQ	20-Apr-2022	51.15	51.70	56.60	51.45	56.25	55.55	54.67	726535	397.17	7221	298345	41.06
GULPOLY	EQ	20-Apr-2022	350.00	350.00	350.05	342.00	344.00	347.20	345.36	71301	246.24	2839	46019	64.54
HAL	EQ	20-Apr-2022	1690.65	1699.95	1720.00	1657.25	1676.00	1672.40	1683.76	570035	9598.01	28255	131736	23.11
HAPPSTMNDS	EQ	20-Apr-2022	1005.70	1032.85	1047.50	1010.25	1020.00	1015.60	1028.14	357050	3670.97	27344	123370	34.55
HARDWYN	EQ	20-Apr-2022	152.45	160.05	160.05	145.50	160.05	160.05	156.37	73649	115.16	1193	40252	54.65
HARIOMPIPE	BE	20-Apr-2022	230.45	218.95	218.95	218.95	218.95	218.95	218.95	35723	78.22	1621	-	-
HARRMALAYA	EQ	20-Apr-2022	163.95	164.50	178.90	163.20	173.40	174.40	171.45	272510	467.22	5850	103519	37.99
HATHWAY	EQ	20-Apr-2022	20.15	20.05	20.70	20.05	20.20	20.25	20.32	6656825	1352.93	8214	2809174	42.20
HATSUN	EQ	20-Apr-2022	1109.00	1129.00	1144.70	1109.00	1112.00	1115.50	1126.18	81944	922.84	9761	24418	29.80
HAVELLS	EQ	20-Apr-2022	1285.80	1290.00	1304.70	1277.70	1295.20	1299.35	1289.21	732477	9443.16	26872	269106	36.74
HAVISHA	BE	20-Apr-2022	3.00	3.05	3.05	2.85	3.00	2.90	2.93	34162	1.00	127	-	-
HBANKETF	EQ	20-Apr-2022	365.06	370.00	370.00	362.00	364.05	364.05	363.63	3878	14.10	112	3005	77.49
HBLPOWER	EQ	20-Apr-2022	62.20	62.15	66.85	61.10	65.15	65.50	64.36	9555032	6149.87	36015	3788739	39.65
HBSL	EQ	20-Apr-2022	52.85	52.60	63.40	51.05	63.40	63.40	61.08	114215	69.76	1286	62597	54.81
HCC	EQ	20-Apr-2022	16.75	16.75	17.15	16.50	16.75	16.70	16.85	6039867	1017.54	7310	2778303	46.00
HCG	EQ	20-Apr-2022	288.55	293.55	295.00	288.80	291.50	292.35	291.71	127871	373.02	4610	65327	51.09
HCL-INSYS	EQ	20-Apr-2022	19.05	19.00	19.40	18.20	18.85	18.80	18.73	494733	92.69	2548	311565	62.98
HCLTECH	EQ	20-Apr-2022	1070.25	1075.00	1094.80	1064.70	1090.00	1089.40	1081.25	2573318	27823.89	86606	1383132	53.75
HDFC	EQ	20-Apr-2022	2140.20	2154.00	2188.90	2144.00	2185.00	2180.20	2168.09	5434844	117832.30	247224	2735529	50.33
HDFC	W3	20-Apr-2022	493.40	481.00	498.00	480.00	489.75	482.35	488.27	141600	691.39	80	133800	94.49
HDFCAMC	EQ	20-Apr-2022	2109.55	2129.00	2150.00	2086.00	2097.00	2096.65	2107.76	244863	5161.12	21716	109554	44.74
HDFCBANK	EQ	20-Apr-2022	1342.20	1354.45	1359.90	1335.35	1356.00	1354.30	1349.57	24662868	332841.92	424453	16264587	65.95
HDFCLIFE	EQ	20-Apr-2022	546.70	548.00	560.75	541.00	560.00	559.30	552.06	3278202	18097.55	77673	1493581	45.56
HDFCMFGETF	EQ	20-Apr-2022	47.11	46.74	46.74	46.26	46.59	46.59	46.65	1302591	607.69	1016	1157243	88.84
HDFCNIFETF	EQ	20-Apr-2022	182.30	184.50	184.50	182.00	184.24	184.22	183.76	22327	41.03	355	13199	59.12
HDFCSENETF	EQ	20-Apr-2022	614.12	620.98	620.98	610.00	615.99	615.73	615.26	4832	29.73	166	3807	78.79
HDIL	BZ	20-Apr-2022	7.25	7.45	7.45	6.90	7.10	7.05	7.07	846854	59.91	2833	-	-
HEALTHY	EQ	20-Apr-2022	8.55	8.79	8.79	8.53	8.61	8.60	8.60	17582	1.51	282	11923	67.81
HECPROJECT	EQ	20-Apr-2022	34.10	33.75	33.75	32.40	32.40	32.50	32.60	6457	2.11	94	5599	86.71
HEG	EQ	20-Apr-2022	1318.75	1326.70	1350.00	1320.50	1347.00	1337.60	1334.01	232396	3100.19	14917	52749	22.70
HEIDELBERG	EQ	20-Apr-2022	201.35	201.40	206.10	200.05	206.10	204.65	204.18	195238	398.63	5625	97757	50.07
HEMIPROP	EQ	20-Apr-2022	120.00	120.35	121.50	118.60	119.25	118.95	119.90	569416	682.75	5288	251263	44.13
HERANBA	EQ	20-Apr-2022	621.65	623.10	626.95	615.15	618.25	617.60	619.50	48382	299.72	2701	27966	57.80
HERCULES	EQ	20-Apr-2022	154.20	155.65	157.00	150.10	154.00	152.55	153.10	19297	29.54	721	9827	50.93
HERITGFOOD	EQ	20-Apr-2022	329.20	326.90	331.25	325.75	330.05	330.20	329.69	37703	124.30	1251	23010	61.03
HEROMOTOCO	EQ	20-Apr-2022	2263.25	2270.00	2315.00	2261.65	2277.00	2274.85	2281.84	424461	9685.54	30185	184631	43.50
HESTERBIO	EQ	20-Apr-2022	2715.60	2729.20	2740.00	2689.45	2715.00	2717.20	2718.39	4673	127.03	766	3351	71.71
HEXATRADEX	EQ	20-Apr-2022	220.80	225.00	230.75	216.95	228.90	228.75	226.05	222327	502.57	1343	167214	75.21
HFCL	EQ	20-Apr-2022	76.65	77.00	79.00	76.90	77.75	77.70	78.12	9200541	7187.47	22975	3487714	37.91
HGINFRA	EQ	20-Apr-2022	593.25	608.50	616.10	588.00	595.00	591.70	600.43	81557	489.69	6919	39154	48.01
HGS	EQ	20-Apr-2022	1102.30	1119.00	1119.85	1074.05	1087.00	1080.50	1095.23	48829	534.79	7472	24224	49.61
HIKAL	EQ	20-Apr-2022	419.00	416.00	428.00	414.00	416.90	415.30	418.84	79527	333.09	3412	48165	60.56
HIL	EQ	20-Apr-2022	4001.15	4019.00	4050.00	3956.20	4020.00	3989.25	3999.12	11871	474.74	2381	7907	66.61
HILTON	EQ	20-Apr-2022	41.05	41.90	42.20	39.00	39.00	39.00	39.16	41153	16.11	282	33958	82.52
HIMATSEIDE	EQ	20-Apr-2022	156.60	157.05	161.55	157.05	159.00	158.35	159.75	225564	360.35	3683	99867	44.27
HINDALCO	EQ	20-Apr-2022	540.80	544.95	549.00	536.60	545.20	545.00	544.18	4725779	25716.84	64396	1944417	41.14
HINDCOMPOS	EQ	20-Apr-2022	300.65	305.15	311.95	300.85	303.00	303.70	306.53	2440	7.48	293	1252	51.31
HINDCON	EQ	20-Apr-2022	69.95	73.45	73.45	69.50	69.50	70.25	70.83	14897	10.55	248	8356	56.09
HINDCOPPER	EQ	20-Apr-2022	124.15	125.50	126.00	120.55	120.95	121.30	123.29	6056375	7466.96	30900	2155814	35.60
HINDMOTORS	EQ	20-Apr-2022	12.15	12.15	12.35	11.90	11.90	12.00	12.06	276001	33.29	1082	212888	77.13
HINDNATGLS	BE	20-Apr-2022	15.85	15.85	16.60	15.50	16.60	16.60	16.20	183665	29.76	366	-	-
HINDOILEXP	EQ	20-Apr-2022	197.45	197.45	200.70	186.55	190.90	188.90	192.85	606952	1170.51	6843	302808	49.89
HINDPETRO	EQ	20-Apr-2022	293.00	295.00	303.15	292.60	299.75	299.70	299.26	4949226	14810.87	70521	1994988	40.31
HINDUNILVR	EQ	20-Apr-2022	2113.05	2114.40	2168.65	2092.70	2164.00	2164.95	2149.05	1511804	32489.40	86180	913732	60.44
HINDZINC	EQ	20-Apr-2022	341.45	342.05	349.90	342.05	347.00	347.45	346.65	534452	1852.70	13546	245345	45.91
HIRECT	EQ	20-Apr-2022	201.15	206.80	206.80	197.30	199.05	199.90	201.13	7325	14.73	750	3180	43.41
HISARMETAL	EQ	20-Apr-2022	130.65	132.50	134.00	130.05	131.45	132.20	131.79	19497	25.69	582	8403	43.10
HITECH	EQ	20-Apr-2022	597.00	600.00	612.00	587.60	600.10	601.25	604.90	54387	328.99	1958	25355	46.62
HITECHCORP	EQ	20-Apr-2022	271.80	268.10	277.00	268.00	268.55	269.00	272.31	6707	18.26	421	4296	64.05
HITECHGEAR	EQ	20-Apr-2022	223.05	220.00	227.35	220.00	225.90	224.40	223.37	5014	11.20	501	1691	33.73
HLEGLAS	EQ	20-Apr-2022	5339.00	5535.00	5540.00	5200.00	5238.45	5232.75	5346.49	18305	978.67	4269	8529	46.59
HLVLTD	EQ	20-Apr-2022	10.80	10.80	11.10	10.00	10.65	10.55	10.60	425455	45.11	811	273334	64.25
HMT	BZ	20-Apr-2022	28.10	28.10	28.45	27.80	28.25	28.25	28.10	4691	1.32	33	-	-
HMVL	EQ	20-Apr-2022	71.15	72.50	72.50	70.00	70.75	70.25	71.07	68628	48.77	1211	35267	51.39
HNDFDS	EQ	20-Apr-2022	1909.40	1947.80	1965.35	1878.70	1900.00	1888.10	1917.77	4011	76.92	948	2181	54.38
HNGSNGBEES	EQ	20-Apr-2022	315.45	316.00	316.50	310.00	312.00	310.81	312.54	1918	5.99	163	1468	76.54
HOMEFIRST	EQ	20-Apr-2022	737.85	738.00	751.70	716.00	729.90	728.50	732.83	36494	267.44	3637	14012	38.40
HONAUT	EQ	20-Apr-2022	40161.95	40200.10	40589.90	39550.00	40400.00	40318.50	40153.98	9264	3719.87	1587	6970	75.24
HONDAPOWER	EQ	20-Apr-2022	1253.40	1258.45	1285.00	1254.05	1266.00	1274.60	1274.49	28942	368.86	1647	17792	61.47
HOTELRUGBY	BE	20-Apr-2022	4.40	4.60	4.60	4.45	4.45	4.45	4.59	269	0.01	8	-	-
HOVS	EQ	20-Apr-2022	58.50	61.00	61.00	58.25	58.50	59.20	59.28	9636	5.71	160	5357	55.59
HPAL	EQ	20-Apr-2022	412.20	413.25	427.00	405.00	414.05	416.85	417.71	129466	540.79	12545	38129	29.45
HPIL	SM	20-Apr-2022	55.40	58.15	58.15	58.15	58.15	58.15	58.15	3000	1.74	1	3000	100.00
HPL	EQ	20-Apr-2022	72.30	73.00	73.45	70.80	72.10	72.25	72.26	141790	102.46	2706	66359	46.80
HSCL	EQ	20-Apr-2022	75.20	75.90	77.55	74.25	75.30	74.90	76.01	6966383	5295.48	38600	1874260	26.90
HSIL	EQ	20-Apr-2022	357.35	360.00	373.50	348.00	354.80	351.10	360.84	1059002	3821.27	29020	334868	31.62
HTMEDIA	EQ	20-Apr-2022	32.20	32.30	32.60	31.00	31.55	31.45	31.70	577909	183.21	2552	346757	60.00
HUBTOWN	EQ	20-Apr-2022	56.95	59.50	59.75	57.05	59.75	59.75	59.62	87368	52.08	223	82186	94.07
HUDCO	EQ	20-Apr-2022	36.00	36.20	36.55	35.60	36.00	35.95	36.02	1235799	445.19	6318	542407	43.89
HUDCO	N2	20-Apr-2022	1169.00	1170.00	1170.00	1168.65	1168.65	1168.65	1169.31	655	7.66	14	655	100.00
HUDCO	N5	20-Apr-2022	1145.50	1145.00	1145.00	1141.00	1141.00	1141.00	1143.60	1596	18.25	12	1596	100.00
HUDCO	N6	20-Apr-2022	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1	0.01	1	1	100.00
HUDCO	N8	20-Apr-2022	1232.97	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	301	3.65	7	299	99.34
HUDCO	N9	20-Apr-2022	1222.48	1221.01	1221.01	1202.20	1202.20	1207.45	1211.37	3024	36.63	79	2209	73.05
HUDCO	ND	20-Apr-2022	1255.00	1258.00	1260.00	1252.00	1252.00	1252.00	1255.62	494	6.20	11	474	95.95
HUDCO	NE	20-Apr-2022	1392.01	1390.00	1392.50	1380.00	1392.50	1392.50	1383.35	722	9.99	23	702	97.23
HUHTAMAKI	EQ	20-Apr-2022	179.70	179.70	182.75	176.25	178.30	177.50	179.66	92104	165.47	2089	48107	52.23
IBMFNIFTY	EQ	20-Apr-2022	181.76	183.50	183.67	181.62	181.65	181.65	182.49	228	0.42	40	128	56.14
IBREALEST	EQ	20-Apr-2022	97.10	98.00	101.65	95.90	99.70	99.60	99.26	19011532	18870.08	61245	7067066	37.17
IBUCCREDIT	N7	20-Apr-2022	985.00	975.00	975.00	975.00	975.00	975.00	975.00	60	0.59	2	60	100.00
IBUCCREDIT	NB	20-Apr-2022	914.00	914.00	914.00	908.00	908.00	908.00	911.33	135	1.23	4	135	100.00
IBUCCREDIT	ND	20-Apr-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	11	0.10	2	11	100.00
IBULHSGFIN	EQ	20-Apr-2022	157.15	157.95	160.40	155.35	158.85	158.35	158.18	7774073	12296.69	42572	1187333	15.27
IBULHSGFIN	NA	20-Apr-2022	920.09	921.00	925.95	918.00	925.00	921.63	919.46	1751	16.10	30	1521	86.86
IBULHSGFIN	NE	20-Apr-2022	910.01	900.00	905.00	900.00	900.00	904.20	901.53	165	1.49	5	165	100.00
IBULHSGFIN	NL	20-Apr-2022	990.00	993.00	993.00	993.00	993.00	993.00	993.00	11	0.11	2	11	100.00
IBULHSGFIN	Y1	20-Apr-2022	933.00	971.00	971.00	933.00	933.00	933.00	960.14	7	0.07	2	7	100.00
ICDSLTD	BE	20-Apr-2022	42.40	43.25	43.25	40.65	42.75	42.75	41.59	2485	1.03	24	-	-
ICEMAKE	BE	20-Apr-2022	103.40	102.05	108.50	101.50	107.25	104.65	106.04	40906	43.38	256	-	-
ICICI500	EQ	20-Apr-2022	24.89	24.90	24.90	24.50	24.59	24.61	24.63	9566	2.36	336	8280	86.56
ICICI5GSEC	EQ	20-Apr-2022	50.06	51.00	51.00	50.05	50.10	50.21	50.78	114	0.06	47	85	74.56
ICICIALPLV	EQ	20-Apr-2022	167.06	169.95	170.76	166.89	169.35	169.44	169.57	169311	287.10	307	163611	96.63
ICICIAUTO	EQ	20-Apr-2022	105.90	105.90	109.27	105.90	109.26	108.96	108.20	54667	59.15	210	21065	38.53
ICICIB22	EQ	20-Apr-2022	51.11	51.20	52.11	50.80	51.50	51.23	51.03	695653	354.97	1301	619330	89.03
ICICIBANK	EQ	20-Apr-2022	766.30	766.80	770.00	753.80	756.70	755.55	760.35	15984202	121535.13	260447	10676808	66.80
ICICIBANKN	EQ	20-Apr-2022	362.42	363.71	364.12	360.20	362.60	362.39	362.57	6129	22.22	195	5496	89.67
ICICIBANKP	EQ	20-Apr-2022	182.12	182.80	183.85	180.61	182.08	181.32	181.49	30589	55.51	201	13019	42.56
ICICICONSU	EQ	20-Apr-2022	69.30	71.70	71.70	69.60	70.14	70.34	70.25	739	0.52	55	514	69.55
ICICIFMCG	EQ	20-Apr-2022	383.12	385.98	385.98	380.25	381.99	381.90	380.99	3008	11.46	104	2162	71.88
ICICIGI	EQ	20-Apr-2022	1342.40	1346.00	1375.00	1337.50	1364.10	1363.10	1360.20	398694	5423.04	24950	230058	57.70
ICICIGOLD	EQ	20-Apr-2022	47.02	45.88	46.74	45.88	46.44	46.54	46.46	923690	429.10	1562	889454	96.29
ICICILIQ	EQ	20-Apr-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	156642	1566.42	261	148455	94.77
ICICILOVOL	EQ	20-Apr-2022	135.18	136.95	137.19	134.01	136.18	136.17	136.15	309281	421.08	891	302686	97.87
ICICIM150	EQ	20-Apr-2022	115.61	115.98	116.40	114.41	115.30	115.18	114.97	75133	86.38	311	11337	15.09
ICICIMCAP	EQ	20-Apr-2022	104.54	105.46	105.46	103.50	103.75	103.78	104.05	12831	13.35	229	9018	70.28
ICICINF100	EQ	20-Apr-2022	190.17	190.99	190.99	187.10	190.25	190.25	189.48	12723	24.11	236	2904	22.82
ICICINIFTY	EQ	20-Apr-2022	182.83	193.80	193.80	182.83	184.98	184.87	184.40	112695	207.81	2835	54239	48.13
ICICINV20	EQ	20-Apr-2022	95.04	95.48	95.75	93.52	95.35	95.21	95.07	23991	22.81	900	16258	67.77
ICICINXT50	EQ	20-Apr-2022	44.07	44.40	44.97	43.41	44.00	43.94	43.91	81684	35.87	706	67450	82.57
ICICIPHARM	EQ	20-Apr-2022	85.97	86.98	86.98	85.33	86.45	85.97	85.81	40677	34.91	99	40163	98.74
ICICIPRULI	EQ	20-Apr-2022	515.80	523.00	527.55	512.10	526.55	526.25	522.20	1244264	6497.59	27483	300526	24.15
ICICISENSX	EQ	20-Apr-2022	616.12	621.98	623.34	616.00	623.03	622.60	620.07	3687	22.86	139	3266	88.58
ICICISILVE	EQ	20-Apr-2022	72.15	71.78	71.78	70.10	70.32	70.37	70.44	396346	279.17	1129	349920	88.29
ICICITECH	EQ	20-Apr-2022	323.81	328.96	329.97	325.20	329.73	329.07	328.47	66075	217.04	965	37234	56.35
ICIL	EQ	20-Apr-2022	175.15	174.50	176.70	170.10	172.00	171.55	172.86	313956	542.69	4549	199584	63.57
ICRA	EQ	20-Apr-2022	4080.80	4130.00	4130.05	4012.05	4040.00	4028.30	4068.72	1534	62.41	444	925	60.30
IDBI	EQ	20-Apr-2022	45.95	46.10	46.85	45.65	46.70	46.55	46.25	4537151	2098.45	9038	1484564	32.72
IDBIGOLD	EQ	20-Apr-2022	4870.00	4850.05	4850.05	4775.30	4840.00	4840.00	4811.97	131	6.30	53	53	40.46
IDEA	EQ	20-Apr-2022	9.90	9.95	10.15	9.85	10.00	10.00	9.99	108663665	10853.31	125974	35150270	32.35
IDFC	EQ	20-Apr-2022	58.30	58.65	58.85	57.70	58.30	58.35	58.25	6716128	3912.13	11414	2105986	31.36
IDFCFIRSTB	EQ	20-Apr-2022	40.05	40.20	40.45	39.70	40.20	40.10	40.05	22275704	8921.93	36489	7258047	32.58
IDFNIFTYET	EQ	20-Apr-2022	178.41	180.00	180.51	179.11	179.37	179.37	180.50	5138	9.27	13	5125	99.75
IEX	EQ	20-Apr-2022	228.25	230.00	234.40	228.15	232.30	232.05	231.86	6374137	14779.37	61710	2047649	32.12
IFBAGRO	EQ	20-Apr-2022	666.70	667.00	705.00	667.00	672.50	676.90	685.31	14684	100.63	1087	5991	40.80
IFBIND	EQ	20-Apr-2022	945.55	932.05	985.30	932.05	959.00	954.20	959.47	15118	145.05	2071	6618	43.78
IFCI	EQ	20-Apr-2022	11.95	12.10	12.35	11.80	11.95	11.90	12.04	3842318	462.44	3921	1435606	37.36
IFCI	NH	20-Apr-2022	1046.98	1050.00	1054.50	1047.15	1054.50	1052.53	1050.00	851	8.94	46	811	95.30
IFCI	NI	20-Apr-2022	2040.00	2041.00	2041.00	2041.00	2041.00	2041.00	2041.00	200	4.08	1	200	100.00
IFCI	NL	20-Apr-2022	1024.76	1030.00	1031.00	1030.00	1031.00	1031.00	1030.09	115	1.18	4	95	82.61
IFGLEXPOR	EQ	20-Apr-2022	304.90	305.05	323.00	305.05	310.00	312.80	315.65	100075	315.88	4385	26242	26.22
IGARASHI	EQ	20-Apr-2022	367.60	367.60	380.60	349.50	353.00	353.60	362.53	85467	309.84	5087	40237	47.08
IGL	EQ	20-Apr-2022	378.50	383.00	386.60	373.00	376.50	375.50	381.02	2642397	10068.05	31340	936766	35.45
IGPL	EQ	20-Apr-2022	792.95	784.85	816.00	778.30	808.75	805.55	803.73	116909	939.63	6838	35449	30.32
IIFCL	N2	20-Apr-2022	1080.25	1079.00	1079.00	1075.10	1079.00	1075.33	1075.63	1224	13.17	7	1076	87.91
IIFCL	N4	20-Apr-2022	1363.00	1351.50	1359.00	1351.50	1359.00	1359.00	1355.25	180	2.44	2	90	50.00
IIFL	EQ	20-Apr-2022	363.00	362.75	371.55	354.00	361.90	359.60	363.31	884253	3212.54	12594	329905	37.31
IIFL	N4	20-Apr-2022	1010.60	1010.60	1010.60	1006.65	1010.00	1010.00	1009.27	2300	23.21	27	2280	99.13
IIFL	N5	20-Apr-2022	1024.00	1075.00	1075.00	1022.23	1022.23	1022.23	1070.94	325	3.48	3	325	100.00
IIFL	N6	20-Apr-2022	1021.00	1024.00	1024.00	1023.00	1023.00	1023.90	1023.91	22	0.23	2	22	100.00
IIFL	N7	20-Apr-2022	1011.00	1000.00	1010.00	1000.00	1009.00	1009.00	1002.16	128	1.28	3	100	78.13
IIFL	N9	20-Apr-2022	1007.70	1007.50	1007.50	1007.50	1007.50	1007.50	1007.50	10	0.10	1	10	100.00
IIFL	NC	20-Apr-2022	1024.00	1006.10	1018.00	1001.00	1001.01	1001.01	1002.65	279	2.80	10	274	98.21
IIFL	ND	20-Apr-2022	1250.02	1274.90	1274.90	1274.00	1274.00	1274.00	1274.56	102	1.30	3	102	100.00
IIFL	NE	20-Apr-2022	976.99	976.99	980.00	955.00	972.10	972.10	973.09	890	8.66	16	885	99.44
IIFL	NF	20-Apr-2022	976.28	983.49	983.49	975.00	983.49	975.30	975.77	4045	39.47	31	3836	94.83
IIFL	NG	20-Apr-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	2	40	100.00
IIFL	NH	20-Apr-2022	1001.20	1001.80	1008.00	1001.80	1008.00	1008.00	1004.58	137	1.38	5	137	100.00
IIFL	NJ	20-Apr-2022	985.80	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	30	0.30	2	30	100.00
IIFL	NL	20-Apr-2022	949.99	947.00	947.00	938.00	947.00	947.00	946.03	261	2.47	6	181	69.35
IIFLSEC	EQ	20-Apr-2022	97.05	98.60	99.40	95.00	96.55	95.95	97.35	392584	382.19	5715	168598	42.95
IIFLWAM	EQ	20-Apr-2022	1856.55	1870.00	1875.00	1795.10	1815.00	1805.50	1844.23	44624	822.97	5381	23747	53.22
IIHFL	N4	20-Apr-2022	1005.01	1002.00	1007.00	998.00	998.00	998.00	1001.03	1237	12.38	24	881	71.22
IIHFL	N5	20-Apr-2022	986.80	985.00	985.00	980.21	984.99	984.99	982.13	342	3.36	10	235	68.71
IIHFL	N6	20-Apr-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	55	0.55	2	55	100.00
IIHFL	N8	20-Apr-2022	971.00	971.00	971.00	961.00	970.00	970.00	970.10	210	2.04	5	200	95.24
IIHFL	N9	20-Apr-2022	929.19	930.31	930.31	926.00	926.00	926.00	928.70	113	1.05	6	113	100.00
IIHFL	NC	20-Apr-2022	906.01	906.25	920.00	906.01	920.00	920.00	906.47	231	2.09	9	231	100.00
IIHFL	ND	20-Apr-2022	970.80	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	1	25	100.00
IITL	BE	20-Apr-2022	131.60	130.20	138.00	125.05	136.95	134.45	132.49	10865	14.40	124	-	-
IL&FSENGG	BZ	20-Apr-2022	18.70	19.60	19.60	17.80	19.60	19.30	18.68	354981	66.30	465	-	-
IL&FSTRANS	BZ	20-Apr-2022	5.50	5.55	5.75	5.55	5.75	5.75	5.71	248570	14.19	103	-	-
IMAGICAA	EQ	20-Apr-2022	16.25	16.15	16.95	15.80	15.95	15.90	16.14	213216	34.42	795	171014	80.21
IMFA	EQ	20-Apr-2022	460.70	464.00	472.30	442.90	454.00	448.35	454.42	143640	652.73	6449	68837	47.92
IMPAL	EQ	20-Apr-2022	791.70	808.10	809.00	771.00	773.05	776.00	788.28	1630	12.85	294	985	60.43
IMPEXFERRO	EQ	20-Apr-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	5200	0.16	4	5200	100.00
INCREDIBLE	EQ	20-Apr-2022	24.45	25.35	25.35	23.35	23.75	23.90	24.11	11007	2.65	124	3605	32.75
INDBANK	EQ	20-Apr-2022	26.05	25.80	26.60	25.30	25.55	25.65	26.06	108900	28.38	747	60637	55.68
INDHOTEL	EQ	20-Apr-2022	243.60	245.40	249.50	233.80	238.80	237.60	240.38	9360017	22499.18	59451	3639058	38.88
INDIACEM	EQ	20-Apr-2022	207.85	209.50	215.70	207.30	211.55	210.80	211.47	3067087	6486.08	24067	393668	12.84
INDIAGLYCO	EQ	20-Apr-2022	1009.25	1019.95	1024.65	955.55	965.00	959.20	982.95	122076	1199.95	8377	55837	45.74
INDIAMART	EQ	20-Apr-2022	4746.05	4779.90	4899.00	4684.00	4728.00	4712.20	4770.98	83840	3999.99	12280	19658	23.45
INDIANB	EQ	20-Apr-2022	161.30	162.15	165.60	161.30	165.00	164.75	163.91	1491916	2445.40	21316	581196	38.96
INDIANCARD	EQ	20-Apr-2022	279.60	281.90	281.90	275.55	278.50	278.10	278.08	771	2.14	62	501	64.98
INDIANHUME	EQ	20-Apr-2022	190.75	189.60	195.00	189.60	192.50	191.70	192.53	25471	49.04	751	15280	59.99
INDIGO	EQ	20-Apr-2022	1869.55	1890.00	1906.50	1867.20	1896.90	1896.35	1887.88	445449	8409.55	21478	88775	19.93
INDIGOPNTS	EQ	20-Apr-2022	1592.70	1609.90	1614.05	1580.00	1609.30	1595.15	1598.96	18091	289.27	4466	6664	36.84
INDIGRID	IV	20-Apr-2022	148.87	149.19	150.00	148.25	149.99	149.91	149.59	265345	396.93	466	256961	96.84
INDIGRID	NB	20-Apr-2022	1025.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	167	1.68	1	167	100.00
INDIGRID	ND	20-Apr-2022	1045.00	1030.00	1050.00	1030.00	1040.00	1040.00	1038.86	625	6.49	10	625	100.00
INDIGRID	NJ	20-Apr-2022	1105.00	1035.00	1035.00	1029.00	1030.00	1030.00	1030.09	561	5.78	20	561	100.00
INDLMETER	EQ	20-Apr-2022	17.15	17.00	18.50	17.00	17.90	17.90	18.01	132550	23.88	601	59327	44.76
INDNIPPON	EQ	20-Apr-2022	447.95	450.00	457.45	437.65	438.75	441.80	445.57	37794	168.40	1926	18604	49.22
