nse-sec-bhavdata-full-2022-04-27.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	27-Apr-2022	87.15	87.00	87.00	84.00	85.60	85.05	85.07	137362	116.86	2438	71334	51.93
21STCENMGM	EQ	27-Apr-2022	29.20	29.65	29.65	28.65	28.65	28.65	28.68	5491	1.57	47	5293	96.39
3IINFOLTD	EQ	27-Apr-2022	60.40	60.40	60.40	58.20	58.70	58.90	59.18	553416	327.49	5316	316606	57.21
3MINDIA	EQ	27-Apr-2022	20008.60	20100.00	20100.00	19939.60	19950.00	19968.60	19986.52	1072	214.26	541	620	57.84
3PLAND	BE	27-Apr-2022	17.85	18.60	18.60	17.00	17.00	17.00	17.20	4662	0.80	47	-	-
579GS2030	GS	27-Apr-2022	91.31	93.00	93.00	93.00	93.00	93.00	93.00	50	0.05	1	50	100.00
5PAISA	EQ	27-Apr-2022	374.60	366.00	373.00	360.00	367.00	366.80	367.28	59033	216.82	2578	23961	40.59
610GS2031	GS	27-Apr-2022	96.60	94.50	94.50	94.50	94.50	94.50	94.50	10	0.01	1	10	100.00
63MOONS	BE	27-Apr-2022	257.60	244.75	244.75	244.75	244.75	244.75	244.75	9944	24.34	259	-	-
654GS2032	GS	27-Apr-2022	98.50	98.50	98.70	98.00	98.70	98.70	98.29	171	0.17	3	171	100.00
667GS2035	GS	27-Apr-2022	97.00	97.00	97.00	97.00	97.00	97.00	97.00	6104	5.92	6	6103	99.98
667GS2050	GS	27-Apr-2022	94.00	94.89	94.99	93.71	94.50	94.50	94.50	934	0.88	5	932	99.79
676GS2061	GS	27-Apr-2022	94.00	95.50	95.50	94.00	94.00	94.00	94.26	217	0.20	9	217	100.00
68GS2060	GS	27-Apr-2022	96.50	97.50	97.50	96.50	97.50	97.50	96.56	32	0.03	3	32	100.00
699GS2051	GS	27-Apr-2022	97.55	98.95	98.95	97.40	98.44	97.92	98.18	6	0.01	6	6	100.00
726GS2029	GS	27-Apr-2022	104.00	103.10	103.10	103.10	103.10	103.10	103.10	500	0.52	1	500	100.00
732GS2024	GS	27-Apr-2022	100.01	101.01	101.01	100.01	100.01	100.01	100.79	300	0.30	4	300	100.00
824GS2027	GS	27-Apr-2022	103.27	108.00	108.00	103.61	107.50	107.50	107.52	1001	1.08	8	1000	99.90
835GS2022	GS	27-Apr-2022	104.02	103.77	103.77	103.75	103.75	103.75	103.75	1000	1.04	2	1000	100.00
A2ZINFRA	EQ	27-Apr-2022	14.55	14.20	14.90	13.85	14.10	14.10	14.08	1078195	151.83	1428	529785	49.14
AAATECH	SM	27-Apr-2022	72.00	69.00	69.00	69.00	69.00	69.00	69.00	3000	2.07	1	3000	100.00
AAKASH	EQ	27-Apr-2022	29.85	29.90	29.90	28.10	28.85	28.90	28.70	348154	99.92	695	254926	73.22
AAREYDRUGS	EQ	27-Apr-2022	43.80	43.80	43.95	42.30	43.20	42.90	43.01	22215	9.55	429	14476	65.16
AARON	EQ	27-Apr-2022	119.65	123.00	123.00	116.10	116.10	117.45	118.90	3105	3.69	130	1549	49.89
AARTIDRUGS	EQ	27-Apr-2022	480.80	472.20	479.65	458.30	465.00	463.70	467.60	120476	563.34	6758	64661	53.67
AARTIIND	EQ	27-Apr-2022	895.65	890.00	893.65	869.30	877.00	876.30	876.78	785761	6889.40	19720	439601	55.95
AARTISURF	EQ	27-Apr-2022	827.25	827.25	827.25	798.35	809.00	806.65	805.83	12554	101.16	1963	7198	57.34
AARVEEDEN	EQ	27-Apr-2022	27.75	28.35	28.35	26.80	27.60	27.50	27.18	16866	4.58	179	13596	80.61
AARVI	EQ	27-Apr-2022	115.35	115.65	115.65	113.00	115.00	114.85	114.79	11252	12.92	183	8840	78.56
AAVAS	EQ	27-Apr-2022	2325.40	2325.40	2366.50	2275.55	2306.00	2312.05	2328.21	61838	1439.72	11999	21788	35.23
ABAN	EQ	27-Apr-2022	64.40	64.00	67.80	62.70	64.50	64.35	65.24	761901	497.09	7814	296194	38.88
ABB	EQ	27-Apr-2022	2087.85	2082.00	2094.90	2038.00	2080.00	2084.65	2067.42	111258	2300.17	13140	50682	45.55
ABBOTINDIA	EQ	27-Apr-2022	17542.30	17430.05	17597.45	17336.05	17352.00	17413.65	17425.66	5848	1019.05	1663	2356	40.29
ABCAPITAL	EQ	27-Apr-2022	116.80	114.55	121.90	114.50	120.45	120.60	119.28	14264782	17015.42	58975	4708960	33.01
ABCOTS	SM	27-Apr-2022	40.00	41.00	46.00	41.00	46.00	44.95	43.56	48000	20.91	12	40000	83.33
ABFRL	EQ	27-Apr-2022	282.85	282.00	284.55	277.95	283.30	281.80	280.58	1885566	5290.51	15843	923428	48.97
ABMINTLLTD	EQ	27-Apr-2022	99.05	96.30	102.10	96.30	97.60	98.80	98.37	2546	2.50	379	539	21.17
ABSLAMC	EQ	27-Apr-2022	540.25	518.00	533.00	517.30	532.00	530.15	527.10	155921	821.85	6672	56443	36.20
ABSLBANETF	EQ	27-Apr-2022	36.24	36.24	36.95	35.51	35.76	36.12	35.91	17176	6.17	171	5440	31.67
ABSLNN50ET	EQ	27-Apr-2022	43.87	44.60	44.60	43.04	43.77	43.77	43.55	3988	1.74	76	3516	88.16
ACC	EQ	27-Apr-2022	2311.35	2306.20	2361.75	2263.05	2343.95	2349.90	2329.12	1043493	24304.17	45896	415577	39.83
ACCELYA	EQ	27-Apr-2022	979.00	976.95	983.20	965.00	968.60	968.00	973.16	16861	164.08	1930	5500	32.62
ACCORD	SM	27-Apr-2022	30.35	31.85	31.85	31.85	31.85	31.85	31.85	4000	1.27	2	4000	100.00
ACCURACY	EQ	27-Apr-2022	213.60	210.00	215.00	203.90	215.00	212.80	210.05	30770	64.63	799	14868	48.32
ACE	EQ	27-Apr-2022	243.95	242.90	246.90	236.55	244.00	243.60	241.35	628853	1517.73	9805	215119	34.21
ACEINTEG	SM	27-Apr-2022	25.00	25.50	25.50	25.50	25.50	25.50	25.50	4500	1.15	1	4500	100.00
ACRYSIL	EQ	27-Apr-2022	787.70	791.90	791.90	776.80	782.60	781.25	783.95	25545	200.26	2180	12066	47.23
ADANIENT	EQ	27-Apr-2022	2395.30	2404.95	2420.95	2325.00	2338.00	2334.10	2368.20	2559876	60623.06	79776	572416	22.36
ADANIGREEN	EQ	27-Apr-2022	2952.45	2955.00	2955.00	2821.50	2835.30	2841.65	2872.64	982473	28222.88	73936	397475	40.46
ADANIPORTS	EQ	27-Apr-2022	909.50	914.05	924.65	880.00	886.00	887.30	903.22	20793885	187813.66	320936	3638970	17.50
ADANIPOWER	EQ	27-Apr-2022	285.65	298.00	299.90	276.65	299.90	299.20	296.09	44895283	132932.59	360693	13658523	30.42
ADANITRANS	EQ	27-Apr-2022	2812.55	2849.70	2870.00	2694.35	2720.00	2712.20	2773.11	603568	16737.61	48062	193263	32.02
ADFFOODS	EQ	27-Apr-2022	777.50	789.95	790.00	765.00	765.00	770.15	771.13	5247	40.46	561	2790	53.17
ADL	BE	27-Apr-2022	54.10	53.05	56.80	51.80	51.80	51.90	53.39	2087	1.11	35	-	-
ADORWELD	EQ	27-Apr-2022	670.00	669.95	688.00	660.50	683.00	680.20	671.78	8219	55.21	737	5424	65.99
ADROITINFO	BE	27-Apr-2022	14.15	13.45	14.15	13.45	13.45	13.45	13.48	1766	0.24	26	-	-
ADSL	EQ	27-Apr-2022	152.70	151.00	157.20	146.45	155.20	154.05	151.49	314054	475.75	4755	141158	44.95
ADVANIHOTR	EQ	27-Apr-2022	83.20	83.20	88.45	81.80	87.50	87.25	86.50	244652	211.63	3382	125112	51.14
ADVENZYMES	EQ	27-Apr-2022	304.30	304.30	307.00	300.50	306.00	304.35	303.02	74323	225.21	2795	29713	39.98
AEGISCHEM	EQ	27-Apr-2022	227.00	226.90	228.35	221.10	222.15	222.15	223.78	448178	1002.93	12373	242541	54.12
AFFLE	EQ	27-Apr-2022	1194.60	1185.00	1215.00	1163.40	1198.45	1201.40	1187.82	284625	3380.83	22546	130258	45.76
AGARIND	EQ	27-Apr-2022	669.30	674.00	698.85	669.25	694.30	688.95	687.12	90075	618.92	4868	51067	56.69
AGRITECH	BE	27-Apr-2022	100.55	100.10	100.10	95.55	99.10	97.45	96.99	8139	7.89	150	-	-
AGROPHOS	EQ	27-Apr-2022	47.15	48.45	51.85	43.20	51.85	51.85	49.53	1977353	979.46	14965	601131	30.40
AGSTRA	EQ	27-Apr-2022	125.80	124.95	126.80	119.05	120.60	121.10	122.09	822952	1004.74	10113	348283	42.32
AHLADA	EQ	27-Apr-2022	97.90	99.95	103.95	96.50	98.00	99.00	99.61	22107	22.02	578	13645	61.72
AHLEAST	EQ	27-Apr-2022	244.60	241.20	242.05	230.35	236.00	234.65	237.64	4986	11.85	360	3231	64.80
AHLUCONT	EQ	27-Apr-2022	517.70	518.10	523.80	498.55	510.00	509.60	512.08	31760	162.64	3050	15917	50.12
AIAENG	EQ	27-Apr-2022	1870.60	1853.60	1916.05	1840.10	1890.00	1899.30	1888.57	20492	387.01	3404	8541	41.68
AILIMITED	SM	27-Apr-2022	21.00	22.05	22.05	22.05	22.05	22.05	22.05	12000	2.65	4	12000	100.00
AIRAN	EQ	27-Apr-2022	21.90	22.25	22.25	20.45	21.00	20.95	20.95	357685	74.95	1746	251990	70.45
AIROLAM	EQ	27-Apr-2022	74.60	76.60	76.60	70.50	72.60	71.80	73.08	5742	4.20	193	3644	63.46
AIRTELPP	E1	27-Apr-2022	359.45	358.00	364.85	351.90	356.00	356.30	358.42	390981	1401.36	2980	337206	86.25
AISL	SM	27-Apr-2022	60.50	62.75	62.75	58.05	58.10	58.40	59.48	4800	2.85	4	3600	75.00
AJANTPHARM	EQ	27-Apr-2022	1734.30	1749.00	1749.00	1705.50	1715.00	1713.20	1719.71	26684	458.89	3431	15934	59.71
AJMERA	EQ	27-Apr-2022	369.75	372.00	372.00	354.50	359.80	357.20	360.49	79186	285.46	5718	33680	42.53
AJOONI	EQ	27-Apr-2022	68.55	69.00	71.50	67.00	68.35	68.85	69.53	104360	72.56	1301	72379	69.36
AJRINFRA	BE	27-Apr-2022	2.10	2.10	2.10	2.00	2.05	2.05	2.02	1955138	39.47	957	-	-
AKASH	EQ	27-Apr-2022	46.25	48.55	48.55	48.55	48.55	48.55	48.55	17347	8.42	112	17346	99.99
AKG	EQ	27-Apr-2022	35.75	35.95	36.00	34.50	35.00	35.00	35.39	4701	1.66	97	3057	65.03
AKSHARCHEM	EQ	27-Apr-2022	383.50	375.55	385.50	363.00	374.50	376.75	376.62	9143	34.43	598	5340	58.41
AKSHOPTFBR	EQ	27-Apr-2022	12.35	12.40	12.45	11.65	12.15	12.05	12.06	330766	39.90	826	204033	61.68
AKZOINDIA	EQ	27-Apr-2022	1891.20	1888.00	1897.95	1862.75	1878.00	1879.05	1881.24	4233	79.63	635	2769	65.41
ALANKIT	EQ	27-Apr-2022	14.15	14.10	14.30	13.70	13.90	13.85	13.92	423725	58.98	1311	307613	72.60
ALBERTDAVD	EQ	27-Apr-2022	607.40	604.15	650.85	602.50	635.40	633.55	635.89	76768	488.16	4726	16799	21.88
ALEMBICLTD	EQ	27-Apr-2022	80.45	80.30	81.60	79.50	80.25	79.85	80.30	147170	118.18	2074	71351	48.48
ALICON	EQ	27-Apr-2022	669.90	678.80	678.80	650.05	652.50	654.90	657.30	7205	47.36	499	4378	60.76
ALKALI	BE	27-Apr-2022	99.00	97.00	99.00	95.05	97.00	96.95	97.06	3927	3.81	79	-	-
ALKEM	EQ	27-Apr-2022	3305.75	3305.75	3314.40	3287.00	3299.00	3300.60	3301.22	21427	707.35	2639	8499	39.66
ALKYLAMINE	EQ	27-Apr-2022	3131.85	3131.85	3152.00	3077.85	3125.00	3132.55	3118.92	32657	1018.54	6488	16473	50.44
ALLCARGO	EQ	27-Apr-2022	356.80	356.00	359.20	348.00	354.50	355.15	354.99	211965	752.45	5369	137090	64.68
ALLSEC	EQ	27-Apr-2022	508.05	500.50	516.90	500.50	504.90	505.30	508.48	19531	99.31	2307	4711	24.12
ALMONDZ	EQ	27-Apr-2022	112.55	113.75	125.00	106.10	112.50	111.00	119.04	201896	240.34	4748	49999	24.76
ALOKINDS	EQ	27-Apr-2022	23.85	23.65	28.60	23.40	28.60	27.75	26.43	82065536	21689.50	62047	21074314	25.68
ALPA	EQ	27-Apr-2022	85.00	84.85	84.90	82.00	82.90	82.50	83.07	64074	53.23	1095	36343	56.72
ALPHAGEO	EQ	27-Apr-2022	333.15	329.95	332.10	319.05	327.00	324.75	324.91	14390	46.75	1060	6332	44.00
AMARAJABAT	EQ	27-Apr-2022	563.90	560.00	563.90	552.50	556.00	555.45	556.01	571709	3178.74	14339	295431	51.68
AMBER	EQ	27-Apr-2022	3591.60	3580.00	3590.45	3498.10	3545.00	3527.45	3545.87	28476	1009.72	3470	13585	47.71
AMBICAAGAR	EQ	27-Apr-2022	28.45	28.45	28.45	26.80	27.95	27.65	27.61	38683	10.68	408	25175	65.08
AMBIKCO	EQ	27-Apr-2022	2270.65	2258.50	2269.00	2155.05	2188.90	2181.45	2193.07	40491	888.00	4942	23810	58.80
AMBUJACEM	EQ	27-Apr-2022	385.15	385.00	387.70	376.25	385.00	384.55	382.60	11121579	42551.38	124869	4125293	37.09
AMDIND	EQ	27-Apr-2022	55.20	55.00	55.00	52.05	52.90	52.45	53.14	64475	34.26	1259	36498	56.61
AMIORG	EQ	27-Apr-2022	1078.65	1054.10	1084.00	1041.35	1060.00	1063.85	1061.87	115745	1229.07	9007	32873	28.40
AMJLAND	EQ	27-Apr-2022	28.60	28.95	29.05	27.85	28.10	28.05	28.17	25212	7.10	339	17952	71.20
AMRUTANJAN	EQ	27-Apr-2022	877.00	865.00	913.00	865.00	905.10	907.50	890.79	40700	362.55	5792	14249	35.01
ANANDRATHI	EQ	27-Apr-2022	640.65	639.85	675.00	624.50	668.90	668.65	648.57	178633	1158.57	7859	73624	41.22
ANANTRAJ	EQ	27-Apr-2022	58.35	58.10	63.45	57.50	60.95	61.45	60.69	1495003	907.39	11231	729556	48.80
ANDHRACEMT	EQ	27-Apr-2022	14.15	14.20	14.20	13.80	14.05	14.05	13.98	248399	34.73	756	188197	75.76
ANDHRAPAP	EQ	27-Apr-2022	355.20	352.00	359.00	332.00	345.10	345.55	345.90	29388	101.65	1328	16408	55.83
ANDHRSUGAR	EQ	27-Apr-2022	166.55	166.60	168.60	161.25	164.10	164.00	164.11	399155	655.06	5338	122921	30.80
ANDREWYU	EQ	27-Apr-2022	28.45	28.75	29.10	27.40	28.50	28.70	28.36	1110105	314.85	4021	425817	38.36
ANGELONE	EQ	27-Apr-2022	1824.80	1810.05	1867.70	1800.25	1838.90	1838.75	1839.76	704605	12963.05	34017	211233	29.98
ANIKINDS	EQ	27-Apr-2022	30.80	30.30	33.85	30.30	33.85	33.85	33.62	391923	131.75	773	166007	42.36
ANKITMETAL	EQ	27-Apr-2022	7.95	7.70	8.15	7.60	7.85	7.85	7.75	324039	25.12	1009	243419	75.12
ANMOL	EQ	27-Apr-2022	216.20	217.95	223.40	213.05	215.70	213.95	216.50	20962	45.38	747	10300	49.14
ANSALAPI	BE	27-Apr-2022	21.15	22.00	22.20	21.20	21.75	21.95	22.08	473999	104.65	624	-	-
ANSALHSG	EQ	27-Apr-2022	8.00	8.10	8.20	7.90	8.00	8.00	8.00	73272	5.86	248	61551	84.00
ANTGRAPHIC	BE	27-Apr-2022	1.40	1.40	1.40	1.35	1.35	1.35	1.37	482697	6.61	899	-	-
ANUP	EQ	27-Apr-2022	871.55	871.55	882.15	865.00	873.00	872.50	872.03	6202	54.08	728	3142	50.66
ANURAS	EQ	27-Apr-2022	856.50	855.00	860.00	832.10	836.00	839.20	849.52	79199	672.81	5093	38873	49.08
APARINDS	EQ	27-Apr-2022	678.25	681.65	681.65	669.15	675.00	676.85	674.41	16985	114.55	1527	7163	42.17
APCL	EQ	27-Apr-2022	280.80	279.00	281.60	268.85	274.00	272.15	273.68	19814	54.23	940	10265	51.81
APCOTEXIND	EQ	27-Apr-2022	539.75	534.90	542.00	510.00	536.65	530.20	525.43	354974	1865.14	16865	99269	27.97
APEX	EQ	27-Apr-2022	307.45	309.50	314.80	306.55	312.00	311.70	311.02	96719	300.82	9001	41683	43.10
APLAPOLLO	EQ	27-Apr-2022	1043.20	1035.00	1035.85	1004.00	1022.90	1022.70	1018.09	262142	2668.84	15445	128583	49.05
APLLTD	EQ	27-Apr-2022	782.15	784.00	789.10	781.00	783.50	784.35	785.59	291270	2288.20	5578	98262	33.74
APOLLO	EQ	27-Apr-2022	141.20	137.35	141.00	134.45	137.75	137.20	137.16	55124	75.61	1279	30912	56.08
APOLLOHOSP	EQ	27-Apr-2022	4624.05	4620.00	4658.95	4500.00	4530.00	4522.95	4543.11	476441	21645.22	56425	197063	41.36