INDOBORAX	EQ	20-Apr-2022	155.30	159.00	161.00	150.00	152.20	154.15	157.05	43091	67.68	1162	21883	50.78
INDOCO	EQ	20-Apr-2022	370.05	369.00	382.00	368.00	377.50	378.50	379.84	98039	372.39	3461	75006	76.51
INDORAMA	EQ	20-Apr-2022	73.90	74.95	77.30	74.55	75.80	75.85	76.03	219036	166.52	2690	109054	49.79
INDOSOLAR	BZ	20-Apr-2022	5.60	5.85	5.85	5.85	5.85	5.85	5.85	371840	21.75	794	-	-
INDOSTAR	EQ	20-Apr-2022	227.30	226.00	229.95	223.00	223.60	223.95	225.50	24170	54.50	1109	11569	47.87
INDOTECH	EQ	20-Apr-2022	222.80	216.05	227.00	216.05	220.40	221.45	222.12	9370	20.81	439	5475	58.43
INDOTHAI	EQ	20-Apr-2022	368.45	361.10	379.00	357.45	371.00	370.45	368.24	13156	48.45	571	7098	53.95
INDOWIND	EQ	20-Apr-2022	17.50	17.25	18.20	17.25	17.70	17.65	17.72	161252	28.58	1441	117089	72.61
INDRAMEDCO	EQ	20-Apr-2022	67.25	67.30	69.95	67.00	69.15	68.80	68.59	241821	165.87	3745	98665	40.80
INDSWFTLAB	EQ	20-Apr-2022	69.40	69.80	70.95	68.70	69.85	69.30	69.72	35999	25.10	749	20793	57.76
INDSWFTLTD	EQ	20-Apr-2022	11.90	11.90	12.25	11.20	11.45	11.40	11.73	58157	6.82	235	17413	29.94
INDTERRAIN	EQ	20-Apr-2022	59.30	59.35	61.20	58.45	59.30	59.00	59.68	142147	84.84	1664	76042	53.50
INDUSINDBK	EQ	20-Apr-2022	963.80	965.55	982.75	952.50	971.85	972.55	968.33	2421543	23448.54	55443	580345	23.97
INDUSTOWER	EQ	20-Apr-2022	213.65	215.00	217.50	212.75	216.60	216.95	216.09	1847199	3991.62	39379	997109	53.98
INEOSSTYRO	EQ	20-Apr-2022	860.85	813.00	842.20	810.90	827.00	820.20	822.36	1556390	12799.10	37451	625140	40.17
INFIBEAM	EQ	20-Apr-2022	19.30	19.35	19.55	18.90	19.05	19.00	19.18	2551713	489.44	6038	1704077	66.78
INFOBEAN	EQ	20-Apr-2022	733.20	730.00	750.00	717.05	728.00	727.20	733.67	27642	202.80	2205	15600	56.44
INFOMEDIA	BE	20-Apr-2022	4.75	4.75	4.75	4.60	4.70	4.70	4.69	952	0.04	4	-	-
INFRABEES	EQ	20-Apr-2022	530.53	525.00	540.67	525.00	538.00	538.01	537.11	965	5.18	126	538	55.75
INFY	EQ	20-Apr-2022	1562.00	1575.00	1596.30	1563.00	1592.20	1587.70	1583.99	10678747	169150.10	391296	7239099	67.79
INGERRAND	EQ	20-Apr-2022	1649.30	1670.00	1805.90	1656.30	1800.00	1776.10	1738.81	119627	2080.09	15448	31789	26.57
INNOVATIVE	SM	20-Apr-2022	5.30	5.20	5.35	5.10	5.25	5.20	5.21	57000	2.97	16	51000	89.47
INOXLEISUR	EQ	20-Apr-2022	491.80	492.00	506.00	490.80	496.60	496.40	498.55	480209	2394.07	10095	130204	27.11
INOXWIND	EQ	20-Apr-2022	118.95	121.05	125.30	110.65	116.35	114.35	119.10	3039897	3620.53	33265	1006905	33.12
INSECTICID	EQ	20-Apr-2022	697.70	739.90	748.00	721.95	734.50	732.25	732.77	95110	696.94	6317	29927	31.47
INSPIRISYS	BE	20-Apr-2022	52.55	50.25	53.30	49.95	49.95	50.00	51.01	7101	3.62	56	-	-
INTELLECT	EQ	20-Apr-2022	829.65	836.00	847.00	823.05	839.00	836.00	835.64	381332	3186.57	15838	104959	27.52
INTENTECH	EQ	20-Apr-2022	83.65	85.25	86.45	82.50	82.70	82.90	83.80	51322	43.01	920	29604	57.68
INTLCONV	EQ	20-Apr-2022	77.30	78.50	79.50	75.75	76.80	76.60	77.40	258446	200.03	3116	167162	64.68
INVENTURE	EQ	20-Apr-2022	3.70	3.70	3.85	3.65	3.70	3.65	3.71	4156420	154.37	9834	1932335	46.49
IOB	EQ	20-Apr-2022	18.60	18.70	18.90	18.60	18.70	18.70	18.72	1502071	281.24	3530	568859	37.87
IOC	EQ	20-Apr-2022	130.30	131.00	134.30	130.65	133.25	133.40	133.05	19126711	25448.98	81842	7954360	41.59
IOLCP	EQ	20-Apr-2022	454.65	458.00	464.95	444.95	447.25	448.30	453.90	203792	925.00	8087	98894	48.53
IONEXCHANG	EQ	20-Apr-2022	1760.75	1749.05	1800.00	1718.35	1765.30	1762.50	1769.89	12602	223.04	1833	9650	76.58
IPCALAB	EQ	20-Apr-2022	1016.40	1028.00	1053.50	1008.00	1031.45	1026.15	1025.52	382858	3926.27	23493	224233	58.57
IPL	EQ	20-Apr-2022	297.40	303.00	307.35	299.90	301.50	302.60	303.82	226164	687.13	3995	83765	37.04
IRB	EQ	20-Apr-2022	246.45	247.40	249.40	235.55	237.60	238.45	240.13	1104931	2653.32	12061	533672	48.30
IRBINVIT	IV	20-Apr-2022	55.80	56.22	56.22	55.50	55.99	55.95	55.98	362362	202.84	818	358501	98.93
IRCON	EQ	20-Apr-2022	42.55	42.95	43.45	42.45	43.10	43.15	43.05	860758	370.52	8789	461989	53.67
IRCTC	EQ	20-Apr-2022	752.75	755.00	761.50	742.85	749.55	747.60	751.35	2149320	16148.87	66104	723036	33.64
IREDA	N3	20-Apr-2022	1341.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	50	0.66	1	50	100.00
IREDA	N7	20-Apr-2022	1208.50	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	1	0.01	1	1	100.00
IRFC	EQ	20-Apr-2022	22.00	22.05	22.20	21.95	22.00	22.00	22.04	4610776	1016.02	11089	1995846	43.29
IRFC	N2	20-Apr-2022	1189.99	1190.10	1190.10	1180.20	1189.00	1189.00	1182.72	5020	59.37	41	4202	83.71
IRFC	N4	20-Apr-2022	1160.00	1202.99	1202.99	1144.60	1145.01	1145.01	1147.49	40	0.46	5	20	50.00
IRFC	N9	20-Apr-2022	1070.00	1070.00	1131.99	1070.00	1131.44	1131.44	1128.52	538	6.07	12	538	100.00
IRFC	NA	20-Apr-2022	1239.90	1233.99	1233.99	1220.00	1220.00	1220.00	1223.22	79	0.97	4	79	100.00
IRFC	NC	20-Apr-2022	1367.00	1235.00	1235.10	1235.00	1235.00	1235.00	1235.01	766	9.46	17	766	100.00
IRFC	NE	20-Apr-2022	1259.00	1276.00	1276.00	1265.00	1269.80	1269.42	1269.29	233	2.96	8	233	100.00
IRFC	NG	20-Apr-2022	1750.90	2100.80	2100.80	2100.80	2100.80	2100.80	2100.80	1	0.02	1	1	100.00
IRFC	NJ	20-Apr-2022	1215.00	1212.35	1214.00	1205.50	1205.50	1205.50	1210.28	2867	34.70	52	2534	88.39
IRFC	NL	20-Apr-2022	1130.00	1103.65	1120.00	1103.62	1120.00	1120.00	1105.25	2789	30.83	6	2514	90.14
IRFC	NM	20-Apr-2022	1229.00	1177.00	1205.60	1177.00	1205.60	1205.60	1182.84	5000	59.14	6	4000	80.00
IRFC	NN	20-Apr-2022	1149.99	1184.99	1190.00	1184.99	1190.00	1190.00	1185.89	105	1.25	5	105	100.00
IRIS	EQ	20-Apr-2022	104.50	104.90	106.00	102.00	102.05	102.45	103.61	11041	11.44	1127	4688	42.46
IRISDOREME	EQ	20-Apr-2022	228.60	239.70	239.70	226.65	227.45	230.35	231.27	73434	169.83	925	29760	40.53
ISEC	EQ	20-Apr-2022	625.00	634.00	638.00	622.00	628.00	628.50	629.86	680943	4289.02	16246	350538	51.48
ISFT	EQ	20-Apr-2022	184.05	184.90	187.40	179.85	181.10	181.45	182.91	23250	42.53	595	16598	71.39
ISGEC	EQ	20-Apr-2022	556.40	560.00	568.00	541.00	541.00	555.95	558.40	87111	486.42	13182	39912	45.82
ISMTLTD	EQ	20-Apr-2022	64.60	67.80	67.80	66.05	67.80	67.80	67.75	461415	312.62	840	337759	73.20
ITC	EQ	20-Apr-2022	261.55	262.90	265.45	257.55	259.80	259.55	260.75	24510612	63911.61	205236	11056033	45.11
ITDC	EQ	20-Apr-2022	375.50	376.00	383.90	370.00	371.50	373.05	377.36	22862	86.27	1356	8275	36.20
ITDCEM	EQ	20-Apr-2022	67.45	67.85	69.15	67.15	68.50	68.80	68.32	254811	174.08	3933	124368	48.81
ITI	EQ	20-Apr-2022	100.75	102.60	103.00	101.00	101.85	101.55	101.83	144166	146.81	4264	50107	34.76
IVC	EQ	20-Apr-2022	8.50	8.65	9.00	8.15	8.45	8.40	8.50	383477	32.60	812	226072	58.95
IVP	EQ	20-Apr-2022	155.20	155.00	161.45	153.50	159.40	159.05	156.97	27249	42.77	798	13539	49.69
IVZINGOLD	EQ	20-Apr-2022	4798.35	4781.75	4781.75	4678.70	4691.00	4719.40	4718.35	458	21.61	63	390	85.15
IVZINNIFTY	EQ	20-Apr-2022	1847.22	1875.50	1883.60	1864.75	1864.75	1864.75	1874.67	118	2.21	5	15	12.71
IWEL	EQ	20-Apr-2022	692.65	726.95	727.25	700.05	710.00	710.05	720.72	2379	17.15	132	1312	55.15
IZMO	EQ	20-Apr-2022	87.80	89.00	89.45	86.45	88.50	88.00	88.21	29859	26.34	728	17920	60.02
J&KBANK	EQ	20-Apr-2022	31.90	32.05	32.15	31.70	32.00	31.95	31.95	2160166	690.11	4530	1094044	50.65
JAGRAN	EQ	20-Apr-2022	71.40	72.00	74.15	71.05	72.50	73.05	72.83	314005	228.68	3682	132890	42.32
JAGSNPHARM	EQ	20-Apr-2022	315.00	323.95	338.70	320.00	325.00	324.50	329.29	89969	296.26	2536	44710	49.69
JAIBALAJI	EQ	20-Apr-2022	55.55	57.50	57.50	55.15	55.75	55.70	56.13	102374	57.47	1382	66354	64.82
JAICORPLTD	EQ	20-Apr-2022	130.00	130.85	134.40	128.05	129.50	129.45	131.27	2694292	3536.79	19492	496696	18.44
JAINAM	SM	20-Apr-2022	177.95	174.00	186.50	174.00	186.50	183.20	180.74	18000	32.53	8	16000	88.89
JAINSTUDIO	BZ	20-Apr-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1012	0.02	3	-	-
JAIPURKURT	EQ	20-Apr-2022	68.80	73.10	74.80	65.20	74.60	73.90	71.72	48925	35.09	1376	19976	40.83
JALAN	SM	20-Apr-2022	13.15	12.50	13.80	12.50	13.80	13.80	13.14	24000	3.15	4	24000	100.00
JAMNAAUTO	EQ	20-Apr-2022	107.30	108.00	115.95	107.90	112.35	111.55	112.99	5012957	5664.33	52496	1028069	20.51
JASH	EQ	20-Apr-2022	700.65	710.00	715.00	646.65	655.05	652.80	674.99	60681	409.59	1927	44305	73.01
JAYAGROGN	EQ	20-Apr-2022	268.55	273.20	292.40	273.20	288.50	288.05	285.46	694977	1983.87	17934	232213	33.41
JAYBARMARU	EQ	20-Apr-2022	158.95	158.95	162.65	156.00	158.75	158.30	158.67	32181	51.06	1795	12144	37.74
JAYNECOIND	EQ	20-Apr-2022	23.85	24.35	24.95	23.50	24.15	23.90	24.19	159867	38.68	301	127803	79.94
JAYSREETEA	EQ	20-Apr-2022	111.20	112.00	122.35	110.40	115.95	115.65	118.04	1019478	1203.38	13420	386263	37.89
JBCHEPHARM	EQ	20-Apr-2022	1611.25	1619.35	1688.90	1580.70	1670.00	1656.60	1628.76	97650	1590.48	9550	55222	56.55
JBFIND	EQ	20-Apr-2022	15.10	15.30	15.30	14.60	15.30	15.10	15.02	153019	22.99	462	128318	83.86
JBMA	EQ	20-Apr-2022	586.55	606.00	606.00	565.00	574.00	572.00	583.36	147859	862.55	7996	87610	59.25
JCHAC	EQ	20-Apr-2022	2055.85	2055.85	2180.00	2028.00	2035.00	2034.05	2064.55	7614	157.19	1660	3234	42.47
JETAIRWAYS	BZ	20-Apr-2022	87.35	88.00	88.55	86.00	86.95	86.30	87.00	32021	27.86	597	-	-
JETFREIGHT	EQ	20-Apr-2022	69.85	70.10	70.35	65.95	66.40	66.70	67.58	12154	8.21	314	7138	58.73
JHS	EQ	20-Apr-2022	24.45	24.65	24.95	24.40	24.70	24.50	24.57	59925	14.72	293	54038	90.18
JINDALPHOT	EQ	20-Apr-2022	245.05	247.85	247.85	233.50	235.50	235.70	239.97	34747	83.38	1165	23634	68.02
JINDALPOLY	EQ	20-Apr-2022	1120.65	1123.00	1139.00	1101.00	1115.90	1106.25	1114.43	68983	768.76	5100	29902	43.35
JINDALSAW	EQ	20-Apr-2022	97.20	99.00	101.10	96.65	98.40	97.85	98.66	1621452	1599.68	12260	531298	32.77
JINDALSTEL	EQ	20-Apr-2022	553.75	556.00	563.25	549.75	558.20	556.95	556.04	4782655	26593.26	78836	1258184	26.31
JINDRILL	EQ	20-Apr-2022	235.90	231.20	246.00	231.20	236.00	234.35	238.27	87034	207.38	2146	52777	60.64
JINDWORLD	EQ	20-Apr-2022	366.60	370.10	376.60	342.25	351.00	351.20	358.98	200844	720.98	6390	112079	55.80
JISLDVREQS	EQ	20-Apr-2022	22.95	22.70	23.50	22.55	22.65	22.65	22.91	17651	4.04	146	10608	60.10
JISLJALEQS	EQ	20-Apr-2022	44.60	45.25	45.95	44.55	45.00	44.80	45.24	3099865	1402.34	4780	1740396	56.14
JITFINFRA	BE	20-Apr-2022	118.25	121.80	121.80	115.00	116.10	116.25	117.64	47401	55.76	245	-	-
JKCEMENT	EQ	20-Apr-2022	2709.90	2695.00	2771.00	2678.40	2701.50	2692.80	2713.85	216459	5874.38	16451	62200	28.74
JKIL	EQ	20-Apr-2022	208.60	217.00	218.50	208.00	210.00	209.75	213.63	599908	1281.60	12941	199248	33.21
JKLAKSHMI	EQ	20-Apr-2022	440.50	440.35	450.45	433.10	441.20	445.90	441.21	262907	1159.98	14405	93285	35.48
JKPAPER	EQ	20-Apr-2022	345.20	347.30	358.95	340.25	346.00	343.35	350.02	1948962	6821.75	69007	645081	33.10
JKTYRE	EQ	20-Apr-2022	123.45	125.00	129.30	123.05	127.25	127.05	126.86	1413951	1793.74	14649	373795	26.44
JMA	EQ	20-Apr-2022	79.55	81.95	81.95	78.00	78.60	78.75	79.91	17870	14.28	349	11083	62.02
JMCPROJECT	EQ	20-Apr-2022	86.00	86.00	87.95	85.05	85.40	85.55	86.02	76010	65.38	780	58456	76.91
JMFINANCIL	EQ	20-Apr-2022	69.95	70.20	71.20	68.95	69.65	69.35	70.25	634959	446.03	4850	289389	45.58
JOCIL	EQ	20-Apr-2022	210.80	213.00	215.85	210.05	213.10	211.65	212.53	13765	29.26	545	7709	56.00
JPASSOCIAT	EQ	20-Apr-2022	10.25	10.40	10.50	10.00	10.15	10.10	10.22	7007925	716.36	7852	4211624	60.10
JPINFRATEC	EQ	20-Apr-2022	3.10	3.05	3.10	3.05	3.10	3.05	3.07	1055132	32.39	1645	692693	65.65
JPOLYINVST	EQ	20-Apr-2022	274.65	280.00	281.00	264.15	268.90	267.85	271.54	8338	22.64	391	6016	72.15
JPPOWER	EQ	20-Apr-2022	7.55	7.60	7.75	7.45	7.60	7.60	7.60	28046714	2130.28	30144	11195321	39.92
JSL	EQ	20-Apr-2022	202.50	205.00	206.40	199.05	201.40	200.00	201.80	860001	1735.49	17378	332311	38.64
JSLHISAR	EQ	20-Apr-2022	392.95	395.00	398.65	383.40	384.10	384.45	388.25	90201	350.21	3582	47811	53.00
JSLL	ST	20-Apr-2022	173.35	176.00	182.00	176.00	182.00	182.00	181.16	77000	139.50	74	73000	94.81
JSWENERGY	BE	20-Apr-2022	337.65	338.00	342.00	327.60	334.80	334.95	334.71	309882	1037.19	5864	-	-
JSWHL	EQ	20-Apr-2022	4301.55	4397.95	4398.00	4211.00	4223.15	4235.05	4266.73	571	24.36	249	270	47.29
JSWISPL	EQ	20-Apr-2022	36.65	37.15	37.25	35.90	36.45	36.15	36.58	1508394	551.72	4850	827770	54.88
JSWSTEEL	EQ	20-Apr-2022	746.40	758.00	758.00	732.50	739.20	738.85	745.84	4679947	34904.94	77039	813488	17.38
JTEKTINDIA	EQ	20-Apr-2022	77.80	77.25	80.10	77.25	78.05	78.60	78.74	78925	62.15	1102	38264	48.48
JTLINFRA	EQ	20-Apr-2022	264.05	271.00	274.00	245.50	264.00	263.80	264.51	527509	1395.31	14297	189093	35.85
JUBLFOOD	EQ	20-Apr-2022	546.20	554.80	556.80	538.65	552.50	551.70	549.58	3235878	17783.61	80444	1064611	32.90
JUBLINDS	EQ	20-Apr-2022	486.90	485.10	504.00	485.00	485.00	491.70	493.67	17922	88.48	1514	5541	30.92
JUBLINGREA	EQ	20-Apr-2022	505.10	508.85	519.70	503.10	514.00	510.55	511.49	572062	2926.04	13847	221607	38.74
JUBLPHARMA	EQ	20-Apr-2022	462.25	482.00	484.00	472.05	476.60	477.35	477.58	286719	1369.31	10963	92985	32.43
JUNIORBEES	EQ	20-Apr-2022	448.99	467.28	467.28	440.04	451.50	450.22	450.52	98732	444.81	5673	57785	58.53
JUSTDIAL	EQ	20-Apr-2022	890.60	898.70	940.00	888.05	896.05	894.45	915.15	2058055	18834.22	69646	256501	12.46
JYOTHYLAB	EQ	20-Apr-2022	153.90	154.60	161.90	153.75	156.30	156.30	158.16	570455	902.21	10103	230916	40.48
JYOTISTRUC	BZ	20-Apr-2022	20.45	20.45	21.00	19.70	19.75	19.80	20.00	70001	14.00	203	-	-
KABRAEXTRU	EQ	20-Apr-2022	460.55	467.00	468.95	433.05	439.80	439.25	446.49	99804	445.61	4876	60521	60.64
KAJARIACER	EQ	20-Apr-2022	1031.25	1031.00	1052.65	1015.50	1039.00	1031.10	1029.31	102350	1053.50	11977	61939	60.52
KAKATCEM	EQ	20-Apr-2022	252.40	253.40	258.00	249.00	249.00	251.00	251.79	11673	29.39	646	4275	36.62
KALPATPOWR	EQ	20-Apr-2022	384.55	385.00	391.80	376.25	380.00	379.25	383.12	124093	475.43	6250	58918	47.48
KALYANIFRG	BE	20-Apr-2022	200.00	193.40	198.60	193.10	194.10	194.10	193.51	528	1.02	7	-	-
KALYANKJIL	EQ	20-Apr-2022	62.80	63.00	64.95	62.80	63.15	63.05	63.80	828967	528.88	6838	200665	24.21
KAMATHOTEL	EQ	20-Apr-2022	78.55	80.20	83.10	78.50	80.00	79.55	79.95	180858	144.59	3315	117668	65.06
KAMDHENU	EQ	20-Apr-2022	255.05	280.00	280.00	246.35	251.60	250.15	257.98	175981	453.99	5175	86394	49.09
KANANIIND	BE	20-Apr-2022	28.65	27.25	30.00	27.25	28.75	28.85	28.09	351333	98.68	584	-	-
KANORICHEM	EQ	20-Apr-2022	134.60	136.00	137.90	130.60	131.60	133.75	135.33	6190	8.38	213	4001	64.64
KANPRPLA	EQ	20-Apr-2022	135.05	132.35	136.25	132.35	135.60	135.30	135.28	4755	6.43	224	3640	76.55
KANSAINER	EQ	20-Apr-2022	473.05	473.05	478.00	467.05	474.00	471.60	471.43	203385	958.81	9068	137944	67.82
KAPSTON	EQ	20-Apr-2022	187.85	184.00	187.85	178.50	178.50	178.50	179.24	20173	36.16	580	20046	99.37
KARMAENG	EQ	20-Apr-2022	32.15	31.65	33.00	31.10	31.30	31.80	32.14	6043	1.94	101	5265	87.13
KARURVYSYA	EQ	20-Apr-2022	50.55	50.90	51.85	49.70	50.30	50.10	50.87	2152854	1095.19	9088	755113	35.07
KAUSHALYA	EQ	20-Apr-2022	4.45	4.75	4.85	4.15	4.85	4.85	4.81	225927	10.86	508	193454	85.63
KAVVERITEL	EQ	20-Apr-2022	11.60	11.40	11.95	11.05	11.05	11.05	11.36	19417	2.21	112	12482	64.28
KAYA	EQ	20-Apr-2022	378.35	378.30	389.55	375.00	375.05	378.20	382.27	5880	22.48	495	2657	45.19
KBCGLOBAL	EQ	20-Apr-2022	9.40	9.65	10.50	8.95	9.90	9.90	9.49	24354333	2312.38	13021	12523750	51.42
KCP	EQ	20-Apr-2022	121.30	122.30	123.15	120.05	120.70	120.75	121.49	98850	120.09	2012	42246	42.74
KCPSUGIND	EQ	20-Apr-2022	31.60	31.70	32.00	30.70	31.65	31.45	31.35	537220	168.40	2491	274760	51.14
KDDL	EQ	20-Apr-2022	1038.55	1045.00	1069.40	1020.20	1025.80	1021.00	1036.97	6597	68.41	1017	3709	56.22
KEC	EQ	20-Apr-2022	399.10	399.90	407.50	398.20	399.30	399.75	402.87	225981	910.41	10446	105903	46.86
KECL	EQ	20-Apr-2022	24.60	25.00	25.80	24.30	25.80	25.80	25.76	123377	31.78	209	119484	96.84
KEERTI	EQ	20-Apr-2022	19.60	20.00	21.00	19.00	20.60	19.60	19.73	11387	2.25	74	7549	66.29
KEI	EQ	20-Apr-2022	1201.50	1200.00	1227.00	1172.10	1196.00	1194.35	1196.47	183665	2197.49	16995	74252	40.43
KELLTONTEC	EQ	20-Apr-2022	91.05	90.10	92.10	88.10	89.50	89.00	90.05	415324	374.02	4794	216479	52.12
KENNAMET	EQ	20-Apr-2022	1983.65	1999.00	2029.95	1950.00	1974.00	1955.60	1991.83	7679	152.95	1825	3375	43.95
KERNEX	BE	20-Apr-2022	186.65	195.75	195.80	179.10	195.80	194.70	191.80	12614	24.19	136	-	-
KESORAMIND	EQ	20-Apr-2022	57.55	58.15	60.70	57.80	59.40	58.95	59.51	1706389	1015.44	7649	694764	40.72
KEYFINSERV	EQ	20-Apr-2022	114.75	115.00	115.00	111.00	111.00	111.20	112.12	3972	4.45	167	2938	73.97
KHADIM	EQ	20-Apr-2022	237.20	238.00	243.45	234.50	240.00	239.35	240.12	20970	50.35	992	8915	42.51
KHAICHEM	EQ	20-Apr-2022	143.90	146.00	146.50	139.15	144.50	141.25	142.63	350828	500.40	7290	212139	60.47
KHAITANLTD	EQ	20-Apr-2022	55.75	58.50	58.50	58.50	58.50	58.50	58.50	3566	2.09	37	3566	100.00
KHANDSE	EQ	20-Apr-2022	23.30	24.10	24.10	22.35	22.70	22.95	23.00	3817	0.88	45	3007	78.78
KHFM	SM	20-Apr-2022	45.00	45.00	45.00	45.00	45.00	45.00	45.00	9300	4.19	3	9300	100.00
KICL	EQ	20-Apr-2022	1759.65	1760.50	1869.60	1757.95	1854.00	1851.50	1835.38	2773	50.89	348	2172	78.33
KILITCH	EQ	20-Apr-2022	194.60	200.75	203.90	190.60	195.50	194.55	195.87	2291	4.49	127	1271	55.48
KIMS	EQ	20-Apr-2022	1402.25	1415.00	1422.00	1374.20	1390.00	1399.45	1400.29	156698	2194.23	7083	134424	85.79
KINGFA	EQ	20-Apr-2022	1179.65	1199.75	1236.05	1135.00	1157.00	1140.70	1167.63	11130	129.96	1914	5608	50.39
KIOCL	EQ	20-Apr-2022	229.50	232.30	233.75	223.00	225.40	225.70	228.20	53089	121.15	3503	17949	33.81
KIRIINDUS	EQ	20-Apr-2022	507.20	515.70	537.45	506.00	537.45	528.90	521.58	254891	1329.47	9834	137729	54.03
KIRLFER	EQ	20-Apr-2022	250.50	250.10	258.95	245.10	245.10	249.15	252.69	202896	512.69	7407	92970	45.82
KIRLOSBROS	EQ	20-Apr-2022	344.45	349.60	349.60	336.00	339.00	338.55	341.83	20024	68.45	2008	12537	62.61
KIRLOSENG	EQ	20-Apr-2022	153.15	153.95	155.90	150.70	155.50	154.55	153.73	84742	130.27	2052	38775	45.76
KIRLOSIND	EQ	20-Apr-2022	1581.25	1585.00	1598.50	1558.45	1558.45	1574.15	1580.75	1444	22.83	291	1020	70.64
KITEX	EQ	20-Apr-2022	269.50	270.50	284.80	267.50	284.00	280.90	278.21	895686	2491.88	16227	224539	25.07
KKCL	EQ	20-Apr-2022	217.80	217.55	219.30	212.30	214.45	215.90	215.60	62122	133.94	2880	31227	50.27
KMSUGAR	EQ	20-Apr-2022	38.45	38.70	39.25	37.00	37.80	37.85	38.00	1299852	493.91	4885	489471	37.66
KNAGRI	SM	20-Apr-2022	230.75	228.50	230.00	214.00	220.00	221.00	221.68	166400	368.88	100	112000	67.31
KNRCON	EQ	20-Apr-2022	277.10	278.40	279.95	272.05	276.00	273.85	275.04	95898	263.76	5585	43449	45.31
KOHINOOR	EQ	20-Apr-2022	10.70	11.20	11.20	11.20	11.20	11.20	11.20	4990	0.56	20	4990	100.00
KOKUYOCMLN	EQ	20-Apr-2022	63.35	63.60	65.50	62.65	63.20	63.20	63.71	109739	69.92	927	67996	61.96
KOLTEPATIL	EQ	20-Apr-2022	286.95	287.00	294.85	285.30	294.00	292.45	290.77	307139	893.06	6882	142930	46.54
KOPRAN	EQ	20-Apr-2022	281.30	281.90	289.00	275.15	278.00	278.15	280.30	159004	445.69	5294	58441	36.75
KOTAKALPHA	EQ	20-Apr-2022	34.34	34.34	34.97	34.30	34.57	34.56	34.61	301989	104.51	637	180077	59.63
KOTAKBANK	EQ	20-Apr-2022	1707.50	1713.00	1727.00	1683.40	1724.00	1721.30	1704.70	3201545	54576.76	112215	1826386	57.05
KOTAKBKETF	EQ	20-Apr-2022	366.42	369.23	373.88	364.82	367.88	366.59	366.60	27822	102.00	576	19752	70.99
KOTAKGOLD	EQ	20-Apr-2022	46.23	43.50	45.93	43.50	45.93	45.64	45.50	253336	115.26	827	188697	74.48
KOTAKIT	EQ	20-Apr-2022	33.09	33.15	33.34	32.62	32.89	32.84	32.86	174195	57.24	840	109525	62.87
KOTAKLOVOL	EQ	20-Apr-2022	12.71	12.71	13.35	12.35	13.00	12.83	12.57	13189	1.66	158	8540	64.75
KOTAKMID50	EQ	20-Apr-2022	82.76	83.93	84.78	82.05	83.75	83.75	83.61	415	0.35	43	296	71.33
KOTAKNIFTY	EQ	20-Apr-2022	179.35	179.00	181.94	179.00	181.50	181.38	180.87	34200	61.86	393	10805	31.59
KOTAKNV20	EQ	20-Apr-2022	97.70	97.10	98.88	96.50	96.60	96.85	97.20	18048	17.54	330	11516	63.81
KOTAKPSUBK	EQ	20-Apr-2022	276.29	278.00	278.00	272.00	275.40	274.91	275.31	2894	7.97	254	1562	53.97
KOTARISUG	EQ	20-Apr-2022	42.50	42.85	43.70	41.60	42.90	42.55	42.74	271115	115.88	1717	153202	56.51
KOTHARIPET	EQ	20-Apr-2022	101.10	100.10	105.00	94.05	96.95	96.40	100.07	798001	798.54	14796	310453	38.90
KOTHARIPRO	BE	20-Apr-2022	124.20	124.20	126.45	123.00	123.00	123.00	124.41	2340	2.91	40	-	-
KOTYARK	SM	20-Apr-2022	346.20	346.20	361.95	328.90	335.00	330.80	340.60	16000	54.50	35	12400	77.50
KOVAI	EQ	20-Apr-2022	1730.00	1740.70	1750.00	1689.20	1725.00	1711.15	1736.37	4448	77.23	519	2882	64.79
KPIGLOBAL	EQ	20-Apr-2022	518.85	515.00	528.80	508.60	513.00	513.30	517.07	60651	313.61	4492	36963	60.94
KPITTECH	EQ	20-Apr-2022	546.10	549.00	558.70	541.00	544.50	544.65	551.49	660802	3644.26	34439	357000	54.03
KPRMILL	EQ	20-Apr-2022	647.85	644.30	662.25	640.00	649.00	645.70	648.96	1035909	6722.65	19925	893061	86.21
KRBL	EQ	20-Apr-2022	243.35	246.50	250.50	244.60	247.00	246.40	248.09	727228	1804.21	13179	275979	37.95
KREBSBIO	EQ	20-Apr-2022	167.70	167.70	171.05	166.00	168.95	167.90	169.17	13681	23.14	391	8446	61.74
KRIDHANINF	EQ	20-Apr-2022	5.80	5.60	5.95	5.60	5.90	5.85	5.88	91353	5.37	191	70367	77.03
KRISHANA	EQ	20-Apr-2022	313.00	329.35	329.35	314.95	321.00	318.85	320.03	38098	121.93	1437	16909	44.38
KRISHIVAL	SM	20-Apr-2022	82.55	89.40	90.80	86.75	90.80	90.80	89.71	90000	80.74	30	78000	86.67
KRISHNADEF	ST	20-Apr-2022	109.95	112.00	112.40	104.50	104.50	104.50	106.67	99000	105.61	33	93000	93.94
KRITI	EQ	20-Apr-2022	115.50	115.80	119.80	111.40	113.10	112.05	114.73	42479	48.74	1504	27194	64.02
KRSNAA	EQ	20-Apr-2022	542.80	569.90	635.00	566.60	580.00	582.25	592.01	625182	3701.11	31071	145734	23.31
KSB	EQ	20-Apr-2022	1321.65	1331.00	1391.15	1318.15	1385.00	1382.85	1366.75	75962	1038.21	9061	36655	48.25
KSCL	EQ	20-Apr-2022	610.05	615.00	619.60	596.40	600.05	601.55	609.16	97170	591.92	6408	43161	44.42
KSL	EQ	20-Apr-2022	324.45	324.40	332.50	320.45	326.00	322.80	324.21	41969	136.07	3030	21829	52.01
KSOLVES	SM	20-Apr-2022	354.65	355.00	355.00	350.10	352.90	351.05	353.38	7200	25.44	18	5200	72.22
KTKBANK	EQ	20-Apr-2022	63.20	63.40	63.60	62.85	63.05	63.05	63.13	861500	543.85	2960	537686	62.41
KUANTUM	EQ	20-Apr-2022	92.65	92.65	93.45	88.50	88.85	89.15	90.53	127246	115.20	1932	90846	71.39
L&TFH	EQ	20-Apr-2022	80.70	81.00	82.00	80.10	80.90	80.95	81.11	4285911	3476.34	17534	867966	20.25
L&TFINANCE	NC	20-Apr-2022	1060.00	1062.55	1063.00	1062.00	1062.00	1062.00	1062.26	294	3.12	12	294	100.00
L&TFINANCE	NE	20-Apr-2022	1078.80	1077.99	1077.99	1035.00	1035.00	1035.00	1042.62	9	0.09	3	9	100.00
L&TFINANCE	NI	20-Apr-2022	1129.00	1117.00	1123.00	1117.00	1123.00	1123.00	1119.35	46	0.51	4	46	100.00
L&TFINANCE	NO	20-Apr-2022	1042.01	1040.01	1040.01	1040.00	1040.00	1040.00	1040.01	37	0.38	2	37	100.00
L&TFINANCE	NQ	20-Apr-2022	1099.79	1070.00	1070.00	1050.00	1050.00	1068.18	1068.18	11	0.12	2	11	100.00
L&TFINANCE	NU	20-Apr-2022	1080.20	1090.00	1090.00	1080.00	1080.00	1080.00	1087.95	440	4.79	21	440	100.00
L&TFINANCE	NY	20-Apr-2022	1035.00	1035.00	1037.10	1035.00	1037.00	1037.00	1036.77	350	3.63	4	350	100.00
L&TFINANCE	Y1	20-Apr-2022	1216.00	1211.15	1215.80	1210.00	1215.00	1215.00	1213.67	1240	15.05	23	1240	100.00
L&TFINANCE	Y3	20-Apr-2022	1016.00	1015.99	1015.99	1015.99	1015.99	1015.99	1015.99	40	0.41	3	40	100.00
L&TFINANCE	Y5	20-Apr-2022	1074.90	1060.00	1075.00	982.01	1061.00	1061.49	1042.03	1961	20.43	63	1329	67.77
L&TFINANCE	Y9	20-Apr-2022	1082.00	1080.00	1080.50	1080.00	1080.50	1080.50	1080.19	390	4.21	9	390	100.00
LAGNAM	EQ	20-Apr-2022	86.35	88.50	89.35	85.00	85.15	85.85	87.41	44657	39.04	427	36905	82.64
LAKPRE	BZ	20-Apr-2022	6.15	5.90	6.30	5.90	6.20	6.20	6.22	13027	0.81	17	-	-
LALPATHLAB	EQ	20-Apr-2022	2714.95	2748.00	2810.25	2706.05	2740.00	2727.40	2763.61	293715	8117.14	27019	96564	32.88
LAMBODHARA	EQ	20-Apr-2022	109.40	107.40	112.30	107.40	112.30	110.35	110.25	22998	25.35	558	11019	47.91
LAOPALA	EQ	20-Apr-2022	374.15	376.00	384.85	371.10	380.00	379.10	377.80	186141	703.25	10139	82940	44.56
LASA	EQ	20-Apr-2022	58.75	59.70	60.90	58.05	58.80	58.95	59.15	292677	173.11	3517	180078	61.53
LATENTVIEW	EQ	20-Apr-2022	460.55	464.00	475.85	460.00	468.50	468.05	468.53	619530	2902.68	18493	150717	24.33
LAURUSLABS	EQ	20-Apr-2022	596.95	599.45	611.90	594.60	607.50	606.10	606.21	1442974	8747.41	30778	361046	25.02
LAXMICOT	EQ	20-Apr-2022	29.00	30.85	31.05	27.90	28.15	28.05	29.21	88055	25.72	636	52767	59.93
LAXMIMACH	EQ	20-Apr-2022	9751.00	9756.00	9919.30	9619.00	9678.00	9663.70	9716.63	5523	536.65	1700	2872	52.00
LCCINFOTEC	EQ	20-Apr-2022	4.05	4.20	4.20	3.90	3.90	3.95	3.95	192922	7.62	537	146661	76.02
LEMONTREE	EQ	20-Apr-2022	64.15	64.65	66.75	64.15	66.25	65.95	65.42	5652792	3697.84	25585	1572899	27.83
LEXUS	SM	20-Apr-2022	37.35	39.20	39.20	38.00	39.20	39.20	39.08	29000	11.33	15	29000	100.00
LFIC	EQ	20-Apr-2022	114.40	112.15	117.75	112.05	112.30	113.60	114.45	1213	1.39	123	561	46.25
LGBBROSLTD	EQ	20-Apr-2022	615.25	618.00	619.95	604.00	610.00	612.15	610.30	74463	454.45	3787	32590	43.77
LGBFORGE	EQ	20-Apr-2022	12.80	12.75	12.75	12.00	12.00	12.00	12.25	249752	30.59	835	154943	62.04
LIBAS	EQ	20-Apr-2022	26.10	26.60	26.60	25.85	26.15	25.95	26.16	34566	9.04	312	25813	74.68
LIBERTSHOE	EQ	20-Apr-2022	162.55	164.90	168.00	162.50	163.35	163.25	164.82	74262	122.40	1706	35426	47.70
LICHSGFIN	EQ	20-Apr-2022	378.30	379.95	382.45	372.80	376.45	376.10	377.76	3133517	11837.32	38599	1130963	36.09
LICNETFGSC	EQ	20-Apr-2022	22.05	21.95	22.19	21.66	22.06	22.03	22.01	1991	0.44	134	1250	62.78
LICNETFN50	EQ	20-Apr-2022	183.09	183.05	186.05	183.05	183.35	183.35	183.92	1014	1.86	51	991	97.73
LICNETFSEN	EQ	20-Apr-2022	610.86	619.80	619.80	609.00	614.86	614.86	612.52	131	0.80	35	86	65.65
LICNFNHGP	EQ	20-Apr-2022	184.87	188.60	188.60	182.95	185.50	185.50	184.92	345	0.64	41	296	85.80
LIKHITHA	EQ	20-Apr-2022	313.60	313.60	320.00	310.00	312.80	312.50	317.47	46824	148.65	2164	18367	39.23
LINC	EQ	20-Apr-2022	276.70	280.95	283.10	275.00	277.00	276.00	277.14	1885	5.22	82	1409	74.75
LINCOLN	EQ	20-Apr-2022	357.45	355.00	358.70	344.10	347.00	348.10	348.93	53676	187.29	2723	24531	45.70
LINDEINDIA	EQ	20-Apr-2022	3544.55	3574.00	3636.70	3480.10	3502.25	3499.10	3555.28	110968	3945.22	14530	33027	29.76
LIQUIDBEES	EQ	20-Apr-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1425306	14253.09	5480	1042327	73.13
LIQUIDETF	EQ	20-Apr-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	53275	532.75	98	40706	76.41
LODHA	EQ	20-Apr-2022	1042.15	1045.00	1057.00	993.60	1010.10	1004.55	1024.12	406501	4163.05	24017	255410	62.83
LOKESHMACH	EQ	20-Apr-2022	92.10	95.00	96.50	92.10	94.75	93.70	94.52	150288	142.05	2573	80765	53.74
LOTUSEYE	EQ	20-Apr-2022	57.55	58.70	58.70	55.25	57.10	56.00	56.34	8982	5.06	177	6558	73.01
LOVABLE	EQ	20-Apr-2022	164.80	165.00	174.00	163.00	166.00	165.65	168.21	135450	227.84	3584	63133	46.61
LPDC	EQ	20-Apr-2022	8.20	8.20	8.40	8.00	8.10	8.25	8.22	68042	5.59	255	44114	64.83
LSIL	EQ	20-Apr-2022	14.55	15.85	16.00	15.25	16.00	16.00	15.94	2794644	445.48	3630	2280397	81.60
LT	EQ	20-Apr-2022	1705.75	1709.95	1712.40	1671.35	1691.00	1691.60	1685.86	3832617	64612.64	193278	2584859	67.44
LTI	EQ	20-Apr-2022	5472.35	5454.00	5459.95	5100.00	5200.00	5170.30	5224.00	1681039	87817.43	164164	454067	27.01
LTTS	EQ	20-Apr-2022	4209.70	4200.00	4290.95	4113.05	4196.00	4180.80	4184.04	457652	19148.36	44874	120433	26.32
LUMAXIND	EQ	20-Apr-2022	1002.90	1007.90	1011.95	991.80	1000.00	999.95	1001.09	3449	34.53	599	2211	64.11
LUMAXTECH	EQ	20-Apr-2022	181.70	184.80	187.95	175.10	179.85	179.05	179.78	152290	273.79	5005	67319	44.20
LUPIN	EQ	20-Apr-2022	769.50	770.00	797.50	770.00	777.00	777.20	785.92	1613702	12682.38	35020	547799	33.95
LUXIND	EQ	20-Apr-2022	2394.70	2392.00	2418.80	2381.00	2391.85	2393.30	2399.39	31514	756.14	4198	10295	32.67
LXCHEM	EQ	20-Apr-2022	426.60	429.70	434.70	424.00	430.00	429.95	429.36	680204	2920.56	19208	233097	34.27
LYKALABS	EQ	20-Apr-2022	185.45	183.45	190.00	180.00	183.80	183.40	185.07	94153	174.25	1147	59976	63.70
LYPSAGEMS	EQ	20-Apr-2022	6.40	6.75	6.75	6.30	6.45	6.45	6.39	35868	2.29	78	25432	70.90
M&M	EQ	20-Apr-2022	872.50	873.45	889.90	873.45	880.60	881.25	883.00	2208791	19503.65	89155	954472	43.21
M&MFIN	EQ	20-Apr-2022	179.25	180.50	180.95	175.65	176.00	176.15	177.88	2257550	4015.77	13618	815999	36.15
M&MFIN	N2	20-Apr-2022	1131.00	1135.00	1135.00	1122.05	1127.00	1127.00	1127.50	145	1.63	4	130	89.66
M&MFIN	N3	20-Apr-2022	1762.00	1780.00	1780.00	1780.00	1780.00	1780.00	1780.00	20	0.36	1	20	100.00
M14RG	MF	20-Apr-2022	16.10	16.15	16.15	16.15	16.15	16.15	16.15	3000	0.48	1	3000	100.00
MAANALU	EQ	20-Apr-2022	146.80	152.00	152.00	141.45	144.80	142.70	145.19	46256	67.16	1860	23734	51.31
MACPOWER	EQ	20-Apr-2022	239.20	240.00	249.00	236.00	238.00	237.05	241.82	16057	38.83	582	9560	59.54
MADHAV	EQ	20-Apr-2022	60.30	60.95	61.00	56.60	58.25	58.05	58.37	21112	12.32	595	10768	51.00
MADHUCON	EQ	20-Apr-2022	7.55	7.40	7.60	7.35	7.50	7.40	7.45	40921	3.05	126	26765	65.41
MADRASFERT	EQ	20-Apr-2022	50.90	50.90	52.20	49.10	51.10	50.70	50.82	863441	438.82	3950	377597	43.73
MAESGETF	EQ	20-Apr-2022	28.51	28.50	29.03	28.50	28.99	28.96	28.83	10762	3.10	109	5063	47.05
MAFANG	EQ	20-Apr-2022	45.77	46.00	46.80	46.00	46.65	46.39	46.42	156674	72.72	1920	111834	71.38
MAFSETF	EQ	20-Apr-2022	16.68	17.01	17.01	16.60	16.74	16.72	16.70	91100	15.22	392	85550	93.91
MAGADSUGAR	EQ	20-Apr-2022	410.30	410.30	432.70	410.00	416.95	415.20	420.59	132590	557.66	7450	44015	33.20
MAGNUM	EQ	20-Apr-2022	16.00	16.00	16.00	15.20	15.30	15.20	15.38	239570	36.85	539	187225	78.15
MAHABANK	EQ	20-Apr-2022	17.95	17.95	18.40	17.85	18.20	18.25	18.14	3026470	548.87	4635	1458108	48.18
MAHAPEXLTD	EQ	20-Apr-2022	93.30	91.50	99.90	91.45	96.60	95.80	97.19	12053	11.71	448	6541	54.27
MAHASTEEL	EQ	20-Apr-2022	86.20	85.00	87.00	83.15	84.75	83.90	84.96	15698	13.34	528	7801	49.69
MAHEPC	EQ	20-Apr-2022	101.15	100.50	106.95	100.50	103.25	103.40	103.17	67756	69.91	1665	30339	44.78
MAHESHWARI	EQ	20-Apr-2022	101.25	102.45	102.45	100.00	100.45	100.25	101.20	401346	406.15	2549	169531	42.24
MAHINDCIE	EQ	20-Apr-2022	187.15	187.95	193.00	187.95	191.60	190.50	190.61	108530	206.87	3063	39253	36.17
MAHKTECH	EQ	20-Apr-2022	13.63	13.86	13.86	13.50	13.69	13.59	13.69	324291	44.38	367	260804	80.42
MAHLIFE	EQ	20-Apr-2022	361.35	356.00	375.00	349.40	363.40	367.10	364.08	499087	1817.07	19701	137455	27.54
MAHLOG	EQ	20-Apr-2022	493.70	498.75	498.75	479.10	488.40	491.45	488.83	111093	543.05	10264	38284	34.46
MAHSCOOTER	EQ	20-Apr-2022	3869.40	3898.00	3918.00	3836.10	3896.65	3898.05	3899.07	16161	630.13	1447	14049	86.93
MAHSEAMLES	EQ	20-Apr-2022	586.25	591.90	598.85	582.10	591.30	593.35	591.36	91123	538.86	4406	37265	40.90
MAITHANALL	EQ	20-Apr-2022	1482.85	1488.00	1523.60	1435.55	1482.00	1457.70	1480.59	84259	1247.53	9458	41940	49.78
MALLCOM	EQ	20-Apr-2022	851.80	850.00	859.90	817.00	854.10	842.00	840.17	3973	33.38	528	2065	51.98
MALUPAPER	EQ	20-Apr-2022	37.30	37.75	38.20	36.05	36.40	36.35	37.27	90816	33.85	1067	37391	41.17
MAM150ETF	EQ	20-Apr-2022	11.29	11.32	11.38	11.26	11.33	11.30	11.33	32529	3.69	279	16571	50.94
MAMFGETF	EQ	20-Apr-2022	80.90	81.30	82.23	81.29	81.93	81.58	81.57	9935	8.10	208	9725	97.89
MAN50ETF	EQ	20-Apr-2022	175.69	177.78	177.83	175.88	176.88	176.92	176.25	9409	16.58	158	6994	74.33
MANAKALUCO	EQ	20-Apr-2022	24.15	24.00	25.80	23.55	23.80	23.90	24.21	47137	11.41	564	34798	73.82
MANAKCOAT	EQ	20-Apr-2022	26.25	26.50	26.50	25.50	25.60	25.75	26.02	36084	9.39	496	24366	67.53
MANAKSIA	EQ	20-Apr-2022	81.50	81.80	83.35	81.00	81.00	81.25	81.94	81483	66.76	2698	49908	61.25
MANAKSTEEL	EQ	20-Apr-2022	46.05	45.25	46.50	44.50	44.95	44.90	45.21	103634	46.85	913	74572	71.96
MANALIPETC	EQ	20-Apr-2022	131.30	131.60	145.75	129.70	144.00	142.40	140.01	12118304	16966.43	69919	2836377	23.41
MANAPPURAM	EQ	20-Apr-2022	118.25	118.25	118.90	114.30	115.60	115.30	116.41	6016189	7003.30	44858	2484346	41.29
MANGALAM	EQ	20-Apr-2022	120.45	122.25	123.50	118.65	119.50	119.90	121.29	36132	43.82	1280	21130	58.48
MANGCHEFER	EQ	20-Apr-2022	112.60	113.40	115.45	110.25	112.00	111.75	112.72	1359195	1532.04	13400	462855	34.05
MANGLMCEM	EQ	20-Apr-2022	387.30	386.20	401.00	385.05	393.00	393.90	396.81	123688	490.81	4584	43378	35.07
MANINDS	EQ	20-Apr-2022	98.25	99.75	100.00	97.00	97.95	97.65	98.25	108993	107.08	3562	50652	46.47
MANINFRA	EQ	20-Apr-2022	110.45	111.40	114.20	106.55	108.80	108.85	111.16	540587	600.92	9361	359919	66.58
MANORG	EQ	20-Apr-2022	885.90	904.65	914.50	885.15	904.40	895.20	900.39	29410	264.80	4955	3723	12.66
MANUGRAPH	EQ	20-Apr-2022	14.75	14.30	15.40	14.30	14.85	14.80	14.75	11209	1.65	74	7033	62.74
MANXT50	EQ	20-Apr-2022	426.41	429.63	432.32	427.80	430.92	430.35	429.37	6845	29.39	123	6381	93.22
MANYAVAR	EQ	20-Apr-2022	1045.20	1059.90	1067.20	1008.80	1045.00	1045.70	1040.03	93177	969.07	10265	28828	30.94
MAPMYINDIA	EQ	20-Apr-2022	1574.00	1571.00	1598.45	1550.00	1563.90	1560.25	1574.79	93258	1468.62	9152	24904	26.70
MARALOVER	EQ	20-Apr-2022	97.25	98.00	99.70	93.35	97.00	96.65	97.95	32984	32.31	745	15362	46.57
MARATHON	EQ	20-Apr-2022	128.90	131.45	131.55	120.05	123.20	122.45	125.35	89715	112.46	1623	56709	63.21
MARICO	EQ	20-Apr-2022	504.10	506.70	514.35	502.00	509.80	510.65	507.84	1599673	8123.85	25207	905713	56.62
MARINE	EQ	20-Apr-2022	32.55	33.00	33.00	31.85	32.05	32.00	32.27	152302	49.15	1077	114375	75.10
MARKSANS	EQ	20-Apr-2022	56.90	57.20	57.90	55.00	55.60	55.55	56.33	670888	377.92	5148	444705	66.29
MARSHALL	EQ	20-Apr-2022	40.15	41.45	41.45	38.50	39.40	39.15	40.07	16307	6.53	179	10172	62.38
MARUTI	EQ	20-Apr-2022	7435.10	7499.00	7699.00	7472.60	7696.10	7666.70	7630.03	542622	41402.22	66115	137048	25.26
MASFIN	EQ	20-Apr-2022	625.35	629.80	636.55	619.00	630.00	628.60	629.84	57613	362.87	5111	21535	37.38
MASKINVEST	BE	20-Apr-2022	35.00	33.25	35.90	33.25	35.90	35.90	33.44	29	0.01	3	-	-
MASPTOP50	EQ	20-Apr-2022	28.37	29.95	29.95	28.44	28.95	28.77	28.92	24278	7.02	282	19377	79.81
MASTEK	EQ	20-Apr-2022	2810.50	2855.45	2898.00	2770.25	2798.00	2793.65	2824.39	167103	4719.64	19107	49689	29.74
MATRIMONY	EQ	20-Apr-2022	723.60	727.15	739.55	698.30	707.00	707.35	716.24	20886	149.59	2460	9225	44.17
MAWANASUG	EQ	20-Apr-2022	162.50	164.40	172.40	162.00	167.45	166.15	167.28	588461	984.40	7770	267613	45.48
MAXHEALTH	EQ	20-Apr-2022	370.90	374.90	417.75	372.40	416.90	408.95	401.05	10126984	40614.14	97569	4894481	48.33
MAXIND	EQ	20-Apr-2022	77.45	77.45	79.90	77.45	78.00	78.05	78.50	142460	111.83	906	51730	36.31
MAXVIL	EQ	20-Apr-2022	117.85	118.55	119.45	115.30	115.55	115.95	117.01	100543	117.64	2555	46862	46.61
MAYURUNIQ	EQ	20-Apr-2022	404.30	401.50	411.00	393.65	397.35	396.45	400.84	290986	1166.40	12220	117900	40.52
MAZDA	EQ	20-Apr-2022	545.60	540.80	557.15	534.50	537.50	538.85	540.30	3766	20.35	402	1630	43.28
MAZDOCK	EQ	20-Apr-2022	313.15	315.15	323.50	311.00	314.00	314.30	318.03	1226048	3899.22	20745	250650	20.44
MBAPL	EQ	20-Apr-2022	413.80	407.00	434.45	406.00	432.50	432.30	428.51	52912	226.74	1230	24407	46.13
MBECL	BE	20-Apr-2022	7.05	7.20	7.40	6.90	7.10	7.10	7.27	306551	22.29	342	-	-
MBLINFRA	EQ	20-Apr-2022	26.00	26.05	26.50	25.05	25.20	25.30	25.48	94530	24.08	606	62572	66.19
MCDOWELL-N	EQ	20-Apr-2022	859.00	862.80	873.20	858.15	862.50	863.10	864.07	978103	8451.46	34500	395073	40.39
MCL	BE	20-Apr-2022	31.65	31.65	32.40	30.50	31.80	31.65	31.48	10685	3.36	143	-	-
MCLEODRUSS	EQ	20-Apr-2022	25.65	25.75	26.75	25.45	26.00	25.85	26.24	1148240	301.30	2458	700238	60.98
MCX	EQ	20-Apr-2022	1338.30	1345.00	1366.75	1327.00	1346.50	1343.25	1349.56	180019	2429.46	13640	52246	29.02
MEDICAMEQ	EQ	20-Apr-2022	718.85	720.00	749.80	704.05	733.90	721.65	731.17	11146	81.50	1014	7306	65.55
MEDPLUS	EQ	20-Apr-2022	979.00	988.00	1000.00	978.00	994.80	996.45	995.93	127861	1273.40	11890	46100	36.05
MEGASOFT	EQ	20-Apr-2022	54.30	54.20	55.80	52.50	53.45	53.35	53.95	144184	77.79	976	110710	76.78
MEGASTAR	EQ	20-Apr-2022	137.30	137.10	151.00	137.10	151.00	151.00	147.53	13574	20.03	417	7887	58.10
MELSTAR	BZ	20-Apr-2022	3.90	4.05	4.05	3.80	3.95	3.95	4.03	3101	0.12	7	-	-
MENONBE	EQ	20-Apr-2022	88.50	89.55	90.10	87.45	88.00	87.80	88.83	50708	45.04	976	33430	65.93
MEP	EQ	20-Apr-2022	22.15	23.25	23.25	22.65	23.25	23.20	23.23	1495300	347.31	719	1075995	71.96
MERCATOR	EQ	20-Apr-2022	2.25	2.30	2.30	2.15	2.25	2.20	2.19	693271	15.20	615	494054	71.26
METALFORGE	BZ	20-Apr-2022	5.80	6.00	6.00	5.65	5.75	5.80	5.85	16073	0.94	65	-	-
METROBRAND	EQ	20-Apr-2022	574.20	582.00	583.00	552.10	566.30	568.90	563.70	155842	878.47	12114	76862	49.32
METROPOLIS	EQ	20-Apr-2022	2443.65	2469.80	2526.00	2450.00	2460.00	2460.65	2488.24	276162	6871.57	19925	109206	39.54
MFL	EQ	20-Apr-2022	1007.90	1025.05	1192.00	1001.00	1160.00	1151.65	1141.35	827954	9449.83	43996	190479	23.01
MFSL	EQ	20-Apr-2022	741.25	742.05	748.95	733.70	740.45	740.20	739.66	455199	3366.92	32551	210081	46.15
MGEL	EQ	20-Apr-2022	230.40	240.00	240.00	222.10	224.10	225.25	229.90	72833	167.45	575	19754	27.12
MGL	EQ	20-Apr-2022	809.60	809.55	822.00	799.10	814.75	811.50	811.91	246222	1999.10	11388	74157	30.12
MHHL	SM	20-Apr-2022	44.40	44.30	45.40	40.60	41.95	41.20	42.77	45000	19.25	14	33000	73.33
MHLXMIRU	EQ	20-Apr-2022	151.50	145.25	158.00	145.00	148.85	149.65	149.36	14006	20.92	439	7379	52.68
MHRIL	EQ	20-Apr-2022	252.80	252.80	257.90	247.90	253.70	252.70	253.79	569371	1444.98	16974	182494	32.05
MICEL	EQ	20-Apr-2022	17.55	17.85	18.15	17.35	17.70	17.60	17.74	159104	28.23	792	118468	74.46
MIDHANI	EQ	20-Apr-2022	199.70	200.00	207.40	199.70	205.10	204.25	204.64	1101093	2253.26	15622	316131	28.71
MINDACORP	EQ	20-Apr-2022	251.00	253.00	268.75	251.00	267.10	264.65	260.64	3387272	8828.63	48105	980956	28.96
MINDAIND	EQ	20-Apr-2022	904.40	911.70	940.00	900.00	932.00	928.70	929.60	197341	1834.48	26779	94386	47.83
MINDSPACE	RR	20-Apr-2022	348.24	349.30	349.30	346.00	346.55	346.53	346.93	143564	498.07	1392	127360	88.71
MINDTECK	EQ	20-Apr-2022	154.95	156.00	169.85	155.00	169.85	163.35	160.28	47865	76.72	1114	29793	62.24
MINDTREE	EQ	20-Apr-2022	3635.65	3693.80	3720.00	3590.40	3679.00	3668.35	3668.96	1664742	61078.67	140156	476179	28.60
MIRCELECTR	EQ	20-Apr-2022	20.05	20.05	20.95	19.95	20.70	20.60	20.50	259323	53.15	1172	168436	64.95
MIRZAINT	EQ	20-Apr-2022	219.50	221.25	231.85	205.05	210.90	207.85	216.51	1727481	3740.14	34132	624926	36.18
MITCON	EQ	20-Apr-2022	96.35	99.90	101.10	92.70	96.50	97.60	95.98	21444	20.58	226	14806	69.04
MITTAL	EQ	20-Apr-2022	14.10	14.85	14.85	13.90	14.15	14.35	14.35	34192	4.91	294	19596	57.31
MMFL	EQ	20-Apr-2022	872.05	875.00	888.20	841.00	846.90	846.05	864.17	20365	175.99	3142	7550	37.07
MMP	EQ	20-Apr-2022	202.10	202.00	209.75	202.00	205.45	205.75	206.64	36820	76.08	726	20423	55.47
MMTC	EQ	20-Apr-2022	52.75	52.80	54.10	52.10	52.30	52.45	52.95	4649890	2461.90	16261	1024941	22.04
MODIRUBBER	BE	20-Apr-2022	69.00	70.95	71.40	68.05	69.05	69.05	70.34	792	0.56	31	-	-
MODISNME	EQ	20-Apr-2022	73.00	73.10	73.90	72.05	72.70	72.25	72.79	14491	10.55	357	11694	80.70