APOLLOPIPE	EQ	27-Apr-2022	587.60	585.90	595.95	574.55	579.00	577.40	581.04	47103	273.69	3307	23418	49.72
APOLLOTYRE	EQ	27-Apr-2022	204.10	201.95	211.45	198.55	210.15	210.50	205.75	8443657	17372.98	57198	1923991	22.79
APOLSINHOT	EQ	27-Apr-2022	770.00	766.85	773.55	766.00	770.00	769.80	769.20	976	7.51	97	768	78.69
APTECHT	EQ	27-Apr-2022	334.30	330.10	334.05	325.10	329.00	328.70	329.21	77555	255.32	3661	23517	30.32
APTUS	EQ	27-Apr-2022	333.40	330.25	338.90	329.70	337.00	336.25	334.81	227078	760.27	7991	93219	41.05
ARCHIDPLY	EQ	27-Apr-2022	53.25	54.50	55.60	51.85	54.00	53.25	53.20	58925	31.35	892	33898	57.53
ARCHIES	BE	27-Apr-2022	20.20	20.50	20.60	19.60	20.25	20.15	20.08	32785	6.58	193	-	-
ARENTERP	EQ	27-Apr-2022	42.30	40.40	43.50	40.40	40.60	40.95	41.09	2236	0.92	64	1468	65.65
ARIES	EQ	27-Apr-2022	160.35	160.35	160.35	154.00	156.15	155.50	155.95	119595	186.51	4649	47029	39.32
ARIHANTCAP	EQ	27-Apr-2022	87.15	85.50	87.10	82.80	83.00	83.40	83.64	252127	210.88	1507	177986	70.59
ARIHANTSUP	EQ	27-Apr-2022	164.35	164.10	172.55	159.10	170.00	170.30	170.19	178128	303.16	1511	122228	68.62
ARMANFIN	EQ	27-Apr-2022	1184.10	1184.00	1203.95	1155.00	1184.00	1179.05	1181.06	9809	115.85	1662	4237	43.20
AROGRANITE	EQ	27-Apr-2022	58.50	59.55	59.55	55.25	57.70	57.80	57.57	61510	35.41	771	30215	49.12
ARROWGREEN	EQ	27-Apr-2022	124.95	124.95	125.10	118.05	119.95	119.95	121.46	24061	29.22	676	15631	64.96
ARSHIYA	EQ	27-Apr-2022	29.45	29.40	29.55	28.10	28.65	28.55	28.97	516033	149.52	6124	286760	55.57
ARSSINFRA	EQ	27-Apr-2022	29.50	29.20	29.95	29.00	29.30	29.05	29.25	28026	8.20	203	16515	58.93
ARTEMISMED	EQ	27-Apr-2022	44.30	44.20	45.05	44.05	44.80	44.55	44.61	69164	30.85	577	49996	72.29
ARTNIRMAN	EQ	27-Apr-2022	88.10	91.95	91.95	85.05	87.90	86.45	89.76	2674	2.40	89	1376	51.46
ARVEE	BE	27-Apr-2022	112.45	116.80	116.80	109.50	114.00	114.00	113.26	1591	1.80	31	-	-
ARVIND	EQ	27-Apr-2022	128.30	127.45	129.00	125.05	127.45	126.80	126.81	722084	915.65	5874	227281	31.48
ARVINDFASN	EQ	27-Apr-2022	293.75	292.00	292.95	284.25	290.10	290.15	287.76	93528	269.14	2210	47348	50.62
ARVSMART	EQ	27-Apr-2022	206.10	205.00	206.90	200.20	202.00	201.95	202.74	47767	96.84	829	31542	66.03
ASAHIINDIA	EQ	27-Apr-2022	451.45	447.00	449.75	440.25	446.85	445.50	443.62	32847	145.72	2024	13705	41.72
ASAHISONG	EQ	27-Apr-2022	327.70	327.50	329.30	314.00	314.25	315.80	319.99	42386	135.63	1754	27772	65.52
ASAL	BE	27-Apr-2022	571.10	599.65	599.65	599.65	599.65	599.65	599.65	27900	167.30	540	-	-
ASALCBR	EQ	27-Apr-2022	489.55	488.00	491.90	481.00	486.95	484.35	484.76	15712	76.17	1426	7805	49.68
ASCOM	SM	27-Apr-2022	56.80	59.60	59.60	59.60	59.60	59.60	59.60	8000	4.77	2	4000	50.00
ASHAPURMIN	EQ	27-Apr-2022	139.10	138.40	142.35	135.00	136.50	136.80	138.82	255545	354.74	3070	114150	44.67
ASHIANA	EQ	27-Apr-2022	146.95	145.80	148.00	145.05	145.55	146.00	146.48	22886	33.52	458	17980	78.56
ASHIMASYN	EQ	27-Apr-2022	14.75	15.05	15.05	14.30	14.45	14.50	14.49	66071	9.57	286	45720	69.20
ASHOKA	EQ	27-Apr-2022	87.55	88.10	89.95	86.75	87.90	87.75	88.23	995596	878.37	8675	349787	35.13
ASHOKLEY	EQ	27-Apr-2022	129.90	128.85	130.15	126.30	127.15	127.00	128.18	9152362	11731.11	56346	1963650	21.46
ASIAN-RE1	BE	27-Apr-2022	7.15	5.80	6.40	4.30	4.70	4.55	4.91	900034	44.24	3192	-	-
ASIANENE	EQ	27-Apr-2022	114.70	114.55	115.80	113.00	113.10	113.15	114.01	36380	41.48	959	26681	73.34
ASIANHOTNR	EQ	27-Apr-2022	86.65	85.90	86.70	82.30	85.30	85.15	84.91	34617	29.39	931	15411	44.52
ASIANPAINT	EQ	27-Apr-2022	3125.65	3096.00	3164.00	3085.95	3145.00	3148.35	3132.94	963536	30186.98	72900	471956	48.98
ASIANTILES	EQ	27-Apr-2022	75.70	75.30	75.90	63.90	70.60	70.70	69.41	3855348	2675.93	22385	1250210	32.43
ASPINWALL	EQ	27-Apr-2022	185.30	185.30	187.70	180.55	187.00	185.80	183.78	3732	6.86	117	2279	61.07
ASTEC	EQ	27-Apr-2022	1820.55	1820.00	1848.00	1790.30	1805.75	1816.25	1819.06	13423	244.17	2444	3671	27.35
ASTERDM	EQ	27-Apr-2022	196.75	196.75	212.00	193.80	196.70	197.20	201.64	2460481	4961.39	34280	628688	25.55
ASTRAL	EQ	27-Apr-2022	2145.00	2145.00	2174.00	2123.65	2134.05	2144.25	2152.68	265161	5708.06	26502	101792	38.39
ASTRAMICRO	EQ	27-Apr-2022	268.60	267.00	273.10	260.10	260.90	261.55	264.47	514802	1361.51	16921	226905	44.08
ASTRAZEN	EQ	27-Apr-2022	2788.45	2790.00	2794.15	2713.25	2726.00	2726.65	2747.56	6602	181.39	1606	3180	48.17
ASTRON	EQ	27-Apr-2022	51.20	50.10	51.95	49.10	50.70	49.90	50.68	146264	74.12	1584	87368	59.73
ATALREAL	SM	27-Apr-2022	140.30	144.45	146.00	140.00	143.50	143.50	142.16	107200	152.39	44	43200	40.30
ATFL	EQ	27-Apr-2022	859.05	862.90	863.55	848.95	850.00	851.50	854.57	3535	30.21	398	2274	64.33
ATGL	EQ	27-Apr-2022	2562.50	2573.05	2580.00	2448.65	2525.05	2503.00	2513.38	345199	8676.16	25796	177816	51.51
ATLANTA	EQ	27-Apr-2022	20.65	20.90	20.90	20.15	20.70	20.35	20.37	20045	4.08	230	10528	52.52
ATUL	EQ	27-Apr-2022	9358.00	9200.00	9250.00	8855.00	8990.00	8959.90	8980.01	164099	14736.11	27077	76037	46.34
ATULAUTO	EQ	27-Apr-2022	195.60	192.05	194.45	189.30	191.95	191.30	191.32	64001	122.45	2135	27951	43.67
AUBANK	EQ	27-Apr-2022	1415.55	1405.00	1405.00	1340.00	1363.00	1362.95	1360.70	2764360	37614.73	120504	607471	21.98
AURDIS	SM	27-Apr-2022	66.00	66.00	66.00	66.00	66.00	66.00	66.00	12000	7.92	6	12000	100.00
AURIONPRO	EQ	27-Apr-2022	352.90	352.00	352.35	341.00	348.85	345.25	345.74	32605	112.73	1053	22541	69.13
AUROPHARMA	EQ	27-Apr-2022	638.10	638.10	640.55	625.20	628.20	629.05	630.92	1078875	6806.80	31708	363054	33.65
AURUM	BE	27-Apr-2022	108.90	109.80	110.00	104.65	104.70	104.95	106.13	77072	81.80	1302	-	-
AURUM-RE	BE	27-Apr-2022	20.75	21.05	23.90	18.05	20.00	19.10	19.73	432130	85.24	3281	-	-
AUSOMENT	EQ	27-Apr-2022	85.05	82.10	88.80	82.10	88.25	87.90	86.49	20303	17.56	682	13199	65.01
AUTOAXLES	EQ	27-Apr-2022	1657.40	1658.00	1659.70	1631.00	1635.00	1649.60	1645.54	5899	97.07	1012	3763	63.79
AUTOIND	BE	27-Apr-2022	62.95	60.65	65.95	60.65	65.85	65.65	63.45	72940	46.28	473	-	-
AVADHSUGAR	EQ	27-Apr-2022	801.60	801.00	807.95	757.25	768.55	769.10	773.78	184119	1424.68	9712	79758	43.32
AVANTIFEED	EQ	27-Apr-2022	453.05	451.00	451.60	443.75	447.50	446.25	446.96	84799	379.01	4380	42094	49.64
AVG	SM	27-Apr-2022	73.15	70.00	72.95	69.50	72.95	72.95	70.82	3600	2.55	3	2400	66.67
AVROIND	EQ	27-Apr-2022	96.25	92.20	99.05	92.20	95.00	95.05	94.53	19523	18.45	175	6303	32.28
AVSL	SM	27-Apr-2022	42.85	44.95	44.95	44.95	44.95	44.95	44.95	6000	2.70	2	6000	100.00
AVTNPL	EQ	27-Apr-2022	123.65	123.70	124.85	117.80	121.70	121.50	120.88	159471	192.76	3330	78109	48.98
AWHCL	EQ	27-Apr-2022	280.80	281.80	281.80	272.45	277.00	276.60	276.70	58219	161.09	2491	29887	51.34
AWL	EQ	27-Apr-2022	803.15	832.30	843.30	776.60	843.30	841.00	831.31	37860816	314739.13	536141	8311576	21.95
AXISBANK	EQ	27-Apr-2022	775.00	765.60	772.95	749.00	769.00	765.90	762.55	11485697	87584.15	188576	6067319	52.82
AXISBNKETF	EQ	27-Apr-2022	365.21	364.15	364.15	359.25	362.88	362.72	361.46	6241	22.56	40	6228	99.79
AXISBPSETF	EQ	27-Apr-2022	10.46	10.47	10.47	10.44	10.47	10.44	10.45	14134	1.48	1076	8486	60.04
AXISCADES	EQ	27-Apr-2022	159.90	167.85	167.85	155.10	167.85	167.85	167.60	322835	541.07	718	197603	61.21
AXISCETF	EQ	27-Apr-2022	71.19	69.06	72.40	69.06	70.63	70.63	70.32	593	0.42	34	349	58.85
AXISGOLD	EQ	27-Apr-2022	44.77	44.77	44.85	44.34	44.64	44.53	44.62	609533	272.00	1106	586866	96.28
AXISHCETF	EQ	27-Apr-2022	83.73	83.25	85.00	83.01	84.50	84.49	84.16	907	0.76	160	579	63.84
AXISNIFTY	EQ	27-Apr-2022	180.98	188.73	188.73	178.50	179.15	179.49	179.64	6116	10.99	123	5462	89.31
AXISTECETF	EQ	27-Apr-2022	329.31	328.00	328.00	319.00	322.14	321.58	321.15	4080	13.10	217	3148	77.16
AYMSYNTEX	EQ	27-Apr-2022	126.10	126.10	127.50	122.50	127.10	125.90	125.26	29180	36.55	809	18735	64.20
BAFNAPH	EQ	27-Apr-2022	133.70	135.00	135.00	130.25	132.55	132.40	132.58	2506	3.32	166	1609	64.21
BAGFILMS	BE	27-Apr-2022	8.30	7.90	7.90	7.90	7.90	7.90	7.90	109490	8.65	285	-	-
BAJAJ-AUTO	EQ	27-Apr-2022	3892.10	3870.00	3919.00	3846.00	3898.60	3905.65	3888.56	541564	21059.05	43382	136314	25.17
BAJAJCON	EQ	27-Apr-2022	168.70	167.70	172.25	165.75	170.25	170.55	168.19	323154	543.51	7610	124930	38.66
BAJAJELEC	EQ	27-Apr-2022	1091.85	1091.85	1095.30	1074.60	1082.00	1080.45	1083.67	40797	442.10	4834	15463	37.90
BAJAJFINSV	EQ	27-Apr-2022	15434.35	15341.10	15341.10	14751.35	14842.00	14826.40	14937.01	341192	50963.88	64181	90923	26.65
BAJAJHCARE	EQ	27-Apr-2022	352.55	354.50	354.50	343.00	345.00	345.20	348.69	24579	85.70	2132	12707	51.70
BAJAJHIND	EQ	27-Apr-2022	20.00	19.55	20.00	19.00	19.00	19.00	19.18	24481114	4695.36	12798	11279418	46.07
BAJAJHLDNG	EQ	27-Apr-2022	5471.70	5381.00	5439.95	5312.05	5349.00	5368.15	5400.47	32665	1764.06	8502	8686	26.59
BAJFINANCE	EQ	27-Apr-2022	7240.55	7100.00	7100.00	6688.85	6716.00	6714.10	6844.72	3984357	272718.13	352077	1582043	39.71
BALAJITELE	EQ	27-Apr-2022	68.55	68.15	71.00	66.70	68.95	68.65	68.71	640134	439.82	6413	219763	34.33
BALAMINES	EQ	27-Apr-2022	3259.50	3225.00	3260.00	3168.00	3222.00	3225.10	3212.76	40887	1313.60	7645	14540	35.56
BALAXI	EQ	27-Apr-2022	474.50	480.00	482.35	454.50	480.00	473.10	465.83	6311	29.40	477	2594	41.10
BALKRISHNA	EQ	27-Apr-2022	49.60	49.55	49.60	48.00	48.60	48.50	48.68	16638	8.10	125	13966	83.94
BALKRISIND	EQ	27-Apr-2022	2136.00	2104.00	2224.95	2101.45	2198.00	2202.60	2179.98	634985	13842.52	38811	309835	48.79
BALLARPUR	BZ	27-Apr-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.75	8247479	144.15	2574	-	-
BALMLAWRIE	EQ	27-Apr-2022	124.70	124.50	124.95	121.60	122.50	122.45	122.89	183465	225.47	2985	91121	49.67
BALPHARMA	EQ	27-Apr-2022	122.05	121.40	124.70	117.00	121.55	122.15	120.88	169586	204.99	5231	52231	30.80
BALRAMCHIN	EQ	27-Apr-2022	473.45	466.50	473.25	452.60	461.40	460.85	460.31	3108755	14310.02	50436	590806	19.00
BANARBEADS	EQ	27-Apr-2022	90.20	90.20	106.65	87.65	95.50	96.75	100.07	284764	284.96	4713	76804	26.97
BANARISUG	EQ	27-Apr-2022	2689.20	2680.00	2680.00	2619.00	2676.00	2648.35	2655.51	1669	44.32	510	844	50.57
BANCOINDIA	EQ	27-Apr-2022	144.40	142.60	143.95	141.00	142.50	142.45	142.14	31624	44.95	862	17795	56.27
BANDHANBNK	EQ	27-Apr-2022	339.95	335.00	337.30	329.70	333.00	333.65	333.18	5730599	19093.50	56525	1422522	24.82
BANG	EQ	27-Apr-2022	62.45	61.95	62.20	58.00	59.65	59.25	59.42	103809	61.68	1624	54955	52.94
BANKA	EQ	27-Apr-2022	91.00	92.70	92.70	83.35	85.00	85.35	87.54	70456	61.67	928	46179	65.54
BANKBARODA	EQ	27-Apr-2022	115.50	114.00	116.55	112.80	116.45	116.10	114.56	21756038	24923.78	70866	4129319	18.98
BANKBEES	EQ	27-Apr-2022	366.30	366.25	366.25	360.50	363.75	363.11	363.04	852336	3094.36	10533	528166	61.97
BANKINDIA	EQ	27-Apr-2022	49.15	48.95	49.10	48.25	48.90	48.80	48.69	1419803	691.35	5938	537416	37.85
BANSWRAS	EQ	27-Apr-2022	267.55	263.00	267.00	255.00	258.25	259.00	260.58	17231	44.90	890	9351	54.27
BARBEQUE	EQ	27-Apr-2022	1211.95	1203.00	1239.15	1175.10	1177.95	1177.10	1208.27	204014	2465.04	12889	65233	31.97
BARTRONICS	BZ	27-Apr-2022	5.85	5.85	5.95	5.60	5.75	5.75	5.67	31642	1.79	85	-	-
BASF	EQ	27-Apr-2022	2710.50	2714.70	2714.70	2660.05	2665.85	2670.00	2681.24	11028	295.69	1861	5794	52.54
BASML	EQ	27-Apr-2022	84.20	83.00	83.80	80.70	82.50	82.55	82.23	190815	156.90	2623	97189	50.93
BATAINDIA	EQ	27-Apr-2022	1975.45	1968.00	1979.35	1912.35	1921.00	1919.05	1932.26	207039	4000.54	12801	68630	33.15
BAYERCROP	EQ	27-Apr-2022	4757.10	4750.00	4750.00	4674.00	4699.00	4697.70	4700.00	29224	1373.53	1428	27346	93.57
BBETF0432	EQ	27-Apr-2022	1003.21	1003.30	1004.99	1002.15	1003.00	1004.70	1003.89	7057	70.84	76	5758	81.59
BBL	EQ	27-Apr-2022	1742.15	1754.00	1768.70	1691.85	1700.10	1703.15	1714.53	17519	300.37	2094	8100	46.24
BBOX	EQ	27-Apr-2022	784.30	796.05	814.45	790.00	792.20	791.80	799.89	9577	76.61	777	5589	58.36
BBTC	EQ	27-Apr-2022	1026.55	1006.50	1110.00	1005.65	1095.00	1096.40	1070.90	1639619	17558.73	88333	170661	10.41
BCG	BE	27-Apr-2022	80.05	77.00	79.85	76.05	76.25	76.20	76.87	3053717	2347.49	23130	-	-
BCIL-RE	BE	27-Apr-2022	524.10	524.10	550.00	505.30	530.00	530.00	530.31	1658	8.79	40	-	-
BCLIND	BE	27-Apr-2022	485.05	483.95	483.95	469.00	477.90	476.90	476.49	30583	145.72	772	-	-
BCONCEPTS	BE	27-Apr-2022	103.15	108.00	108.30	100.30	108.30	108.30	107.93	17946	19.37	61	-	-
BCP	EQ	27-Apr-2022	5.00	5.05	5.05	4.85	5.00	4.90	4.96	254424	12.62	658	196787	77.35
BDL	EQ	27-Apr-2022	777.10	775.00	780.75	746.15	760.70	760.15	759.03	1057342	8025.51	40320	208263	19.70
BEARDSELL	EQ	27-Apr-2022	17.30	17.45	17.45	16.50	16.60	16.70	16.76	72058	12.08	232	46737	64.86
BECTORFOOD	EQ	27-Apr-2022	307.60	307.85	312.70	305.00	310.00	308.95	308.24	204549	630.49	4677	99878	48.83
BEDMUTHA	EQ	27-Apr-2022	91.10	94.70	94.70	86.65	87.30	87.35	88.96	42781	38.06	763	19694	46.03
BEL	EQ	27-Apr-2022	250.50	247.55	248.95	242.85	247.00	246.50	245.59	4606165	11312.25	39264	2179832	47.32
BEML	EQ	27-Apr-2022	1687.85	1672.50	1686.90	1655.55	1678.05	1678.00	1672.09	87316	1460.00	6528	23994	27.48
BEPL	EQ	27-Apr-2022	129.80	129.00	129.55	127.70	129.00	128.70	128.49	280411	360.29	4382	126945	45.27
BERGEPAINT	EQ	27-Apr-2022	719.70	715.90	720.75	705.55	715.10	717.85	713.09	391242	2789.90	15589	179326	45.84
BESTAGRO	EQ	27-Apr-2022	952.80	936.00	975.00	891.15	899.90	909.65	944.62	102846	971.50	8447	22931	22.30
BETA	SM	27-Apr-2022	720.80	700.00	729.00	688.00	710.00	706.50	710.15	14000	99.42	69	10600	75.71
BEWLTD	SM	27-Apr-2022	760.00	730.00	730.00	684.00	684.00	684.00	691.57	6750	46.68	27	5250	77.78
BFINVEST	EQ	27-Apr-2022	305.80	304.80	329.00	301.75	317.50	322.45	319.85	166425	532.30	7445	25566	15.36
BFUTILITIE	EQ	27-Apr-2022	374.00	371.70	415.95	365.25	404.00	406.15	395.63	1615700	6392.12	40422	247141	15.30
BGRENERGY	EQ	27-Apr-2022	81.20	82.40	83.30	80.10	80.70	80.55	81.38	147152	119.75	1503	76276	51.83
BHAGCHEM	EQ	27-Apr-2022	946.00	939.80	971.00	932.00	965.00	954.30	955.01	4643	44.34	235	4008	86.32
BHAGERIA	EQ	27-Apr-2022	255.50	251.65	255.65	251.00	252.00	252.35	252.86	15749	39.82	726	8500	53.97
BHAGYANGR	EQ	27-Apr-2022	49.95	48.60	50.15	48.50	48.80	48.70	48.93	24571	12.02	491	12752	51.90
BHAGYAPROP	EQ	27-Apr-2022	40.30	40.00	41.60	39.40	39.70	39.90	40.21	98289	39.52	628	72031	73.28
BHANDARI	EQ	27-Apr-2022	6.60	6.45	6.70	6.10	6.45	6.30	6.34	453279	28.73	1302	313319	69.12
BHARATFORG	EQ	27-Apr-2022	728.40	720.10	725.55	710.00	713.90	714.70	717.75	1054075	7565.63	27254	524889	49.80
BHARATGEAR	EQ	27-Apr-2022	154.65	154.65	155.50	152.10	153.15	152.60	153.85	22312	34.33	748	12385	55.51
BHARATRAS	EQ	27-Apr-2022	13831.20	13623.75	13980.20	13411.10	13885.00	13823.30	13702.85	2346	321.47	1196	1008	42.97
BHARATWIRE	EQ	27-Apr-2022	80.60	80.85	81.85	78.00	78.00	79.55	79.52	42999	34.19	974	23634	54.96
BHARTIARTL	EQ	27-Apr-2022	756.30	750.00	761.55	746.40	752.00	752.50	753.60	4571399	34450.12	110530	2647953	57.92
BHEL	EQ	27-Apr-2022	52.95	52.50	53.40	51.75	52.50	52.60	52.52	19789916	10393.17	33651	2562426	12.95
BIGBLOC	EQ	27-Apr-2022	139.15	142.00	146.10	142.00	146.10	146.10	145.63	313543	456.62	2762	191160	60.97
BIL	EQ	27-Apr-2022	283.65	288.65	288.65	278.60	279.00	279.20	280.60	5789	16.24	312	4244	73.31
BINDALAGRO	EQ	27-Apr-2022	26.50	26.70	28.90	26.10	28.25	28.20	27.99	986709	276.20	4382	455869	46.20
BIOCON	EQ	27-Apr-2022	380.05	379.90	383.90	372.00	381.25	381.95	378.75	2724204	10317.95	36153	949026	34.84
BIOFILCHEM	EQ	27-Apr-2022	64.40	64.40	64.95	62.15	62.55	63.15	63.59	17543	11.16	497	9800	55.86
BIRET	RR	27-Apr-2022	329.92	331.70	333.00	328.40	329.95	330.22	330.65	47863	158.26	645	42450	88.69
BIRLACABLE	EQ	27-Apr-2022	142.20	142.00	142.25	136.60	138.20	138.75	139.13	130119	181.03	3164	57287	44.03
BIRLACORPN	EQ	27-Apr-2022	1110.45	1103.70	1120.20	1101.55	1108.60	1108.10	1111.35	41669	463.09	4623	14726	35.34
BIRLAMONEY	EQ	27-Apr-2022	66.65	66.40	68.50	65.20	67.55	67.60	66.60	173853	115.78	2018	82490	47.45
BIRLATYRE	EQ	27-Apr-2022	16.50	16.50	18.15	15.70	18.15	18.00	17.06	5452304	930.13	11031	2741601	50.28
BKMINDST	BZ	27-Apr-2022	2.35	2.30	2.35	2.25	2.35	2.25	2.27	146772	3.33	227	-	-
BLBLIMITED	EQ	27-Apr-2022	28.00	28.60	28.60	26.60	26.95	26.85	27.60	59241	16.35	466	37769	63.75
BLISSGVS	EQ	27-Apr-2022	81.50	81.45	81.50	79.55	80.60	80.05	80.22	68759	55.16	2056	32158	46.77
BLKASHYAP	EQ	27-Apr-2022	25.30	25.40	26.30	24.40	25.30	25.20	25.45	651354	165.80	1236	357690	54.91
BLS	EQ	27-Apr-2022	345.65	345.40	345.55	334.40	337.50	337.15	339.20	474856	1610.73	23339	224798	47.34
BLUEDART	EQ	27-Apr-2022	6731.15	6700.00	6762.75	6613.25	6630.35	6638.20	6667.67	3760	250.70	1290	1892	50.32
BLUESTARCO	EQ	27-Apr-2022	1152.65	1147.00	1159.40	1125.00	1127.10	1134.40	1142.36	27442	313.49	3800	10057	36.65
BMETRICS	SM	27-Apr-2022	468.70	490.50	515.55	490.50	515.55	515.55	503.03	2400	12.07	2	2400	100.00
BODALCHEM	EQ	27-Apr-2022	112.75	111.00	112.45	108.45	110.30	109.65	109.51	364651	399.34	6761	164803	45.19
BOMDYEING	EQ	27-Apr-2022	128.45	127.65	138.35	127.60	137.00	136.40	133.80	28888817	38654.27	122926	3954152	13.69
BOROLTD	EQ	27-Apr-2022	365.20	360.00	362.00	352.10	356.95	356.25	356.16	58918	209.84	2377	28334	48.09
BORORENEW	EQ	27-Apr-2022	745.10	745.00	745.10	706.20	721.00	720.85	720.83	894176	6445.51	37876	310188	34.69
BOSCHLTD	EQ	27-Apr-2022	14521.95	14465.00	14479.00	14242.50	14410.05	14386.70	14379.93	12430	1787.43	3037	4801	38.62
BPCL	EQ	27-Apr-2022	372.85	368.00	371.60	364.30	366.35	366.50	366.61	3081806	11298.07	50457	1248758	40.52
BPL	EQ	27-Apr-2022	78.15	78.00	79.00	75.90	76.55	76.80	77.21	107425	82.94	1441	65719	61.18
BRFL	BZ	27-Apr-2022	6.30	6.20	6.45	6.15	6.30	6.30	6.26	142937	8.94	320	-	-
BRIGADE	EQ	27-Apr-2022	464.15	455.10	467.55	455.10	467.00	465.20	462.90	97956	453.44	4404	34070	34.78
BRIGHT	SM	27-Apr-2022	5.70	5.70	5.70	5.55	5.65	5.65	5.63	87000	4.89	28	72000	82.76
BRITANNIA	EQ	27-Apr-2022	3372.70	3350.00	3384.70	3312.15	3326.50	3338.25	3348.48	248769	8329.99	23573	126318	50.78
BRITANNIA	N2	27-Apr-2022	31.64	31.00	31.75	31.00	31.66	31.66	31.65	1359	0.43	44	1229	90.43
BRITANNIA	N3	27-Apr-2022	29.64	29.59	29.70	29.56	29.60	29.60	29.58	2146	0.63	100	2146	100.00
BRNL	EQ	27-Apr-2022	33.65	33.70	33.90	32.75	33.35	33.15	33.14	25540	8.46	524	14142	55.37
BROOKS	EQ	27-Apr-2022	91.75	91.25	93.55	88.50	89.95	89.95	90.79	67233	61.04	1282	43540	64.76
BSE	EQ	27-Apr-2022	832.85	825.00	831.60	816.00	829.00	825.00	822.29	467150	3841.35	21101	205321	43.95
BSHSL	BE	27-Apr-2022	451.55	451.55	459.00	440.00	455.00	448.05	452.61	12462	56.40	106	-	-
BSL	EQ	27-Apr-2022	145.35	141.55	144.85	140.05	140.05	140.35	141.12	10980	15.49	405	6588	60.00
BSLGOLDETF	EQ	27-Apr-2022	46.79	47.00	47.25	46.55	46.68	46.87	47.01	8392	3.95	132	7430	88.54
BSLNIFTY	EQ	27-Apr-2022	19.10	20.29	20.29	18.75	19.03	18.99	19.00	12839	2.44	476	10345	80.57
BSLSENETFG	EQ	27-Apr-2022	54.87	55.00	55.00	53.35	54.42	54.34	54.21	1654	0.90	71	1418	85.73
BSOFT	EQ	27-Apr-2022	421.55	412.75	421.50	412.75	417.05	417.80	416.86	1730324	7213.02	29510	374691	21.65
BTML	SM	27-Apr-2022	124.05	117.85	124.00	117.85	118.00	118.00	119.95	3600	4.32	3	2400	66.67
BURNPUR	EQ	27-Apr-2022	6.30	6.20	6.35	6.05	6.25	6.10	6.12	209960	12.84	689	148009	70.49
BUTTERFLY	EQ	27-Apr-2022	1411.15	1418.10	1418.10	1406.05	1410.00	1410.30	1410.83	11020	155.47	789	8562	77.70
BVCL	BE	27-Apr-2022	22.95	22.95	23.40	22.45	23.00	22.90	22.95	5942	1.36	40	-	-
BYKE	BE	27-Apr-2022	45.05	44.00	46.00	43.10	44.95	44.35	44.50	61582	27.40	353	-	-
CALSOFT	EQ	27-Apr-2022	33.50	32.05	33.50	32.05	33.10	32.85	32.62	16423	5.36	348	11577	70.49
CAMLINFINE	EQ	27-Apr-2022	129.50	129.50	130.75	127.50	129.40	129.20	128.65	181248	233.18	2663	88338	48.74
CAMS	EQ	27-Apr-2022	2577.25	2568.00	2568.00	2511.05	2524.50	2528.95	2529.34	77450	1958.98	9227	36008	46.49
CANBK	EQ	27-Apr-2022	235.55	233.40	235.15	228.15	231.70	231.70	231.54	5465192	12654.12	27992	1092421	19.99
CANDC	BZ	27-Apr-2022	6.10	5.85	6.10	5.80	5.80	5.80	5.90	33582	1.98	53	-	-
CANFINHOME	EQ	27-Apr-2022	640.55	635.10	644.55	628.00	638.80	640.10	638.56	561400	3584.88	15565	333839	59.47
CANTABIL	EQ	27-Apr-2022	1207.85	1240.00	1240.00	1185.20	1200.30	1200.30	1200.83	39100	469.52	6245	8895	22.75
CAPACITE	EQ	27-Apr-2022	135.70	135.45	138.05	133.90	136.10	136.80	136.19	166314	226.51	3575	83694	50.32
CAPLIPOINT	EQ	27-Apr-2022	751.50	751.50	753.05	718.15	722.50	721.25	729.11	131446	958.38	7789	45506	34.62
CAPTRUST	EQ	27-Apr-2022	151.55	149.00	150.90	142.30	145.00	144.85	145.92	35768	52.19	1353	16818	47.02
CARBORUNIV	EQ	27-Apr-2022	736.60	736.60	758.65	726.75	752.55	751.55	737.96	167603	1236.84	9053	118325	70.60
CAREERP	EQ	27-Apr-2022	123.90	123.90	124.40	121.20	124.40	123.60	122.78	9836	12.08	286	6109	62.11
CARERATING	EQ	27-Apr-2022	547.10	532.60	539.90	450.00	468.80	468.65	473.29	1906580	9023.74	78143	884605	46.40
CARTRADE	EQ	27-Apr-2022	638.35	630.00	643.00	627.80	632.05	632.35	632.19	160392	1013.98	12208	102354	63.81
CASTROLIND	EQ	27-Apr-2022	106.40	106.00	106.80	104.80	105.50	105.40	105.37	1006457	1060.53	11552	632421	62.84
CCCL	EQ	27-Apr-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	303273	10.01	659	303243	99.99
CCHHL	EQ	27-Apr-2022	8.25	8.45	8.45	8.10	8.10	8.15	8.22	19857	1.63	131	13691	68.95
CCL	EQ	27-Apr-2022	399.10	396.95	404.00	389.00	395.95	396.05	398.25	487307	1940.68	17438	180737	37.09
CDSL	EQ	27-Apr-2022	1407.20	1400.00	1405.90	1382.65	1394.10	1393.00	1393.62	259114	3611.06	22583	122004	47.09
CEATLTD	EQ	27-Apr-2022	1188.35	1184.90	1207.00	1157.05	1178.45	1184.55	1178.78	101292	1194.01	7266	28904	28.54
CEBBCO	EQ	27-Apr-2022	56.25	56.20	56.20	51.20	52.45	52.25	53.46	477136	255.05	4711	300737	63.03
CELEBRITY	EQ	27-Apr-2022	16.50	16.90	17.00	16.00	16.30	16.35	16.50	62794	10.36	326	32433	51.65
CENTENKA	EQ	27-Apr-2022	581.60	577.50	605.00	574.00	602.05	599.75	588.94	101000	594.83	7942	46740	46.28
CENTEXT	EQ	27-Apr-2022	11.75	11.70	11.75	11.00	11.25	11.25	11.30	249109	28.16	705	144211	57.89
CENTRALBK	EQ	27-Apr-2022	18.95	18.90	19.05	18.70	18.80	18.85	18.85	1506488	284.01	3846	720241	47.81
CENTRUM	EQ	27-Apr-2022	26.90	26.55	29.90	26.55	28.15	27.80	28.50	1775289	506.02	7139	461178	25.98
CENTUM	EQ	27-Apr-2022	487.75	499.90	499.90	476.60	484.00	480.25	481.01	7904	38.02	537	4882	61.77
CENTURYPLY	EQ	27-Apr-2022	628.45	624.80	631.30	620.15	625.25	625.10	625.21	58801	367.63	5195	30522	51.91
CENTURYTEX	EQ	27-Apr-2022	881.30	867.30	890.95	866.05	879.80	875.70	879.12	250405	2201.37	9489	55960	22.35
CERA	EQ	27-Apr-2022	4161.35	4158.00	4258.85	4070.70	4225.00	4225.05	4149.83	47164	1957.23	12243	28491	60.41
CEREBRAINT	EQ	27-Apr-2022	69.85	68.15	69.55	67.40	68.15	68.55	68.50	143093	98.02	1987	97266	67.97
CESC	EQ	27-Apr-2022	83.85	83.00	84.85	82.85	83.55	84.05	84.11	2067556	1739.02	16405	1050123	50.79
CGCL	EQ	27-Apr-2022	758.60	742.00	762.45	737.05	742.00	746.95	749.13	107908	808.37	6613	24929	23.10
CGPOWER	EQ	27-Apr-2022	199.15	199.10	204.90	195.80	196.50	196.90	199.94	2348607	4695.79	20552	656252	27.94
CHALET	EQ	27-Apr-2022	284.80	283.90	294.00	275.20	286.60	287.55	284.27	135492	385.17	4989	32831	24.23
CHAMBLFERT	EQ	27-Apr-2022	459.85	456.00	469.80	447.80	463.70	463.20	460.41	2898082	13342.93	59663	396759	13.69
CHEMBOND	EQ	27-Apr-2022	189.85	191.00	191.00	186.00	186.00	186.45	187.20	8220	15.39	224	5687	69.18
CHEMCON	EQ	27-Apr-2022	330.60	329.90	331.75	325.55	329.50	329.25	328.30	48096	157.90	2583	19871	41.32
CHEMFAB	BE	27-Apr-2022	231.90	232.00	239.90	223.00	228.50	228.70	229.65	10434	23.96	114	-	-
CHEMPLASTS	EQ	27-Apr-2022	617.85	617.00	617.25	599.90	610.00	611.25	607.44	79163	480.86	5082	41722	52.70
CHENNPETRO	EQ	27-Apr-2022	230.25	232.00	242.30	218.00	240.00	239.25	233.47	4671622	10907.06	59634	1358300	29.08
CHOICEIN	EQ	27-Apr-2022	302.60	302.90	309.80	300.75	304.00	305.05	304.18	87058	264.81	1286	16311	18.74
CHOLAFIN	EQ	27-Apr-2022	764.00	758.80	762.80	742.00	744.05	744.55	751.04	1716491	12891.47	41229	420113	24.48
CHOLAHLDNG	EQ	27-Apr-2022	638.55	638.40	650.00	628.20	630.05	634.95	641.27	45380	291.01	4785	21133	46.57
CIGNITITEC	EQ	27-Apr-2022	438.50	440.70	452.70	435.20	439.40	438.35	441.44	104002	459.11	7839	44682	42.96
CINELINE	EQ	27-Apr-2022	158.80	165.00	166.70	164.00	166.70	166.70	166.30	67778	112.71	269	62003	91.48
CINEVISTA	EQ	27-Apr-2022	15.15	14.80	15.10	14.40	15.10	14.65	14.56	220945	32.18	354	123093	55.71
CIPLA	EQ	27-Apr-2022	978.40	965.20	980.25	964.00	978.80	977.75	973.02	1033333	10054.52	30055	551392	53.36
CLEAN	EQ	27-Apr-2022	1926.20	1909.00	1930.00	1900.00	1906.00	1905.00	1908.21	50896	971.21	5785	23601	46.37
CLEDUCATE	EQ	27-Apr-2022	156.00	157.80	157.80	149.00	151.35	151.45	151.48	48874	74.03	956	31012	63.45
CLNINDIA	EQ	27-Apr-2022	501.00	500.00	504.00	482.15	485.60	485.45	493.18	31614	155.91	2224	17886	56.58
CLSEL	EQ	27-Apr-2022	129.60	129.20	129.20	122.70	124.95	124.30	125.47	151296	189.83	3474	87363	57.74
CMICABLES	EQ	27-Apr-2022	34.25	34.25	34.90	33.00	33.90	34.10	33.80	13505	4.57	207	7801	57.76
CMMIPL	SM	27-Apr-2022	12.50	12.00	12.00	12.00	12.00	12.00	12.00	3000	0.36	1	3000	100.00
CMSINFO	EQ	27-Apr-2022	259.15	258.80	259.00	254.00	256.30	256.55	256.61	182310	467.83	4581	108622	59.58
COALINDIA	EQ	27-Apr-2022	191.40	190.80	191.80	186.60	187.50	187.50	188.17	12214126	22982.93	92701	4079796	33.40
COASTCORP	EQ	27-Apr-2022	386.45	386.90	391.00	376.00	390.20	388.85	383.58	38259	146.76	5330	14900	38.95
COCHINSHIP	EQ	27-Apr-2022	341.55	340.00	341.90	335.15	338.00	339.45	337.83	120187	406.03	4531	55188	45.92
COFFEEDAY	EQ	27-Apr-2022	52.25	51.60	53.40	51.00	51.95	52.00	52.07	1183551	616.30	5395	751530	63.50
COFORGE	EQ	27-Apr-2022	4042.85	4002.05	4050.00	3961.15	4047.00	4032.95	3996.55	156425	6251.60	20524	49372	31.56
COLPAL	EQ	27-Apr-2022	1625.00	1622.00	1639.50	1608.25	1632.00	1636.00	1629.68	516094	8410.70	25347	302567	58.63
COMPINFO	EQ	27-Apr-2022	31.65	31.75	32.10	30.70	31.05	31.05	31.10	213078	66.26	1314	118726	55.72