MOGSEC	EQ	20-Apr-2022	49.02	48.94	49.12	48.93	49.12	49.12	48.97	535	0.26	30	428	80.00
MOHITIND	EQ	20-Apr-2022	18.65	19.00	22.35	19.00	22.35	22.35	22.09	440669	97.34	956	190809	43.30
MOIL	EQ	20-Apr-2022	185.30	187.00	189.45	184.00	185.80	185.05	187.13	418236	782.65	8899	155240	37.12
MOKSH	EQ	20-Apr-2022	19.55	18.80	19.90	18.60	19.55	19.60	19.23	325540	62.60	699	215205	66.11
MOL	EQ	20-Apr-2022	108.35	108.70	119.00	107.70	114.90	114.50	115.28	4827857	5565.53	31186	1492312	30.91
MOLDTECH	EQ	20-Apr-2022	93.10	94.90	107.40	92.70	107.10	106.00	103.24	1550557	1600.85	20694	515978	33.28
MOLDTKPAC	EQ	20-Apr-2022	775.00	786.60	797.70	750.55	779.00	767.45	769.74	76729	590.61	8161	49835	64.95
MOLDTKPAC	W1	20-Apr-2022	591.75	550.05	599.00	550.05	575.00	574.10	576.78	74	0.43	10	61	82.43
MOLOWVOL	EQ	20-Apr-2022	113.38	113.40	117.10	111.30	114.35	114.35	113.36	449	0.51	41	402	89.53
MOM100	EQ	20-Apr-2022	31.83	31.85	32.88	31.60	31.88	31.87	32.07	152290	48.84	1565	94120	61.80
MOM50	EQ	20-Apr-2022	169.18	165.01	171.39	165.01	171.17	169.86	170.17	2626	4.47	62	2031	77.34
MOMOMENTUM	EQ	20-Apr-2022	199.99	202.99	202.99	198.00	198.75	198.87	198.98	4834	9.62	160	4027	83.31
MON100	EQ	20-Apr-2022	111.02	114.90	114.90	110.00	111.90	111.78	112.05	160700	180.06	3732	103003	64.10
MONARCH	EQ	20-Apr-2022	310.95	310.95	325.50	299.00	304.00	303.35	312.06	90887	283.62	2704	43734	48.12
MONQ50	EQ	20-Apr-2022	55.41	55.40	56.50	55.40	55.85	55.85	55.92	5566	3.11	131	4016	72.15
MONTECARLO	EQ	20-Apr-2022	582.85	584.90	609.90	583.40	594.50	591.95	597.09	84359	503.70	5093	43626	51.71
MORARJEE	EQ	20-Apr-2022	27.00	28.90	28.90	27.35	27.80	27.70	27.72	32972	9.14	288	22465	68.13
MOREPENLAB	EQ	20-Apr-2022	48.80	49.35	52.50	49.25	52.50	51.60	50.86	2891627	1470.80	13754	1619614	56.01
MOTHERSUMI	EQ	20-Apr-2022	133.95	134.95	139.30	133.25	136.60	136.05	136.98	8173720	11196.06	53152	3276215	40.08
MOTILALOFS	EQ	20-Apr-2022	899.65	907.00	912.75	884.00	885.00	890.05	894.68	109409	978.86	9922	58124	53.13
MOTOGENFIN	EQ	20-Apr-2022	26.75	28.35	28.35	26.20	26.50	26.60	27.07	9820	2.66	264	3138	31.96
MPHASIS	EQ	20-Apr-2022	2857.05	2875.00	2959.15	2828.00	2891.00	2886.05	2902.03	535240	15532.84	39797	264547	49.43
MPSLTD	EQ	20-Apr-2022	621.35	621.25	630.70	571.20	596.00	590.00	590.99	61918	365.93	5974	40371	65.20
MRF	EQ	20-Apr-2022	66361.40	66699.80	68352.25	66501.60	67766.05	67670.40	67612.11	9721	6572.57	5726	3001	30.87
MRO-TEK	EQ	20-Apr-2022	57.75	55.00	69.30	55.00	69.30	69.30	67.70	344956	233.53	2127	116753	33.85
MRPL	EQ	20-Apr-2022	57.65	58.60	69.15	58.50	69.15	67.90	64.60	109691252	70860.26	233664	12392211	11.30
MSPL	EQ	20-Apr-2022	13.65	14.00	14.30	13.55	13.75	13.65	13.95	1848727	257.88	2888	1203389	65.09
MSTCLTD	EQ	20-Apr-2022	352.70	353.00	358.65	348.20	352.00	351.90	353.41	412927	1459.32	9036	171000	41.41
MSUMI	EQ	20-Apr-2022	65.55	65.75	66.90	64.60	66.65	66.45	65.58	5191796	3404.83	39824	3280819	63.19
MTARTECH	EQ	20-Apr-2022	1684.25	1693.90	1703.45	1670.10	1680.00	1680.75	1686.48	68012	1147.01	7259	29239	42.99
MTEDUCARE	EQ	20-Apr-2022	9.05	9.35	9.35	8.95	9.00	9.05	9.08	79707	7.24	241	46050	57.77
MTNL	EQ	20-Apr-2022	25.00	25.00	25.85	24.45	24.80	24.75	25.10	1508862	378.66	3752	750826	49.76
MUKANDLTD	EQ	20-Apr-2022	140.85	140.85	143.40	133.25	140.00	138.70	139.55	105832	147.68	1983	58058	54.86
MUKTAARTS	EQ	20-Apr-2022	67.60	67.70	70.25	64.25	64.25	64.25	66.04	78729	51.99	519	60590	76.96
MUNJALAU	EQ	20-Apr-2022	46.30	46.40	47.45	45.90	46.50	46.25	46.56	41692	19.41	1015	20974	50.31
MUNJALSHOW	EQ	20-Apr-2022	108.65	109.60	110.40	107.05	109.75	108.45	109.26	17260	18.86	673	8871	51.40
MURUDCERA	EQ	20-Apr-2022	28.05	27.95	28.40	27.80	27.90	28.00	28.14	42681	12.01	386	22922	53.71
MUTHOOTCAP	EQ	20-Apr-2022	288.40	291.00	295.00	282.40	283.80	284.20	285.66	6696	19.13	506	4515	67.43
MUTHOOTFIN	EQ	20-Apr-2022	1303.50	1317.90	1320.35	1300.55	1314.45	1316.15	1311.91	420571	5517.52	26562	209727	49.87
NABARD	N2	20-Apr-2022	1186.00	1187.10	1190.00	1185.00	1185.00	1185.00	1186.31	2509	29.76	43	2371	94.50
NACLIND	EQ	20-Apr-2022	88.45	89.20	92.45	88.05	90.00	89.50	90.48	109505	99.08	2570	46957	42.88
NAGAFERT	EQ	20-Apr-2022	17.20	17.90	18.90	17.60	18.90	18.90	18.58	9088057	1688.80	8845	4580409	50.40
NAGREEKCAP	EQ	20-Apr-2022	14.75	15.45	15.45	15.45	15.45	15.45	15.45	24751	3.82	67	24720	99.87
NAGREEKEXP	EQ	20-Apr-2022	65.70	68.90	72.25	64.10	71.00	71.65	70.51	515530	363.51	3909	170620	33.10
NAHARCAP	EQ	20-Apr-2022	617.15	620.00	642.00	612.00	626.85	621.05	626.96	33023	207.04	4339	12680	38.40
NAHARINDUS	EQ	20-Apr-2022	212.45	218.00	222.00	209.00	214.50	213.95	215.88	226759	489.52	7341	116524	51.39
NAHARPOLY	EQ	20-Apr-2022	541.55	545.00	551.90	515.00	523.00	519.55	529.71	54730	289.91	3251	29614	54.11
NAHARSPING	BE	20-Apr-2022	621.35	605.00	628.00	590.30	604.90	598.00	599.95	40496	242.95	1207	-	-
NAM-INDIA	EQ	20-Apr-2022	320.30	322.00	332.40	321.20	324.80	324.60	326.37	347769	1135.03	6056	80854	23.25
NARMADA	SM	20-Apr-2022	19.00	19.00	19.95	19.00	19.95	19.95	19.48	14400	2.80	2	7200	50.00
NATCOPHARM	EQ	20-Apr-2022	792.45	790.25	799.00	775.60	778.50	777.95	785.42	154835	1216.10	6985	90881	58.70
NATHBIOGEN	EQ	20-Apr-2022	238.00	240.00	243.95	235.50	237.40	237.05	239.10	44428	106.23	1858	26653	59.99
NATIONALUM	EQ	20-Apr-2022	119.60	120.25	121.10	118.30	119.10	119.25	119.53	18452028	22055.07	64347	7731083	41.90
NAUKRI	EQ	20-Apr-2022	4611.95	4615.50	4709.00	4597.40	4636.75	4643.05	4657.12	170473	7939.12	24050	66228	38.85
NAVINFLUOR	EQ	20-Apr-2022	3906.00	3960.00	4009.50	3856.40	3900.00	3899.40	3927.81	99363	3902.79	10203	34805	35.03
NAVKARCORP	EQ	20-Apr-2022	45.05	45.50	48.00	45.40	46.50	46.70	46.85	4793460	2245.87	15568	1352257	28.21
NAVNETEDUL	EQ	20-Apr-2022	102.30	101.10	105.00	100.70	101.50	101.50	102.27	258325	264.20	4855	151674	58.71
NAZARA	EQ	20-Apr-2022	1577.35	1575.00	1599.00	1565.00	1568.90	1568.80	1577.57	101372	1599.22	9034	52002	51.30
NBCC	EQ	20-Apr-2022	39.00	39.15	39.40	38.80	39.30	39.15	39.16	3229959	1264.82	9927	1182485	36.61
NBIFIN	EQ	20-Apr-2022	2230.00	2183.10	2202.10	2179.95	2190.00	2190.35	2188.11	203	4.44	44	131	64.53
NBVENTURES	EQ	20-Apr-2022	158.35	160.90	165.00	158.70	162.25	162.05	162.56	1146962	1864.53	16238	415338	36.21
NCC	EQ	20-Apr-2022	70.60	70.70	71.60	69.05	69.50	69.35	70.39	4436264	3122.59	21456	1367452	30.82
NCLIND	EQ	20-Apr-2022	190.95	192.00	194.80	189.90	190.80	190.85	191.64	133413	255.67	2774	79275	59.42
NCPSESDL24	EQ	20-Apr-2022	107.65	107.65	107.90	107.60	107.89	107.89	107.72	6246	6.73	17	6028	96.51
NDGL	EQ	20-Apr-2022	1509.65	1577.00	1577.00	1480.00	1524.00	1513.15	1510.66	348	5.26	66	161	46.26
NDL	EQ	20-Apr-2022	62.55	64.10	65.65	61.20	61.25	61.50	64.23	815755	523.98	3898	277081	33.97
NDRAUTO	EQ	20-Apr-2022	398.85	401.20	410.05	378.00	396.75	397.10	398.41	28873	115.03	3055	6859	23.76
NDTV	EQ	20-Apr-2022	218.75	223.00	225.00	211.00	213.00	213.05	219.11	228564	500.81	6934	118428	51.81
NECCLTD	EQ	20-Apr-2022	33.25	34.90	34.90	32.25	33.25	33.25	33.64	660587	222.19	1411	330385	50.01
NECLIFE	EQ	20-Apr-2022	30.10	31.00	31.50	30.00	30.80	30.55	30.70	399541	122.66	2336	154046	38.56
NELCAST	EQ	20-Apr-2022	70.20	70.80	71.20	69.00	69.75	69.50	69.82	48226	33.67	1083	23065	47.83
NELCO	BE	20-Apr-2022	706.75	709.85	720.00	700.00	709.50	709.00	708.02	16766	118.71	940	-	-
NEOGEN	EQ	20-Apr-2022	1524.70	1539.25	1625.00	1526.30	1550.00	1547.00	1575.69	67062	1056.69	10848	21783	32.48
NESCO	EQ	20-Apr-2022	581.75	584.70	595.00	583.90	586.30	591.70	591.14	49194	290.80	3099	26133	53.12
NESTLEIND	EQ	20-Apr-2022	17948.60	18198.90	18418.95	17989.95	18273.30	18305.20	18277.14	88177	16116.23	19595	55101	62.49
NETF	EQ	20-Apr-2022	176.66	175.00	180.98	175.00	178.94	178.65	178.39	1971	3.52	108	1207	61.24
NETFAUTO	EQ	20-Apr-2022	106.97	107.94	109.00	107.10	109.00	108.74	108.65	39092	42.47	189	30063	76.90
NETFCONSUM	EQ	20-Apr-2022	75.55	76.95	76.95	75.60	76.20	76.08	76.02	2718	2.07	115	2379	87.53
NETFDIVOPP	EQ	20-Apr-2022	45.75	46.88	46.88	45.10	45.35	45.37	45.46	5875	2.67	130	5349	91.05
NETFGILT5Y	EQ	20-Apr-2022	49.10	49.11	49.35	48.98	49.35	49.31	49.23	18729	9.22	298	17134	91.48
NETFIT	EQ	20-Apr-2022	32.59	33.11	33.25	32.50	33.04	32.87	32.94	3069963	1011.10	8006	1842624	60.02
NETFLTGILT	EQ	20-Apr-2022	22.11	22.14	22.22	22.12	22.12	22.12	22.14	12599	2.79	87	12492	99.15
NETFMID150	EQ	20-Apr-2022	114.10	118.94	118.94	113.24	115.10	115.17	115.24	71809	82.75	1028	45309	63.10
NETFNIF100	EQ	20-Apr-2022	185.18	185.00	186.98	177.65	181.47	181.35	181.52	6627	12.03	214	5724	86.37
NETFNV20	EQ	20-Apr-2022	97.09	98.00	98.96	97.35	98.28	97.94	98.03	3858	3.78	149	3287	85.20
NETFPHARMA	EQ	20-Apr-2022	13.65	14.00	14.00	13.65	13.77	13.77	13.74	145970	20.05	632	103853	71.15
NETFSDL26	EQ	20-Apr-2022	107.29	107.29	107.29	107.19	107.27	107.27	107.27	18	0.02	4	16	88.89
NETFSILVER	EQ	20-Apr-2022	69.60	69.18	69.18	67.86	68.00	68.06	68.09	707140	481.49	1344	553669	78.30
NETWORK18	EQ	20-Apr-2022	99.10	99.65	103.70	99.50	101.90	101.55	101.34	3511674	3558.64	20351	911614	25.96
NEULANDLAB	EQ	20-Apr-2022	1406.80	1405.00	1436.35	1371.60	1402.00	1388.45	1407.78	29481	415.03	2118	19288	65.43
NEWGEN	EQ	20-Apr-2022	472.05	474.00	481.75	466.00	469.80	468.85	472.66	89356	422.35	7235	43585	48.78
NEXTMEDIA	EQ	20-Apr-2022	7.75	8.10	8.10	8.10	8.10	8.10	8.10	3883	0.31	48	3875	99.79
NFL	EQ	20-Apr-2022	59.90	59.90	60.95	59.60	60.20	60.05	60.30	2000989	1206.56	7005	557764	27.87
NGIL	EQ	20-Apr-2022	216.50	200.25	230.00	200.25	225.00	220.20	212.73	18163	38.64	518	10381	57.15
NGIL-RE	BE	20-Apr-2022	77.00	55.35	81.00	55.35	69.90	69.25	68.08	1982	1.35	64	-	-
NH	EQ	20-Apr-2022	728.20	731.70	738.60	710.00	714.85	714.25	721.67	109481	790.09	9966	60623	55.37
NHAI	N2	20-Apr-2022	1205.06	1204.00	1205.50	1196.00	1199.00	1199.00	1201.22	7749	93.08	83	6015	77.62
NHAI	N4	20-Apr-2022	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	25	0.28	1	25	100.00
NHAI	N5	20-Apr-2022	1335.00	1184.21	1328.99	1184.21	1328.99	1328.99	1186.75	285	3.38	2	280	98.25
NHAI	N6	20-Apr-2022	1246.00	1250.00	1250.00	1245.00	1246.00	1246.00	1246.12	4970	61.93	45	4970	100.00
NHAI	N8	20-Apr-2022	1130.00	1110.00	1110.00	1105.00	1105.00	1105.00	1105.10	500	5.53	3	500	100.00
NHAI	N9	20-Apr-2022	1186.00	1186.50	1186.50	1186.00	1186.00	1186.00	1186.25	2	0.02	2	1	50.00
NHAI	NA	20-Apr-2022	1185.84	1186.00	1186.00	1183.00	1183.00	1183.00	1184.09	2140	25.34	31	2000	93.46
NHAI	NC	20-Apr-2022	1137.00	1139.53	1139.53	1130.00	1134.99	1134.44	1136.46	168	1.91	4	168	100.00
NHAI	ND	20-Apr-2022	1251.00	1235.01	1235.01	1235.01	1235.01	1235.01	1235.01	1	0.01	1	1	100.00
NHAI	NE	20-Apr-2022	1235.00	1245.00	1245.00	1243.90	1243.90	1243.90	1244.86	8	0.10	2	8	100.00
NHBTF2014	N4	20-Apr-2022	5400.00	5365.00	5365.00	5365.00	5365.00	5365.00	5365.00	60	3.22	1	60	100.00
NHBTF2014	N5	20-Apr-2022	6620.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	24	1.48	1	24	100.00
NHBTF2014	N6	20-Apr-2022	6900.23	6900.00	6900.00	6843.00	6845.00	6847.54	6855.08	160	10.97	20	132	82.50
NHBTF2023	N6	20-Apr-2022	6250.00	6230.00	6275.00	6230.00	6275.00	6275.00	6268.14	59	3.70	2	59	100.00
NHIT	IV	20-Apr-2022	109.00	114.00	114.00	114.00	114.00	114.00	114.00	200000	228.00	1	200000	100.00
NHPC	EQ	20-Apr-2022	33.70	34.20	35.40	34.00	35.00	34.90	34.71	20353038	7063.67	32353	7183521	35.29
NHPC	N2	20-Apr-2022	1205.00	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	1	0.01	1	1	100.00
NHPC	N5	20-Apr-2022	1240.00	1235.00	1258.77	1202.90	1258.77	1258.77	1206.67	712	8.59	4	712	100.00
NHPC	N6	20-Apr-2022	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	290	3.93	9	290	100.00
NIACL	EQ	20-Apr-2022	115.30	115.90	115.90	114.45	115.70	115.40	115.10	278465	320.52	6667	144258	51.80
NIBL	EQ	20-Apr-2022	25.15	26.20	26.20	24.25	25.00	25.05	25.05	23203	5.81	352	12616	54.37
NIDAN	SM	20-Apr-2022	44.55	44.00	44.00	43.70	44.00	44.00	43.87	7000	3.07	7	7000	100.00
NIFTYBEES	EQ	20-Apr-2022	183.68	191.89	191.89	182.20	185.91	185.86	185.45	1850293	3431.35	22181	1081598	58.46
NIITLTD	EQ	20-Apr-2022	594.45	602.00	607.00	578.00	585.00	584.10	591.58	266090	1574.15	12513	105550	39.67
NILAINFRA	EQ	20-Apr-2022	7.50	7.85	7.85	7.15	7.15	7.25	7.60	1435110	109.01	1332	694762	48.41
NILASPACES	EQ	20-Apr-2022	4.10	4.10	4.20	3.90	4.00	4.00	4.11	387437	15.91	643	275572	71.13
NILKAMAL	EQ	20-Apr-2022	2152.35	2163.15	2168.05	1991.00	2060.00	2053.80	2036.43	49709	1012.29	10494	24540	49.37
NIPPOBATRY	EQ	20-Apr-2022	441.85	444.00	446.90	428.95	437.95	435.25	435.88	4746	20.69	588	3164	66.67
NIRAJ	EQ	20-Apr-2022	32.35	32.05	33.00	31.15	31.95	32.00	32.02	10609	3.40	255	7157	67.46
NITCO	EQ	20-Apr-2022	25.35	26.40	26.60	24.80	26.60	26.60	26.02	241046	62.71	1044	178229	73.94
NITINSPIN	EQ	20-Apr-2022	257.40	260.50	267.25	255.60	263.10	262.10	261.32	134527	351.54	2471	91070	67.70
NITIRAJ	EQ	20-Apr-2022	93.85	94.05	99.65	84.25	88.30	86.60	91.65	139954	128.27	2118	76878	54.93
NKIND	EQ	20-Apr-2022	40.25	40.35	44.25	37.60	40.10	40.80	41.91	38372	16.08	437	14480	37.74
NLCINDIA	EQ	20-Apr-2022	76.00	76.75	80.80	76.50	77.75	77.70	78.34	18786084	14717.29	67308	4476492	23.83
NMDC	EQ	20-Apr-2022	169.20	170.70	171.60	168.30	170.45	170.00	170.18	9664161	16446.56	53892	4525583	46.83
NOCIL	EQ	20-Apr-2022	226.15	227.75	229.30	224.40	225.50	225.45	226.69	237235	537.80	5741	85957	36.23
NOIDATOLL	EQ	20-Apr-2022	8.00	8.20	8.20	7.85	8.15	8.05	8.00	294656	23.58	286	231467	78.55
NOVARTIND	EQ	20-Apr-2022	635.50	644.90	653.65	630.25	632.10	635.65	642.04	9405	60.38	1444	3191	33.93
NPBET	EQ	20-Apr-2022	186.32	185.00	188.70	184.06	186.00	186.00	185.99	407	0.76	40	268	65.85
NRAIL	EQ	20-Apr-2022	283.75	287.95	292.75	282.55	284.00	286.60	287.53	23065	66.32	1337	13131	56.93
NRBBEARING	EQ	20-Apr-2022	121.30	121.95	122.65	120.00	120.45	120.45	120.94	126655	153.17	5036	61944	48.91
NRL	SM	20-Apr-2022	229.10	217.65	217.65	217.65	217.65	217.65	217.65	39600	86.19	18	26400	66.67
NSIL	EQ	20-Apr-2022	2061.05	2090.00	2090.00	2003.05	2003.05	2009.70	2034.50	1169	23.78	361	682	58.34
NTPC	EQ	20-Apr-2022	160.65	162.15	163.20	159.00	160.70	160.50	161.04	20047692	32285.59	146582	11261105	56.17
NTPC	N4	20-Apr-2022	1090.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	100	1.09	1	100	100.00
NTPC	N5	20-Apr-2022	1242.00	1242.50	1242.50	1242.50	1242.50	1242.50	1242.50	100	1.24	1	100	100.00
NTPC	N6	20-Apr-2022	1384.00	1375.00	1375.00	1370.00	1370.00	1370.00	1370.76	35	0.48	6	35	100.00
NTPC	N7	20-Apr-2022	13.14	13.10	13.40	13.00	13.17	13.16	13.17	619982	81.67	120	601366	97.00
NTPC	NB	20-Apr-2022	1125.01	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	47	0.53	1	47	100.00
NTPC	ND	20-Apr-2022	1282.12	1287.00	1287.00	1278.31	1285.00	1285.00	1286.33	1066	13.71	13	1066	100.00
NUCLEUS	EQ	20-Apr-2022	438.10	432.00	445.00	430.00	433.35	434.60	438.65	20504	89.94	1525	7751	37.80
NURECA	EQ	20-Apr-2022	1387.45	1387.45	1421.95	1380.60	1390.00	1390.95	1401.37	25420	356.23	5086	5152	20.27
NUVOCO	EQ	20-Apr-2022	365.40	365.40	376.40	365.40	368.20	369.15	371.22	78181	290.22	5066	32385	41.42
NXTDIGITAL	EQ	20-Apr-2022	398.65	398.65	404.35	398.65	399.95	399.70	399.86	6223	24.88	311	4431	71.20
NYKAA	EQ	20-Apr-2022	1830.25	1847.00	1857.55	1776.25	1802.00	1796.15	1805.91	243105	4390.27	20777	78334	32.22
OAL	EQ	20-Apr-2022	680.15	688.00	695.00	681.00	684.00	684.35	687.19	19049	130.90	499	16696	87.65
OBCL	EQ	20-Apr-2022	158.55	159.10	159.90	150.65	151.60	152.25	151.52	66708	101.08	1122	52066	78.05
OBEROIRLTY	EQ	20-Apr-2022	961.95	968.00	986.80	958.00	967.00	964.10	972.99	407690	3966.77	19752	99529	24.41
OCCL	EQ	20-Apr-2022	884.60	893.35	895.00	860.00	872.00	865.65	877.94	4797	42.11	661	2696	56.20
OFSS	EQ	20-Apr-2022	3565.35	3569.00	3584.10	3510.15	3520.00	3518.50	3536.98	31572	1116.69	4920	12072	38.24
OIL	EQ	20-Apr-2022	240.35	244.00	248.85	239.80	241.90	241.70	244.57	2754423	6736.50	29793	1294275	46.99
OILCOUNTUB	EQ	20-Apr-2022	9.25	9.25	9.40	8.95	9.20	9.10	9.07	43665	3.96	163	32407	74.22
OLECTRA	EQ	20-Apr-2022	701.90	714.00	714.00	680.05	687.70	688.05	692.89	127981	886.76	5726	67503	52.74
OMAXAUTO	EQ	20-Apr-2022	54.60	55.50	59.50	52.35	58.00	58.10	57.59	639261	368.16	5732	240386	37.60
OMAXE	EQ	20-Apr-2022	93.25	91.20	95.30	90.15	90.70	91.00	92.40	247653	228.82	3307	174268	70.37
OMINFRAL	EQ	20-Apr-2022	43.50	44.00	44.30	43.10	43.10	43.50	43.74	121247	53.03	735	72832	60.07
OMKARCHEM	EQ	20-Apr-2022	31.90	31.00	33.40	30.95	32.50	32.40	31.79	130305	41.43	1086	75295	57.78
ONELIFECAP	EQ	20-Apr-2022	13.40	13.65	13.65	12.75	12.75	12.90	12.99	34034	4.42	110	31615	92.89
ONEPOINT	EQ	20-Apr-2022	13.50	13.75	13.75	12.85	12.90	13.05	13.12	183592	24.09	468	145264	79.12
ONGC	EQ	20-Apr-2022	177.15	176.90	177.35	174.80	175.80	175.50	175.84	10076403	17718.28	63109	4152994	41.22
ONMOBILE	EQ	20-Apr-2022	150.05	152.80	169.00	152.80	158.85	158.65	163.03	4356349	7102.11	49036	992568	22.78
ONWARDTEC	EQ	20-Apr-2022	374.70	358.25	379.90	358.25	369.00	367.90	371.45	15494	57.55	910	7336	47.35
OPTIEMUS	EQ	20-Apr-2022	377.35	382.30	433.30	382.30	419.00	417.15	414.00	2117968	8768.31	32616	723576	34.16
ORBTEXP	EQ	20-Apr-2022	127.95	130.00	131.95	126.20	129.10	128.15	128.64	57314	73.73	1105	32893	57.39
ORCHPHARMA	EQ	20-Apr-2022	385.05	383.05	393.25	375.15	379.40	377.75	384.25	6093	23.41	462	3484	57.18
ORICONENT	EQ	20-Apr-2022	35.40	35.65	35.90	34.60	34.85	34.95	35.30	84481	29.82	568	50323	59.57
ORIENTABRA	EQ	20-Apr-2022	31.50	31.50	32.30	31.00	31.65	31.25	31.59	77583	24.51	682	48015	61.89
ORIENTALTL	EQ	20-Apr-2022	13.30	13.45	13.45	12.65	12.80	12.85	12.93	74315	9.61	324	62028	83.47
ORIENTBELL	EQ	20-Apr-2022	518.50	518.50	525.60	511.75	516.85	514.25	517.26	21712	112.31	2069	9267	42.68
ORIENTCEM	EQ	20-Apr-2022	150.35	153.00	154.50	149.35	150.00	149.95	151.02	400741	605.18	7177	191014	47.67
ORIENTELEC	EQ	20-Apr-2022	329.95	332.80	332.80	325.45	332.75	330.20	330.01	126820	418.51	12718	71660	56.51
ORIENTHOT	EQ	20-Apr-2022	63.20	63.00	66.00	62.75	63.60	63.35	63.91	863663	551.98	5342	530202	61.39
ORIENTLTD	EQ	20-Apr-2022	71.65	72.75	73.45	69.65	70.80	71.35	71.24	10158	7.24	309	5146	50.66
ORIENTPPR	EQ	20-Apr-2022	35.70	35.60	37.25	35.50	36.40	36.55	36.52	3394014	1239.56	6232	861858	25.39
ORISSAMINE	EQ	20-Apr-2022	3125.70	3129.00	3219.00	3075.30	3133.00	3131.40	3129.83	26013	814.16	3933	11781	45.29
ORTINLAB	EQ	20-Apr-2022	27.35	27.35	27.90	26.00	26.65	26.40	26.86	41822	11.23	555	21856	52.26
OSIAHYPER	SM	20-Apr-2022	354.20	351.10	361.95	344.00	344.00	344.70	350.19	6800	23.81	16	5600	82.35
OSWALAGRO	EQ	20-Apr-2022	28.85	29.75	29.80	28.40	28.70	28.75	29.10	85107	24.77	650	59061	69.40
OSWALSEEDS	SM	20-Apr-2022	61.25	62.30	62.30	62.30	62.30	62.30	62.30	4000	2.49	1	4000	100.00
PAGEIND	EQ	20-Apr-2022	45437.80	45247.00	45830.90	45009.80	45066.40	45121.85	45430.37	10866	4936.46	5391	4224	38.87
PAISALO	EQ	20-Apr-2022	779.00	782.90	786.20	736.30	784.70	780.50	768.39	23823	183.05	2623	10141	42.57
PALASHSECU	BE	20-Apr-2022	110.65	114.90	116.15	113.70	116.15	116.15	114.89	4144	4.76	39	-	-
PALREDTEC	EQ	20-Apr-2022	179.90	179.90	186.90	175.00	179.00	179.40	182.52	13468	24.58	360	8551	63.49
PANACEABIO	EQ	20-Apr-2022	170.30	172.95	172.95	168.25	170.00	169.05	170.24	46936	79.90	1296	23814	50.74
PANACHE	EQ	20-Apr-2022	68.25	69.80	71.65	69.80	71.65	71.65	71.49	18654	13.34	100	18389	98.58
PANAMAPET	EQ	20-Apr-2022	343.45	347.00	357.95	335.00	340.00	339.60	343.99	472560	1625.54	15396	160927	34.05