COMPUSOFT	EQ	27-Apr-2022	25.25	24.35	25.35	23.85	24.20	24.30	24.51	125234	30.69	1000	74227	59.27
CONCOR	EQ	27-Apr-2022	643.60	638.00	651.35	635.00	649.90	647.85	646.39	713915	4614.69	16672	212764	29.80
CONFIPET	EQ	27-Apr-2022	60.05	58.80	59.75	57.00	59.30	58.85	58.11	1156078	671.82	11408	554539	47.97
CONSOFINVT	EQ	27-Apr-2022	144.90	142.15	159.85	142.15	150.00	150.30	151.12	26658	40.29	642	12273	46.04
CONTROLPR	EQ	27-Apr-2022	455.30	450.10	477.00	450.10	472.00	470.35	464.51	49043	227.81	2614	30379	61.94
COOLCAPS	SM	27-Apr-2022	68.95	68.95	72.20	68.95	72.00	71.25	70.64	132000	93.25	44	69000	52.27
CORALFINAC	EQ	27-Apr-2022	44.10	43.20	44.10	42.25	42.60	42.70	42.85	30732	13.17	411	21514	70.01
CORDSCABLE	EQ	27-Apr-2022	62.55	63.00	63.10	61.50	61.70	62.00	62.37	33491	20.89	379	16725	49.94
COROMANDEL	EQ	27-Apr-2022	846.50	840.05	857.85	826.85	848.00	847.65	846.35	255284	2160.59	15171	76604	30.01
COSMOFILMS	EQ	27-Apr-2022	1832.65	1828.60	1930.15	1825.60	1930.00	1915.00	1899.92	153675	2919.71	13986	45774	29.79
COUNCODOS	EQ	27-Apr-2022	6.05	6.00	6.05	5.50	5.65	5.60	5.72	138645	7.93	425	97628	70.42
CPSEETF	EQ	27-Apr-2022	36.33	36.55	36.59	35.75	36.20	36.04	36.06	2030775	732.20	72053	933486	45.97
CRAFTSMAN	EQ	27-Apr-2022	2176.65	2160.00	2220.00	2124.25	2179.75	2165.85	2186.11	12944	282.97	2215	8019	61.95
CREATIVE	EQ	27-Apr-2022	628.20	621.00	639.60	596.80	619.90	615.00	611.26	20247	123.76	664	14970	73.94
CREDITACC	EQ	27-Apr-2022	993.60	990.00	994.90	959.80	967.50	967.85	972.87	60021	583.92	4618	22967	38.26
CREST	EQ	27-Apr-2022	187.60	189.00	189.00	184.25	185.50	185.60	186.21	2747	5.12	85	2366	86.13
CRISIL	EQ	27-Apr-2022	3327.50	3315.00	3367.00	3310.50	3332.60	3343.90	3341.19	29213	976.06	5065	11730	40.15
CROMPTON	EQ	27-Apr-2022	374.15	374.00	375.45	368.20	375.20	374.15	371.71	632259	2350.15	21836	325468	51.48
CROWN	EQ	27-Apr-2022	34.45	32.75	34.60	32.75	32.75	32.75	33.09	14302	4.73	69	8760	61.25
CSBBANK	EQ	27-Apr-2022	221.20	218.50	220.90	215.80	220.00	218.85	218.13	109205	238.20	2645	43920	40.22
CTE	EQ	27-Apr-2022	68.40	68.00	68.00	66.00	66.00	66.80	67.11	13939	9.35	350	10047	72.08
CUB	EQ	27-Apr-2022	139.80	139.45	141.70	137.40	138.50	138.80	139.51	2558395	3569.32	34470	959473	37.50
CUBEXTUB	EQ	27-Apr-2022	27.95	28.40	28.45	27.20	27.55	27.40	27.54	14419	3.97	223	8637	59.90
CUMMINSIND	EQ	27-Apr-2022	1023.40	1018.00	1035.40	1008.15	1026.00	1028.60	1022.11	365432	3735.13	25260	174741	47.82
CUPID	EQ	27-Apr-2022	289.30	284.20	297.50	280.00	284.30	286.35	288.74	175376	506.39	6743	87509	49.90
CYBERMEDIA	BE	27-Apr-2022	26.75	26.25	28.00	25.45	25.45	25.45	25.89	45695	11.83	92	-	-
CYBERTECH	EQ	27-Apr-2022	163.25	162.75	164.00	160.35	162.05	162.10	161.94	70048	113.43	2688	25621	36.58
CYIENT	EQ	27-Apr-2022	908.85	904.95	904.95	877.00	899.00	897.40	889.49	491410	4371.04	22693	204374	41.59
DAAWAT	EQ	27-Apr-2022	95.80	95.20	95.20	90.20	90.90	91.05	92.17	4626708	4264.25	22099	1470115	31.77
DABUR	EQ	27-Apr-2022	559.90	555.20	561.25	549.70	558.70	559.85	555.42	1704589	9467.57	52382	971392	56.99
DALBHARAT	EQ	27-Apr-2022	1583.10	1565.00	1590.00	1522.65	1551.00	1549.60	1553.28	118416	1839.33	7117	34861	29.44
DALMIASUG	EQ	27-Apr-2022	501.60	504.50	504.50	470.00	477.20	475.75	481.54	219773	1058.29	9444	99050	45.07
DAMODARIND	EQ	27-Apr-2022	69.30	69.00	69.00	65.90	67.25	66.55	66.94	45317	30.34	1080	28292	62.43
DANGEE	EQ	27-Apr-2022	317.20	313.05	338.00	313.05	326.00	331.80	327.61	7890	25.85	354	4269	54.11
DATAMATICS	EQ	27-Apr-2022	293.75	291.95	298.00	286.10	289.05	290.90	290.14	65807	190.93	2429	28817	43.79
DATAPATTNS	EQ	27-Apr-2022	817.80	812.95	836.95	807.50	820.00	817.80	821.24	242963	1995.30	11459	54510	22.44
DBCORP	EQ	27-Apr-2022	97.60	96.65	97.50	93.20	94.80	94.85	95.14	130834	124.47	2077	63761	48.73
DBL	EQ	27-Apr-2022	265.80	265.90	286.45	264.80	272.20	272.60	277.42	2317605	6429.52	41048	323767	13.97
DBREALTY	BE	27-Apr-2022	92.25	93.50	95.00	90.00	94.00	93.40	92.64	256896	237.99	1285	-	-
DBSTOCKBRO	EQ	27-Apr-2022	30.20	31.70	31.70	31.70	31.70	31.70	31.70	8337	2.64	32	8337	100.00
DCAL	EQ	27-Apr-2022	174.70	173.85	175.20	167.85	168.75	168.60	170.62	347726	593.28	11064	133738	38.46
DCBBANK	EQ	27-Apr-2022	81.20	81.20	81.50	78.70	80.30	80.10	79.88	408966	326.67	4607	183401	44.85
DCM	EQ	27-Apr-2022	96.70	96.60	99.00	94.25	95.70	95.60	96.84	68207	66.05	1988	29087	42.65
DCMFINSERV	BE	27-Apr-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	2500	0.07	3	-	-
DCMNVL	EQ	27-Apr-2022	287.20	285.00	285.90	276.80	280.00	279.00	281.02	74339	208.91	2698	36529	49.14
DCMSHRIRAM	EQ	27-Apr-2022	1161.20	1155.65	1169.95	1126.45	1140.00	1141.85	1146.79	56426	647.09	4877	20012	35.47
DCMSRIND	EQ	27-Apr-2022	119.45	117.20	119.20	113.60	115.00	115.25	115.52	298030	344.28	5143	127667	42.84
DCW	EQ	27-Apr-2022	47.65	48.90	49.95	47.65	49.25	49.15	48.96	3982230	1949.64	11751	1984853	49.84
DECCANCE	EQ	27-Apr-2022	584.00	606.00	606.00	577.65	578.30	580.85	584.09	8110	47.37	1130	3195	39.40
DEEPAKFERT	EQ	27-Apr-2022	662.90	661.00	667.30	633.55	656.25	653.80	649.20	519655	3373.61	17166	212858	40.96
DEEPAKNTR	EQ	27-Apr-2022	2283.90	2260.00	2277.25	2212.55	2256.80	2256.20	2240.57	535705	12002.86	29108	248364	46.36
DEEPENR	BE	27-Apr-2022	97.70	102.00	102.55	97.50	102.55	102.55	101.85	126804	129.15	748	-	-
DEEPINDS	EQ	27-Apr-2022	271.20	270.00	275.55	258.35	264.90	265.40	265.06	193330	512.44	5545	73326	37.93
DELPHIFX	EQ	27-Apr-2022	547.15	547.10	547.10	530.00	539.90	536.20	538.17	1965	10.57	174	1112	56.59
DELTACORP	EQ	27-Apr-2022	271.60	268.10	274.45	265.15	269.45	270.55	270.19	3390853	9161.58	30072	582606	17.18
DELTAMAGNT	EQ	27-Apr-2022	101.65	96.65	104.00	96.60	96.60	96.60	96.90	10835	10.50	162	8673	80.05
DEN	EQ	27-Apr-2022	43.00	42.70	45.40	42.20	44.80	44.65	43.97	5250631	2308.64	12973	1765492	33.62
DENORA	EQ	27-Apr-2022	613.00	603.60	618.50	591.10	600.00	600.60	602.67	32149	193.75	1657	16915	52.61
DESTINY	SM	27-Apr-2022	11.45	10.90	10.90	10.90	10.90	10.90	10.90	6000	0.65	1	6000	100.00
DEVIT	EQ	27-Apr-2022	196.25	206.00	206.05	202.00	206.05	206.05	205.82	272223	560.30	3035	220548	81.02
DEVYANI	EQ	27-Apr-2022	166.45	165.05	168.15	164.75	166.30	165.65	166.01	1341397	2226.89	11506	799516	59.60
DFMFOODS	EQ	27-Apr-2022	248.00	245.95	252.00	241.75	251.00	247.40	245.01	51488	126.15	2131	31100	60.40
DGCONTENT	BE	27-Apr-2022	16.05	16.05	16.05	15.85	15.85	15.85	15.87	297	0.05	6	-	-
DHAMPURSUG	EQ	27-Apr-2022	546.75	542.60	549.00	516.30	518.35	519.25	526.29	535457	2818.08	14747	185363	34.62
DHANBANK	EQ	27-Apr-2022	13.30	13.35	13.35	13.15	13.30	13.30	13.24	115859	15.35	610	67483	58.25
DHANI	EQ	27-Apr-2022	60.35	60.00	60.75	56.60	57.70	57.65	58.03	3178362	1844.47	16865	1867243	58.75
DHANILOANS	N6	27-Apr-2022	992.00	993.10	993.10	992.00	992.00	992.00	992.56	43	0.43	3	43	100.00
DHANILOANS	N7	27-Apr-2022	1001.07	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	45	0.45	1	45	100.00
DHANILOANS	NC	27-Apr-2022	984.15	991.50	995.00	991.50	992.00	992.00	992.95	1180	11.72	11	1180	100.00
DHANILOANS	ND	27-Apr-2022	1065.20	1089.90	1100.00	1089.90	1100.00	1100.00	1096.86	1000	10.97	12	1000	100.00
DHANILOANS	NX	27-Apr-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	3	50	100.00
DHANUKA	EQ	27-Apr-2022	724.25	724.95	727.90	713.75	717.00	718.20	718.15	13544	97.27	1534	7120	52.57
DHARAMSI	EQ	27-Apr-2022	440.25	432.25	438.85	419.00	426.15	427.45	427.35	31472	134.50	1917	15686	49.84
DHARSUGAR	EQ	27-Apr-2022	21.55	21.70	21.70	20.50	20.75	20.65	20.68	84987	17.58	474	42171	49.62
DHRUV	EQ	27-Apr-2022	58.50	61.50	61.50	55.25	56.75	56.55	57.40	26027	14.94	471	17436	66.99
DHUNINV	EQ	27-Apr-2022	703.35	720.00	720.00	685.00	685.00	688.05	698.42	1040	7.26	188	545	52.40
DIAMONDYD	EQ	27-Apr-2022	695.20	704.00	704.00	675.70	680.10	682.55	687.65	2370	16.30	285	1438	60.68
DICIND	EQ	27-Apr-2022	371.15	372.85	374.45	365.45	370.00	370.90	370.73	1207	4.47	207	696	57.66
DIGISPICE	EQ	27-Apr-2022	33.80	34.35	34.35	32.70	33.10	33.35	33.20	61443	20.40	702	37767	61.47
DIGJAMLMTD	BE	27-Apr-2022	161.85	163.00	164.80	157.30	160.00	158.65	159.58	3790	6.05	112	-	-
DIL	EQ	27-Apr-2022	128.00	139.80	139.95	122.25	123.00	124.10	129.53	193195	250.24	620	30193	15.63
DISHTV	EQ	27-Apr-2022	16.25	16.35	16.80	16.05	16.50	16.60	16.35	2987527	488.32	3673	1613869	54.02
DIVISLAB	EQ	27-Apr-2022	4519.60	4471.00	4570.00	4404.00	4535.10	4530.60	4478.23	583807	26144.21	50058	359134	61.52
DIXON	EQ	27-Apr-2022	4340.25	4310.00	4350.00	4255.55	4300.00	4314.95	4308.48	142412	6135.80	11894	49345	34.65
DLF	EQ	27-Apr-2022	378.80	375.00	377.90	368.35	375.55	375.75	374.10	3787448	14168.86	44403	1213836	32.05
DLINKINDIA	EQ	27-Apr-2022	146.10	150.90	163.60	147.45	156.50	156.60	157.91	3078235	4860.74	45174	699916	22.74
DMART	EQ	27-Apr-2022	4044.25	4006.10	4024.35	3960.00	3985.00	3977.70	3992.39	169916	6783.70	31128	90808	53.44
DNAMEDIA	EQ	27-Apr-2022	2.65	2.60	2.65	2.55	2.60	2.55	2.61	29140	0.76	101	27395	94.01
DODLA	EQ	27-Apr-2022	495.05	492.95	504.55	491.25	500.00	500.75	496.26	15998	79.39	1383	6680	41.76
DOLATALGO	EQ	27-Apr-2022	96.10	96.00	108.00	94.60	106.30	105.15	102.76	5549911	5702.95	52309	1245866	22.45
DOLLAR	EQ	27-Apr-2022	571.60	573.00	573.00	560.20	565.70	565.15	563.81	35975	202.83	2074	18280	50.81
DONEAR	EQ	27-Apr-2022	61.30	61.20	62.95	59.80	60.15	60.55	60.93	35125	21.40	402	22180	63.15
DPABHUSHAN	EQ	27-Apr-2022	394.50	390.10	420.35	390.00	410.15	408.10	410.53	36709	150.70	932	20361	55.47
DPSCLTD	EQ	27-Apr-2022	14.25	14.35	14.95	14.05	14.95	14.90	14.59	225134	32.85	911	154565	68.65
DPWIRES	EQ	27-Apr-2022	361.55	363.00	364.85	349.65	361.95	357.30	356.66	6870	24.50	298	3537	51.48
DREDGECORP	EQ	27-Apr-2022	356.05	352.00	360.80	348.90	357.70	358.75	355.01	52808	187.47	2679	18098	34.27
DRREDDY	EQ	27-Apr-2022	4154.55	4154.55	4163.70	4072.55	4075.95	4077.05	4094.85	198700	8136.46	28579	76860	38.68
DSPN50ETF	EQ	27-Apr-2022	172.12	171.50	171.50	170.52	171.00	171.00	170.85	306	0.52	14	263	85.95
DSPNEWETF	EQ	27-Apr-2022	197.26	198.00	198.00	195.75	196.25	196.23	195.97	3836	7.52	38	3674	95.78
DSPQ50ETF	EQ	27-Apr-2022	167.50	167.50	167.50	164.50	166.40	166.46	165.63	11528	19.09	66	11181	96.99
DSSL	EQ	27-Apr-2022	325.25	323.00	323.00	313.05	316.50	315.45	316.37	43391	137.28	1311	20229	46.62
DTIL	EQ	27-Apr-2022	294.65	298.80	298.90	288.00	297.50	292.95	293.85	9802	28.80	709	4488	45.79
DUCON	EQ	27-Apr-2022	26.45	26.40	26.65	25.20	25.40	25.30	25.91	248845	64.47	1371	150028	60.29
DUGLOBAL	SM	27-Apr-2022	330.75	347.00	347.00	347.00	347.00	347.00	347.00	2000	6.94	2	2000	100.00
DVL	EQ	27-Apr-2022	238.70	239.10	240.70	233.30	235.60	235.65	236.41	14495	34.27	586	8577	59.17
DWARKESH	EQ	27-Apr-2022	132.70	132.20	132.90	126.30	128.75	128.60	129.01	2361129	3046.11	25902	694174	29.40
DYNAMATECH	EQ	27-Apr-2022	2338.45	2320.00	2328.95	2263.65	2320.00	2302.30	2297.20	3753	86.21	906	1397	37.22
DYNAMIC	SM	27-Apr-2022	14.75	14.45	14.50	14.40	14.50	14.50	14.46	8000	1.16	4	8000	100.00
DYNPRO	EQ	27-Apr-2022	627.95	627.20	627.20	602.00	604.20	605.30	609.06	23486	143.04	2297	12039	51.26
E2E	EQ	27-Apr-2022	144.55	149.05	149.05	137.50	144.00	140.65	142.94	6519	9.32	108	4968	76.21
EASEMYTRIP	EQ	27-Apr-2022	404.20	402.95	407.40	394.00	397.00	396.45	399.07	534655	2133.65	8608	280026	52.38
EASTSILK	EQ	27-Apr-2022	6.65	6.40	6.65	6.40	6.50	6.45	6.52	46776	3.05	210	29701	63.50
EASUNREYRL	BZ	27-Apr-2022	3.10	2.95	3.25	2.95	3.25	3.25	3.15	48339	1.52	34	-	-
EBANK	EQ	27-Apr-2022	3852.00	3851.00	3851.00	3750.01	3766.00	3766.00	3804.25	4	0.15	4	3	75.00
EBBETF0423	EQ	27-Apr-2022	1173.04	1172.90	1178.51	1172.12	1173.04	1173.10	1173.85	828	9.72	47	369	44.57
EBBETF0425	EQ	27-Apr-2022	1079.54	1079.58	1081.42	1073.46	1076.51	1076.08	1077.84	6072	65.45	70	5123	84.37
EBBETF0430	EQ	27-Apr-2022	1193.94	1203.80	1203.80	1189.00	1190.00	1190.86	1191.37	14639	174.41	192	10183	69.56
EBBETF0431	EQ	27-Apr-2022	1063.99	1066.00	1066.00	1061.50	1062.50	1062.58	1062.89	14803	157.34	195	12812	86.55
EC2RG	MF	27-Apr-2022	13.97	13.97	13.97	13.02	13.02	13.02	13.97	2501	0.35	2	2500	99.96
ECLERX	EQ	27-Apr-2022	2380.50	2362.00	2380.00	2289.95	2370.00	2370.55	2360.77	17888	422.29	2084	9296	51.97
ECLFINANCE	NG	27-Apr-2022	1000.00	998.00	1000.00	998.00	1000.00	998.13	998.07	588	5.87	16	578	98.30
ECLFINANCE	NH	27-Apr-2022	1352.25	1375.20	1390.00	1375.20	1390.00	1390.00	1378.30	124	1.71	2	124	100.00
ECLFINANCE	NJ	27-Apr-2022	969.00	969.00	969.00	960.00	960.00	960.00	965.95	296	2.86	13	296	100.00
ECLFINANCE	NK	27-Apr-2022	984.97	990.00	993.00	989.39	989.39	989.67	990.48	561	5.56	11	561	100.00
ECLFINANCE	NO	27-Apr-2022	996.21	995.00	996.00	995.00	995.00	995.00	995.46	229	2.28	11	229	100.00
ECLFINANCE	NP	27-Apr-2022	1020.00	1025.00	1025.00	1022.00	1025.00	1025.00	1024.02	669	6.85	29	649	97.01
ECLFINANCE	NQ	27-Apr-2022	1378.60	1360.00	1380.00	1360.00	1380.00	1380.00	1369.62	207	2.84	8	207	100.00
ECLFINANCE	NS	27-Apr-2022	985.75	980.20	990.00	980.00	987.00	987.00	982.71	95	0.93	8	80	84.21