PANSARI	BE	20-Apr-2022	123.30	127.00	127.00	117.15	117.15	120.30	119.78	1452	1.74	37	-	-
PAR	EQ	20-Apr-2022	164.35	165.50	165.50	152.70	161.00	162.60	160.75	16019	25.75	431	10547	65.84
PARACABLES	EQ	20-Apr-2022	12.05	12.40	12.40	11.85	12.05	12.10	12.10	81448	9.86	404	52673	64.67
PARAGMILK	EQ	20-Apr-2022	104.85	105.90	107.05	104.95	106.40	106.25	106.15	159799	169.63	3402	83368	52.17
PARAS	EQ	20-Apr-2022	698.05	708.00	716.00	693.45	703.00	700.45	706.89	204255	1443.86	9531	59708	29.23
PARIN	SM	20-Apr-2022	114.80	120.50	120.50	120.50	120.50	120.50	120.50	4000	4.82	2	4000	100.00
PARSVNATH	EQ	20-Apr-2022	17.75	17.90	18.25	17.10	17.40	17.25	17.72	220918	39.15	612	170486	77.17
PARTYCRUS	SM	20-Apr-2022	91.35	94.00	94.00	94.00	94.00	94.00	94.00	2000	1.88	1	2000	100.00
PASHUPATI	SM	20-Apr-2022	117.00	125.00	127.00	125.00	127.00	126.00	126.00	3200	4.03	2	1600	50.00
PASUPTAC	EQ	20-Apr-2022	45.40	46.40	46.40	43.15	44.20	43.80	44.59	158643	70.74	2029	108774	68.57
PATELENG	EQ	20-Apr-2022	26.55	27.10	27.85	26.70	27.85	27.75	27.42	1380530	378.55	2935	796315	57.68
PATINTLOG	EQ	20-Apr-2022	15.55	15.45	16.25	15.15	15.15	15.55	15.72	57556	9.05	337	37493	65.14
PATINTPP	E1	20-Apr-2022	5.15	5.25	5.25	5.00	5.00	5.05	5.11	88593	4.52	121	76397	86.23
PAVNAIND	SM	20-Apr-2022	308.00	310.00	315.00	310.00	315.00	312.50	312.50	1600	5.00	2	1600	100.00
PAYTM	EQ	20-Apr-2022	656.65	660.00	674.50	636.30	641.25	639.35	655.53	5258416	34470.31	124524	856780	16.29
PBAINFRA	EQ	20-Apr-2022	14.65	15.00	15.45	14.20	14.20	14.30	14.66	34731	5.09	114	13882	39.97
PCBL	EQ	20-Apr-2022	112.90	112.90	114.45	108.90	111.90	112.10	111.18	1876856	2086.77	23076	891664	47.51
PCJEWELLER	EQ	20-Apr-2022	23.15	23.00	26.80	23.00	25.70	25.70	25.62	9489387	2431.03	20348	3092036	32.58
PDMJEPAPER	EQ	20-Apr-2022	43.15	43.50	44.25	41.05	41.25	42.05	43.10	517245	222.94	3334	241736	46.74
PDSL	EQ	20-Apr-2022	1724.75	1789.00	1790.05	1691.55	1706.00	1708.70	1721.45	2183	37.58	377	1261	57.76
PEARLPOLY	EQ	20-Apr-2022	33.15	33.90	36.45	31.30	31.70	31.95	34.53	1645022	568.05	9321	556306	33.82
PEL	EQ	20-Apr-2022	2229.40	2210.00	2255.00	2194.85	2226.00	2224.90	2228.23	398235	8873.58	34802	139218	34.96
PENIND	EQ	20-Apr-2022	39.25	39.30	41.00	39.15	40.25	40.05	40.09	2175435	872.04	8475	861948	39.62
PENINLAND	EQ	20-Apr-2022	13.55	13.55	14.00	13.20	14.00	13.65	13.55	74484	10.09	258	52067	69.90
PERSISTENT	EQ	20-Apr-2022	4174.05	4185.00	4257.70	3943.10	4008.95	3985.75	4050.38	427862	17330.04	42928	196115	45.84
PETRONET	EQ	20-Apr-2022	203.10	202.20	207.00	202.05	206.50	206.75	204.10	6939048	14162.42	24166	5498152	79.23
PFC	EQ	20-Apr-2022	118.70	118.80	119.30	116.85	118.20	117.90	118.13	3223238	3807.53	17947	1279244	39.69
PFC	N2	20-Apr-2022	1147.10	1147.00	1147.00	1147.00	1147.00	1147.00	1147.00	88	1.01	3	88	100.00
PFC	N3	20-Apr-2022	1279.50	1279.50	1279.50	1279.50	1279.50	1279.50	1279.50	6	0.08	1	6	100.00
PFC	N5	20-Apr-2022	1198.94	1206.99	1206.99	1181.54	1204.50	1204.55	1205.96	54	0.65	4	52	96.30
PFC	N8	20-Apr-2022	1382.00	1385.00	1385.00	1378.50	1378.50	1378.67	1378.86	1109	15.29	22	890	80.25
PFIZER	EQ	20-Apr-2022	4444.75	4448.00	4495.00	4441.00	4450.10	4460.75	4467.34	13651	609.84	2336	3712	27.19
PFOCUS	EQ	20-Apr-2022	85.05	86.30	86.30	81.15	82.70	82.35	83.80	101757	85.28	1169	65870	64.73
PFS	EQ	20-Apr-2022	17.85	17.75	18.15	17.75	17.90	17.80	17.84	624327	111.39	1417	366807	58.75
PGEL	EQ	20-Apr-2022	806.10	805.05	833.20	804.10	809.00	805.80	817.20	63979	522.84	7074	24149	37.75
PGHH	EQ	20-Apr-2022	14601.00	14721.75	14721.75	14343.60	14400.00	14445.35	14450.22	14996	2166.96	1679	12773	85.18
PGHL	EQ	20-Apr-2022	4257.10	4278.40	4400.00	4212.10	4300.00	4296.45	4303.88	18518	796.99	7549	6398	34.55
PGIL	EQ	20-Apr-2022	460.95	460.05	510.00	451.30	457.95	457.40	479.49	47607	228.27	2609	17959	37.72
PGINVIT	IV	20-Apr-2022	137.11	136.06	141.50	136.06	136.97	136.83	137.80	858617	1183.20	3746	787506	91.72
PHOENIXLTD	EQ	20-Apr-2022	987.95	993.10	1059.00	992.80	1045.25	1044.45	1037.76	239109	2481.37	19044	54987	23.00
PIDILITIND	EQ	20-Apr-2022	2328.55	2361.20	2382.00	2315.30	2376.90	2368.90	2360.59	354202	8361.24	34581	184817	52.18
PIIND	EQ	20-Apr-2022	2889.50	2889.60	2920.00	2860.70	2866.50	2874.00	2891.61	153701	4444.43	22700	66186	43.06
PILANIINVS	EQ	20-Apr-2022	1830.70	1845.00	1845.00	1799.85	1803.35	1804.50	1810.68	3159	57.20	457	1613	51.06
PILITA	EQ	20-Apr-2022	10.05	10.10	10.20	9.75	9.90	9.80	9.88	237206	23.42	954	182428	76.91
PIONDIST	EQ	20-Apr-2022	165.80	169.80	186.40	168.35	174.50	172.95	173.30	27706	48.01	241	15766	56.90
PIONEEREMB	EQ	20-Apr-2022	54.20	55.00	56.85	54.65	56.25	55.80	55.90	38892	21.74	625	25291	65.03
PITTIENG	EQ	20-Apr-2022	322.40	319.50	327.75	318.00	325.00	324.00	323.09	229551	741.66	8573	112565	49.04
PKTEA	BE	20-Apr-2022	304.85	290.00	317.50	290.00	313.25	313.25	294.83	282	0.83	22	-	-
PLASTIBLEN	EQ	20-Apr-2022	233.50	231.35	235.00	231.00	231.40	231.40	232.75	20089	46.76	496	14334	71.35
PNB	EQ	20-Apr-2022	35.70	35.85	36.05	35.45	35.80	35.70	35.77	24765890	8857.91	39911	5160566	20.84
PNBGILTS	EQ	20-Apr-2022	62.50	62.95	63.50	61.00	62.75	62.10	62.64	169279	106.03	1317	101893	60.19
PNBHOUSING	EQ	20-Apr-2022	396.25	399.50	404.80	391.00	394.65	393.85	396.61	222390	882.02	5394	108691	48.87
PNC	EQ	20-Apr-2022	59.10	60.85	61.10	58.10	58.25	58.50	59.37	25951	15.41	456	15974	61.55
PNCINFRA	EQ	20-Apr-2022	247.05	247.15	249.75	243.25	243.90	243.75	245.96	146491	360.32	5717	75608	51.61
PODDARHOUS	EQ	20-Apr-2022	252.15	258.00	264.75	240.05	252.00	253.45	257.63	16525	42.57	365	12581	76.13
PODDARMENT	EQ	20-Apr-2022	318.05	309.00	334.90	309.00	325.00	324.10	325.38	9765	31.77	508	5407	55.37
POKARNA	EQ	20-Apr-2022	666.95	677.90	683.75	642.10	654.30	655.15	660.51	97235	642.25	8530	64136	65.96
POLICYBZR	EQ	20-Apr-2022	776.15	786.80	800.00	776.00	781.50	779.95	786.90	187205	1473.11	10442	68210	36.44
POLYCAB	EQ	20-Apr-2022	2604.10	2617.80	2678.10	2592.05	2631.55	2617.90	2635.42	285429	7522.26	23909	114629	40.16
POLYMED	EQ	20-Apr-2022	894.05	905.50	929.40	891.10	895.60	896.35	913.04	69038	630.34	6616	21521	31.17
POLYPLEX	EQ	20-Apr-2022	2611.35	2640.00	2695.90	2607.30	2639.95	2624.45	2659.63	138268	3677.41	14468	37222	26.92
PONNIERODE	EQ	20-Apr-2022	283.25	282.95	284.75	269.00	278.00	277.55	277.96	41182	114.47	1487	24237	58.85
POONAWALLA	EQ	20-Apr-2022	321.15	322.00	328.70	312.05	321.70	319.50	321.78	5621164	18087.89	47672	1648806	29.33
POONAWALLA	N7	20-Apr-2022	1062.01	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	100	1.00	1	100	100.00
POWERGRID	EQ	20-Apr-2022	227.85	228.25	229.00	223.45	226.45	227.00	226.26	7360981	16654.98	58740	3997309	54.30
POWERINDIA	EQ	20-Apr-2022	3325.85	3330.95	3368.80	3251.40	3315.00	3304.30	3311.96	38167	1264.08	5872	13639	35.74
POWERMECH	EQ	20-Apr-2022	873.40	877.80	891.00	858.05	870.00	867.45	874.96	40230	351.99	3058	19361	48.13
PPAP	EQ	20-Apr-2022	210.10	210.30	214.75	208.75	211.50	210.15	211.69	9620	20.36	426	5827	60.57
PPL	EQ	20-Apr-2022	175.05	178.00	185.00	175.00	184.55	183.90	182.31	284826	519.27	7919	137168	48.16
PRAENG	EQ	20-Apr-2022	21.20	21.15	21.50	19.85	20.50	20.15	20.47	101809	20.84	434	62147	61.04
PRAJIND	EQ	20-Apr-2022	407.15	412.80	422.40	410.00	414.50	412.95	415.71	1114060	4631.27	22361	481236	43.20
PRAKASH	EQ	20-Apr-2022	81.05	81.40	86.85	81.40	85.05	85.05	84.88	3577787	3036.72	18849	1068389	29.86
PRAKASHSTL	EQ	20-Apr-2022	5.75	5.80	6.05	5.55	5.80	5.75	5.80	1225490	71.14	1976	669872	54.66
PRAXIS	EQ	20-Apr-2022	46.50	45.60	48.80	45.60	47.00	47.25	47.50	9357	4.44	61	7362	78.68
PRECAM	EQ	20-Apr-2022	136.85	137.70	139.90	133.90	134.80	134.60	136.07	168790	229.67	3588	74846	44.34
PRECISION	SM	20-Apr-2022	41.30	41.95	41.95	41.95	41.95	41.95	41.95	2000	0.84	1	2000	100.00
PRECOT	EQ	20-Apr-2022	327.80	336.65	339.90	323.00	330.00	329.75	332.07	13203	43.84	1575	5137	38.91
PRECWIRE	BE	20-Apr-2022	89.40	90.90	90.95	87.00	89.45	88.65	89.35	46892	41.90	735	-	-
PREMEXPLN	BE	20-Apr-2022	379.45	368.50	393.00	368.50	384.55	385.90	387.52	13068	50.64	319	-	-
PREMIER	EQ	20-Apr-2022	4.95	5.05	5.05	4.80	5.00	4.95	4.94	61603	3.04	173	50137	81.39
PREMIERPOL	EQ	20-Apr-2022	121.30	121.50	131.00	121.50	123.50	128.65	127.97	173195	221.64	8156	63735	36.80
PRESSMN	EQ	20-Apr-2022	42.70	42.70	43.15	40.35	41.95	41.80	42.09	38003	16.00	495	24826	65.33
PRESTIGE	EQ	20-Apr-2022	488.15	494.50	502.00	483.45	501.00	495.60	490.93	675398	3315.71	14512	344684	51.03
PRICOLLTD	EQ	20-Apr-2022	146.60	146.95	149.50	143.50	145.65	145.35	146.33	1383471	2024.43	6923	528575	38.21
PRIMESECU	EQ	20-Apr-2022	104.75	106.00	110.10	102.45	107.00	105.10	108.02	74848	80.85	1071	51489	68.79
PRINCEPIPE	EQ	20-Apr-2022	674.30	678.00	692.95	676.80	683.00	681.30	686.68	126341	867.56	7828	43732	34.61
PRITI	EQ	20-Apr-2022	72.55	76.95	78.50	73.55	77.10	77.00	76.85	95051	73.05	285	84849	89.27
PRITIKAUTO	EQ	20-Apr-2022	16.75	17.40	17.40	16.50	16.70	16.70	16.74	123686	20.70	372	94137	76.11
PRIVISCL	EQ	20-Apr-2022	2028.85	2041.25	2077.00	2004.35	2020.20	2028.85	2028.82	12438	252.35	3171	6529	52.49
PROLIFE	SM	20-Apr-2022	161.30	169.35	169.35	164.95	165.00	165.00	166.73	15000	25.01	5	12000	80.00
PROPEQUITY	SM	20-Apr-2022	192.55	186.00	204.10	185.00	187.00	189.35	195.62	120000	234.75	99	78000	65.00
PROZONINTU	EQ	20-Apr-2022	27.00	27.30	29.30	27.20	28.25	28.55	28.31	704288	199.37	3281	340907	48.40
PRSMJOHNSN	EQ	20-Apr-2022	119.90	119.10	122.35	118.00	118.60	118.75	119.96	350585	420.58	5151	160415	45.76
PSB	EQ	20-Apr-2022	16.60	16.30	16.70	16.20	16.65	16.55	16.51	248470	41.03	1065	92708	37.31
PSPPROJECT	EQ	20-Apr-2022	525.55	528.40	557.90	525.55	553.00	553.35	544.35	414233	2254.89	15369	105085	25.37
PSUBNKBEES	EQ	20-Apr-2022	30.66	30.97	30.98	30.37	30.70	30.60	30.70	399853	122.75	1457	200844	50.23
PTC	EQ	20-Apr-2022	95.15	95.95	96.80	94.60	95.20	94.90	95.64	399178	381.76	4271	216744	54.30
PTL	EQ	20-Apr-2022	34.60	34.75	36.10	34.20	34.85	34.85	35.23	213192	75.11	2294	118238	55.46
PUNJABCHEM	EQ	20-Apr-2022	1465.15	1490.00	1490.00	1440.00	1463.00	1469.30	1467.75	10531	154.57	906	7663	72.77
PUNJLLOYD	BZ	20-Apr-2022	3.00	3.05	3.15	2.90	2.95	2.90	3.00	434539	13.04	256	-	-
PURVA	EQ	20-Apr-2022	108.65	109.40	109.80	106.35	107.00	106.80	107.91	76330	82.37	1847	36979	48.45
PVP	BE	20-Apr-2022	6.75	6.65	6.80	6.45	6.45	6.45	6.51	67242	4.38	153	-	-
PVR	EQ	20-Apr-2022	1787.70	1790.00	1834.65	1781.35	1809.00	1812.40	1811.95	580498	10518.30	25327	141324	24.35
QGOLDHALF	EQ	20-Apr-2022	45.72	45.05	45.25	44.06	45.03	45.00	44.68	90984	40.65	490	41716	45.85
QNIFTY	EQ	20-Apr-2022	1786.84	1790.00	1800.00	1790.00	1794.00	1794.00	1794.99	121	2.17	17	111	91.74
QUADPRO	SM	20-Apr-2022	13.25	13.50	13.70	13.00	13.00	13.00	13.44	30000	4.03	5	24000	80.00
QUESS	EQ	20-Apr-2022	646.85	647.40	667.90	628.00	633.00	634.05	645.76	133948	864.99	10257	53399	39.87
QUICKHEAL	EQ	20-Apr-2022	190.40	190.30	197.00	189.05	196.50	195.90	194.24	74199	144.12	5039	36727	49.50
RADAAN	BE	20-Apr-2022	1.50	1.50	1.50	1.45	1.50	1.50	1.50	16650	0.25	14	-	-
RADICO	EQ	20-Apr-2022	905.75	905.75	918.75	882.00	889.05	886.80	900.00	232443	2091.99	13399	108665	46.75
RADIOCITY	EQ	20-Apr-2022	25.80	26.00	26.40	25.45	25.75	25.55	25.71	451593	116.10	940	314655	69.68
RAILTEL	EQ	20-Apr-2022	112.40	113.50	115.50	110.00	111.45	110.65	112.74	1853460	2089.62	11669	594765	32.09
RAIN	EQ	20-Apr-2022	181.80	183.00	183.55	178.20	180.00	179.40	180.52	1114929	2012.63	11308	331580	29.74
RAJESHEXPO	EQ	20-Apr-2022	639.65	642.85	647.45	635.00	640.00	638.70	638.84	96667	617.55	9363	43664	45.17
RAJMET	EQ	20-Apr-2022	370.65	370.00	376.45	370.00	373.50	373.75	373.62	44702	167.02	1094	9238	20.67
RAJRATAN	BE	20-Apr-2022	586.90	587.00	605.00	581.00	598.00	587.70	594.15	27588	163.91	778	-	-
RAJRILTD	EQ	20-Apr-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1631	0.05	6	1631	100.00
RAJSREESUG	EQ	20-Apr-2022	35.90	35.85	37.35	34.00	35.50	35.30	36.23	35370	12.81	428	24879	70.34
RAJTV	EQ	20-Apr-2022	43.30	43.10	43.90	42.35	43.50	43.30	43.11	2903	1.25	64	1642	56.56
RALLIS	EQ	20-Apr-2022	280.15	280.95	285.80	277.75	279.00	280.00	282.47	661383	1868.24	13148	277017	41.88
RAMANEWS	EQ	20-Apr-2022	20.05	20.25	20.85	19.45	20.10	19.95	20.40	218901	44.66	996	125249	57.22
RAMASTEEL	EQ	20-Apr-2022	422.90	423.00	438.60	422.30	426.50	426.20	430.64	350144	1507.85	4749	224903	64.23
RAMCOCEM	EQ	20-Apr-2022	787.55	787.30	811.00	777.60	805.00	805.40	802.37	436204	3499.97	13516	165173	37.87
RAMCOIND	EQ	20-Apr-2022	234.65	235.85	237.00	230.00	231.20	231.10	234.08	55967	131.01	1686	35523	63.47
RAMCOSYS	EQ	20-Apr-2022	323.80	321.00	334.00	321.00	333.00	328.65	329.57	46560	153.45	1885	23979	51.50
RAMKY	EQ	20-Apr-2022	181.95	181.75	184.10	175.65	178.25	177.15	179.10	54621	97.83	1638	29969	54.87
RANASUG	EQ	20-Apr-2022	36.85	37.00	37.90	36.10	37.30	36.95	37.02	1234137	456.86	5070	637891	51.69
RANEENGINE	EQ	20-Apr-2022	257.50	257.80	262.50	257.20	258.00	258.50	260.10	2785	7.24	159	1927	69.19
RANEHOLDIN	EQ	20-Apr-2022	645.05	642.15	654.90	641.10	646.00	646.95	648.11	18758	121.57	2073	8824	47.04
RATEGAIN	EQ	20-Apr-2022	368.70	371.40	374.80	362.20	363.10	364.50	368.66	287624	1060.35	7778	125615	43.67
RATNAMANI	EQ	20-Apr-2022	2454.30	2466.60	2499.00	2383.75	2389.90	2397.45	2449.43	8691	212.88	2435	3301	37.98
RAYMOND	EQ	20-Apr-2022	883.65	884.50	897.50	855.00	865.60	861.15	876.95	441721	3873.65	17052	114878	26.01
RBA	EQ	20-Apr-2022	105.85	106.40	107.20	104.30	105.80	105.70	105.97	587548	622.62	8198	274828	46.78
RBL	EQ	20-Apr-2022	621.30	634.90	634.90	622.25	629.70	625.05	626.51	13602	85.22	1338	2804	20.61
RBLBANK	EQ	20-Apr-2022	124.60	125.90	127.15	122.90	124.00	124.05	124.92	14531314	18152.70	58102	3776772	25.99
RCF	EQ	20-Apr-2022	104.95	105.80	108.35	104.90	107.30	106.80	106.69	10657553	11370.06	54734	2349880	22.05
RCOM	EQ	20-Apr-2022	2.85	2.90	2.95	2.85	2.90	2.90	2.91	8262335	240.42	7024	3509077	42.47
RECLTD	EQ	20-Apr-2022	129.45	129.80	130.25	127.85	129.10	128.55	128.97	2331438	3006.88	20931	973181	41.74
RECLTD	N5	20-Apr-2022	1074.00	1074.00	1109.99	1070.00	1099.00	1099.00	1088.27	1054	11.47	4	1054	100.00
RECLTD	N6	20-Apr-2022	1272.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	300	3.72	1	300	100.00
RECLTD	N8	20-Apr-2022	1078.00	1078.00	1078.00	1075.00	1075.00	1075.00	1075.41	720	7.74	9	710	98.61
RECLTD	N9	20-Apr-2022	1245.20	1246.00	1246.00	1239.00	1239.00	1239.00	1243.56	3192	39.69	20	3156	98.87
RECLTD	NF	20-Apr-2022	1255.70	1247.00	1247.00	1246.81	1246.81	1246.81	1246.83	500	6.23	4	500	100.00
REDINGTON	EQ	20-Apr-2022	159.80	159.90	162.00	156.20	157.40	156.85	159.33	6271492	9992.46	42618	2492237	39.74
REFEX	EQ	20-Apr-2022	128.70	130.55	131.65	127.05	127.20	127.60	128.89	50457	65.04	2365	22486	44.56
RELAXO	EQ	20-Apr-2022	1095.75	1103.95	1127.50	1100.00	1117.00	1111.45	1115.52	121426	1354.53	12853	55132	45.40
RELCAPITAL	EQ	20-Apr-2022	17.90	18.10	18.75	17.80	18.20	18.05	18.29	2895185	529.57	7974	1575725	54.43
RELIANCE	EQ	20-Apr-2022	2640.80	2657.10	2734.00	2649.10	2717.50	2718.45	2710.69	11570835	313649.25	461685	5767347	49.84
RELIGARE	EQ	20-Apr-2022	120.65	121.00	123.00	118.00	119.45	118.85	120.68	241121	290.98	3518	90224	37.42
RELINFRA	EQ	20-Apr-2022	123.60	126.00	128.60	123.30	125.60	125.75	126.11	2758694	3479.11	16478	1270658	46.06
REMSONSIND	EQ	20-Apr-2022	225.50	238.90	238.90	222.05	223.10	224.45	229.01	5030	11.52	366	936	18.61
RENUKA	EQ	20-Apr-2022	51.90	52.70	53.60	50.80	52.55	52.20	52.06	14243373	7415.39	43724	6040550	42.41
REPCOHOME	EQ	20-Apr-2022	188.05	188.05	193.00	184.85	188.00	187.30	190.32	85370	162.48	5833	39020	45.71
REPL	EQ	20-Apr-2022	213.90	217.00	217.70	211.20	212.00	212.65	214.70	23732	50.95	668	16251	68.48
REPRO	EQ	20-Apr-2022	430.00	433.80	443.00	429.55	431.10	431.75	436.97	8821	38.54	607	4345	49.26
RESPONIND	EQ	20-Apr-2022	161.10	161.00	189.90	161.00	177.40	178.00	181.52	1418409	2574.65	21602	80850	5.70
REVATHI	EQ	20-Apr-2022	687.70	699.95	699.95	671.00	671.00	675.45	677.16	3097	20.97	118	2445	78.95
RGL	EQ	20-Apr-2022	813.20	816.85	830.00	811.40	815.20	816.30	819.32	39609	324.52	4276	5137	12.97
RHFL	EQ	20-Apr-2022	4.35	4.35	4.45	4.25	4.35	4.30	4.33	564272	24.45	1243	372330	65.98
RHFL	N6	20-Apr-2022	281.16	337.39	337.39	305.25	312.00	308.31	318.98	7212	23.00	115	6380	88.46
RHFL	N8	20-Apr-2022	118.00	141.00	141.60	141.00	141.60	141.60	141.54	1232	1.74	26	1108	89.94
RHIM	EQ	20-Apr-2022	638.40	647.95	650.00	610.50	619.10	617.30	627.74	258882	1625.10	12430	98030	37.87
RICHA	SM	20-Apr-2022	87.00	92.75	92.75	92.75	92.75	92.75	92.75	1000	0.93	1	1000	100.00
RICOAUTO	EQ	20-Apr-2022	36.15	36.05	37.00	35.55	36.10	36.00	36.33	444592	161.50	2232	211719	47.62
RIIL	EQ	20-Apr-2022	997.35	1005.15	1023.00	954.00	958.95	962.65	985.44	2219361	21870.51	75302	274293	12.36
RITCO	EQ	20-Apr-2022	135.90	142.65	142.65	129.15	129.15	129.55	137.90	226290	312.06	2601	163325	72.18
RITES	EQ	20-Apr-2022	270.00	271.35	276.40	267.05	269.60	270.00	272.02	162413	441.80	7998	72181	44.44
RKDL	BE	20-Apr-2022	11.60	11.50	12.15	11.25	11.30	11.55	11.57	12869	1.49	68	-	-
RKEC	EQ	20-Apr-2022	52.05	52.50	53.25	51.50	51.50	51.70	52.63	15207	8.00	184	12755	83.88
RKFORGE	EQ	20-Apr-2022	180.90	182.10	186.00	180.40	183.00	183.40	181.81	799818	1454.11	5123	594149	74.29
RMCL	BZ	20-Apr-2022	2.70	2.75	2.75	2.60	2.65	2.65	2.63	68717	1.80	69	-	-
RMDRIP	SM	20-Apr-2022	16.50	17.30	17.30	16.50	16.50	16.50	16.98	8000	1.36	4	8000	100.00
RML	EQ	20-Apr-2022	362.40	364.00	366.60	355.25	357.95	356.65	360.57	12744	45.95	862	6235	48.92
RNAVAL	BZ	20-Apr-2022	3.65	3.70	3.75	3.50	3.60	3.55	3.59	600664	21.54	760	-	-
ROHLTD	EQ	20-Apr-2022	138.35	138.65	141.80	135.05	138.60	137.75	138.67	76884	106.61	1509	44574	57.98
ROLEXRINGS	EQ	20-Apr-2022	1264.20	1244.20	1275.70	1235.00	1264.90	1261.05	1261.09	12075	152.28	1928	5821	48.21
ROLLT	EQ	20-Apr-2022	2.30	2.35	2.45	2.30	2.40	2.40	2.39	1350233	32.27	670	928855	68.79
ROLTA	BE	20-Apr-2022	5.85	5.80	5.95	5.70	5.85	5.75	5.81	141707	8.23	280	-	-
ROML	EQ	20-Apr-2022	68.95	70.35	70.35	67.15	68.90	67.50	68.22	10720	7.31	215	7346	68.53
ROSSARI	EQ	20-Apr-2022	959.35	960.10	968.95	940.00	951.80	944.90	951.79	39420	375.20	6587	13272	33.67
ROSSELLIND	EQ	20-Apr-2022	188.65	190.25	203.50	187.50	195.75	196.30	195.12	224681	438.39	4905	95278	42.41
ROUTE	EQ	20-Apr-2022	1545.45	1550.00	1574.00	1523.80	1560.00	1548.35	1544.11	144374	2229.29	11604	71015	49.19
RPGLIFE	EQ	20-Apr-2022	586.80	583.00	595.00	581.75	593.00	591.80	588.65	11471	67.52	831	7011	61.12
RPOWER	EQ	20-Apr-2022	14.40	14.55	14.90	14.45	14.85	14.75	14.69	15323821	2251.28	18431	8724089	56.93
RPPINFRA	EQ	20-Apr-2022	47.70	48.35	48.95	47.00	47.35	47.60	47.85	71913	34.41	1237	29196	40.60
RPPL	EQ	20-Apr-2022	201.80	204.00	229.00	200.30	222.90	221.15	219.08	117273	256.92	3116	65543	55.89
RPSGVENT	EQ	20-Apr-2022	602.30	605.00	613.50	595.00	602.85	600.35	604.88	21550	130.35	2163	8171	37.92
RSSOFTWARE	EQ	20-Apr-2022	35.10	36.30	36.30	34.20	34.50	34.50	34.94	52146	18.22	724	33248	63.76
RSWM	EQ	20-Apr-2022	508.00	513.00	529.70	490.10	512.70	512.00	505.60	165223	835.37	7607	57820	35.00
RSYSTEMS	EQ	20-Apr-2022	268.55	268.50	273.35	266.05	269.00	267.90	269.83	40831	110.17	1890	23653	57.93
RTNINDIA	EQ	20-Apr-2022	43.95	44.50	47.00	44.00	45.70	46.05	45.74	1642586	751.36	11625	685256	41.72
RTNPOWER	EQ	20-Apr-2022	5.80	5.90	6.00	5.75	5.85	5.85	5.88	9159676	538.33	7705	5269665	57.53
RUBYMILLS	EQ	20-Apr-2022	366.50	361.25	370.10	354.00	357.00	360.80	361.22	14461	52.24	1216	7054	48.78
RUCHI	EQ	20-Apr-2022	935.95	950.00	953.30	928.20	940.00	940.00	944.85	2941366	27791.38	55542	1299524	44.18
RUCHINFRA	BE	20-Apr-2022	12.10	12.35	12.70	11.50	11.90	11.65	11.88	736841	87.56	1768	-	-
RUCHIRA	EQ	20-Apr-2022	122.05	122.60	127.65	122.60	126.85	126.45	126.43	252632	319.40	3842	72158	28.56
RUPA	EQ	20-Apr-2022	509.00	515.10	519.00	500.55	504.20	502.95	509.63	651547	3320.47	13151	186663	28.65
RUSHIL	EQ	20-Apr-2022	542.15	544.20	553.00	503.55	527.00	524.80	527.10	80520	424.42	5397	41277	51.26
RVHL	EQ	20-Apr-2022	26.40	27.40	27.40	25.00	25.10	25.30	25.68	66360	17.04	576	43079	64.92
RVNL	EQ	20-Apr-2022	34.65	34.95	35.75	34.50	35.65	35.40	35.08	4619143	1620.32	13790	1463981	31.69
SABEVENTS	EQ	20-Apr-2022	7.00	6.65	6.90	6.65	6.65	6.65	6.65	22116	1.47	66	22116	100.00
SABTN	BE	20-Apr-2022	1.90	1.90	1.95	1.85	1.95	1.95	1.90	12539	0.24	12	-	-
SADBHAV	EQ	20-Apr-2022	33.70	33.70	34.30	32.55	32.90	32.75	33.28	614518	204.49	3223	297732	48.45
SADBHIN	EQ	20-Apr-2022	13.55	13.65	14.20	13.10	13.50	13.50	13.77	1018468	140.27	2409	754302	74.06
SAFARI	EQ	20-Apr-2022	973.40	973.40	997.20	932.00	956.20	954.80	967.94	12385	119.88	2754	6077	49.07
SAGARDEEP	EQ	20-Apr-2022	35.05	34.35	35.10	32.25	33.80	33.40	33.59	75627	25.40	1125	40099	53.02
SAGCEM	EQ	20-Apr-2022	242.35	244.50	249.10	241.05	245.00	243.70	244.05	55694	135.92	3792	25725	46.19
SAIL	EQ	20-Apr-2022	104.10	104.50	104.80	101.65	101.90	101.90	103.04	26825161	27639.39	85376	8231140	30.68
SAKAR	EQ	20-Apr-2022	141.20	144.00	144.05	140.95	141.30	142.20	142.42	5271	7.51	167	3415	64.79
SAKHTISUG	EQ	20-Apr-2022	17.10	17.30	18.45	17.00	18.10	17.95	17.70	557812	98.75	1410	364659	65.37
SAKSOFT	EQ	20-Apr-2022	864.60	870.00	885.00	850.00	856.05	857.55	862.44	13923	120.08	1632	7515	53.98
SAKUMA	EQ	20-Apr-2022	17.35	17.60	18.75	16.00	16.90	16.95	17.08	2742221	468.45	5384	1381331	50.37
SALASAR	EQ	20-Apr-2022	265.50	270.00	270.00	262.30	268.00	267.15	266.29	51828	138.01	2162	29065	56.08
SALONA	EQ	20-Apr-2022	285.80	287.50	314.40	286.70	288.55	290.85	299.26	40312	120.64	1262	18649	46.26
SALSTEEL	EQ	20-Apr-2022	11.75	11.60	11.60	11.25	11.40	11.35	11.41	263300	30.04	679	159697	60.65
SALZERELEC	EQ	20-Apr-2022	194.60	196.00	212.55	196.00	208.35	208.90	206.48	285984	590.51	6073	158390	55.38
SAMBHAAV	EQ	20-Apr-2022	4.55	4.65	4.75	4.45	4.55	4.60	4.57	73544	3.36	194	29440	40.03
SANCO	EQ	20-Apr-2022	13.25	13.25	13.80	12.60	13.20	13.10	12.95	68660	8.89	232	46741	68.08
SANDESH	EQ	20-Apr-2022	740.65	748.00	780.00	738.05	758.80	763.10	763.62	7249	55.35	665	2800	38.63
SANDHAR	EQ	20-Apr-2022	240.05	236.00	248.95	236.00	246.00	246.15	244.67	158846	388.64	2787	137406	86.50
SANGAMIND	EQ	20-Apr-2022	346.90	345.45	359.50	345.40	359.50	356.50	355.08	56649	201.15	2226	32520	57.41
SANGHIIND	EQ	20-Apr-2022	49.15	49.45	49.90	48.50	48.90	48.85	49.07	730430	358.44	4669	370185	50.68
SANGHVIMOV	EQ	20-Apr-2022	198.15	203.00	203.00	192.50	194.50	193.45	196.69	73725	145.01	2868	35702	48.43
SANGINITA	EQ	20-Apr-2022	24.25	24.90	24.90	24.00	24.00	24.05	24.34	21913	5.33	168	11383	51.95
SANOFI	EQ	20-Apr-2022	7015.50	7014.00	7059.80	7001.00	7015.00	7020.90	7025.10	16673	1171.30	5582	10052	60.29
SANSERA	EQ	20-Apr-2022	671.25	661.20	736.00	661.20	708.00	708.50	712.88	138563	987.79	11488	45011	32.48
SANWARIA	BZ	20-Apr-2022	1.10	1.10	1.15	1.05	1.10	1.10	1.11	1367124	15.24	886	-	-
SAPPHIRE	EQ	20-Apr-2022	1236.10	1250.00	1263.85	1230.00	1252.95	1240.10	1248.76	91711	1145.25	7172	66982	73.04
SARDAEN	EQ	20-Apr-2022	1270.00	1277.95	1296.55	1225.05	1234.95	1236.40	1266.89	52349	663.20	5798	25586	48.88
SAREGAMA	EQ	20-Apr-2022	4899.95	4940.00	4946.80	4655.00	4669.90	4660.20	4745.24	14583	692.00	3160	8620	59.11
SARLAPOLY	EQ	20-Apr-2022	64.50	64.95	65.60	62.10	63.05	62.70	63.67	329671	209.91	4009	152319	46.20
SARVESHWAR	SM	20-Apr-2022	49.35	47.00	47.75	46.90	46.90	47.25	47.13	9600	4.52	6	8000	83.33
SASKEN	EQ	20-Apr-2022	912.60	910.00	929.00	910.00	918.45	917.60	920.77	8165	75.18	791	4692	57.46
SASTASUNDR	EQ	20-Apr-2022	402.95	407.95	442.00	407.65	435.00	435.30	423.97	89969	381.44	4103	36566	40.64
SATIA	EQ	20-Apr-2022	139.60	140.90	144.00	136.80	139.95	140.10	140.65	358250	503.89	6153	201831	56.34
SATIN	EQ	20-Apr-2022	127.95	128.95	132.00	126.65	130.00	128.90	129.69	215403	279.36	2420	136037	63.15
SBC	EQ	20-Apr-2022	7.05	6.90	7.00	6.70	6.70	6.70	6.74	1330192	89.61	2431	820114	61.65
SBCL	EQ	20-Apr-2022	542.35	550.00	567.00	540.60	551.00	550.10	552.95	36440	201.50	3280	17959	49.28
SBICARD	EQ	20-Apr-2022	794.45	795.00	803.00	787.25	796.05	794.55	796.03	1319697	10505.16	47275	702596	53.24
SBIETFCON	EQ	20-Apr-2022	69.55	71.70	71.70	68.30	70.20	70.18	69.91	3303	2.31	222	2184	66.12
SBIETFIT	EQ	20-Apr-2022	325.43	327.00	333.00	322.00	330.58	330.15	329.68	13458	44.37	404	10164	75.52
SBIETFPB	EQ	20-Apr-2022	184.88	184.88	187.48	183.50	184.45	184.22	184.10	2871	5.29	48	2664	92.79
SBIETFQLTY	EQ	20-Apr-2022	146.58	149.27	149.27	146.80	148.00	147.51	147.83	9391	13.88	88	7548	80.37
SBILIFE	EQ	20-Apr-2022	1124.70	1127.50	1135.70	1117.70	1128.55	1128.35	1127.01	645638	7276.41	39644	253094	39.20
SBIN	EQ	20-Apr-2022	511.80	512.00	513.70	507.00	509.20	509.30	510.20	11881305	60618.30	153556	3387079	28.51
SCAPDVR	EQ	20-Apr-2022	9.25	9.45	9.45	8.85	9.00	9.20	9.08	152891	13.88	234	129013	84.38
SCHAEFFLER	EQ	20-Apr-2022	2035.95	2022.05	2057.00	2015.65	2049.00	2044.95	2041.35	105525	2154.13	8634	86157	81.65
SCHAND	EQ	20-Apr-2022	113.75	114.50	115.40	109.80	110.95	110.75	112.28	40224	45.17	1517	25414	63.18
SCHNEIDER	EQ	20-Apr-2022	125.70	126.25	129.00	124.35	128.00	126.75	126.37	504812	637.92	8135	160173	31.73
SCI	EQ	20-Apr-2022	131.20	131.90	132.90	128.70	129.90	129.90	130.66	1457022	1903.75	9289	512367	35.17
SDBL	BE	20-Apr-2022	64.00	64.70	66.95	64.00	64.25	64.95	65.68	116899	76.78	722	-	-
SEAMECLTD	EQ	20-Apr-2022	1195.65	1195.00	1220.00	1170.00	1193.00	1182.45	1193.96	15249	182.07	1941	5990	39.28
SECL	SM	20-Apr-2022	123.00	118.00	125.00	118.00	125.00	124.35	123.87	39000	48.31	7	33000	84.62
SECURCRED	SM	20-Apr-2022	125.00	120.65	124.00	120.25	122.15	122.15	122.02	7800	9.52	13	6000	76.92
SECURKLOUD	EQ	20-Apr-2022	92.55	94.00	95.65	90.75	93.00	92.85	92.89	28333	26.32	750	14048	49.58
SEJALLTD	EQ	20-Apr-2022	342.25	325.15	325.15	325.15	325.15	325.15	325.15	538	1.75	39	538	100.00
SELAN	EQ	20-Apr-2022	216.65	216.65	225.00	215.95	220.00	221.55	221.85	344352	763.94	5771	120079	34.87
SELMC	BE	20-Apr-2022	1404.30	1474.50	1474.50	1474.50	1474.50	1474.50	1474.50	620	9.14	55	-	-
SEPC	EQ	20-Apr-2022	8.85	8.90	9.00	8.35	8.40	8.50	8.66	967555	83.80	1193	636615	65.80
SEPOWER	EQ	20-Apr-2022	25.80	26.75	26.75	24.85	25.35	25.10	25.93	82997	21.52	625	48370	58.28
SEQUENT	EQ	20-Apr-2022	134.00	134.70	137.90	134.00	135.00	134.80	135.83	772690	1049.54	7562	277089	35.86
SERVOTECH	EQ	20-Apr-2022	93.70	87.55	101.85	87.55	100.00	99.50	95.57	145685	139.23	592	23528	16.15
SESHAPAPER	EQ	20-Apr-2022	208.55	214.80	228.70	211.00	223.00	218.50	219.63	564861	1240.63	11207	157446	27.87
SETCO	EQ	20-Apr-2022	16.75	16.90	17.30	16.70	16.95	16.90	16.96	138123	23.43	787	84747	61.36
SETF10GILT	EQ	20-Apr-2022	198.32	199.20	199.20	199.20	199.20	199.20	199.20	1	0.00	1	1	100.00
SETFGOLD	EQ	20-Apr-2022	47.19	46.99	46.99	46.11	46.30	46.38	46.33	796805	369.20	1513	522036	65.52
SETFNIF50	EQ	20-Apr-2022	173.76	175.30	176.12	174.00	175.84	175.64	175.44	300262	526.77	3983	153443	51.10
SETFNIFBK	EQ	20-Apr-2022	362.76	363.71	364.78	360.98	363.48	362.92	362.94	46298	168.03	656	24660	53.26
SETFNN50	EQ	20-Apr-2022	454.88	457.99	457.99	444.40	444.50	445.48	447.72	53842	241.06	632	36366	67.54
SETUINFRA	EQ	20-Apr-2022	3.50	3.35	3.45	3.35	3.35	3.35	3.37	195795	6.59	202	163021	83.26
SEYAIND	BE	20-Apr-2022	39.50	40.85	40.85	38.75	39.45	38.90	39.55	11875	4.70	125	-	-
SFL	EQ	20-Apr-2022	3765.45	3760.10	3859.95	3760.10	3780.00	3770.00	3793.19	19777	750.18	8508	8968	45.35
SGBAPR28I	GB	20-Apr-2022	4800.00	4825.00	4825.00	4800.00	4801.00	4800.30	4802.02	315	15.13	29	289	91.75
SGBAUG24	GB	20-Apr-2022	5140.14	5066.00	5100.00	5050.00	5100.00	5079.07	5062.22	74	3.75	13	73	98.65
SGBAUG27	GB	20-Apr-2022	4875.00	4875.00	4875.00	4800.00	4800.00	4803.36	4828.87	63	3.04	12	62	98.41
SGBAUG28V	GB	20-Apr-2022	4860.08	4840.00	4875.00	4840.00	4860.00	4859.05	4859.26	532	25.85	78	434	81.58
SGBAUG29V	GB	20-Apr-2022	4777.45	4778.00	4800.00	4756.05	4787.00	4796.18	4789.21	391	18.73	42	274	70.08
SGBD29VIII	GB	20-Apr-2022	4786.73	4761.00	4789.00	4761.00	4770.11	4770.70	4776.49	95	4.54	30	67	70.53
SGBDC27VII	GB	20-Apr-2022	4850.00	4965.00	4965.00	4765.00	4799.75	4781.25	4781.51	29	1.39	6	21	72.41
SGBDEC25XI	GB	20-Apr-2022	5164.43	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	8	0.41	1	8	100.00
SGBDEC26	GB	20-Apr-2022	4870.00	4900.00	4900.00	4821.00	4821.00	4821.00	4830.29	17	0.82	3	17	100.00
SGBFEB24	GB	20-Apr-2022	5140.00	5050.05	5101.00	5050.05	5070.00	5070.00	5064.95	352	17.83	26	225	63.92
SGBFEB27	GB	20-Apr-2022	4751.11	4772.00	4772.00	4770.00	4772.00	4772.00	4771.25	56	2.67	4	46	82.14
SGBFEB28IX	GB	20-Apr-2022	4795.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	20-Apr-2022	4778.00	4800.00	4800.00	4632.00	4765.00	4765.00	4735.08	197	9.33	83	125	63.45
SGBJ28VIII	GB	20-Apr-2022	4801.00	4753.00	4755.03	4753.00	4755.03	4755.03	4754.19	17	0.81	2	17	100.00
SGBJAN26	GB	20-Apr-2022	4950.00	4950.00	4999.00	4950.00	4999.00	4999.00	4974.50	10	0.50	2	10	100.00
SGBJAN27	GB	20-Apr-2022	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	3	0.14	1	3	100.00
SGBJAN29IX	GB	20-Apr-2022	4778.37	4747.00	4790.00	4747.00	4790.00	4788.06	4779.47	319	15.25	53	271	84.95
SGBJAN29X	GB	20-Apr-2022	4791.00	4890.00	4890.00	4775.11	4785.00	4779.31	4785.24	160	7.66	35	157	98.13
SGBJAN30IX	GB	20-Apr-2022	4777.00	4776.99	4788.00	4760.00	4773.00	4773.00	4768.93	552	26.32	64	369	66.85
SGBJU29III	GB	20-Apr-2022	4781.63	4782.00	4790.00	4766.00	4785.00	4782.64	4780.20	395	18.88	46	374	94.68
SGBJUL25	GB	20-Apr-2022	5175.00	5100.00	5189.00	5100.00	5189.00	5189.00	5172.69	60	3.10	13	60	100.00
SGBJUL27	GB	20-Apr-2022	4770.00	4949.00	4949.00	4749.00	4800.00	4800.00	4799.87	47	2.26	5	47	100.00
SGBJUL28IV	GB	20-Apr-2022	4787.95	4765.00	4799.00	4764.00	4766.01	4768.94	4775.98	318	15.19	40	289	90.88
SGBJUL29IV	GB	20-Apr-2022	4772.36	4731.00	4785.20	4725.00	4770.00	4770.31	4769.11	1211	57.75	183	1027	84.81
SGBJUN27	GB	20-Apr-2022	4825.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	15	0.72	2	15	100.00
SGBJUN28	GB	20-Apr-2022	4786.23	4755.10	4799.00	4750.00	4785.00	4785.28	4788.24	273	13.07	41	239	87.55
SGBJUN29II	GB	20-Apr-2022	4794.51	4750.00	4793.00	4750.00	4784.99	4784.99	4781.90	624	29.84	42	482	77.24
SGBMAR24	GB	20-Apr-2022	5112.50	5130.00	5130.00	5099.00	5099.00	5099.00	5111.40	43	2.20	4	43	100.00
SGBMAR25	GB	20-Apr-2022	5075.00	5011.00	5025.00	5005.01	5005.50	5005.50	5008.54	58	2.90	8	40	68.97
SGBMAR28X	GB	20-Apr-2022	4763.00	4770.00	4771.00	4770.00	4771.00	4771.00	4770.01	398	18.98	2	398	100.00
SGBMAR30X	GB	20-Apr-2022	4900.00	4925.00	4925.00	4856.10	4860.10	4887.89	4888.33	58	2.84	27	49	84.48
SGBMAY25	GB	20-Apr-2022	5252.98	5253.00	5253.00	5180.00	5181.70	5181.70	5186.01	108	5.60	13	108	100.00
SGBMAY26	GB	20-Apr-2022	4900.00	4910.00	5025.00	4910.00	5025.00	5025.00	4948.33	3	0.15	3	3	100.00
SGBMAY28	GB	20-Apr-2022	4797.36	4780.03	4793.90	4780.00	4784.00	4784.40	4782.25	156	7.46	14	113	72.44
SGBMAY29I	GB	20-Apr-2022	4790.53	4793.00	4797.00	4778.01	4778.01	4782.53	4787.36	800	38.30	79	625	78.13
SGBMR29XII	GB	20-Apr-2022	4760.18	4750.00	4766.00	4733.10	4757.00	4758.13	4758.47	390	18.56	42	382	97.95
SGBN28VIII	GB	20-Apr-2022	4806.77	4840.00	4846.99	4815.01	4815.01	4815.01	4836.44	159	7.69	37	141	88.68
SGBNOV23	GB	20-Apr-2022	5288.00	5190.00	5270.00	5190.00	5190.00	5230.00	5192.00	66	3.43	7	36	54.55
SGBNOV24	GB	20-Apr-2022	5250.50	5182.00	5190.00	5182.00	5183.70	5183.70	5184.24	219	11.35	24	167	76.26
SGBNOV25	GB	20-Apr-2022	4951.06	5000.00	5000.00	4900.05	4900.05	4935.02	4940.93	11	0.54	3	11	100.00
SGBNOV258	GB	20-Apr-2022	4938.32	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	20-Apr-2022	5040.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBNV29VII	GB	20-Apr-2022	4798.01	4785.00	4799.70	4785.00	4797.00	4797.00	4787.67	414	19.82	24	380	91.79
SGBOC28VII	GB	20-Apr-2022	4767.00	4747.47	4789.00	4747.01	4770.00	4770.00	4779.53	58	2.77	21	53	91.38
SGBOCT25	GB	20-Apr-2022	5014.00	5014.00	5014.00	5014.00	5014.00	5014.00	5014.00	102	5.11	11	102	100.00
SGBOCT25IV	GB	20-Apr-2022	5035.70	5040.00	5040.00	5025.00	5025.00	5025.00	5027.14	14	0.70	4	14	100.00
SGBOCT27	GB	20-Apr-2022	4790.00	4802.00	4802.00	4800.00	4800.00	4800.00	4800.50	80	3.84	7	80	100.00
SGBOCT27VI	GB	20-Apr-2022	4780.00	4790.00	4790.00	4777.01	4786.21	4786.21	4780.46	31	1.48	14	30	96.77
SGBSEP24	GB	20-Apr-2022	5077.61	5026.01	5044.00	5026.00	5043.00	5043.00	5033.84	37	1.86	11	24	64.86
SGBSEP27	GB	20-Apr-2022	4803.59	4746.00	4824.00	4746.00	4759.00	4759.00	4794.07	30	1.44	11	26	86.67
SGBSEP28VI	GB	20-Apr-2022	4780.89	4771.00	4807.00	4770.00	4770.00	4775.95	4781.22	174	8.32	49	118	67.82
SGBSEP29VI	GB	20-Apr-2022	4758.61	4799.00	4799.00	4750.00	4755.00	4767.18	4764.97	428	20.39	97	288	67.29
SGIL	EQ	20-Apr-2022	190.90	186.15	204.80	186.15	204.00	201.35	199.98	48633	97.25	898	24638	50.66
SGL	EQ	20-Apr-2022	27.60	28.50	28.50	26.25	28.30	28.35	27.45	89212	24.49	534	36254	40.64
SHAHALLOYS	EQ	20-Apr-2022	106.65	103.70	108.40	101.35	103.70	102.90	103.35	39090	40.40	767	22246	56.91
SHAILY	EQ	20-Apr-2022	2101.00	2059.90	2188.95	2059.90	2188.95	2138.55	2130.07	1166	24.84	273	694	59.52
SHAKTIPUMP	EQ	20-Apr-2022	539.00	540.00	548.90	530.05	535.00	533.50	539.77	41236	222.58	2619	16885	40.95
SHALBY	EQ	20-Apr-2022	130.55	131.25	137.60	130.00	136.05	135.95	134.87	209260	282.24	5477	88679	42.38
SHALPAINTS	EQ	20-Apr-2022	148.50	149.70	154.15	147.30	149.50	150.30	151.32	190760	288.66	3507	85092	44.61
SHANKARA	EQ	20-Apr-2022	792.60	789.60	830.00	785.95	805.00	806.35	814.07	271316	2208.69	15137	100510	37.05
SHANTI	EQ	20-Apr-2022	24.20	23.65	25.20	23.15	24.65	24.70	23.64	11681	2.76	47	10020	85.78
SHANTIGEAR	EQ	20-Apr-2022	196.05	194.40	199.45	192.05	198.00	195.20	195.43	133043	260.01	4164	50287	37.80
SHARDACROP	EQ	20-Apr-2022	654.45	661.65	694.65	652.20	669.00	664.65	673.73	195520	1317.27	14619	75772	38.75
SHARDAMOTR	EQ	20-Apr-2022	743.70	745.85	756.75	733.75	740.00	739.25	745.63	4123	30.74	535	2183	52.95
SHAREINDIA	EQ	20-Apr-2022	1344.20	1335.00	1401.35	1335.00	1391.00	1396.90	1384.06	64930	898.67	4632	42938	66.13
SHARIABEES	EQ	20-Apr-2022	414.93	423.25	423.25	417.17	420.20	421.45	420.08	542	2.28	59	440	81.18
SHEMAROO	EQ	20-Apr-2022	130.95	132.65	133.70	127.30	128.00	127.75	130.05	36932	48.03	827	27403	74.20
SHIGAN	SM	20-Apr-2022	122.65	120.00	121.00	111.00	116.00	114.80	117.25	249000	291.95	77	165000	66.27
SHIL	EQ	20-Apr-2022	372.70	370.10	379.50	363.55	364.50	364.75	369.45	73509	271.58	3908	43151	58.70
SHILPAMED	EQ	20-Apr-2022	471.70	474.25	484.75	457.00	459.10	461.45	469.48	195010	915.54	5474	69154	35.46
SHIVALIK	EQ	20-Apr-2022	981.80	982.45	1012.55	947.25	976.00	986.75	994.85	10565	105.11	911	6344	60.05
SHIVAMAUTO	EQ	20-Apr-2022	29.90	31.00	31.20	28.55	28.60	28.90	29.57	166186	49.15	702	107460	64.66
SHIVAMILLS	EQ	20-Apr-2022	120.95	120.00	122.35	117.50	119.10	118.90	119.06	9687	11.53	214	5829	60.17
SHIVATEX	EQ	20-Apr-2022	239.25	236.20	238.60	226.05	233.30	232.40	232.58	14742	34.29	648	8027	54.45
SHK	EQ	20-Apr-2022	155.45	155.50	157.35	150.50	151.70	151.25	153.04	152229	232.97	2662	78602	51.63
SHOPERSTOP	EQ	20-Apr-2022	469.85	476.00	543.65	472.05	504.00	502.70	508.33	2824335	14357.03	90826	476976	16.89
SHRADHA	EQ	20-Apr-2022	50.95	51.90	51.90	50.20	51.00	50.95	51.07	6110	3.12	92	3611	59.10
SHREDIGCEM	EQ	20-Apr-2022	73.20	73.70	75.50	73.20	74.85	74.60	74.44	287993	214.38	4443	113767	39.50
SHREECEM	EQ	20-Apr-2022	24860.90	25099.00	25775.00	24880.05	25775.00	25713.85	25525.72	46140	11777.57	13396	14707	31.87
SHREEPUSHK	EQ	20-Apr-2022	292.65	292.90	299.00	286.30	298.60	294.75	294.58	155290	457.45	6044	46819	30.15
SHREERAMA	EQ	20-Apr-2022	13.50	13.30	13.90	13.30	13.65	13.60	13.63	20233	2.76	152	13884	68.62
SHRENIK	EQ	20-Apr-2022	2.75	2.75	2.85	2.65	2.75	2.70	2.72	1975350	53.70	1442	1328363	67.25
SHREYANIND	EQ	20-Apr-2022	135.25	137.25	139.20	135.35	137.20	137.35	137.24	20164	27.67	610	12296	60.98
SHREYAS	EQ	20-Apr-2022	385.60	388.70	422.00	386.10	420.10	416.55	408.44	203591	831.55	9670	90480	44.44
SHRIPISTON	BE	20-Apr-2022	723.85	733.00	739.95	687.70	713.95	714.85	699.78	1311	9.17	89	-	-
SHRIRAMCIT	EQ	20-Apr-2022	1604.85	1616.00	1679.90	1583.10	1605.50	1595.05	1602.64	20724	332.13	4636	8208	39.61
SHRIRAMPPS	EQ	20-Apr-2022	77.85	77.85	78.25	76.70	77.05	76.95	77.22	795855	614.54	3965	213726	26.85
SHUBHLAXMI	SM	20-Apr-2022	13.75	13.25	13.25	13.25	13.25	13.25	13.25	3000	0.40	2	3000	100.00
SHYAMCENT	EQ	20-Apr-2022	34.45	32.75	35.00	32.75	32.75	32.75	33.19	2589948	859.49	7047	1354524	52.30
SHYAMMETL	EQ	20-Apr-2022	354.40	357.00	357.35	346.90	350.40	350.15	352.15	185206	652.20	5199	76802	41.47
SHYAMTEL	EQ	20-Apr-2022	14.40	15.10	15.10	15.10	15.10	15.10	15.10	2383	0.36	19	2383	100.00
SICAL	EQ	20-Apr-2022	13.20	13.50	13.55	13.00	13.15	13.15	13.25	93116	12.33	369	64117	68.86
SIDDHIKA	SM	20-Apr-2022	81.35	77.40	85.40	77.35	85.40	83.00	79.79	14000	11.17	7	6000	42.86
SIEMENS	EQ	20-Apr-2022	2382.05	2386.50	2400.05	2350.00	2380.00	2383.80	2369.91	185217	4389.48	14083	95668	51.65
SIGACHI	EQ	20-Apr-2022	305.85	308.25	313.45	305.85	308.00	307.05	309.45	71911	222.53	3275	33617	46.75
SIGIND	EQ	20-Apr-2022	42.30	42.50	43.80	41.55	42.80	42.70	42.98	38141	16.39	529	20034	52.53
SIGMA	SM	20-Apr-2022	615.00	619.50	619.50	619.50	619.50	619.50	619.50	300	1.86	1	300	100.00
SIKKO	EQ	20-Apr-2022	54.25	56.10	58.10	50.50	52.50	52.65	54.02	5192	2.80	269	1609	30.99
SIL	BE	20-Apr-2022	16.20	16.20	16.50	16.00	16.25	16.00	16.18	14469	2.34	49	-	-
SILGO	EQ	20-Apr-2022	32.35	32.75	32.90	32.00	32.00	32.10	32.27	20141	6.50	210	12413	61.63
SILINV	EQ	20-Apr-2022	395.45	400.00	405.00	385.00	387.30	386.80	396.06	3012	11.93	237	2239	74.34
SILLYMONKS	EQ	20-Apr-2022	23.45	23.80	23.80	23.10	23.10	23.25	23.33	9958	2.32	98	4184	42.02
SILVER	EQ	20-Apr-2022	72.05	78.50	78.50	70.12	70.30	70.31	70.33	49611	34.89	456	46007	92.74
SILVERTUC	SM	20-Apr-2022	211.80	193.55	204.00	193.55	204.00	204.00	195.84	30000	58.75	8	26000	86.67
SIMBHALS	EQ	20-Apr-2022	29.60	31.05	31.05	31.05	31.05	31.05	31.05	165590	51.42	234	139588	84.30
SIMPLEXINF	EQ	20-Apr-2022	81.20	85.25	85.25	77.15	85.25	85.25	82.53	3235362	2670.03	12853	1641743	50.74
SINTERCOM	EQ	20-Apr-2022	93.50	95.95	95.95	90.00	91.00	91.15	91.89	3901	3.58	93	3476	89.11
SIRCA	EQ	20-Apr-2022	506.10	506.35	522.00	505.00	515.00	514.80	513.49	13140	67.47	880	6620	50.38
SIS	EQ	20-Apr-2022	498.00	500.00	506.60	496.65	501.25	501.35	500.44	195750	979.61	2966	167766	85.70
SITINET	EQ	20-Apr-2022	3.40	3.25	3.35	3.25	3.25	3.25	3.25	2164292	70.37	1083	1985013	91.72
SIYSIL	EQ	20-Apr-2022	616.20	617.00	645.00	616.35	627.50	627.00	630.45	101795	641.76	4956	52756	51.83
SJS	EQ	20-Apr-2022	430.10	433.05	446.00	433.05	439.50	441.35	441.17	70293	310.11	3706	37332	53.11
SJVN	EQ	20-Apr-2022	29.30	29.70	29.90	29.20	29.45	29.40	29.51	4615350	1361.90	9710	1788829	38.76
SKFINDIA	EQ	20-Apr-2022	3395.15	3366.00	3393.90	3333.00	3333.50	3341.80	3356.47	59798	2007.10	15377	49664	83.05