EDELWEISS	EQ	27-Apr-2022	63.00	63.90	63.90	60.80	61.50	61.30	62.02	1076281	667.48	5159	377558	35.08
EDUCOMP	BZ	27-Apr-2022	4.20	4.35	4.35	4.05	4.10	4.10	4.12	27664	1.14	86	-	-
EHFLNCD	N5	27-Apr-2022	995.00	996.00	1000.00	992.00	1000.00	996.79	996.60	55	0.55	8	50	90.91
EHFLNCD	N6	27-Apr-2022	1049.32	1046.00	1049.00	1046.00	1048.95	1048.95	1048.91	1291	13.54	10	1291	100.00
EICHERMOT	EQ	27-Apr-2022	2649.30	2625.00	2672.95	2605.00	2660.00	2655.45	2642.00	499338	13192.52	31470	135909	27.22
EIDPARRY	EQ	27-Apr-2022	543.15	543.15	549.85	514.40	524.05	522.45	529.08	787087	4164.33	25097	270094	34.32
EIFFL	EQ	27-Apr-2022	126.00	122.95	128.90	122.05	128.90	127.45	126.39	543	0.69	54	340	62.62
EIHAHOTELS	EQ	27-Apr-2022	467.85	467.80	474.00	463.00	473.00	469.80	469.55	21586	101.36	1385	7052	32.67
EIHOTEL	EQ	27-Apr-2022	157.50	156.00	158.70	154.85	155.95	155.95	156.26	305739	477.74	4450	123540	40.41
EIMCOELECO	EQ	27-Apr-2022	367.60	372.95	372.95	359.30	362.00	362.40	364.34	6640	24.19	989	1975	29.74
EKC	EQ	27-Apr-2022	192.35	190.00	200.90	188.00	192.35	193.25	194.22	183649	356.68	3624	85354	46.48
ELDEHSG	EQ	27-Apr-2022	724.40	720.50	757.35	714.40	721.35	725.90	732.74	1963	14.38	277	1069	54.46
ELECON	EQ	27-Apr-2022	186.75	186.00	187.70	178.80	181.00	180.95	182.01	324228	590.14	5360	156557	48.29
ELECTCAST	EQ	27-Apr-2022	41.00	40.70	41.00	39.75	40.00	39.95	40.12	1295493	519.69	3269	879038	67.85
ELECTHERM	EQ	27-Apr-2022	122.40	124.55	124.60	119.30	120.20	120.70	121.52	10707	13.01	297	7089	66.21
ELGIEQUIP	EQ	27-Apr-2022	338.30	334.15	352.50	329.10	345.20	346.40	345.37	832049	2873.63	19954	239426	28.78
ELGIRUBCO	BE	27-Apr-2022	36.85	37.95	37.95	35.15	37.00	36.75	36.85	15227	5.61	126	-	-
EMAMILTD	EQ	27-Apr-2022	490.15	485.85	490.60	481.50	486.65	485.20	483.49	480250	2321.98	13284	375342	78.16
EMAMIPAP	EQ	27-Apr-2022	174.50	179.50	179.50	168.85	171.85	171.05	171.48	56698	97.22	1690	31623	55.77
EMAMIREAL	EQ	27-Apr-2022	68.85	68.95	74.20	67.70	69.40	69.80	71.61	93211	66.75	1287	43696	46.88
EMBASSY	RR	27-Apr-2022	384.62	384.99	391.00	381.20	387.50	389.49	385.35	315623	1216.24	4242	280056	88.73
EMKAY	EQ	27-Apr-2022	116.80	117.80	117.80	114.35	115.50	115.40	115.65	24914	28.81	718	14855	59.63
EMKAYTOOLS	SM	27-Apr-2022	222.05	232.00	232.00	232.00	232.00	232.00	232.00	600	1.39	1	600	100.00
EMMBI	EQ	27-Apr-2022	105.75	105.35	107.45	100.15	101.50	101.90	102.43	58547	59.97	1197	31835	54.38
ENDURANCE	EQ	27-Apr-2022	1162.95	1176.00	1266.00	1176.00	1235.00	1239.05	1232.73	1175962	14496.44	70154	287672	24.46
ENERGYDEV	EQ	27-Apr-2022	20.45	20.85	20.85	19.65	19.65	19.95	19.99	58467	11.68	474	44809	76.64
ENGINERSIN	EQ	27-Apr-2022	65.20	64.95	65.85	64.80	65.25	65.25	65.23	639060	416.87	4497	329129	51.50
ENIL	EQ	27-Apr-2022	197.40	192.30	204.05	191.55	199.80	199.40	196.44	30208	59.34	689	14784	48.94
EPL	EQ	27-Apr-2022	171.60	172.00	176.25	167.80	174.50	174.30	173.29	576759	999.49	46341	291598	50.56
EQUIPPP	EQ	27-Apr-2022	70.95	80.00	85.10	78.10	85.10	85.10	83.56	354470	296.19	3418	114367	32.26
EQUITAS	EQ	27-Apr-2022	114.00	113.50	114.30	111.25	113.00	113.60	112.61	660692	743.98	18376	412468	62.43
EQUITASBNK	EQ	27-Apr-2022	56.05	55.70	56.40	54.70	54.90	55.40	55.73	1544007	860.53	14946	1019338	66.02
ERFLNCDI	N4	27-Apr-2022	998.84	999.00	999.00	990.00	990.00	990.00	997.83	230	2.30	4	230	100.00
ERFLNCDI	N5	27-Apr-2022	885.21	883.20	892.00	883.20	892.00	892.00	891.60	22	0.20	3	22	100.00
ERFLNCDI	N6	27-Apr-2022	899.99	899.99	899.99	899.99	899.99	899.99	899.99	370	3.33	5	370	100.00
ERIS	EQ	27-Apr-2022	684.45	680.00	684.00	671.55	672.25	673.85	675.36	42871	289.53	6379	16870	39.35
EROSMEDIA	EQ	27-Apr-2022	30.35	30.65	31.85	30.40	31.35	31.15	31.62	1450679	458.71	2981	831484	57.32
ESABINDIA	EQ	27-Apr-2022	3458.20	3460.00	3491.70	3285.00	3287.60	3320.15	3371.03	6501	219.15	1438	3738	57.50
ESCORTS	EQ	27-Apr-2022	1609.45	1594.95	1610.00	1575.00	1602.00	1606.75	1595.28	628435	10025.27	17667	286540	45.60
ESSARSHPNG	EQ	27-Apr-2022	8.45	8.60	8.60	7.70	8.20	8.10	8.18	234211	19.16	584	156410	66.78
ESTER	EQ	27-Apr-2022	177.05	175.05	178.30	170.35	174.80	172.55	174.22	222740	388.06	3825	80442	36.11
EUROBOND	SM	27-Apr-2022	130.05	129.00	129.00	125.30	125.55	125.80	126.71	34000	43.08	17	20000	58.82
EVEREADY	EQ	27-Apr-2022	319.85	319.85	322.50	319.00	319.60	319.60	319.84	318310	1018.07	1707	184078	57.83
EVERESTIND	EQ	27-Apr-2022	624.35	620.00	620.00	604.60	610.35	612.85	610.84	33232	202.99	2302	13766	41.42
EXCEL	BE	27-Apr-2022	7.30	7.00	7.50	6.95	6.95	6.95	7.00	184044	12.89	339	-	-
EXCELINDUS	EQ	27-Apr-2022	1473.05	1476.55	1485.40	1414.00	1426.00	1427.70	1438.12	39632	569.96	4193	19305	48.71
EXIDEIND	EQ	27-Apr-2022	154.30	153.00	155.20	151.70	152.70	152.85	153.45	1613361	2475.76	26302	624199	38.69
EXPLEOSOL	EQ	27-Apr-2022	1384.15	1371.00	1395.00	1338.00	1366.95	1364.15	1369.80	23839	326.55	5474	8649	36.28
EXXARO	EQ	27-Apr-2022	113.40	112.95	114.10	112.25	113.75	113.05	113.01	26762	30.24	891	16115	60.22
FACT	EQ	27-Apr-2022	130.15	127.60	132.35	127.35	130.50	130.65	130.14	434599	565.58	7040	52067	11.98
FAIRCHEMOR	EQ	27-Apr-2022	1632.30	1615.00	1696.00	1575.95	1685.00	1646.70	1639.16	23515	385.45	7208	11488	48.85
FCL	EQ	27-Apr-2022	198.00	194.00	212.00	193.95	207.65	208.30	204.33	1452778	2968.51	15306	323944	22.30
FCONSUMER	EQ	27-Apr-2022	3.40	3.35	3.60	2.75	2.75	2.75	2.96	172815320	5111.66	43115	75948274	43.95
FCSSOFT	EQ	27-Apr-2022	3.50	3.45	3.50	3.35	3.40	3.35	3.40	4814917	163.54	5813	3007138	62.45
FDC	EQ	27-Apr-2022	277.35	277.35	277.35	271.00	273.15	272.75	272.98	63628	173.69	3035	26585	41.78
FEDERALBNK	EQ	27-Apr-2022	97.50	96.85	97.70	95.90	96.85	97.05	96.78	7410436	7171.46	21949	1711995	23.10
FEL	EQ	27-Apr-2022	5.15	4.90	5.05	4.90	4.90	4.90	4.91	5480116	268.90	3404	4734470	86.39
FELDVR	BE	27-Apr-2022	12.75	12.15	12.15	12.15	12.15	12.15	12.15	37286	4.53	132	-	-
FELIX	SM	27-Apr-2022	15.60	16.35	16.35	16.35	16.35	16.35	16.35	12000	1.96	3	12000	100.00
FIBERWEB	EQ	27-Apr-2022	47.75	47.80	47.80	44.30	45.05	45.25	46.16	50360	23.25	978	37008	73.49
FIEMIND	EQ	27-Apr-2022	1022.20	1017.00	1039.70	976.10	1006.95	1013.40	1008.42	108756	1096.72	9196	52169	47.97
FILATEX	EQ	27-Apr-2022	117.80	117.55	119.90	116.40	118.50	117.75	117.63	184159	216.63	3456	85107	46.21
FILDF2GPD	MF	27-Apr-2022	0.54	0.54	0.54	0.54	0.54	0.54	0.54	91	0.00	1	91	100.00
FINCABLES	EQ	27-Apr-2022	408.05	406.00	408.80	402.35	407.00	407.15	406.74	124372	505.87	5673	65021	52.28
FINEORG	EQ	27-Apr-2022	4361.90	4350.00	4511.00	4275.00	4487.00	4484.80	4403.84	21449	944.58	5688	7401	34.51
FINOPB	EQ	27-Apr-2022	306.30	301.70	305.00	298.00	300.00	298.85	299.79	38447	115.26	1716	19378	50.40
FINPIPE	EQ	27-Apr-2022	157.95	156.90	157.95	153.30	155.35	156.10	155.13	275693	427.68	6941	137572	49.90
FLEXITUFF	BE	27-Apr-2022	29.65	28.30	29.50	28.20	28.20	28.20	28.44	16086	4.57	108	-	-
FLFL	EQ	27-Apr-2022	23.60	22.05	24.30	21.80	22.85	22.75	22.73	3826009	869.78	13365	1362640	35.62
FLUOROCHEM	BE	27-Apr-2022	2877.65	2879.00	2900.00	2810.00	2855.00	2882.60	2848.05	12548	357.37	1485	-	-
FMGOETZE	EQ	27-Apr-2022	272.40	272.05	273.70	270.00	270.80	270.20	270.72	58468	158.29	377	50172	85.81
FMNL	EQ	27-Apr-2022	6.85	6.85	7.10	6.50	6.85	6.75	6.91	236108	16.32	848	131135	55.54
FOCE	SM	27-Apr-2022	252.35	246.00	260.00	246.00	260.00	260.00	257.19	3000	7.72	5	1800	60.00
FOCUS	BE	27-Apr-2022	90.25	86.60	94.50	85.75	93.90	89.95	88.11	4775	4.21	39	-	-
FOODSIN	EQ	27-Apr-2022	84.25	85.00	85.00	78.85	81.85	82.40	82.04	39912	32.75	900	23086	57.84
FORCEMOT	EQ	27-Apr-2022	1115.40	1110.00	1199.90	1109.65	1188.00	1189.40	1167.00	100281	1170.28	9473	34476	34.38
FORTIS	EQ	27-Apr-2022	275.80	273.25	274.80	270.80	271.50	272.75	272.93	1851930	5054.56	14503	1654430	89.34
FOSECOIND	EQ	27-Apr-2022	1470.85	1488.00	1490.00	1455.10	1463.05	1473.30	1471.73	1133	16.67	311	711	62.75
FRETAIL	EQ	27-Apr-2022	26.50	25.20	25.20	25.20	25.20	25.20	25.20	463136	116.71	3590	463136	100.00
FSC	EQ	27-Apr-2022	31.05	30.00	34.15	29.00	33.30	33.45	32.87	1328200	436.56	6486	499451	37.60
FSL	EQ	27-Apr-2022	124.70	124.00	124.30	117.75	121.75	121.75	120.60	5288704	6378.30	31831	1096041	20.72
GABRIEL	EQ	27-Apr-2022	118.90	118.00	119.30	116.90	118.00	117.90	118.00	120624	142.33	2757	63267	52.45
GAEL	EQ	27-Apr-2022	351.70	351.70	351.70	330.00	332.65	331.60	335.31	850335	2851.26	18827	309789	36.43
GAIL	EQ	27-Apr-2022	157.05	155.90	157.35	154.50	155.40	155.65	155.56	14292964	22233.97	61164	8630004	60.38
GAL	EQ	27-Apr-2022	4.70	4.75	4.90	4.60	4.90	4.90	4.78	849948	40.62	514	722156	84.96
GALAXYSURF	EQ	27-Apr-2022	3012.05	3015.00	3040.00	2948.25	2975.00	2979.40	2990.25	27315	816.79	6598	16837	61.64
GALLANTT	EQ	27-Apr-2022	80.05	78.00	79.00	74.55	76.95	76.30	76.56	396291	303.40	6639	143246	36.15
GALLISPAT	EQ	27-Apr-2022	64.40	65.00	67.40	62.25	62.50	63.25	64.82	677259	439.00	10739	269401	39.78
GANDHITUBE	EQ	27-Apr-2022	392.25	391.95	399.00	386.05	386.05	389.65	392.72	2919	11.46	260	1318	45.15
GANECOS	EQ	27-Apr-2022	721.75	712.00	726.25	712.00	718.00	716.70	717.11	30761	220.59	1996	19978	64.95
GANESHBE	EQ	27-Apr-2022	129.95	127.25	134.50	127.00	133.95	132.35	130.00	271581	353.04	3768	137101	50.48
GANESHHOUC	EQ	27-Apr-2022	307.30	306.70	311.00	290.25	292.90	294.00	301.30	86370	260.23	1701	49973	57.86
GANGAFORGE	EQ	27-Apr-2022	7.55	7.50	7.60	7.20	7.35	7.30	7.32	255603	18.72	907	200022	78.25
GANGESSECU	EQ	27-Apr-2022	131.15	133.75	136.95	128.60	129.25	129.30	131.18	3514	4.61	209	2284	65.00
GARFIBRES	EQ	27-Apr-2022	3073.30	3070.00	3072.95	2986.20	3025.30	3025.45	3044.96	30078	915.86	4026	23128	76.89
GATEWAY	EQ	27-Apr-2022	76.30	77.00	77.80	72.60	75.00	75.05	74.32	2566750	1907.60	21255	1787027	69.62
GATI	EQ	27-Apr-2022	177.25	177.00	179.40	172.15	174.45	174.35	176.32	550470	970.59	6182	135533	24.62
GAYAPROJ	EQ	27-Apr-2022	23.25	22.65	23.10	22.10	22.40	22.40	22.46	545141	122.46	2114	377863	69.31
GEECEE	EQ	27-Apr-2022	159.60	157.95	161.35	156.75	157.90	157.85	158.57	19610	31.10	926	9221	47.02
GEEKAYWIRE	EQ	27-Apr-2022	69.90	69.20	70.00	67.20	68.05	69.35	68.99	9328	6.44	212	7059	75.68
GENCON	EQ	27-Apr-2022	32.75	33.55	35.75	31.20	32.80	32.65	32.75	67047	21.96	592	37449	55.85
GENESYS	BE	27-Apr-2022	552.10	552.00	552.00	525.60	535.00	535.50	531.85	20371	108.34	225	-	-
GENUSPAPER	EQ	27-Apr-2022	24.35	24.00	24.00	23.15	23.15	23.15	23.18	1144034	265.16	1759	935255	81.75
GENUSPOWER	EQ	27-Apr-2022	102.20	102.00	103.90	98.55	102.10	102.55	101.53	1057188	1073.33	9738	433256	40.98
GEOJITFSL	EQ	27-Apr-2022	67.75	68.05	71.90	68.00	69.50	69.50	70.08	1403215	983.34	11263	304271	21.68
GEPIL	EQ	27-Apr-2022	178.50	177.70	187.20	172.05	181.30	182.75	181.93	381433	693.94	7341	134252	35.20
GESHIP	EQ	27-Apr-2022	392.75	394.00	394.70	375.60	389.25	387.80	382.84	402152	1539.61	9284	145573	36.20
GET&D	EQ	27-Apr-2022	124.55	121.25	128.10	121.25	125.25	125.15	124.85	446079	556.91	2091	66468	14.90
GFLLIMITED	EQ	27-Apr-2022	75.65	75.45	75.45	72.00	73.10	73.30	73.49	117796	86.57	2325	62761	53.28
GHCL	EQ	27-Apr-2022	587.45	586.90	614.95	580.95	601.50	601.50	603.96	1077582	6508.16	25147	378938	35.17
GICHSGFIN	EQ	27-Apr-2022	143.95	143.75	144.35	141.10	143.50	142.55	142.48	51394	73.23	1132	24385	47.45
GICRE	EQ	27-Apr-2022	120.15	120.00	120.55	118.05	119.10	119.60	119.28	181995	217.08	4453	66442	36.51
GILLANDERS	EQ	27-Apr-2022	84.85	84.50	86.95	80.65	80.65	81.35	83.14	9023	7.50	132	7254	80.39
GILLETTE	EQ	27-Apr-2022	5121.75	5121.00	5135.70	5050.00	5120.00	5113.90	5107.94	4947	252.69	1077	4073	82.33
GINNIFILA	EQ	27-Apr-2022	51.35	51.50	52.20	49.55	50.70	50.45	50.69	155816	78.98	2343	66645	42.77
GIPCL	EQ	27-Apr-2022	97.00	97.00	98.20	94.35	95.55	95.45	95.99	484121	464.68	4804	270193	55.81
GKWLIMITED	EQ	27-Apr-2022	637.05	643.95	643.95	600.00	626.00	615.85	621.31	965	6.00	85	217	22.49
GLAND	EQ	27-Apr-2022	3142.95	3139.80	3183.15	3039.00	3136.05	3146.05	3121.59	353500	11034.82	34722	179378	50.74
GLAXO	EQ	27-Apr-2022	1592.65	1576.10	1604.00	1576.10	1586.80	1591.05	1589.79	10911	173.46	1710	4697	43.05
GLENMARK	EQ	27-Apr-2022	435.75	434.20	438.20	427.00	438.00	436.15	432.39	514761	2225.79	7795	188504	36.62
GLOBAL	EQ	27-Apr-2022	73.65	76.00	81.00	71.65	81.00	81.00	80.01	68432	54.76	664	37649	55.02
GLOBALVECT	EQ	27-Apr-2022	55.40	55.75	55.80	53.75	54.15	54.10	54.66	9532	5.21	215	6124	64.25
GLOBE	EQ	27-Apr-2022	8.80	8.30	9.30	8.25	8.50	8.40	8.66	3119245	270.24	2642	500117	16.03
GLOBUSSPR	EQ	27-Apr-2022	1318.95	1304.05	1348.35	1300.10	1319.00	1326.50	1316.37	88638	1166.81	8833	39391	44.44
GLS	EQ	27-Apr-2022	484.80	483.00	490.35	481.00	486.05	484.50	485.42	45730	221.98	2533	23776	51.99
GMBREW	EQ	27-Apr-2022	643.15	643.00	647.70	632.95	638.00	635.70	639.54	19948	127.58	1980	9532	47.78
GMDCLTD	EQ	27-Apr-2022	201.70	202.20	204.20	191.30	194.85	194.15	195.93	4559015	8932.45	41109	1133356	24.86