SKIPPER	EQ	20-Apr-2022	64.90	65.00	68.80	64.00	65.25	65.30	65.54	164806	108.01	1480	97209	58.98
SKMEGGPROD	EQ	20-Apr-2022	66.60	67.50	67.50	66.00	67.00	66.80	66.76	27046	18.06	750	13606	50.31
SMARTLINK	EQ	20-Apr-2022	129.75	131.00	132.00	126.35	127.45	128.20	129.09	14865	19.19	561	5157	34.69
SMCGLOBAL	EQ	20-Apr-2022	77.95	78.70	81.90	78.45	80.75	80.80	80.98	233537	189.11	4339	98739	42.28
SMLISUZU	EQ	20-Apr-2022	669.50	670.00	688.90	667.85	680.55	680.25	679.44	8672	58.92	853	3464	39.94
SMLT	EQ	20-Apr-2022	115.15	116.10	117.50	113.05	113.60	114.10	114.93	7862	9.04	381	3930	49.99
SMSLIFE	EQ	20-Apr-2022	730.60	725.05	745.35	692.10	704.00	703.45	716.21	16288	116.66	1550	7278	44.68
SMSPHARMA	EQ	20-Apr-2022	102.30	103.25	104.70	102.10	103.00	103.25	103.27	44252	45.70	880	28669	64.79
SMVD	SM	20-Apr-2022	16.35	17.15	17.15	17.15	17.15	17.15	17.15	6000	1.03	3	6000	100.00
SNOWMAN	EQ	20-Apr-2022	35.75	35.75	36.40	35.30	36.00	35.90	35.80	704553	252.25	3103	271448	38.53
SOBHA	EQ	20-Apr-2022	693.35	695.00	700.85	675.15	683.45	682.10	690.40	219048	1512.31	9764	56133	25.63
SOFTTECH	EQ	20-Apr-2022	124.75	127.25	131.20	112.30	115.00	113.95	119.68	21579	25.83	398	16251	75.31
SOLARA	EQ	20-Apr-2022	714.35	724.00	738.00	703.00	710.00	709.15	717.80	113216	812.66	8383	40670	35.92
SOLARINDS	EQ	20-Apr-2022	2994.80	2994.70	3007.75	2939.10	2974.70	2963.30	2967.49	14127	419.22	2636	6988	49.47
SOMANYCERA	EQ	20-Apr-2022	672.60	679.30	682.15	661.00	668.90	663.25	671.86	50683	340.52	6370	25658	50.62
SOMATEX	BE	20-Apr-2022	8.25	8.45	8.50	8.00	8.25	8.30	8.33	6665	0.56	52	-	-
SOMICONVEY	EQ	20-Apr-2022	40.25	41.95	41.95	38.75	39.15	39.35	39.64	7873	3.12	131	5584	70.93
SONACOMS	EQ	20-Apr-2022	633.30	642.00	664.00	638.20	661.50	661.55	653.73	1498343	9795.18	39539	581218	38.79
SONAMCLOCK	EQ	20-Apr-2022	90.60	91.00	93.05	90.70	92.80	92.20	91.17	113633	103.60	353	3156	2.78
SONATSOFTW	EQ	20-Apr-2022	785.15	783.00	803.00	779.85	800.00	798.50	796.63	181813	1448.37	14789	113569	62.46
SORILINFRA	EQ	20-Apr-2022	78.35	79.00	80.00	76.65	77.00	76.95	77.98	16789	13.09	435	11064	65.90
SOTL	EQ	20-Apr-2022	1199.30	1212.00	1220.10	1178.15	1185.00	1188.30	1197.96	7352	88.07	941	4683	63.70
SOUTHBANK	EQ	20-Apr-2022	8.15	8.15	8.25	8.15	8.20	8.15	8.19	2246226	183.86	5968	1359215	60.51
SOUTHWEST	EQ	20-Apr-2022	207.70	214.70	218.60	205.50	208.95	208.35	211.13	18281	38.60	401	11033	60.35
SPAL	EQ	20-Apr-2022	366.75	369.00	384.70	365.55	384.70	381.30	378.09	94993	359.16	5723	53983	56.83
SPANDANA	EQ	20-Apr-2022	428.45	428.20	448.90	424.50	429.20	427.70	435.10	144128	627.10	11470	47020	32.62
SPARC	EQ	20-Apr-2022	273.35	282.00	283.00	273.00	276.40	275.15	278.81	427763	1192.64	7206	142443	33.30
SPECIALITY	EQ	20-Apr-2022	144.10	145.70	151.00	144.85	146.00	146.70	147.97	183628	271.72	4057	74334	40.48
SPENCERS	EQ	20-Apr-2022	88.50	89.80	98.30	86.70	97.20	96.70	94.62	2063201	1952.25	18328	592781	28.73
SPENTEX	BZ	20-Apr-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	79911	2.80	24	-	-
SPIC	EQ	20-Apr-2022	80.25	81.00	92.65	80.90	92.45	90.50	87.45	14297767	12503.04	59528	3217642	22.50
SPICEJET	EQ	20-Apr-2022	56.40	56.45	57.00	55.65	55.80	55.75	56.16	1501266	843.13	8291	629663	41.94
SPLIL	EQ	20-Apr-2022	71.15	72.00	76.50	70.00	71.40	71.05	73.06	391126	285.77	4943	193537	49.48
SPMLINFRA	EQ	20-Apr-2022	68.25	68.25	71.65	67.00	67.35	67.60	68.73	123660	84.99	1242	74236	60.03
SPRL	SM	20-Apr-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
SPTL	BE	20-Apr-2022	7.40	7.05	7.75	7.05	7.75	7.70	7.37	3227768	237.75	2415	-	-
SREEL	EQ	20-Apr-2022	182.10	182.00	184.85	180.20	180.55	180.85	182.17	40619	74.00	417	21730	53.50
SREIBNPNCD	NO	20-Apr-2022	169.28	169.00	170.00	169.00	169.00	169.00	169.59	68	0.12	5	60	88.24
SREIBNPNCD	NP	20-Apr-2022	141.00	141.00	141.00	141.00	141.00	141.00	141.00	125	0.18	3	125	100.00
SREIBNPNCD	NQ	20-Apr-2022	131.50	155.00	155.00	155.00	155.00	155.00	155.00	196	0.30	3	196	100.00
SREIBNPNCD	NU	20-Apr-2022	150.50	159.00	160.00	159.00	160.00	160.00	159.43	233	0.37	4	233	100.00
SREIBNPNCD	Y8	20-Apr-2022	290.00	344.00	344.00	300.00	300.00	300.00	314.65	46	0.14	4	30	65.22
SREINFRA	EQ	20-Apr-2022	5.80	5.70	5.85	5.60	5.70	5.70	5.72	722562	41.34	871	420298	58.17
SRF	EQ	20-Apr-2022	2528.95	2520.00	2617.65	2501.65	2546.50	2542.65	2559.75	929202	23785.23	61905	287642	30.96
SRHHYPOLTD	EQ	20-Apr-2022	464.30	474.50	474.50	450.00	453.75	451.60	458.63	24729	113.42	1619	10857	43.90
SRPL	EQ	20-Apr-2022	107.90	107.00	113.20	102.55	112.00	112.10	106.64	276957	295.35	748	183544	66.27
SRTRANSFIN	EQ	20-Apr-2022	1118.60	1112.50	1133.75	1092.05	1114.75	1114.25	1113.49	639077	7116.09	21445	123487	19.32
SRTRANSFIN	YH	20-Apr-2022	1019.96	1019.90	1021.00	1019.90	1021.00	1021.00	1020.52	321	3.28	10	321	100.00
SRTRANSFIN	YI	20-Apr-2022	1051.00	1051.00	1070.00	1051.00	1070.00	1070.00	1060.50	200	2.12	5	200	100.00
SRTRANSFIN	YK	20-Apr-2022	1080.03	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	1	0.01	1	1	100.00
SRTRANSFIN	YL	20-Apr-2022	1120.00	1109.05	1125.00	1108.15	1125.00	1124.57	1118.51	560	6.26	17	560	100.00
SRTRANSFIN	YN	20-Apr-2022	1422.00	1415.00	1425.52	1412.00	1425.52	1425.44	1416.16	530	7.51	13	520	98.11
SRTRANSFIN	YO	20-Apr-2022	1016.55	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	15	0.15	1	15	100.00
SRTRANSFIN	YS	20-Apr-2022	1100.00	1095.60	1095.60	1095.60	1095.60	1095.60	1095.60	20	0.22	1	20	100.00
SRTRANSFIN	YU	20-Apr-2022	1400.01	1423.00	1423.40	1400.01	1423.00	1423.39	1410.86	459	6.48	15	331	72.11
SRTRANSFIN	YV	20-Apr-2022	1025.00	1008.00	1020.00	1002.66	1020.00	1020.00	1009.62	1479	14.93	31	1024	69.24
SRTRANSFIN	YY	20-Apr-2022	1050.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1	0.01	1	1	100.00
SRTRANSFIN	Z2	20-Apr-2022	1371.99	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	53	0.73	1	53	100.00
SRTRANSFIN	Z3	20-Apr-2022	1005.10	1006.00	1008.00	1006.00	1008.00	1008.00	1006.72	83	0.84	3	83	100.00
SRTRANSFIN	Z4	20-Apr-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	20-Apr-2022	1080.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	30	0.31	1	30	100.00
SRTRANSFIN	Z7	20-Apr-2022	1062.01	1065.00	1070.00	1065.00	1070.00	1070.00	1065.08	661	7.04	6	650	98.34
SRTRANSFIN	Z9	20-Apr-2022	1108.00	1120.00	1120.00	1108.00	1108.00	1110.40	1110.40	50	0.56	3	50	100.00
SRTRANSFIN	ZA	20-Apr-2022	1285.00	1313.00	1313.00	1300.00	1300.00	1305.00	1307.67	3	0.04	3	2	66.67
SRTRANSFIN	ZD	20-Apr-2022	1003.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
SRTRANSFIN	ZF	20-Apr-2022	1011.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
SRTRANSFIN	ZG	20-Apr-2022	1016.01	1026.90	1026.90	1026.40	1026.40	1026.40	1026.73	75	0.77	2	75	100.00
SRTRANSFIN	ZJ	20-Apr-2022	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	25	0.30	1	25	100.00
SSINFRA	SM	20-Apr-2022	21.75	20.75	21.70	20.70	21.70	21.70	21.21	12000	2.55	4	9000	75.00
SSWL	EQ	20-Apr-2022	853.20	861.25	873.95	839.55	845.10	849.05	860.59	23064	198.49	3593	12524	54.30
STAR	EQ	20-Apr-2022	337.30	339.00	343.85	333.05	337.75	337.55	339.88	624934	2124.05	11545	132641	21.22
STARCEMENT	EQ	20-Apr-2022	92.95	95.30	95.30	92.30	93.00	92.75	93.79	154115	144.54	2602	68846	44.67
STARHEALTH	EQ	20-Apr-2022	712.55	715.00	723.75	705.30	712.50	715.95	714.31	94054	671.84	8047	39033	41.50
STARPAPER	EQ	20-Apr-2022	176.80	177.10	185.40	176.85	181.50	182.15	181.94	420512	765.08	8590	137264	32.64
STCINDIA	EQ	20-Apr-2022	118.30	119.15	122.10	115.00	115.35	115.40	118.51	222548	263.75	5876	77678	34.90
STEELCAS	EQ	20-Apr-2022	360.95	367.95	367.95	358.30	361.95	362.00	361.70	6666	24.11	203	5417	81.26
STEELCITY	EQ	20-Apr-2022	62.60	61.65	67.50	61.65	66.10	65.55	65.56	285953	187.48	1833	120315	42.08
STEELXIND	EQ	20-Apr-2022	220.65	215.65	229.95	210.90	227.45	228.15	223.58	456268	1020.13	3209	271508	59.51
STEL	EQ	20-Apr-2022	135.00	137.75	138.00	133.75	135.75	133.90	135.85	5819	7.91	198	3921	67.38
STERTOOLS	EQ	20-Apr-2022	152.60	154.70	156.05	151.85	154.65	153.60	153.69	14215	21.85	538	6621	46.58
STLTECH	EQ	20-Apr-2022	202.75	205.75	209.70	201.30	203.65	203.10	204.83	809839	1658.77	11221	246958	30.49
STOVEKRAFT	EQ	20-Apr-2022	651.40	657.70	667.00	645.00	658.90	657.95	659.51	95113	627.28	5227	41366	43.49
STYLAMIND	EQ	20-Apr-2022	1071.85	1084.00	1087.70	1028.70	1046.00	1047.30	1063.60	12166	129.40	2003	6885	56.59
SUBCAPCITY	BE	20-Apr-2022	75.35	79.10	79.10	79.10	79.10	79.10	79.10	629	0.50	7	-	-
SUBEXLTD	EQ	20-Apr-2022	38.45	38.60	39.35	37.95	38.25	38.15	38.65	3345931	1293.26	9952	1229703	36.75
SUBROS	EQ	20-Apr-2022	332.25	333.95	339.00	321.00	324.60	325.15	329.53	31936	105.24	1396	9750	30.53
SUDARSCHEM	EQ	20-Apr-2022	530.90	535.40	539.35	527.10	533.50	530.70	533.50	88314	471.16	5748	48135	54.50
SUMEETINDS	EQ	20-Apr-2022	9.70	9.60	10.25	9.60	10.15	10.15	10.11	401613	40.60	620	286581	71.36
SUMICHEM	EQ	20-Apr-2022	414.90	415.60	425.00	412.55	420.60	420.10	418.83	213610	894.67	10477	99559	46.61
SUMIT	EQ	20-Apr-2022	12.95	12.95	13.20	12.90	12.90	13.00	13.02	30618	3.99	79	14845	48.48
SUMMITSEC	EQ	20-Apr-2022	640.35	649.95	665.00	646.10	648.10	649.20	656.86	8756	57.52	642	4378	50.00
SUNCLAYLTD	EQ	20-Apr-2022	3617.55	3635.60	3710.00	3590.00	3630.00	3642.20	3639.20	1933	70.35	436	1137	58.82
SUNDARAM	EQ	20-Apr-2022	4.00	4.00	4.15	3.90	4.00	3.95	4.00	443130	17.71	643	379160	85.56
SUNDARMFIN	EQ	20-Apr-2022	2053.60	2064.00	2067.35	2016.05	2025.00	2025.60	2026.79	11959	242.38	2420	7034	58.82
SUNDARMHLD	EQ	20-Apr-2022	79.20	79.95	81.00	78.00	78.05	78.10	79.30	73427	58.22	1038	46664	63.55
SUNDRMBRAK	EQ	20-Apr-2022	363.30	363.65	371.20	353.00	353.25	355.60	358.10	4707	16.86	300	2786	59.19
SUNDRMFAST	EQ	20-Apr-2022	843.95	844.00	863.15	831.10	857.20	852.00	849.78	83412	708.82	5070	59688	71.56
SUNFLAG	EQ	20-Apr-2022	109.00	113.65	119.90	110.60	119.90	118.25	115.81	4786065	5542.67	47860	1733183	36.21
SUNPHARMA	EQ	20-Apr-2022	922.00	918.00	931.00	916.05	922.95	923.50	923.52	1455897	13445.50	60092	762957	52.40
SUNTECK	EQ	20-Apr-2022	477.80	477.85	504.50	476.10	488.50	490.95	493.58	1148645	5669.44	36584	230296	20.05
SUNTV	EQ	20-Apr-2022	498.85	498.50	507.30	493.60	498.00	497.45	501.12	793305	3975.42	10965	193003	24.33
SUPERHOUSE	EQ	20-Apr-2022	192.80	193.10	198.00	189.90	195.50	195.60	193.35	20857	40.33	631	10253	49.16
SUPERSPIN	EQ	20-Apr-2022	15.35	15.00	15.95	14.70	14.80	14.80	15.17	162214	24.61	512	100828	62.16
SUPRAJIT	EQ	20-Apr-2022	374.95	380.00	385.00	373.70	384.65	380.20	378.82	134795	510.63	8697	55439	41.13
SUPREMEENG	BE	20-Apr-2022	3.35	3.50	3.50	3.45	3.50	3.50	3.50	10055440	351.67	2627	-	-
SUPREMEIND	EQ	20-Apr-2022	1988.55	1988.55	2020.00	1985.00	1998.45	1996.85	2003.10	17846	357.47	3645	7362	41.25
SUPREMEINF	EQ	20-Apr-2022	13.25	13.50	13.50	12.60	12.60	12.60	12.65	35143	4.44	140	33891	96.44
SUPRIYA	EQ	20-Apr-2022	436.30	435.00	445.90	425.45	427.95	427.45	434.40	216853	942.01	10047	95901	44.22
SURANASOL	EQ	20-Apr-2022	24.85	24.35	25.45	24.35	25.00	24.95	24.96	45943	11.47	768	27657	60.20
SURANAT&P	EQ	20-Apr-2022	13.25	13.25	13.90	12.80	13.90	13.90	13.47	265345	35.74	930	189335	71.35
SURANI	SM	20-Apr-2022	40.55	39.00	41.40	38.70	41.40	40.20	39.74	12000	4.77	5	4000	33.33
SURYALAXMI	EQ	20-Apr-2022	86.50	89.35	89.50	84.15	85.80	85.15	86.76	19821	17.20	369	12701	64.08
SURYAROSNI	EQ	20-Apr-2022	470.85	477.00	490.00	472.75	483.50	485.30	482.46	539692	2603.82	12412	296809	55.00
SURYODAY	EQ	20-Apr-2022	138.25	139.00	142.50	133.25	136.20	136.20	137.58	160943	221.42	3346	78560	48.81
SUTLEJTEX	EQ	20-Apr-2022	81.40	82.80	83.00	78.60	80.75	80.05	81.23	132216	107.40	2371	71143	53.81
SUULD	EQ	20-Apr-2022	104.20	105.00	106.25	102.00	102.15	103.00	104.18	78929	82.23	1410	49489	62.70
SUVEN	EQ	20-Apr-2022	88.05	89.80	91.00	88.25	88.85	89.20	89.94	337028	303.13	4291	138791	41.18
SUVENPHAR	EQ	20-Apr-2022	559.90	565.45	582.00	558.05	575.95	576.50	569.20	205801	1171.42	14572	110560	53.72
SUVIDHAA	EQ	20-Apr-2022	8.90	8.90	9.40	8.40	8.55	8.55	8.64	1546705	133.58	1363	607463	39.27
SUZLON	EQ	20-Apr-2022	10.65	10.60	11.10	10.55	10.85	10.75	10.83	26367256	2854.34	23510	13106127	49.71
SVPGLOB	EQ	20-Apr-2022	54.20	54.90	55.35	53.95	54.40	54.55	54.61	187182	102.22	1713	101889	54.43
SWANENERGY	EQ	20-Apr-2022	288.25	290.00	311.90	288.10	301.95	302.45	302.51	1435978	4344.00	20511	677878	47.21
SWARAJ	SM	20-Apr-2022	57.85	57.90	64.80	57.90	63.50	63.30	62.42	250000	156.06	122	168000	67.20
SWARAJENG	EQ	20-Apr-2022	1438.15	1445.35	1456.10	1428.80	1456.10	1442.80	1441.05	4660	67.15	1003	3130	67.17
SWELECTES	EQ	20-Apr-2022	416.35	420.80	420.80	395.60	401.90	400.60	406.83	49700	202.19	2509	28012	56.36
SWSOLAR	EQ	20-Apr-2022	359.85	362.30	376.20	357.75	372.00	373.55	368.68	1305055	4811.52	23994	479571	36.75
SYMPHONY	EQ	20-Apr-2022	1097.70	1092.00	1155.00	1092.00	1114.85	1112.00	1130.13	70209	793.45	7045	25020	35.64
SYNGENE	EQ	20-Apr-2022	614.50	610.00	630.75	609.95	630.50	627.45	623.81	188119	1173.51	7057	69478	36.93
TAINWALCHM	EQ	20-Apr-2022	80.50	81.00	96.60	80.75	96.60	96.60	93.57	139494	130.53	1619	70119	50.27
TAJGVK	EQ	20-Apr-2022	174.35	173.10	181.95	173.10	178.50	177.60	179.39	667740	1197.87	8358	288521	43.21
TAKE	EQ	20-Apr-2022	31.05	31.00	31.70	29.95	30.40	30.35	30.73	469128	144.18	3238	208543	44.45
TALBROAUTO	EQ	20-Apr-2022	508.35	516.00	518.00	488.95	497.00	496.20	504.24	65364	329.59	4260	33629	51.45
TANLA	EQ	20-Apr-2022	1473.00	1481.00	1509.00	1460.95	1480.00	1477.35	1480.64	185091	2740.53	13230	72955	39.42
TANTIACONS	BZ	20-Apr-2022	15.65	16.35	16.35	15.10	15.35	15.60	15.58	5376	0.84	48	-	-
TARACHAND	SM	20-Apr-2022	46.55	48.95	49.00	48.95	49.00	49.00	48.98	4000	1.96	2	4000	100.00
TARC	EQ	20-Apr-2022	41.05	41.30	42.50	39.95	40.60	40.55	41.25	1069034	440.96	5889	583036	54.54
TARMAT	EQ	20-Apr-2022	63.05	63.90	65.65	63.00	64.10	64.40	64.42	34316	22.11	494	22149	64.54
TARSONS	EQ	20-Apr-2022	755.00	754.40	765.95	726.20	735.00	733.00	742.82	111370	827.28	9888	52181	46.85
TASTYBITE	EQ	20-Apr-2022	11533.00	11495.00	11620.00	11300.00	11388.00	11367.85	11438.91	914	104.55	473	393	43.00
TATACAPHSG	N2	20-Apr-2022	1029.00	1031.55	1032.00	1031.55	1032.00	1032.00	1031.56	51	0.53	3	51	100.00
TATACAPHSG	N4	20-Apr-2022	1056.00	1045.00	1048.00	1041.00	1041.00	1046.51	1045.39	317	3.31	11	306	96.53
TATACAPHSG	N6	20-Apr-2022	1052.40	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
TATACAPHSG	N8	20-Apr-2022	1075.00	1085.00	1085.00	1075.00	1075.00	1075.00	1075.67	150	1.61	4	150	100.00
TATACAPHSG	NA	20-Apr-2022	1080.00	1070.00	1078.00	1050.00	1078.00	1078.00	1055.39	115	1.21	6	100	86.96
TATACHEM	EQ	20-Apr-2022	968.55	978.00	985.75	960.00	970.70	970.35	973.78	758269	7383.90	18286	156742	20.67
TATACOFFEE	EQ	20-Apr-2022	214.15	215.75	221.90	214.85	221.00	220.80	218.33	2027624	4426.98	19895	563081	27.77
TATACOMM	EQ	20-Apr-2022	1282.50	1280.00	1319.10	1265.95	1311.10	1312.35	1298.96	754984	9806.91	32602	198842	26.34
TATACONSUM	EQ	20-Apr-2022	791.35	800.00	813.45	792.10	810.10	810.45	804.24	1522453	12244.15	43214	591451	38.85
TATAELXSI	EQ	20-Apr-2022	7693.15	7777.95	7975.00	7733.05	7829.95	7807.70	7861.02	676897	53211.03	113264	129903	19.19
TATAINVEST	EQ	20-Apr-2022	1461.35	1466.00	1472.75	1451.20	1462.00	1466.70	1462.50	16668	243.77	1961	8624	51.74
TATAMETALI	EQ	20-Apr-2022	876.25	875.00	878.25	855.00	865.00	859.30	865.59	102622	888.29	5411	47802	46.58
TATAMOTORS	EQ	20-Apr-2022	424.95	431.00	441.70	428.25	440.90	440.55	436.45	19639290	85716.25	205579	4171813	21.24
TATAMTRDVR	EQ	20-Apr-2022	216.50	218.15	222.40	216.20	220.90	220.85	219.93	2299276	5056.70	19987	702165	30.54
TATAPOWER	EQ	20-Apr-2022	246.45	250.00	254.70	246.55	250.45	249.65	250.90	41573598	104306.50	285661	9562621	23.00
TATASTEEL	EQ	20-Apr-2022	1326.60	1329.70	1336.45	1303.05	1315.90	1314.25	1318.65	5410021	71339.40	131794	2001195	36.99
TATASTLLP	EQ	20-Apr-2022	799.20	775.00	777.45	741.00	750.00	747.35	756.08	426422	3224.10	24618	117871	27.64
TATVA	EQ	20-Apr-2022	2437.60	2436.00	2498.00	2432.90	2477.80	2470.55	2470.53	41651	1029.00	5644	15406	36.99
TBZ	EQ	20-Apr-2022	70.60	70.80	73.25	70.50	71.50	71.20	71.83	262311	188.43	3809	99282	37.85
TCFSL	ND	20-Apr-2022	1077.56	1080.00	1080.00	1076.00	1078.50	1076.04	1076.88	293	3.16	13	292	99.66
TCFSL	NF	20-Apr-2022	1175.41	1175.00	1177.00	1170.00	1175.00	1175.12	1174.93	689	8.10	11	689	100.00
TCFSL	NJ	20-Apr-2022	1098.50	1079.00	1095.00	1079.00	1095.00	1095.00	1090.34	130	1.42	5	100	76.92
TCFSL	NL	20-Apr-2022	1140.00	1125.00	1125.00	1120.00	1120.00	1120.00	1121.58	155	1.74	6	155	100.00
TCI	EQ	20-Apr-2022	684.10	682.00	708.45	682.00	691.00	692.35	698.44	67611	472.22	6716	24349	36.01
TCIDEVELOP	EQ	20-Apr-2022	369.45	369.60	377.95	360.00	360.00	369.00	370.33	996	3.69	100	771	77.41
TCIEXP	EQ	20-Apr-2022	1751.35	1754.00	1843.95	1739.90	1843.00	1821.25	1806.03	63798	1152.21	12934	28467	44.62
TCNSBRANDS	EQ	20-Apr-2022	839.45	839.45	872.80	836.45	857.10	863.85	856.14	39291	336.39	3982	16481	41.95
TCPLPACK	EQ	20-Apr-2022	896.55	899.90	941.95	869.70	892.95	882.30	910.72	39970	364.02	5359	14432	36.11
TCS	EQ	20-Apr-2022	3471.90	3500.00	3569.15	3480.00	3558.00	3556.80	3546.74	2640370	93647.02	185024	1703183	64.51
TDPOWERSYS	EQ	20-Apr-2022	353.60	358.00	362.00	342.10	343.50	346.45	351.45	20668	72.64	1058	13738	66.47
TEAMLEASE	EQ	20-Apr-2022	3906.65	3918.00	4047.75	3861.25	3893.00	3897.10	3962.33	17473	692.34	5490	6103	34.93
TECH	EQ	20-Apr-2022	32.16	32.50	32.50	32.12	32.47	32.38	32.31	9734	3.15	128	9366	96.22
TECHIN	EQ	20-Apr-2022	14.15	14.85	14.85	13.50	14.05	14.50	14.52	60879	8.84	221	34729	57.05
TECHM	EQ	20-Apr-2022	1301.20	1305.40	1320.95	1295.75	1309.00	1309.20	1309.92	3025261	39628.37	126945	1897695	62.73
TECHNOE	EQ	20-Apr-2022	278.95	284.00	299.50	280.00	293.50	293.30	293.24	361514	1060.10	13400	178909	49.49
TEGA	EQ	20-Apr-2022	449.10	455.75	460.00	449.95	451.05	451.45	454.64	58997	268.23	4648	19455	32.98
TEJASNET	EQ	20-Apr-2022	454.45	458.80	477.15	456.65	477.15	475.65	469.02	565928	2654.34	11777	303389	53.61
TEMBO	EQ	20-Apr-2022	219.60	213.00	222.00	206.15	208.00	214.85	215.81	33436	72.16	1877	7400	22.13
TERASOFT	EQ	20-Apr-2022	51.70	52.30	53.00	51.10	52.30	52.20	52.26	112722	58.91	1687	47383	42.04
TEXINFRA	EQ	20-Apr-2022	69.95	69.75	73.90	69.25	72.00	71.90	72.12	589002	424.80	4687	230280	39.10
TEXMOPIPES	EQ	20-Apr-2022	82.90	83.50	85.50	80.90	83.45	82.50	83.06	140465	116.67	3035	82834	58.97
TEXRAIL	EQ	20-Apr-2022	45.15	45.15	53.95	45.10	53.65	52.75	50.43	16591023	8367.22	48372	5803976	34.98
TFCILTD	EQ	20-Apr-2022	64.10	64.20	65.30	63.50	64.05	64.50	64.66	76545	49.49	1208	44309	57.89
TFL	EQ	20-Apr-2022	9.20	9.65	9.65	9.65	9.65	9.65	9.65	6732	0.65	12	6732	100.00
TGBHOTELS	EQ	20-Apr-2022	11.85	11.65	11.95	11.40	11.40	11.40	11.52	28362	3.27	140	23060	81.31
THANGAMAYL	EQ	20-Apr-2022	1145.40	1155.45	1186.00	1143.00	1153.95	1150.25	1158.15	16604	192.30	1669	9788	58.95
THEINVEST	EQ	20-Apr-2022	106.20	108.50	108.50	104.15	104.60	105.25	105.80	9168	9.70	463	3832	41.80
THEJO	SM	20-Apr-2022	1220.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	300	3.60	2	300	100.00
THEMISMED	EQ	20-Apr-2022	940.60	948.10	955.85	906.00	910.50	918.35	935.77	1428	13.36	164	721	50.49
THERMAX	EQ	20-Apr-2022	2141.95	2150.00	2300.00	2125.00	2160.00	2162.60	2218.30	413935	9182.31	40752	71953	17.38
THOMASCOOK	EQ	20-Apr-2022	83.35	84.05	86.00	80.55	81.80	81.20	83.09	870779	723.49	7538	333747	38.33