GMMPFAUDLR	EQ	27-Apr-2022	4714.45	4705.00	4705.00	4540.00	4580.00	4586.20	4611.08	24856	1146.13	8764	12722	51.18
GMRINFRA	EQ	27-Apr-2022	37.90	37.75	37.85	36.80	37.10	37.10	37.19	5953207	2213.73	36633	1564840	26.29
GMRP&UI	EQ	27-Apr-2022	32.50	31.90	31.90	30.90	31.40	31.35	31.05	2124896	659.68	3607	1715355	80.73
GNA	EQ	27-Apr-2022	559.05	559.00	560.00	545.15	556.30	556.95	551.85	31693	174.90	3118	12504	39.45
GNFC	EQ	27-Apr-2022	856.70	852.00	855.95	836.65	846.50	848.25	845.27	1423908	12035.93	28842	342590	24.06
GOACARBON	EQ	27-Apr-2022	557.05	555.00	556.70	532.00	536.50	535.90	539.16	76304	411.40	3446	37517	49.17
GOCLCORP	EQ	27-Apr-2022	290.35	285.00	292.90	282.15	292.90	289.00	286.34	12840	36.77	536	6595	51.36
GOCOLORS	EQ	27-Apr-2022	1001.45	1001.10	1021.65	983.80	985.00	995.35	1004.47	16850	169.25	2782	9047	53.69
GODFRYPHLP	EQ	27-Apr-2022	1237.80	1235.00	1239.65	1215.00	1225.00	1225.45	1224.25	30626	374.94	2787	9341	30.50
GODHA	BE	27-Apr-2022	23.80	22.65	22.65	22.65	22.65	22.65	22.65	1177561	266.72	518	-	-
GODREJAGRO	EQ	27-Apr-2022	517.65	515.00	518.50	505.00	513.00	513.40	511.99	265877	1361.27	11398	115950	43.61
GODREJCP	EQ	27-Apr-2022	793.80	778.00	800.00	777.95	789.50	792.00	790.22	718655	5678.94	22900	208197	28.97
GODREJIND	EQ	27-Apr-2022	487.70	483.00	489.90	482.25	488.95	487.30	486.30	62178	302.37	2612	40140	64.56
GODREJPROP	EQ	27-Apr-2022	1582.90	1572.05	1581.80	1546.30	1571.00	1570.40	1568.82	327072	5131.18	12963	93578	28.61
GOENKA	BZ	27-Apr-2022	2.95	3.00	3.00	2.85	2.90	2.90	2.90	185062	5.36	460	-	-
GOKEX	EQ	27-Apr-2022	370.45	366.30	372.00	355.70	361.40	359.50	362.28	140648	509.54	5025	56848	40.42
GOKUL	EQ	27-Apr-2022	44.75	44.50	48.50	44.30	45.50	45.60	46.33	1537602	712.37	10538	658889	42.85
GOKULAGRO	EQ	27-Apr-2022	107.60	110.50	112.95	109.85	112.95	112.95	112.25	107659	120.85	948	83771	77.81
GOLDBEES	EQ	27-Apr-2022	44.64	45.24	45.24	44.36	44.47	44.43	44.51	2670040	1188.51	12001	1400939	52.47
GOLDENTOBC	EQ	27-Apr-2022	134.30	135.40	142.00	131.00	133.00	132.55	137.08	219758	301.24	4590	61500	27.99
GOLDIAM	EQ	27-Apr-2022	149.05	148.60	153.00	148.60	150.65	151.10	150.62	195428	294.36	6150	76269	39.03
GOLDSHARE	EQ	27-Apr-2022	44.60	44.90	45.00	44.35	44.40	44.40	44.55	53674	23.91	373	32213	60.02
GOLDSTAR	SM	27-Apr-2022	27.30	26.00	28.55	26.00	28.55	28.55	27.06	42000	11.37	5	24000	57.14
GOLDTECH	EQ	27-Apr-2022	70.80	70.30	72.35	67.30	67.30	67.30	69.53	62999	43.80	666	46794	74.28
GOODLUCK	EQ	27-Apr-2022	294.25	294.65	296.65	286.10	290.40	289.70	289.60	16671	48.28	660	11012	66.05
GOODYEAR	EQ	27-Apr-2022	906.30	905.95	909.95	901.00	906.00	905.00	904.53	7162	64.78	523	4277	59.72
GPIL	EQ	27-Apr-2022	422.50	419.00	432.40	415.10	426.50	427.00	424.08	523522	2220.17	11893	188383	35.98
GPPL	EQ	27-Apr-2022	89.70	89.00	89.85	87.10	87.85	87.60	88.12	1161477	1023.51	11161	383544	33.02
GPTINFRA	EQ	27-Apr-2022	102.75	107.00	110.25	98.40	105.50	103.75	105.28	2092748	2203.32	36670	485986	23.22
GRANULES	EQ	27-Apr-2022	286.75	286.75	289.85	281.95	284.00	283.35	284.11	697039	1980.32	8958	155294	22.28
GRAPHITE	EQ	27-Apr-2022	531.15	522.00	531.90	517.00	524.00	524.55	523.06	495075	2589.54	12231	158017	31.92
GRASIM	EQ	27-Apr-2022	1718.00	1696.00	1709.50	1677.00	1697.05	1700.20	1692.99	424389	7184.85	22387	154485	36.40
GRAUWEIL	EQ	27-Apr-2022	62.10	61.50	62.00	60.55	61.00	61.25	61.14	146041	89.30	1514	75078	51.41
GRAVITA	BE	27-Apr-2022	311.00	305.15	318.70	302.10	309.95	310.00	311.19	66207	206.03	1049	-	-
GREAVESCOT	EQ	27-Apr-2022	181.25	180.95	182.80	175.55	177.40	177.25	178.31	1143972	2039.81	13147	334253	29.22
GREENLAM	EQ	27-Apr-2022	371.35	374.00	378.85	366.10	367.90	367.40	370.65	13744	50.94	1520	8679	63.15
GREENPANEL	EQ	27-Apr-2022	588.50	587.00	592.30	576.50	585.35	582.50	585.83	270108	1582.38	13788	143046	52.96
GREENPLY	EQ	27-Apr-2022	217.30	216.20	217.00	210.15	213.50	213.75	213.79	141213	301.91	2659	67501	47.80
GREENPOWER	EQ	27-Apr-2022	11.30	11.25	11.30	10.75	10.80	10.80	10.86	4969295	539.85	12649	3172265	63.84
GRINDWELL	EQ	27-Apr-2022	1748.90	1735.00	1771.50	1723.90	1764.00	1760.90	1753.75	39182	687.16	7145	23147	59.08
GRINFRA	EQ	27-Apr-2022	1559.45	1559.45	1570.45	1552.55	1560.00	1560.40	1560.49	8630	134.67	2543	5626	65.19
GROBTEA	EQ	27-Apr-2022	1066.90	1052.10	1064.00	1031.00	1040.00	1039.90	1043.40	144	1.50	35	124	86.11
GRPLTD	EQ	27-Apr-2022	1460.85	1465.60	1469.55	1422.00	1430.05	1431.50	1440.37	2437	35.10	307	1784	73.20
GRSE	EQ	27-Apr-2022	304.50	300.10	309.00	292.20	297.60	298.10	299.42	494669	1481.13	9568	146879	29.69
GRWRHITECH	EQ	27-Apr-2022	731.85	739.00	739.00	717.95	728.00	722.05	726.77	14164	102.94	903	10498	74.12
GSCLCEMENT	EQ	27-Apr-2022	46.95	47.00	47.25	44.50	44.85	45.00	45.04	220109	99.13	1459	116450	52.91
GSFC	EQ	27-Apr-2022	175.95	174.55	175.80	171.55	174.60	174.20	173.59	1803249	3130.26	12749	519033	28.78
GSPL	EQ	27-Apr-2022	264.80	261.40	264.60	259.70	262.15	262.30	262.27	595924	1562.92	7416	230903	38.75
GSS	EQ	27-Apr-2022	149.95	150.00	163.50	150.00	157.05	156.90	156.43	513417	803.15	4985	263737	51.37
GTL	EQ	27-Apr-2022	10.85	10.70	10.90	10.40	10.65	10.60	10.64	865937	92.15	1801	477129	55.10
GTLINFRA	EQ	27-Apr-2022	1.45	1.45	1.50	1.45	1.50	1.50	1.49	83732074	1251.01	14689	18941379	22.62
GTPL	EQ	27-Apr-2022	193.20	193.20	199.00	190.00	196.25	194.70	193.17	98077	189.45	2978	29588	30.17
GUFICBIO	EQ	27-Apr-2022	266.05	263.70	279.35	263.10	272.00	271.60	271.25	320331	868.89	8106	68846	21.49
GUJALKALI	EQ	27-Apr-2022	1028.75	1030.00	1038.00	985.90	1016.00	1013.95	1009.74	1845789	18637.62	60664	309522	16.77
GUJAPOLLO	EQ	27-Apr-2022	217.55	220.75	224.60	214.35	221.95	220.55	219.88	6617	14.55	417	2132	32.22
GUJGASLTD	EQ	27-Apr-2022	532.60	531.00	532.00	515.55	520.00	519.35	520.92	842329	4387.86	16838	317677	37.71
GUJRAFFIA	BE	27-Apr-2022	36.85	37.00	38.15	36.00	36.30	36.75	36.41	1135	0.41	21	-	-
GULFOILLUB	EQ	27-Apr-2022	437.65	435.00	435.75	429.00	430.00	430.35	430.91	35770	154.14	2088	23973	67.02
GULFPETRO	EQ	27-Apr-2022	53.15	53.30	53.50	51.30	52.00	52.00	52.13	148557	77.44	2454	78929	53.13
GULPOLY	EQ	27-Apr-2022	347.80	345.00	357.90	340.15	346.15	347.75	349.12	159601	557.21	5061	74051	46.40
HAL	EQ	27-Apr-2022	1645.90	1641.90	1661.20	1632.05	1637.00	1641.85	1644.26	522351	8588.80	20759	239707	45.89
HAPPSTMNDS	EQ	27-Apr-2022	1010.40	998.55	1015.00	990.65	1005.55	1001.50	1000.35	241975	2420.59	19445	101142	41.80
HARDWYN	EQ	27-Apr-2022	194.50	204.20	204.20	184.80	204.00	199.80	198.07	149970	297.05	3141	54139	36.10
HARIOMPIPE	BE	27-Apr-2022	200.55	194.50	210.55	193.05	210.55	210.55	201.61	266365	537.01	3747	-	-
HARRMALAYA	EQ	27-Apr-2022	187.35	185.90	195.00	184.40	190.00	190.75	191.53	462370	885.58	13373	154341	33.38
HATHWAY	EQ	27-Apr-2022	20.05	19.95	21.50	19.40	21.20	21.10	20.49	15631614	3202.59	15746	4119094	26.35
HATSUN	EQ	27-Apr-2022	1101.70	1111.00	1125.00	1088.00	1090.00	1092.55	1107.99	45219	501.02	5540	11169	24.70
HAVELLS	EQ	27-Apr-2022	1325.95	1313.40	1344.70	1313.00	1313.05	1316.00	1332.60	1444594	19250.66	39155	632201	43.76
HAVISHA	BE	27-Apr-2022	2.90	2.90	2.95	2.80	2.80	2.85	2.85	29634	0.85	122	-	-
HBANKETF	EQ	27-Apr-2022	363.01	362.69	362.69	358.73	360.00	360.01	360.13	2690	9.69	100	2191	81.45
HBLPOWER	EQ	27-Apr-2022	79.35	78.80	81.95	77.10	81.00	80.90	79.97	5261166	4207.14	24855	1646462	31.29
HBSL	EQ	27-Apr-2022	65.95	66.95	66.95	61.55	62.25	62.20	63.50	24723	15.70	528	15555	62.92
HCC	EQ	27-Apr-2022	18.30	18.40	19.50	18.10	18.60	18.65	18.92	57150913	10815.53	42350	18907092	33.08
HCG	EQ	27-Apr-2022	299.75	299.95	299.95	291.50	292.85	292.70	294.45	131334	386.72	5452	76807	58.48
HCL-INSYS	EQ	27-Apr-2022	18.70	18.95	19.00	18.10	18.30	18.30	18.40	305685	56.25	2629	237850	77.81
HCLTECH	EQ	27-Apr-2022	1094.30	1087.00	1099.90	1074.60	1099.00	1095.60	1084.88	3288792	35679.40	147267	2164422	65.81
HDFC	EQ	27-Apr-2022	2230.20	2214.70	2238.90	2206.00	2214.60	2218.70	2221.88	2560457	56890.26	120084	1540161	60.15
HDFC	W3	27-Apr-2022	502.75	492.55	500.60	485.00	488.00	487.00	498.39	146400	729.65	49	136800	93.44
HDFCAMC	EQ	27-Apr-2022	2087.35	2060.00	2129.00	2046.50	2075.00	2071.95	2079.52	439088	9130.91	26546	133270	30.35
HDFCBANK	EQ	27-Apr-2022	1372.05	1360.00	1379.00	1356.10	1372.00	1372.55	1370.67	9027167	123732.29	256736	5474691	60.65
HDFCLIFE	EQ	27-Apr-2022	549.85	552.00	558.45	537.25	547.70	547.65	547.19	4744055	25959.21	97046	1679879	35.41
HDFCMFGETF	EQ	27-Apr-2022	45.92	46.18	46.18	45.60	45.70	45.67	45.72	665921	304.48	800	545152	81.86
HDFCNIFETF	EQ	27-Apr-2022	184.28	184.00	184.00	182.01	183.00	183.06	182.92	15406	28.18	336	12119	78.66
HDFCSENETF	EQ	27-Apr-2022	616.28	608.00	618.00	608.00	612.90	611.82	611.55	7293	44.60	234	3449	47.29
HDIL	BZ	27-Apr-2022	6.60	6.60	6.90	6.30	6.90	6.90	6.57	858098	56.39	1533	-	-
HEALTHY	EQ	27-Apr-2022	8.47	8.47	8.60	8.35	8.37	8.41	8.38	34797	2.92	376	22521	64.72
HECPROJECT	EQ	27-Apr-2022	31.60	32.70	32.70	31.35	32.65	32.15	31.88	1556	0.50	30	1053	67.67
HEG	EQ	27-Apr-2022	1271.80	1250.00	1265.75	1225.65	1239.00	1237.30	1242.52	164223	2040.51	12170	59569	36.27
HEIDELBERG	EQ	27-Apr-2022	205.35	204.20	204.65	200.00	202.00	202.05	202.68	83621	169.48	2673	33049	39.52
HEMIPROP	EQ	27-Apr-2022	117.65	117.00	122.00	115.00	118.00	118.05	117.20	861567	1009.78	8005	297320	34.51
HERANBA	EQ	27-Apr-2022	627.85	627.85	635.20	616.05	623.00	621.25	624.01	72182	450.42	3354	35877	49.70
HERCULES	EQ	27-Apr-2022	163.25	163.00	163.70	160.50	161.50	161.95	161.86	25095	40.62	765	13120	52.28
HERITGFOOD	EQ	27-Apr-2022	327.75	322.50	325.45	320.55	322.55	322.00	322.85	73283	236.59	2327	36630	49.98
HEROMOTOCO	EQ	27-Apr-2022	2407.25	2390.00	2528.60	2370.00	2500.00	2500.00	2463.31	2082863	51307.28	105052	654992	31.45
HESTERBIO	EQ	27-Apr-2022	2611.45	2614.05	2624.00	2581.20	2624.00	2610.00	2602.36	2195	57.12	500	1358	61.87
HEXATRADEX	EQ	27-Apr-2022	222.50	222.55	224.90	216.60	223.00	223.85	221.22	76531	169.30	540	64813	84.69
HFCL	EQ	27-Apr-2022	77.15	76.40	78.90	75.50	78.45	77.90	76.93	9129112	7022.95	27346	2719552	29.79
HGINFRA	EQ	27-Apr-2022	646.65	644.00	645.00	619.00	626.00	622.65	631.47	133239	841.36	6530	38603	28.97
HGS	EQ	27-Apr-2022	1068.80	1061.00	1068.80	1031.60	1040.95	1039.10	1043.96	41805	436.43	4533	23094	55.24
HIKAL	EQ	27-Apr-2022	396.40	396.00	407.80	393.05	398.00	400.20	397.46	104788	416.49	4560	51853	49.48
HIL	EQ	27-Apr-2022	3930.55	3860.00	3930.00	3835.00	3852.00	3852.25	3873.11	9434	365.39	1875	5902	62.56
HILTON	BE	27-Apr-2022	37.30	37.25	38.95	36.50	38.15	38.15	37.83	23761	8.99	115	-	-
HIMATSEIDE	EQ	27-Apr-2022	149.60	149.00	149.65	146.00	147.00	146.80	147.31	383009	564.20	7032	169458	44.24
HINDALCO	EQ	27-Apr-2022	493.45	489.00	497.60	476.45	491.50	492.30	485.32	17623544	85531.24	161050	9290724	52.72
HINDCOMPOS	EQ	27-Apr-2022	304.75	304.00	305.80	288.90	288.90	293.55	295.45	7482	22.11	469	3858	51.56
HINDCON	EQ	27-Apr-2022	68.70	68.75	69.00	66.65	68.60	68.55	68.04	10370	7.06	243	5967	57.54
HINDCOPPER	EQ	27-Apr-2022	114.75	114.00	115.00	112.25	114.40	114.15	113.63	2762785	3139.27	14374	782851	28.34
HINDMOTORS	EQ	27-Apr-2022	12.00	12.00	12.50	12.00	12.20	12.20	12.26	318217	39.02	1121	208041	65.38
HINDNATGLS	BE	27-Apr-2022	20.10	20.80	21.10	19.60	21.10	21.10	20.97	505129	105.91	1012	-	-
HINDOILEXP	EQ	27-Apr-2022	182.25	181.80	196.00	181.50	195.00	194.00	190.87	1706323	3256.88	15864	548050	32.12
HINDPETRO	EQ	27-Apr-2022	292.50	288.75	292.80	281.10	282.00	281.85	283.80	2878812	8169.98	55884	1303038	45.26
HINDUNILVR	EQ	27-Apr-2022	2148.35	2147.80	2152.40	2103.50	2140.50	2145.10	2134.16	2214481	47260.58	111452	1329894	60.05
HINDZINC	EQ	27-Apr-2022	322.95	318.20	322.80	314.55	318.00	318.15	317.32	1364198	4328.85	27433	914424	67.03
HIRECT	EQ	27-Apr-2022	208.95	213.50	213.50	204.00	204.20	204.40	206.31	11493	23.71	549	5917	51.48
HISARMETAL	EQ	27-Apr-2022	129.65	129.45	133.70	127.55	132.70	131.15	130.07	13850	18.02	639	8015	57.87
HITECH	EQ	27-Apr-2022	629.20	633.00	641.50	618.00	622.00	620.45	626.61	24923	156.17	4560	8815	35.37
HITECHCORP	EQ	27-Apr-2022	273.45	270.05	276.65	260.95	266.10	266.25	267.33	9869	26.38	642	5082	51.49
HITECHGEAR	EQ	27-Apr-2022	217.25	217.45	227.90	214.20	226.90	225.90	221.94	14243	31.61	706	5927	41.61
HLEGLAS	EQ	27-Apr-2022	4915.65	4950.00	4994.30	4550.00	4575.00	4574.40	4654.19	30821	1434.47	8758	14063	45.63
HLVLTD	EQ	27-Apr-2022	10.30	10.35	10.40	9.95	10.10	10.10	10.12	151162	15.30	362	104680	69.25
HMT	BZ	27-Apr-2022	27.85	28.30	28.30	27.50	27.80	27.80	27.71	5575	1.54	32	-	-
HMVL	EQ	27-Apr-2022	75.05	74.40	78.45	74.10	75.75	75.85	76.87	477881	367.34	5507	258943	54.19
HNDFDS	EQ	27-Apr-2022	1830.60	1866.95	1866.95	1810.00	1819.95	1816.85	1821.59	2123	38.67	588	1329	62.60
HNGSNGBEES	EQ	27-Apr-2022	310.00	305.00	305.47	304.51	304.55	304.54	304.98	3143	9.59	104	2939	93.51
HOMEFIRST	EQ	27-Apr-2022	736.35	736.35	740.95	723.80	735.00	734.90	733.44	66249	485.89	4307	51980	78.46
HONAUT	EQ	27-Apr-2022	41408.80	41301.00	41301.00	40714.90	40838.95	40856.15	40994.47	6538	2680.22	941	5465	83.59
HONDAPOWER	EQ	27-Apr-2022	1326.20	1330.00	1370.00	1316.05	1335.00	1335.10	1342.97	13072	175.55	1952	4626	35.39
HOTELRUGBY	BE	27-Apr-2022	4.05	4.05	4.05	3.90	3.90	3.90	3.91	1000	0.04	2	-	-
HOVS	EQ	27-Apr-2022	65.40	63.20	66.80	63.20	64.25	64.25	64.73	18963	12.28	331	10737	56.62
HPAL	EQ	27-Apr-2022	411.25	406.00	412.00	404.00	408.00	406.50	407.70	26895	109.65	2222	13752	51.13
HPIL	SM	27-Apr-2022	61.05	64.10	64.10	64.10	64.10	64.10	64.10	24000	15.38	3	24000	100.00
HPL	EQ	27-Apr-2022	71.35	70.95	72.35	69.55	70.50	70.35	70.80	183225	129.73	2496	104346	56.95
HSCL	EQ	27-Apr-2022	74.70	74.50	75.40	72.50	73.45	73.45	73.73	5414631	3992.22	28516	1505972	27.81
HSIL	EQ	27-Apr-2022	329.70	328.90	335.45	317.00	327.00	327.90	325.72	300036	977.27	11484	77896	25.96
HTMEDIA	EQ	27-Apr-2022	31.70	31.05	32.00	30.95	31.85	31.70	31.54	385915	121.71	1866	210327	54.50
HUBTOWN	EQ	27-Apr-2022	72.50	76.10	76.10	68.90	74.00	73.10	73.41	1475904	1083.50	8044	862706	58.45
HUDCO	EQ	27-Apr-2022	35.85	35.65	36.00	35.40	35.80	35.65	35.63	1064546	379.30	3311	311664	29.28
HUDCO	N2	27-Apr-2022	1167.00	1165.50	1165.50	1152.00	1162.00	1162.00	1162.11	107	1.24	8	107	100.00
HUDCO	N5	27-Apr-2022	1137.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	15	0.17	1	15	100.00
HUDCO	N7	27-Apr-2022	1125.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	40	0.46	1	40	100.00
HUDCO	N8	27-Apr-2022	1229.00	1230.00	1230.00	1211.00	1211.00	1211.04	1211.05	401	4.86	2	401	100.00
HUDCO	N9	27-Apr-2022	1203.54	1207.00	1207.00	1200.10	1200.10	1205.13	1205.27	135	1.63	9	135	100.00
HUDCO	ND	27-Apr-2022	1250.59	1260.00	1261.00	1250.00	1250.00	1250.00	1254.78	847	10.63	24	688	81.23
HUDCO	NE	27-Apr-2022	1384.00	1375.00	1378.00	1374.00	1374.10	1375.05	1374.26	799	10.98	15	717	89.74
HUHTAMAKI	EQ	27-Apr-2022	176.70	175.50	188.90	173.55	188.90	186.75	182.72	364294	665.65	7421	157011	43.10
IBMFNIFTY	EQ	27-Apr-2022	179.75	182.00	182.00	174.55	180.09	179.98	179.30	327	0.59	58	154	47.09
IBREALEST	EQ	27-Apr-2022	95.05	94.40	94.40	91.75	92.35	92.45	92.97	6895516	6410.99	25014	2182577	31.65
IBUCCREDIT	N7	27-Apr-2022	971.00	970.00	971.00	970.00	971.00	971.00	970.81	804	7.81	2	804	100.00
IBUCCREDIT	N9	27-Apr-2022	1025.00	1025.00	1025.00	1024.90	1025.00	1024.99	1024.99	322	3.30	3	322	100.00
IBUCCREDIT	ND	27-Apr-2022	907.20	907.20	907.20	907.20	907.20	907.20	907.20	40	0.36	1	40	100.00
IBULHSGFIN	EQ	27-Apr-2022	162.00	160.30	161.30	154.05	156.30	156.25	156.94	8533485	13392.45	50725	2415567	28.31
IBULHSGFIN	N8	27-Apr-2022	960.00	960.00	966.00	960.00	966.00	966.00	960.66	91	0.87	3	91	100.00
IBULHSGFIN	NA	27-Apr-2022	929.95	929.99	929.99	929.00	929.00	929.00	929.31	460	4.27	14	460	100.00
IBULHSGFIN	NE	27-Apr-2022	900.00	930.00	930.00	910.00	910.00	910.50	918.20	250	2.30	4	250	100.00
IBULHSGFIN	NL	27-Apr-2022	993.00	991.00	993.00	991.00	993.00	991.33	991.14	59	0.58	4	59	100.00
IBULHSGFIN	NY	27-Apr-2022	921.02	925.12	925.12	925.11	925.11	925.11	925.12	12	0.11	2	12	100.00
IBULHSGFIN	Y6	27-Apr-2022	900.00	900.00	919.00	900.00	919.00	919.00	909.50	20	0.18	3	10	50.00
ICDSLTD	BE	27-Apr-2022	41.15	41.80	41.80	39.15	40.15	40.00	39.63	1344	0.53	20	-	-
ICEMAKE	BE	27-Apr-2022	125.25	129.25	130.90	123.05	127.75	125.70	128.24	106375	136.42	1000	-	-
ICICI500	EQ	27-Apr-2022	24.63	25.00	25.00	24.15	24.43	24.38	24.39	115507	28.17	503	104511	90.48
ICICI5GSEC	EQ	27-Apr-2022	50.99	50.80	51.15	50.05	51.13	51.12	50.97	1359	0.69	74	1283	94.41
ICICIALPLV	EQ	27-Apr-2022	168.94	169.89	169.89	167.50	168.55	168.52	168.40	26423	44.50	249	14224	53.83
ICICIAUTO	EQ	27-Apr-2022	112.37	111.50	112.80	110.20	111.92	112.20	111.83	5273	5.90	123	4239	80.39
ICICIB22	EQ	27-Apr-2022	50.17	50.00	50.15	49.26	49.59	49.61	49.48	450142	222.74	1144	440238	97.80
ICICIBANK	EQ	27-Apr-2022	753.75	749.00	750.00	732.55	736.80	736.70	739.22	21441480	158500.03	361066	14471550	67.49
ICICIBANKN	EQ	27-Apr-2022	362.26	363.90	363.90	356.64	360.40	359.45	358.73	304567	1092.58	353	282497	92.75
ICICIBANKP	EQ	27-Apr-2022	182.34	182.78	182.78	179.54	181.15	181.08	180.38	30494	55.00	129	5536	18.15
ICICICONSU	EQ	27-Apr-2022	71.14	71.50	71.50	70.61	70.90	70.90	70.90	30033	21.29	32	30010	99.92
ICICIFMCG	EQ	27-Apr-2022	382.29	382.35	382.99	377.20	382.47	380.51	379.58	2932	11.13	110	1795	61.22
ICICIGI	EQ	27-Apr-2022	1328.20	1310.00	1338.95	1307.30	1315.00	1318.40	1319.66	346202	4568.70	25654	167966	48.52
ICICIGOLD	EQ	27-Apr-2022	45.86	45.41	45.99	45.41	45.66	45.66	45.75	280405	128.29	2405	273334	97.48
ICICILIQ	EQ	27-Apr-2022	999.99	1000.00	1000.00	999.50	999.99	999.98	999.99	121549	1215.48	122	109453	90.05
ICICILOVOL	EQ	27-Apr-2022	136.57	138.84	138.84	133.90	136.64	136.67	136.59	52749	72.05	709	49373	93.60
ICICIM150	EQ	27-Apr-2022	114.29	114.80	114.80	113.02	113.95	113.89	113.60	45027	51.15	439	24186	53.71
ICICIMCAP	EQ	27-Apr-2022	103.90	104.89	104.89	101.82	103.50	103.47	103.16	4276	4.41	225	1955	45.72
ICICINF100	EQ	27-Apr-2022	189.77	190.49	190.49	188.50	188.91	189.50	189.45	13719	25.99	266	11596	84.53
ICICINIFTY	EQ	27-Apr-2022	185.10	184.40	184.40	182.89	184.00	184.07	183.78	125250	230.18	3448	101191	80.79
ICICINV20	EQ	27-Apr-2022	94.18	100.88	100.88	90.70	94.05	93.99	93.48	26435	24.71	811	23268	88.02
ICICINXT50	EQ	27-Apr-2022	44.10	44.44	44.44	43.53	43.75	43.79	43.86	65594	28.77	683	58432	89.08
ICICIPHARM	EQ	27-Apr-2022	84.62	85.00	85.93	83.48	84.20	84.17	84.19	28413	23.92	117	26726	94.06
ICICIPRULI	EQ	27-Apr-2022	523.50	521.45	522.15	511.10	516.95	518.60	515.66	986577	5087.43	19930	564356	57.20
ICICISENSX	EQ	27-Apr-2022	622.48	621.76	621.76	617.71	620.80	620.73	620.56	3385	21.01	92	2218	65.52
ICICISILVE	EQ	27-Apr-2022	67.60	67.60	67.60	66.87	67.19	67.14	67.06	573346	384.50	1042	523367	91.28
ICICITECH	EQ	27-Apr-2022	325.51	326.99	326.99	320.00	323.99	323.31	322.27	77364	249.32	708	63018	81.46
ICIL	EQ	27-Apr-2022	162.85	162.00	167.85	158.85	165.50	165.40	163.37	282882	462.15	6401	97789	34.57
ICRA	EQ	27-Apr-2022	4121.05	4095.00	4161.45	4053.05	4095.00	4091.25	4089.74	7671	313.72	663	6477	84.43
IDBI	EQ	27-Apr-2022	45.25	45.00	48.10	44.80	47.30	47.30	46.88	17380119	8147.54	32045	4147098	23.86
IDBIGOLD	EQ	27-Apr-2022	4769.95	4714.05	4829.90	4714.05	4736.00	4736.15	4738.35	342	16.21	84	188	54.97
IDEA	EQ	27-Apr-2022	10.00	9.90	9.95	9.50	9.65	9.60	9.68	181426424	17558.69	134405	60432440	33.31
IDFC	EQ	27-Apr-2022	58.05	57.55	58.20	56.95	58.10	57.95	57.63	4894137	2820.49	9135	1358762	27.76
IDFCFIRSTB	EQ	27-Apr-2022	40.15	39.90	40.10	39.30	39.70	39.70	39.70	14373185	5706.65	30310	4476114	31.14
IDFNIFTYET	EQ	27-Apr-2022	179.25	179.95	179.95	178.61	179.77	179.77	179.90	168	0.30	11	166	98.81
IEX	EQ	27-Apr-2022	226.10	226.00	230.00	218.15	219.50	218.80	223.08	16359597	36495.34	177163	7817757	47.79
IFBAGRO	EQ	27-Apr-2022	671.45	674.85	681.55	659.05	662.05	670.10	671.70	10709	71.93	838	4235	39.55
IFBIND	EQ	27-Apr-2022	917.35	921.95	935.95	910.40	925.00	924.00	924.16	40118	370.75	2103	28572	71.22
IFCI	EQ	27-Apr-2022	11.60	11.50	11.60	11.25	11.45	11.45	11.40	3931013	448.18	4593	1687637	42.93
IFCI	NI	27-Apr-2022	2112.00	2107.00	2107.00	2107.00	2107.00	2107.00	2107.00	24	0.51	1	24	100.00
IFCI	NM	27-Apr-2022	1949.00	1925.00	1925.00	1925.00	1925.00	1925.00	1925.00	7	0.13	1	7	100.00
IFGLEXPOR	EQ	27-Apr-2022	302.30	298.00	301.90	293.00	296.40	296.25	296.48	18647	55.28	760	11509	61.72
IGARASHI	EQ	27-Apr-2022	364.45	363.00	363.80	355.10	360.40	359.85	358.89	48475	173.97	3420	9782	20.18
IGL	EQ	27-Apr-2022	381.45	376.15	383.55	372.15	373.50	373.95	376.71	1453599	5475.79	26960	508836	35.01
IGPL	EQ	27-Apr-2022	773.85	763.00	797.00	763.00	785.50	789.65	785.90	98504	774.14	6610	38198	38.78
IIFCL	N4	27-Apr-2022	1355.00	1355.00	1357.00	1355.00	1355.00	1355.00	1355.13	160	2.17	3	160	100.00
IIFL	EQ	27-Apr-2022	353.50	353.55	392.35	349.55	391.80	388.25	379.42	4346641	16492.19	58189	1129455	25.98
IIFL	N4	27-Apr-2022	1005.45	1008.00	1011.00	1005.05	1011.00	1010.66	1008.40	1312	13.23	22	1220	92.99
IIFL	N5	27-Apr-2022	1038.00	1045.01	1045.01	1045.00	1045.00	1045.00	1045.00	110	1.15	3	110	100.00
IIFL	N7	27-Apr-2022	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	10	0.10	1	10	100.00
IIFL	NB	27-Apr-2022	1002.07	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	130	1.31	1	130	100.00
IIFL	NE	27-Apr-2022	980.17	972.50	987.90	971.01	987.90	987.90	982.93	488	4.80	10	488	100.00
IIFL	NF	27-Apr-2022	982.99	976.00	984.20	976.00	983.49	983.49	982.89	1399	13.75	40	1072	76.63
IIFL	NG	27-Apr-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NK	27-Apr-2022	980.55	1025.60	1025.60	1001.00	1001.00	1001.00	1017.40	15	0.15	5	15	100.00
IIFL	NL	27-Apr-2022	947.10	947.00	950.00	947.00	950.00	950.00	947.69	481	4.56	7	481	100.00
IIFL	NM	27-Apr-2022	942.05	946.01	946.01	942.00	942.00	944.16	944.17	407	3.84	11	407	100.00
IIFLSEC	EQ	27-Apr-2022	101.25	95.00	96.90	92.00	93.50	92.80	93.94	1618066	1519.97	13560	698693	43.18
IIFLWAM	EQ	27-Apr-2022	1720.10	1729.00	1729.00	1678.00	1680.50	1689.15	1696.51	25629	434.80	3882	16155	63.03
IIHFL	N4	27-Apr-2022	1005.01	1014.99	1014.99	1005.00	1008.00	1008.16	1006.29	866	8.71	19	816	94.23
IIHFL	N5	27-Apr-2022	982.48	983.00	985.00	983.00	983.10	983.10	984.30	293	2.88	16	293	100.00
IIHFL	N6	27-Apr-2022	1009.00	1000.01	1020.00	1000.01	1003.51	1003.51	1009.98	175	1.77	16	155	88.57
IIHFL	N7	27-Apr-2022	970.00	976.00	976.00	950.15	950.15	950.15	974.94	310	3.02	5	310	100.00
IIHFL	N8	27-Apr-2022	950.20	950.20	950.20	950.20	950.20	950.20	950.20	2	0.02	1	2	100.00
IIHFL	N9	27-Apr-2022	945.00	944.00	944.00	944.00	944.00	944.00	944.00	200	1.89	2	200	100.00
IIHFL	NB	27-Apr-2022	900.00	906.10	906.10	870.20	870.20	870.20	877.38	50	0.44	2	50	100.00
IIHFL	NC	27-Apr-2022	906.21	955.60	955.60	908.19	908.19	908.19	939.41	41	0.39	3	41	100.00
IITL	BE	27-Apr-2022	133.65	139.00	139.00	127.40	138.85	136.80	131.66	8388	11.04	90	-	-
IL&FSENGG	BZ	27-Apr-2022	19.20	18.35	19.65	18.25	18.25	18.35	18.77	86772	16.29	187	-	-
IL&FSTRANS	BZ	27-Apr-2022	5.35	5.40	5.40	5.10	5.10	5.10	5.15	51606	2.66	57	-	-
IMAGICAA	EQ	27-Apr-2022	16.45	16.10	16.70	15.65	16.10	15.95	15.89	305858	48.59	1000	206542	67.53
IMFA	EQ	27-Apr-2022	415.30	415.00	415.00	400.25	412.50	410.35	406.88	83821	341.05	3160	39021	46.55
IMPAL	EQ	27-Apr-2022	780.20	780.10	783.85	771.95	780.00	779.50	779.35	3185	24.82	142	2456	77.11
IMPEXFERRO	EQ	27-Apr-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2400	0.09	7	2400	100.00
INCREDIBLE	EQ	27-Apr-2022	24.45	24.50	24.75	23.60	24.20	23.70	23.91	19734	4.72	96	10307	52.23
INDBANK	EQ	27-Apr-2022	30.20	29.50	31.45	28.40	29.55	29.65	30.12	2719365	819.07	9431	912614	33.56
INDHOTEL	EQ	27-Apr-2022	233.05	231.40	238.30	231.05	236.40	235.75	235.44	10035198	23626.77	67645	3811295	37.98
INDIACEM	EQ	27-Apr-2022	206.00	203.85	210.40	201.50	209.75	209.30	207.17	2232453	4624.92	16038	324131	14.52
INDIAGLYCO	EQ	27-Apr-2022	990.10	989.00	995.15	969.20	972.00	973.90	977.64	43934	429.52	3551	16233	36.95
INDIAMART	EQ	27-Apr-2022	4990.35	4986.00	5040.00	4811.05	4867.00	4839.40	4939.53	158485	7828.41	19443	45384	28.64
INDIANB	EQ	27-Apr-2022	162.05	161.00	163.75	159.20	163.50	163.20	161.04	880490	1417.98	7940	261727	29.73
INDIANCARD	EQ	27-Apr-2022	300.35	305.00	305.00	272.25	276.70	275.15	284.42	20079	57.11	571	13222	65.85
INDIANHUME	EQ	27-Apr-2022	187.55	186.05	187.20	182.70	184.20	184.35	184.35	27973	51.57	757	11667	41.71
INDIGO	EQ	27-Apr-2022	1870.20	1852.00	1854.75	1782.00	1789.05	1791.30	1805.74	701836	12673.31	32607	155369	22.14
INDIGOPNTS	EQ	27-Apr-2022	1575.25	1564.00	1586.40	1555.00	1575.05	1576.50	1569.25	11120	174.50	2129	4572	41.12
INDIGRID	IV	27-Apr-2022	152.18	151.64	152.99	150.01	152.00	152.29	151.43	57431	86.97	283	45543	79.30
INDIGRID	NJ	27-Apr-2022	1027.34	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1	0.01	1	1	100.00
INDIGRID	NL	27-Apr-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	7	0.07	1	7	100.00
INDLMETER	BE	27-Apr-2022	16.20	16.25	16.50	15.40	15.40	15.40	15.60	27001	4.21	121	-	-
INDNIPPON	EQ	27-Apr-2022	443.40	444.00	454.40	428.15	436.75	436.05	438.70	41662	182.77	3173	17762	42.63
INDOBORAX	EQ	27-Apr-2022	152.70	155.75	155.75	142.30	143.00	144.05	147.11	29765	43.79	1361	17266	58.01
INDOCO	EQ	27-Apr-2022	383.45	383.40	383.40	376.85	379.50	379.30	379.80	23647	89.81	1780	13212	55.87
INDORAMA	EQ	27-Apr-2022	77.15	76.40	84.75	75.95	84.70	83.80	81.68	2129222	1739.05	14144	1042911	48.98
INDOSOLAR	BZ	27-Apr-2022	4.85	4.65	4.65	4.65	4.65	4.65	4.65	84783	3.94	337	-	-
INDOSTAR	EQ	27-Apr-2022	240.90	237.30	243.00	233.55	239.00	238.60	237.79	54723	130.13	2012	24298	44.40
INDOTECH	EQ	27-Apr-2022	220.70	220.00	220.60	216.85	218.40	217.65	218.51	3820	8.35	163	2449	64.11
INDOTHAI	EQ	27-Apr-2022	319.40	321.80	322.00	308.00	309.80	312.75	314.26	9392	29.52	170	7962	84.77
INDOWIND	EQ	27-Apr-2022	17.25	17.40	17.60	16.60	16.90	16.80	16.88	199760	33.72	1342	134803	67.48