THOMASCOTT	BE	20-Apr-2022	55.65	58.40	58.40	56.95	58.40	58.40	58.01	17416	10.10	151	-	-
THYROCARE	EQ	20-Apr-2022	850.20	852.00	880.70	847.00	851.80	849.30	862.80	38554	332.64	4013	13051	33.85
TI	EQ	20-Apr-2022	68.85	69.70	71.25	68.40	69.05	68.75	69.77	100076	69.82	1351	69070	69.02
TIDEWATER	EQ	20-Apr-2022	1187.85	1200.00	1202.95	1178.00	1195.00	1188.75	1189.84	13268	157.87	2035	6290	47.41
TIIL	EQ	20-Apr-2022	1056.30	1085.00	1155.65	1038.60	1140.00	1134.95	1109.17	48679	539.93	5975	18107	37.20
TIINDIA	EQ	20-Apr-2022	1677.30	1683.35	1750.00	1683.00	1730.00	1728.55	1719.31	282622	4859.15	25258	206036	72.90
TIJARIA	EQ	20-Apr-2022	6.90	6.90	7.10	6.90	7.05	6.90	6.95	10830	0.75	46	7946	73.37
TIL	EQ	20-Apr-2022	121.65	124.10	126.90	120.00	121.25	121.45	123.23	17908	22.07	967	6287	35.11
TIMESGTY	EQ	20-Apr-2022	59.75	59.25	59.30	56.80	56.85	56.95	57.26	21152	12.11	312	13880	65.62
TIMETECHNO	EQ	20-Apr-2022	91.15	92.95	97.90	91.00	97.10	96.30	94.58	5648099	5341.73	36360	1909303	33.80
TIMKEN	EQ	20-Apr-2022	2100.00	2096.90	2175.60	2079.95	2123.00	2102.95	2132.36	44788	955.04	5209	28297	63.18
TINPLATE	EQ	20-Apr-2022	416.30	416.30	433.95	416.30	427.50	425.20	426.18	547216	2332.14	15645	159291	29.11
TIPSINDLTD	BE	20-Apr-2022	2014.25	2000.00	2014.95	1950.20	1973.60	1969.25	1987.06	4666	92.72	694	-	-
TIRUMALCHM	EQ	20-Apr-2022	306.15	309.00	319.00	305.30	309.00	308.55	311.80	1993330	6215.18	28364	477293	23.94
TIRUPATIFL	EQ	20-Apr-2022	11.05	11.00	11.45	10.75	11.00	10.80	10.91	41982	4.58	175	30284	72.14
TITAN	EQ	20-Apr-2022	2452.60	2453.05	2505.00	2442.70	2481.00	2482.70	2480.47	639190	15854.89	48298	234735	36.72
TMRVL	EQ	20-Apr-2022	16.00	15.80	16.40	15.65	15.75	15.90	16.01	47079	7.54	289	31145	66.15
TNIDETF	EQ	20-Apr-2022	63.23	63.80	64.75	63.00	63.75	63.50	63.65	8215	5.23	211	6056	73.72
TNPETRO	EQ	20-Apr-2022	120.15	120.20	130.80	120.20	130.35	129.50	127.76	3835516	4900.20	40530	1131140	29.49
TNPL	EQ	20-Apr-2022	202.10	203.30	216.95	200.10	212.50	212.10	210.79	1407881	2967.71	18447	456389	32.42
TNTELE	BE	20-Apr-2022	8.85	8.55	9.10	8.55	9.00	8.70	8.75	25391	2.22	86	-	-
TOKYOPLAST	EQ	20-Apr-2022	105.90	108.40	108.50	101.50	103.05	103.05	103.80	10225	10.61	318	5444	53.24
TORNTPHARM	EQ	20-Apr-2022	2840.35	2850.00	2900.00	2843.15	2847.35	2859.65	2880.45	153316	4416.18	12192	49168	32.07
TORNTPOWER	EQ	20-Apr-2022	547.60	545.60	556.60	545.60	551.95	550.65	551.51	378515	2087.56	8555	67105	17.73
TOTAL	EQ	20-Apr-2022	78.60	80.80	83.00	76.65	77.10	77.55	79.30	17427	13.82	329	11069	63.52
TOUCHWOOD	EQ	20-Apr-2022	96.50	98.00	98.00	96.50	96.50	96.70	96.71	1580	1.53	58	1128	71.39
TPLPLASTEH	EQ	20-Apr-2022	142.65	148.85	155.05	142.90	147.50	148.05	150.65	23017	34.67	746	13088	56.86
TRANSWIND	SM	20-Apr-2022	6.10	5.80	5.80	5.80	5.80	5.80	5.80	4000	0.23	1	4000	100.00
TREEHOUSE	EQ	20-Apr-2022	8.70	8.70	8.95	8.30	8.45	8.45	8.50	39005	3.32	125	27308	70.01
TREJHARA	EQ	20-Apr-2022	68.70	69.55	70.95	67.60	68.00	68.05	69.11	58625	40.52	635	46493	79.31
TRENT	EQ	20-Apr-2022	1248.45	1251.00	1285.65	1251.00	1269.00	1265.90	1271.77	743805	9459.47	29005	306725	41.24
TRF	BE	20-Apr-2022	134.55	139.85	141.25	135.05	139.70	140.75	139.62	12902	18.01	109	-	-
TRIDENT	BE	20-Apr-2022	53.60	54.50	54.50	52.80	52.95	52.90	53.36	2855252	1523.53	33579	-	-
TRIGYN	EQ	20-Apr-2022	149.60	149.90	152.70	147.00	149.45	147.65	149.83	134539	201.59	2939	50802	37.76
TRIL	EQ	20-Apr-2022	36.95	37.70	38.40	36.20	36.90	36.75	37.19	267245	99.38	2419	143260	53.61
TRITURBINE	EQ	20-Apr-2022	204.20	206.00	212.25	201.20	203.00	201.95	205.07	668168	1370.24	18367	319793	47.86
TRIVENI	EQ	20-Apr-2022	347.45	350.95	359.70	342.25	346.30	344.80	350.45	1095558	3839.40	30101	300982	27.47
TTKHLTCARE	EQ	20-Apr-2022	766.80	771.40	784.80	763.35	765.20	767.90	772.48	12538	96.85	1403	4862	38.78
TTKPRESTIG	EQ	20-Apr-2022	802.45	809.00	818.95	794.55	799.00	797.10	806.61	62364	503.03	7208	27419	43.97
TTL	EQ	20-Apr-2022	123.65	126.80	128.80	116.85	119.50	118.80	124.28	434909	540.52	14028	176633	40.61
TTML	EQ	20-Apr-2022	167.40	159.05	169.95	159.05	168.90	164.75	162.83	10966042	17855.73	65902	4475195	40.81
TV18BRDCST	EQ	20-Apr-2022	73.50	74.00	75.00	72.25	73.40	72.95	73.55	12157522	8941.75	28899	3040899	25.01
TVSELECT	EQ	20-Apr-2022	254.30	255.70	262.70	252.55	256.00	255.55	256.12	143637	367.88	12991	27069	18.85
TVSMOTOR	EQ	20-Apr-2022	640.60	642.00	657.35	637.00	652.00	651.70	650.96	605933	3944.40	13494	114833	18.95
TVSSRICHAK	EQ	20-Apr-2022	1680.70	1681.00	1728.00	1657.55	1670.00	1678.90	1696.59	3741	63.47	918	2474	66.13
TVTODAY	EQ	20-Apr-2022	409.95	414.00	422.95	412.05	416.00	416.90	416.89	166289	693.25	7154	66857	40.21
TWL	EQ	20-Apr-2022	101.85	102.00	116.50	100.85	115.00	113.55	110.17	4704882	5183.21	33803	1397793	29.71
UBL	EQ	20-Apr-2022	1461.40	1468.00	1503.05	1461.95	1482.25	1481.80	1484.45	160227	2378.48	10637	43026	26.85
UCALFUEL	EQ	20-Apr-2022	127.90	128.90	129.00	125.65	126.50	126.95	127.07	35598	45.23	1293	19788	55.59
UCL	SM	20-Apr-2022	63.00	61.00	61.00	61.00	61.00	61.00	61.00	4000	2.44	2	4000	100.00
UCOBANK	EQ	20-Apr-2022	12.10	12.20	12.25	12.00	12.10	12.05	12.07	1813759	218.88	12698	726754	40.07
UDAICEMENT	EQ	20-Apr-2022	36.10	36.25	37.10	36.25	36.75	36.65	36.67	250124	91.72	2133	148062	59.20
UFLEX	EQ	20-Apr-2022	677.95	678.00	697.65	674.15	682.10	678.60	684.79	242180	1658.42	13684	90569	37.40
UFO	EQ	20-Apr-2022	123.35	125.25	132.95	120.60	126.40	124.55	126.72	1269296	1608.40	15404	368407	29.02
UGARSUGAR	EQ	20-Apr-2022	77.50	78.00	79.90	75.50	78.35	78.40	77.67	846684	657.62	5452	385381	45.52
UGROCAP	EQ	20-Apr-2022	172.00	174.90	178.00	170.20	172.90	172.15	174.17	45743	79.67	1810	25310	55.33
UGROCAP	N1	20-Apr-2022	1002.10	1002.00	1002.10	990.10	1001.00	1001.20	999.84	276	2.76	19	276	100.00
UJAAS	EQ	20-Apr-2022	4.70	4.80	5.00	4.70	4.85	4.80	4.81	695270	33.46	1314	494020	71.05
UJJIVAN	EQ	20-Apr-2022	150.40	151.00	154.20	145.50	146.00	146.55	149.57	534347	799.22	6989	268441	50.24
UJJIVANSFB	EQ	20-Apr-2022	17.60	17.75	17.90	16.85	17.35	17.35	17.55	1207056	211.82	3028	616140	51.04
ULTRACEMCO	EQ	20-Apr-2022	6585.70	6587.00	6827.75	6585.70	6800.00	6807.15	6750.86	328054	22146.46	39817	93975	28.65
UMAEXPORTS	BE	20-Apr-2022	71.70	68.15	68.15	68.15	68.15	68.15	68.15	117327	79.96	1994	-	-
UMANGDAIRY	EQ	20-Apr-2022	69.40	69.40	70.20	68.65	69.00	69.05	69.32	11120	7.71	201	7667	68.95
UMESLTD	BE	20-Apr-2022	6.60	6.90	6.90	6.90	6.90	6.90	6.90	19518	1.35	75	-	-
UNICHEMLAB	EQ	20-Apr-2022	264.35	265.65	269.00	258.50	260.00	260.65	262.43	50072	131.40	1509	26265	52.45
UNIDT	EQ	20-Apr-2022	515.45	512.00	556.90	512.00	554.00	552.20	542.97	125950	683.87	5630	60901	48.35
UNIENTER	EQ	20-Apr-2022	131.05	132.95	134.00	128.50	130.00	129.50	130.54	14586	19.04	345	9798	67.17
UNIINFO	EQ	20-Apr-2022	27.80	28.40	29.95	25.15	25.95	25.50	26.68	32819	8.76	421	20209	61.58
UNIONBANK	EQ	20-Apr-2022	41.30	41.50	41.80	40.80	41.00	40.95	41.30	4714215	1946.74	11252	1938938	41.13
UNITECH	BZ	20-Apr-2022	2.25	2.25	2.35	2.20	2.35	2.35	2.30	1379580	31.76	787	-	-
UNITEDPOLY	BE	20-Apr-2022	55.55	58.30	58.30	58.30	58.30	58.30	58.30	2308	1.35	32	-	-
UNITEDTEA	EQ	20-Apr-2022	400.35	397.00	421.00	396.25	409.00	407.20	408.44	6484	26.48	457	2067	31.88
UNIVASTU	EQ	20-Apr-2022	87.85	88.95	89.00	87.00	87.00	87.30	87.70	6525	5.72	264	3915	60.00
UNIVCABLES	EQ	20-Apr-2022	162.15	164.80	166.00	160.95	163.80	163.90	163.13	23752	38.75	723	13232	55.71
UNIVPHOTO	EQ	20-Apr-2022	499.00	499.95	518.00	475.10	503.00	500.90	500.98	1055	5.29	130	648	61.42
UPL	EQ	20-Apr-2022	804.90	809.50	826.90	807.05	826.00	825.25	817.43	3042831	24873.08	58965	1356053	44.57
URAVI	SM	20-Apr-2022	111.00	113.00	113.00	113.00	113.00	113.00	113.00	40800	46.10	3	40800	100.00
URJA	EQ	20-Apr-2022	17.40	17.30	17.75	17.20	17.35	17.30	17.45	2318321	404.43	9315	1286599	55.50
USHAMART	EQ	20-Apr-2022	151.20	152.90	161.85	152.50	160.15	159.80	157.64	2160469	3405.82	29740	966979	44.76
UTIAMC	EQ	20-Apr-2022	972.20	973.00	975.05	950.00	959.00	958.20	958.88	76154	730.22	7813	34395	45.17
UTIBANKETF	EQ	20-Apr-2022	36.46	36.11	36.98	36.11	36.75	36.41	36.39	3627	1.32	93	3151	86.88
UTINEXT50	EQ	20-Apr-2022	43.63	44.95	45.50	43.63	45.00	45.23	44.66	37223	16.62	313	32418	87.09
UTINIFTETF	EQ	20-Apr-2022	1790.17	1844.92	1844.92	1796.00	1800.10	1798.49	1806.46	1305	23.57	115	784	60.08
UTISENSETF	EQ	20-Apr-2022	595.30	614.00	614.00	596.96	601.67	600.61	600.25	2332	14.00	92	2217	95.07
UTISXN50	EQ	20-Apr-2022	55.97	55.00	55.93	53.50	54.00	54.55	54.89	2115	1.16	124	1049	49.60
UTTAMSTL	EQ	20-Apr-2022	4.75	4.85	4.85	4.60	4.70	4.70	4.70	931899	43.83	978	562583	60.37
UTTAMSUGAR	EQ	20-Apr-2022	289.15	289.00	296.80	279.55	285.55	284.05	289.84	370918	1075.08	9562	122089	32.92
V2RETAIL	EQ	20-Apr-2022	159.25	156.65	160.60	153.20	154.90	155.10	156.68	39379	61.70	614	31265	79.40
VADILALIND	EQ	20-Apr-2022	1421.70	1407.80	1454.00	1407.80	1428.20	1429.50	1432.95	12227	175.21	1330	7964	65.13
VAIBHAVGBL	EQ	20-Apr-2022	482.40	488.00	498.55	480.00	484.80	483.10	488.17	106817	521.45	6654	49228	46.09
VAISHALI	EQ	20-Apr-2022	111.80	115.00	119.30	100.65	102.45	102.85	109.39	1804525	1973.93	19151	878378	48.68
VAKRANGEE	EQ	20-Apr-2022	35.40	35.80	36.45	35.10	35.40	35.30	35.66	3191989	1138.11	7151	848079	26.57
VALIANTORG	EQ	20-Apr-2022	909.85	910.00	934.25	894.95	922.30	921.00	922.28	42091	388.20	4632	17501	41.58
VARDHACRLC	EQ	20-Apr-2022	63.65	63.75	65.55	63.55	64.80	64.10	64.40	138850	89.43	1685	91250	65.72
VARDMNPOLY	EQ	20-Apr-2022	28.40	29.60	29.80	27.15	29.80	29.80	29.58	144722	42.81	760	114171	78.89
VARROC	EQ	20-Apr-2022	423.25	422.75	435.00	414.25	428.50	429.05	424.86	1139557	4841.51	31942	552738	48.50
VASCONEQ	EQ	20-Apr-2022	27.10	27.20	27.55	26.65	26.80	26.95	27.05	395469	106.96	1495	208375	52.69
VASWANI	EQ	20-Apr-2022	20.45	20.20	20.90	19.90	20.25	20.35	20.45	78822	16.12	466	61057	77.46
VBL	EQ	20-Apr-2022	1046.75	1062.80	1119.00	1060.60	1065.40	1070.20	1079.94	1221742	13194.09	55125	489686	40.08
VCL	EQ	20-Apr-2022	21.50	22.50	22.50	21.10	21.40	21.45	21.56	2621353	565.09	766	1529658	58.35
VEDL	EQ	20-Apr-2022	427.55	427.95	428.95	417.50	423.45	421.90	423.25	4326156	18310.34	46671	901011	20.83
VENKEYS	EQ	20-Apr-2022	2189.55	2208.00	2231.00	2182.50	2199.00	2197.75	2204.20	22729	500.99	4337	7242	31.86
VENUSREM	EQ	20-Apr-2022	317.95	308.00	320.35	308.00	312.35	313.15	315.03	57669	181.68	5618	20593	35.71
VERANDA	BE	20-Apr-2022	159.40	166.00	167.35	161.50	167.35	167.35	166.76	148163	247.07	1023	-	-
VERTOZ	EQ	20-Apr-2022	96.20	97.00	97.95	95.55	95.65	95.85	96.28	17018	16.39	515	9709	57.05
VESUVIUS	EQ	20-Apr-2022	1035.40	1039.90	1054.90	1035.05	1035.05	1038.70	1044.24	2587	27.01	332	1828	70.66
VETO	EQ	20-Apr-2022	108.95	110.00	112.65	107.25	109.35	109.10	110.14	62647	69.00	1534	35746	57.06
VGUARD	EQ	20-Apr-2022	217.45	218.80	220.90	215.15	217.00	216.30	218.95	527679	1155.38	21006	113211	21.45
VHL	EQ	20-Apr-2022	3823.65	3898.00	3898.00	3754.70	3756.00	3762.45	3794.26	544	20.64	235	290	53.31
VICEROY	BZ	20-Apr-2022	4.20	4.30	4.30	4.00	4.15	4.10	4.11	52600	2.16	80	-	-
VIDHIING	EQ	20-Apr-2022	465.75	458.75	465.80	455.00	460.00	460.05	460.86	46558	214.57	2857	22993	49.39
VIJAYA	EQ	20-Apr-2022	417.40	424.40	475.00	424.40	444.95	445.90	457.10	573187	2620.04	27179	66307	11.57
VIJIFIN	EQ	20-Apr-2022	4.05	4.30	4.30	3.90	3.95	4.00	4.03	159146	6.41	381	97778	61.44
VIKASECO	EQ	20-Apr-2022	5.20	5.25	5.30	5.10	5.25	5.20	5.19	6089481	315.93	5990	3240736	53.22
VIKASLIFE	EQ	20-Apr-2022	5.35	5.40	5.45	5.30	5.35	5.35	5.36	4733396	253.92	4963	2854361	60.30
VIKASPROP	EQ	20-Apr-2022	2.00	2.05	2.05	1.95	2.05	2.00	2.00	968152	19.40	997	380757	39.33
VIKASWSP	EQ	20-Apr-2022	3.50	3.55	3.60	3.50	3.60	3.55	3.54	245162	8.67	417	172709	70.45
VIMTALABS	EQ	20-Apr-2022	366.00	366.00	371.20	355.00	359.00	359.90	362.14	13594	49.23	885	7977	58.68
VINATIORGA	EQ	20-Apr-2022	2105.50	2122.00	2275.00	2111.10	2188.00	2170.65	2221.78	671678	14923.19	60845	108395	16.14
VINDHYATEL	EQ	20-Apr-2022	1123.20	1128.00	1144.65	1117.30	1130.05	1134.10	1132.44	6142	69.55	851	3380	55.03
VINEETLAB	EQ	20-Apr-2022	65.40	65.40	66.70	64.05	64.95	64.60	65.00	13571	8.82	330	8037	59.22
VINYLINDIA	EQ	20-Apr-2022	273.15	274.00	295.00	272.25	294.00	291.50	286.70	261872	750.78	8687	121399	46.36
VIPCLOTHNG	EQ	20-Apr-2022	31.40	31.40	31.90	30.10	30.50	30.45	31.04	703279	218.32	2782	401723	57.12
VIPIND	EQ	20-Apr-2022	713.55	718.75	719.00	700.00	703.60	705.75	707.33	225881	1597.72	11338	86998	38.51
VIPULLTD	EQ	20-Apr-2022	25.70	25.70	26.55	24.70	24.70	24.85	25.36	41681	10.57	347	28930	69.41
VISAKAIND	EQ	20-Apr-2022	604.75	606.90	615.80	595.00	598.30	596.60	603.09	20525	123.78	1686	10346	50.41
VISASTEEL	EQ	20-Apr-2022	24.50	25.50	25.70	25.05	25.70	25.70	25.64	188048	48.22	552	141678	75.34
VISESHINFO	EQ	20-Apr-2022	1.05	1.05	1.10	1.00	1.10	1.05	1.05	41754942	438.18	13841	20383224	48.82
VISHAL	EQ	20-Apr-2022	40.40	41.25	43.95	39.60	41.35	41.30	41.41	1034415	428.35	6670	433917	41.95
VISHNU	BE	20-Apr-2022	1533.25	1560.45	1560.45	1465.15	1481.05	1483.60	1490.13	11004	163.97	630	-	-
VISHWARAJ	EQ	20-Apr-2022	21.30	21.15	21.45	20.95	21.10	21.00	21.12	1333585	281.69	4075	904183	67.80
VIVIDHA	EQ	20-Apr-2022	1.95	1.95	2.00	1.85	1.90	1.85	1.89	1880418	35.53	1613	1138160	60.53
VIVIMEDLAB	EQ	20-Apr-2022	16.25	16.50	16.50	16.10	16.25	16.15	16.24	399099	64.82	830	318548	79.82
VLSFINANCE	EQ	20-Apr-2022	181.50	181.50	185.00	179.30	181.35	180.45	182.04	29551	53.79	1608	11910	40.30
VMARCIND	SM	20-Apr-2022	41.90	41.90	42.65	41.90	42.65	42.65	42.28	6000	2.54	2	3000	50.00
VMART	EQ	20-Apr-2022	3367.30	3384.15	3420.00	3326.00	3350.00	3350.85	3371.23	30383	1024.28	9657	20699	68.13
VOLTAMP	EQ	20-Apr-2022	1850.20	1859.50	1887.50	1801.10	1840.00	1827.30	1828.02	7243	132.40	1697	3675	50.74
VOLTAS	EQ	20-Apr-2022	1245.45	1244.80	1255.60	1224.55	1251.00	1250.60	1245.68	861417	10730.48	54207	346820	40.26
VRLLOG	EQ	20-Apr-2022	516.20	525.00	579.00	525.00	572.60	567.35	552.74	1229689	6796.98	41837	434348	35.32
VSSL	EQ	20-Apr-2022	271.35	275.00	282.00	266.95	271.15	269.75	274.46	157692	432.80	5894	64101	40.65
VSTIND	EQ	20-Apr-2022	3234.85	3251.05	3269.65	3214.00	3228.10	3224.15	3237.48	3951	127.91	1278	1925	48.72
VSTTILLERS	EQ	20-Apr-2022	2524.75	2532.00	2565.45	2506.05	2549.95	2539.20	2542.75	2721	69.19	589	1358	49.91
VTL	EQ	20-Apr-2022	438.15	439.95	456.50	439.00	445.00	444.00	448.11	522387	2340.85	20688	251658	48.17
WABAG	EQ	20-Apr-2022	309.60	310.00	314.00	305.55	310.00	308.95	310.76	212832	661.41	9978	80109	37.64
WALCHANNAG	EQ	20-Apr-2022	68.40	69.00	72.10	68.85	69.95	70.10	70.64	771276	544.85	8176	325776	42.24
WALPAR	SM	20-Apr-2022	27.80	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	2	4000	100.00
WANBURY	BE	20-Apr-2022	85.70	87.70	88.55	84.00	84.00	84.15	86.54	15170	13.13	90	-	-
WATERBASE	EQ	20-Apr-2022	92.20	93.35	93.90	90.50	90.60	91.30	92.13	27915	25.72	836	14210	50.90
WEALTH	BE	20-Apr-2022	265.00	257.00	262.00	252.05	261.00	261.00	260.47	675	1.76	7	-	-
WEBELSOLAR	EQ	20-Apr-2022	121.40	125.05	130.00	122.00	128.50	127.95	127.16	406142	516.45	7630	196243	48.32
WEIZMANIND	EQ	20-Apr-2022	60.00	60.60	60.60	57.25	58.00	58.40	58.38	7975	4.66	234	5815	72.92
WELCORP	EQ	20-Apr-2022	202.05	203.60	206.95	200.00	202.90	203.25	203.87	1138078	2320.23	15445	663197	58.27
WELENT	EQ	20-Apr-2022	87.75	87.25	89.75	87.00	88.00	87.75	88.23	78609	69.36	1799	38739	49.28
WELINV	EQ	20-Apr-2022	301.60	300.35	308.00	295.60	308.00	304.85	305.24	2771	8.46	369	567	20.46
WELSPUNIND	EQ	20-Apr-2022	90.65	91.00	92.15	88.00	89.85	89.15	89.96	3173401	2854.80	20789	1046163	32.97
WENDT	EQ	20-Apr-2022	6175.20	6100.00	6200.00	6100.00	6180.00	6190.40	6173.59	444	27.41	113	322	72.52
WESTLIFE	EQ	20-Apr-2022	477.95	484.40	499.70	480.00	482.35	483.45	492.74	188918	930.87	9174	100709	53.31
WEWIN	SM	20-Apr-2022	43.25	43.25	43.25	43.25	43.25	43.25	43.25	3000	1.30	1	3000	100.00
WFL	BE	20-Apr-2022	177.30	185.95	185.95	168.50	177.00	169.10	171.67	1729	2.97	40	-	-
WHEELS	EQ	20-Apr-2022	602.10	605.10	610.00	590.30	595.00	598.15	600.32	14072	84.48	1364	6207	44.11
WHIRLPOOL	EQ	20-Apr-2022	1595.90	1595.00	1628.00	1593.00	1623.00	1621.70	1615.08	196580	3174.93	23416	89660	45.61
WILLAMAGOR	EQ	20-Apr-2022	24.30	24.65	25.00	23.80	24.90	24.80	24.57	10909	2.68	126	5597	51.31
WINDLAS	EQ	20-Apr-2022	264.25	269.90	269.90	254.20	266.00	263.80	262.58	51461	135.13	2764	21701	42.17
WINDMACHIN	EQ	20-Apr-2022	43.85	44.45	47.00	43.95	45.45	45.35	45.66	358086	163.50	2251	177318	49.52
WINPRO	EQ	20-Apr-2022	6.15	6.30	6.40	5.85	6.00	6.00	6.09	939834	57.23	691	514539	54.75
WIPL	BE	20-Apr-2022	58.25	59.00	59.00	57.00	57.95	57.95	58.09	156	0.09	9	-	-
WIPRO	EQ	20-Apr-2022	530.45	536.00	540.55	531.35	538.00	536.50	536.75	4330488	23243.71	108433	1656555	38.25
WOCKPHARMA	EQ	20-Apr-2022	285.65	288.00	291.60	284.35	285.20	285.20	287.25	272866	783.80	6950	108758	39.86
WONDERLA	EQ	20-Apr-2022	249.75	249.75	257.90	246.25	249.00	248.00	252.75	195377	493.82	9145	46594	23.85
WORTH	EQ	20-Apr-2022	114.80	115.00	115.40	113.10	114.90	114.20	114.33	12494	14.28	300	7021	56.19
WSTCSTPAPR	EQ	20-Apr-2022	372.20	373.00	384.00	365.00	365.20	365.60	372.69	318916	1188.58	8510	117711	36.91
XCHANGING	EQ	20-Apr-2022	87.40	88.10	89.10	87.10	87.80	87.45	87.89	105061	92.34	1820	57108	54.36
XELPMOC	EQ	20-Apr-2022	279.20	280.95	295.00	274.25	292.55	289.30	284.75	84118	239.53	3902	45484	54.07
XPROINDIA	BE	20-Apr-2022	1399.35	1399.35	1440.00	1399.35	1419.00	1410.90	1422.47	8968	127.57	495	-	-
YAARI	EQ	20-Apr-2022	53.40	53.95	54.50	50.75	51.80	51.65	52.23	312685	163.33	4384	187726	60.04
YESBANK	EQ	20-Apr-2022	13.75	13.80	14.15	13.70	13.90	13.90	13.92	78987240	10996.30	59318	28017135	35.47
YUKEN	EQ	20-Apr-2022	530.80	531.25	535.20	518.45	518.45	521.35	527.66	3428	18.09	309	2420	70.60
ZEEL	EQ	20-Apr-2022	267.65	268.95	272.00	263.60	265.50	265.65	268.14	7317765	19621.61	43056	2357842	32.22
ZEELEARN	EQ	20-Apr-2022	14.00	14.05	14.25	13.90	13.95	14.00	14.05	1170535	164.42	2068	605631	51.74
ZEEMEDIA	EQ	20-Apr-2022	19.55	19.60	21.20	19.60	21.15	20.90	20.47	4951941	1013.86	6372	2916156	58.89
ZENITHEXPO	BE	20-Apr-2022	84.60	81.15	88.75	81.15	83.60	83.60	82.91	1651	1.37	21	-	-
ZENITHSTL	EQ	20-Apr-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	3357	0.09	11	3357	100.00
ZENSARTECH	EQ	20-Apr-2022	323.35	328.60	341.55	312.50	316.90	314.35	325.64	1938070	6311.18	53533	911008	47.01
ZENTEC	EQ	20-Apr-2022	200.75	203.00	204.00	200.25	201.00	201.10	201.91	96859	195.56	2211	57885	59.76
ZFCVINDIA	EQ	20-Apr-2022	7645.25	7639.00	7819.95	7599.00	7748.00	7762.70	7717.87	1725	133.13	864	812	47.07
ZODIAC	BE	20-Apr-2022	131.15	132.00	133.50	124.60	124.60	124.60	127.00	56933	72.31	885	-	-
ZODIACLOTH	EQ	20-Apr-2022	114.25	115.95	119.40	114.25	115.30	115.65	116.47	50093	58.34	904	33944	67.76
ZOMATO	EQ	20-Apr-2022	80.45	81.60	82.30	80.00	80.50	80.30	81.01	12797463	10367.81	60347	4649698	36.33
ZOTA	EQ	20-Apr-2022	318.60	319.00	324.40	319.00	319.00	319.45	320.50	10261	32.89	413	5646	55.02
ZUARI	EQ	20-Apr-2022	199.55	206.00	208.70	200.00	204.85	204.75	204.58	273519	559.57	5460	122753	44.88
ZUARIGLOB	EQ	20-Apr-2022	192.40	193.90	196.95	186.00	187.90	188.60	192.54	159967	308.00	4081	60620	37.90
ZYDUSLIFE	EQ	20-Apr-2022	356.35	358.00	362.95	354.05	361.00	360.95	360.03	667415	2402.89	16772	213473	31.99
ZYDUSWELL	EQ	20-Apr-2022	1616.50	1610.00	1657.00	1610.00	1625.00	1624.65	1634.03	16659	272.21	2576	8129	48.80