INDRAMEDCO	EQ	27-Apr-2022	67.75	67.45	69.00	66.15	69.00	68.15	67.30	115775	77.91	2191	63985	55.27
INDSWFTLAB	EQ	27-Apr-2022	68.60	68.40	70.75	68.35	69.45	69.60	69.75	56998	39.76	683	38049	66.75
INDSWFTLTD	EQ	27-Apr-2022	12.50	13.00	13.00	11.35	12.50	12.40	12.17	51341	6.25	274	35339	68.83
INDTERRAIN	EQ	27-Apr-2022	58.55	58.10	58.45	55.70	56.60	56.30	56.77	152724	86.71	1778	72720	47.62
INDUSINDBK	EQ	27-Apr-2022	980.45	970.10	979.80	967.15	977.75	974.50	973.97	1476543	14381.06	42086	496279	33.61
INDUSTOWER	EQ	27-Apr-2022	213.10	210.00	214.00	205.90	207.90	207.45	209.01	3061918	6399.75	38249	1973037	64.44
INEOSSTYRO	EQ	27-Apr-2022	848.65	849.25	887.50	846.00	879.45	877.70	870.03	392117	3411.52	11666	203856	51.99
INFIBEAM	EQ	27-Apr-2022	18.10	18.05	18.30	17.40	17.55	17.50	17.60	5866937	1032.54	10779	3352989	57.15
INFOBEAN	EQ	27-Apr-2022	718.45	715.00	754.85	700.05	750.00	743.60	724.26	51502	373.01	2878	29904	58.06
INFOMEDIA	BE	27-Apr-2022	4.75	4.55	4.95	4.55	4.95	4.75	4.75	205922	9.79	13	-	-
INFRABEES	EQ	27-Apr-2022	539.89	539.50	541.00	531.40	539.00	535.00	532.87	138850	739.89	365	138480	99.73
INFY	EQ	27-Apr-2022	1581.00	1572.75	1572.75	1550.35	1556.35	1552.80	1557.11	8819356	137327.18	296887	6772146	76.79
INGERRAND	EQ	27-Apr-2022	1712.30	1720.90	1755.00	1670.00	1688.00	1689.55	1694.19	30147	510.75	4173	9780	32.44
INNOVANA	SM	27-Apr-2022	420.00	437.50	437.50	437.50	437.50	437.50	437.50	1000	4.38	1	1000	100.00
INNOVATIVE	SM	27-Apr-2022	5.25	5.30	5.35	5.15	5.25	5.25	5.29	57000	3.01	12	54000	94.74
INOXLEISUR	EQ	27-Apr-2022	494.05	490.00	507.25	489.00	499.50	498.55	499.14	563508	2812.69	16772	188647	33.48
INOXWIND	EQ	27-Apr-2022	110.60	109.80	112.95	108.10	111.60	110.55	109.97	388770	427.53	5800	188139	48.39
INSECTICID	EQ	27-Apr-2022	720.85	710.75	735.00	694.45	734.50	732.50	720.06	120249	865.87	4426	64082	53.29
INSPIRISYS	BE	27-Apr-2022	52.55	50.00	53.90	50.00	50.10	50.10	50.15	2436	1.22	22	-	-
INTELLECT	EQ	27-Apr-2022	810.95	806.90	823.00	788.00	817.00	817.60	803.24	453033	3638.94	18028	136337	30.09
INTENTECH	EQ	27-Apr-2022	80.35	81.35	81.95	78.40	80.00	79.70	80.11	67486	54.06	1023	35890	53.18
INTLCONV	EQ	27-Apr-2022	77.50	76.35	79.45	76.10	77.80	77.70	78.21	410962	321.43	2508	170326	41.45
INVENTURE	EQ	27-Apr-2022	3.55	3.55	3.55	3.45	3.50	3.45	3.50	3898696	136.33	3876	2751209	70.57
IOB	EQ	27-Apr-2022	18.45	18.45	18.50	18.25	18.35	18.30	18.34	1218253	223.48	3220	570258	46.81
IOC	EQ	27-Apr-2022	129.05	127.60	129.00	125.10	127.20	127.35	126.45	9978492	12617.66	56171	3812358	38.21
IOLCP	EQ	27-Apr-2022	479.20	481.05	487.75	460.55	468.55	466.20	471.85	425068	2005.69	13851	121509	28.59
IONEXCHANG	EQ	27-Apr-2022	1721.75	1701.00	1727.25	1678.00	1720.85	1709.65	1703.70	10084	171.80	1729	7332	72.71
IPCALAB	EQ	27-Apr-2022	1000.50	999.00	1008.95	981.00	1005.35	1005.10	994.05	278671	2770.13	7479	180101	64.63
IPL	EQ	27-Apr-2022	284.70	282.50	292.70	280.30	286.10	284.75	284.96	132383	377.23	3203	56264	42.50
IRB	EQ	27-Apr-2022	238.40	235.60	238.50	231.25	237.85	236.15	235.52	945031	2225.76	6524	451677	47.79
IRBINVIT	IV	27-Apr-2022	56.09	56.10	56.20	55.60	55.66	55.76	55.78	276616	154.31	554	253904	91.79
IRCON	EQ	27-Apr-2022	42.25	42.10	42.30	41.60	42.00	41.85	41.88	441604	184.93	3465	240543	54.47
IRCTC	EQ	27-Apr-2022	761.05	755.00	758.55	742.10	748.75	748.50	748.32	1666186	12468.36	53741	512412	30.75
IREDA	N7	27-Apr-2022	1170.70	1174.21	1174.21	1174.21	1174.21	1174.21	1174.21	100	1.17	3	100	100.00
IRFC	EQ	27-Apr-2022	22.30	22.20	22.40	22.15	22.35	22.35	22.32	6440370	1437.18	9756	3849771	59.78
IRFC	N2	27-Apr-2022	1183.12	1191.40	1191.40	1186.00	1186.00	1186.00	1189.60	15	0.18	2	15	100.00
IRFC	NA	27-Apr-2022	1207.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	2	0.02	2	2	100.00
IRFC	ND	27-Apr-2022	1075.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
IRFC	NE	27-Apr-2022	1238.38	1268.00	1268.05	1260.00	1260.00	1260.00	1267.34	603	7.64	10	603	100.00
IRFC	NI	27-Apr-2022	1119.99	1111.10	1115.00	1102.61	1115.00	1115.00	1113.41	75	0.84	8	74	98.67
IRFC	NJ	27-Apr-2022	1195.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	228	2.74	6	228	100.00
IRFC	NN	27-Apr-2022	1189.90	1187.99	1190.00	1187.99	1190.00	1190.00	1189.32	90	1.07	6	90	100.00
IRFC	NO	27-Apr-2022	1235.99	1222.55	1224.01	1222.00	1224.00	1223.07	1222.68	1011	12.36	10	1000	98.91
IRIS	EQ	27-Apr-2022	105.35	103.35	105.85	100.30	101.00	101.00	102.35	22475	23.00	689	15902	70.75
IRISDOREME	EQ	27-Apr-2022	226.25	231.85	231.85	219.00	219.00	220.30	220.94	50325	111.19	440	22809	45.32
ISEC	EQ	27-Apr-2022	579.90	569.00	590.00	565.40	585.00	584.35	573.54	346491	1987.26	16783	154196	44.50
ISFT	EQ	27-Apr-2022	178.90	176.00	177.80	171.10	171.20	172.75	173.99	14886	25.90	436	7369	49.50
ISGEC	EQ	27-Apr-2022	554.25	550.00	553.90	538.55	544.70	546.10	546.17	68732	375.39	4653	38583	56.14
ISMTLTD	EQ	27-Apr-2022	64.15	63.00	67.10	62.45	66.00	65.75	63.95	175515	112.25	963	112721	64.22
ITC	EQ	27-Apr-2022	258.95	256.20	258.50	255.75	257.20	257.50	257.23	16580824	42650.40	91550	10420875	62.85
ITDC	EQ	27-Apr-2022	370.55	370.00	371.25	366.55	370.30	370.15	369.76	15125	55.93	642	5500	36.36
ITDCEM	EQ	27-Apr-2022	69.90	68.75	72.50	68.75	69.90	69.60	70.31	471292	331.39	5339	201333	42.72
ITI	EQ	27-Apr-2022	101.70	101.40	102.65	99.50	101.15	101.25	101.00	137460	138.83	4141	42120	30.64
IVC	EQ	27-Apr-2022	7.90	7.90	7.95	7.45	7.75	7.65	7.66	244514	18.73	562	179683	73.49
IVP	EQ	27-Apr-2022	158.95	160.60	160.60	156.05	156.10	156.60	157.40	7610	11.98	236	5261	69.13
IVZINGOLD	EQ	27-Apr-2022	4664.80	4659.35	4659.35	4626.00	4626.00	4646.00	4645.62	75	3.48	24	65	86.67
IVZINNIFTY	EQ	27-Apr-2022	1882.75	1873.10	1873.10	1860.00	1860.00	1860.00	1868.89	5	0.09	3	3	60.00
IWEL	EQ	27-Apr-2022	671.60	665.00	680.00	660.10	670.20	672.75	668.17	442	2.95	79	303	68.55
IZMO	EQ	27-Apr-2022	85.00	84.95	87.50	83.00	86.80	86.10	86.08	62687	53.96	1229	29263	46.68
J&KBANK	EQ	27-Apr-2022	31.05	31.10	31.55	30.85	31.20	31.25	31.21	1789626	558.55	4064	812603	45.41
JAGRAN	EQ	27-Apr-2022	68.25	67.60	68.55	66.60	67.25	67.00	67.30	204743	137.79	2101	110508	53.97
JAGSNPHARM	EQ	27-Apr-2022	306.00	307.20	334.90	300.00	325.00	323.30	315.63	112251	354.30	2852	63492	56.56
JAIBALAJI	EQ	27-Apr-2022	58.00	58.00	59.00	53.20	54.55	54.60	55.75	582213	324.56	4827	336137	57.73
JAICORPLTD	EQ	27-Apr-2022	127.60	127.40	153.10	126.15	153.10	152.35	143.16	24536672	35126.41	136092	4283574	17.46
JAINAM	SM	27-Apr-2022	190.00	182.20	186.00	180.55	183.00	183.00	182.44	24000	43.79	10	18000	75.00
JAINSTUDIO	BZ	27-Apr-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	8194	0.23	25	-	-
JAIPURKURT	EQ	27-Apr-2022	69.85	69.00	70.50	66.60	66.60	67.50	68.51	8053	5.52	505	2328	28.91
JALAN	SM	27-Apr-2022	13.20	13.20	13.80	13.20	13.80	13.80	13.63	12000	1.64	3	12000	100.00
JAMNAAUTO	EQ	27-Apr-2022	117.10	117.50	119.30	114.15	117.00	115.80	116.66	2228568	2599.91	20657	520129	23.34
JASH	EQ	27-Apr-2022	661.90	653.60	664.65	650.00	657.90	652.95	654.45	8947	58.55	327	6322	70.66
JAYAGROGN	EQ	27-Apr-2022	291.65	292.00	293.15	279.00	282.00	282.35	282.80	89580	253.33	3232	46405	51.80
JAYBARMARU	EQ	27-Apr-2022	160.55	158.20	159.50	156.60	158.70	158.75	157.81	17485	27.59	490	9811	56.11
JAYNECOIND	EQ	27-Apr-2022	23.25	22.90	23.50	22.45	22.90	22.75	22.96	95177	21.85	598	51700	54.32
JAYSREETEA	EQ	27-Apr-2022	117.25	117.00	119.80	114.80	117.30	117.40	117.60	400833	471.39	7816	120742	30.12
JBCHEPHARM	EQ	27-Apr-2022	1760.10	1760.00	1786.00	1708.50	1716.00	1736.50	1745.84	81899	1429.82	12883	40420	49.35
JBFIND	EQ	27-Apr-2022	14.95	14.95	15.00	14.25	14.45	14.40	14.50	104313	15.13	396	73051	70.03
JBMA	EQ	27-Apr-2022	557.10	550.00	551.00	529.25	537.00	537.75	540.28	64350	347.67	2713	40613	63.11
JCHAC	EQ	27-Apr-2022	2009.95	2005.00	2005.00	1948.00	1970.00	1956.00	1967.12	6365	125.21	1899	3071	48.25
JETAIRWAYS	BZ	27-Apr-2022	84.90	84.10	85.80	84.00	84.10	84.15	84.45	30617	25.85	606	-	-
JETFREIGHT	EQ	27-Apr-2022	63.25	65.00	65.00	61.70	64.25	63.70	62.61	14872	9.31	271	9773	65.71
JHS	EQ	27-Apr-2022	31.40	31.75	32.15	29.35	29.85	29.75	30.76	402449	123.78	2149	233039	57.91
JINDALPHOT	EQ	27-Apr-2022	206.95	200.10	227.60	193.80	227.60	227.60	218.32	97481	212.82	2380	37494	38.46
JINDALPOLY	EQ	27-Apr-2022	1120.00	1118.90	1125.00	1099.00	1110.00	1110.40	1108.39	33652	373.00	3069	15828	47.03
JINDALSAW	EQ	27-Apr-2022	93.40	93.00	93.85	90.55	92.10	92.05	92.05	764992	704.14	6731	284459	37.18
JINDALSTEL	EQ	27-Apr-2022	525.15	522.05	542.00	518.50	540.50	539.85	532.32	6986381	37190.14	92676	2059582	29.48
JINDRILL	EQ	27-Apr-2022	233.70	233.65	234.90	222.05	222.05	222.10	224.97	70200	157.93	1655	45575	64.92
JINDWORLD	BE	27-Apr-2022	333.80	327.15	332.00	317.15	318.60	319.00	320.50	42339	135.70	1064	-	-
JISLDVREQS	EQ	27-Apr-2022	22.15	22.15	22.85	21.15	22.00	21.95	21.92	7894	1.73	153	5932	75.15
JISLJALEQS	EQ	27-Apr-2022	41.80	41.70	42.30	41.30	41.60	41.65	41.81	2136561	893.29	10139	1252246	58.61
JITFINFRA	BE	27-Apr-2022	141.25	148.30	148.30	148.30	148.30	148.30	148.30	5858	8.69	58	-	-
JKCEMENT	EQ	27-Apr-2022	2601.90	2601.90	2605.05	2551.00	2574.00	2569.80	2576.76	79387	2045.61	6542	21276	26.80
JKIL	EQ	27-Apr-2022	209.70	209.30	213.90	208.10	210.00	210.55	211.60	402697	852.10	13152	145130	36.04
JKLAKSHMI	EQ	27-Apr-2022	437.70	435.00	438.95	431.00	437.60	436.75	435.42	81170	353.43	5185	33654	41.46
JKPAPER	EQ	27-Apr-2022	369.55	364.00	367.05	356.85	358.90	358.70	360.94	979329	3534.83	17801	324863	33.17
JKTYRE	EQ	27-Apr-2022	132.85	131.00	132.80	127.90	130.75	130.65	130.08	1504085	1956.59	13418	360044	23.94
JMA	EQ	27-Apr-2022	77.40	78.75	78.80	75.65	76.20	76.35	76.54	15009	11.49	297	10547	70.27
JMCPROJECT	EQ	27-Apr-2022	84.70	84.90	85.65	82.00	83.50	82.85	83.73	65324	54.70	1541	29476	45.12
JMFINANCIL	EQ	27-Apr-2022	68.70	68.55	69.30	67.80	68.35	68.20	68.32	479383	327.51	3509	256187	53.44
JOCIL	EQ	27-Apr-2022	218.00	219.50	222.35	216.00	222.00	220.40	219.05	24491	53.65	927	12546	51.23
JPASSOCIAT	EQ	27-Apr-2022	9.65	9.70	9.80	9.45	9.70	9.65	9.61	5519915	530.45	4369	2370236	42.94
JPINFRATEC	EQ	27-Apr-2022	2.95	2.95	2.95	2.85	2.90	2.90	2.87	2604090	74.74	2375	1847732	70.95
JPOLYINVST	EQ	27-Apr-2022	248.70	256.50	261.10	241.25	261.10	261.10	255.99	16596	42.48	512	7347	44.27
JPPOWER	EQ	27-Apr-2022	7.65	7.60	7.65	7.35	7.45	7.45	7.47	29313527	2188.37	29749	11886213	40.55
JSL	EQ	27-Apr-2022	188.95	189.00	193.40	183.45	188.60	187.85	187.05	686922	1284.91	9706	247983	36.10
JSLHISAR	EQ	27-Apr-2022	370.55	369.30	369.30	356.55	361.00	360.15	361.45	160462	579.98	5934	78799	49.11
JSLL	ST	27-Apr-2022	177.10	177.10	185.95	177.10	185.95	185.95	185.06	316000	584.78	234	304000	96.20
JSWENERGY	EQ	27-Apr-2022	346.10	345.00	353.70	336.00	342.10	342.30	343.50	1012524	3478.03	11929	660908	65.27
JSWHL	EQ	27-Apr-2022	4194.45	4211.05	4217.35	4097.95	4105.55	4117.35	4135.24	489	20.22	183	296	60.53
JSWISPL	EQ	27-Apr-2022	34.00	33.95	34.70	33.50	34.00	33.85	34.04	1623956	552.85	4300	893779	55.04
JSWSTEEL	EQ	27-Apr-2022	721.20	713.00	734.20	711.00	719.10	720.60	720.44	3391522	24433.75	43349	946213	27.90
JTEKTINDIA	EQ	27-Apr-2022	82.15	81.55	85.00	79.80	83.45	82.70	81.84	170555	139.59	1906	97762	57.32
JTLINFRA	EQ	27-Apr-2022	240.05	239.70	244.50	233.55	235.90	234.90	238.01	155057	369.06	5062	67713	43.67
JUBLFOOD	EQ	27-Apr-2022	546.25	540.05	551.85	530.00	533.30	532.15	535.96	3370736	18065.79	90754	1499451	44.48
JUBLINDS	EQ	27-Apr-2022	486.60	490.00	490.00	470.05	482.50	482.85	478.50	10455	50.03	767	5184	49.58
JUBLINGREA	EQ	27-Apr-2022	498.60	495.00	498.60	489.55	495.00	494.60	494.40	349472	1727.78	9807	163830	46.88
JUBLPHARMA	EQ	27-Apr-2022	471.45	464.00	469.25	460.00	463.00	462.00	462.94	60747	281.22	4026	27122	44.65
JUNIORBEES	EQ	27-Apr-2022	453.77	468.80	468.80	445.81	449.00	448.72	449.14	74502	334.62	5307	49365	66.26
JUSTDIAL	EQ	27-Apr-2022	856.05	850.00	938.00	833.05	910.40	914.50	897.99	2995130	26895.82	101504	291584	9.74
JYOTHYLAB	EQ	27-Apr-2022	157.75	157.00	157.40	153.35	155.55	155.45	155.05	238243	369.39	6411	156025	65.49
JYOTISTRUC	BZ	27-Apr-2022	19.85	20.00	20.00	19.15	19.80	19.40	19.44	31522	6.13	114	-	-
KABRAEXTRU	EQ	27-Apr-2022	426.00	424.40	453.80	415.45	439.95	441.25	432.61	114887	497.01	3340	54266	47.23
KAJARIACER	EQ	27-Apr-2022	1045.55	1045.05	1055.00	1037.75	1039.00	1042.65	1043.17	100970	1053.28	5061	76805	76.07
KAKATCEM	EQ	27-Apr-2022	260.70	262.00	262.00	252.85	257.00	256.60	255.78	24938	63.79	1787	12558	50.36
KALPATPOWR	EQ	27-Apr-2022	349.75	351.40	369.65	350.15	368.05	366.95	364.93	798272	2913.12	17256	103457	12.96
KALYANIFRG	BE	27-Apr-2022	188.40	194.95	197.40	187.00	194.00	194.00	190.04	1228	2.33	21	-	-
KALYANKJIL	EQ	27-Apr-2022	63.20	63.00	63.20	62.05	62.15	62.20	62.54	479314	299.74	4392	226199	47.19
KAMATHOTEL	EQ	27-Apr-2022	86.90	86.90	93.40	83.15	92.15	91.75	89.90	923595	830.34	13835	268055	29.02
KAMDHENU	EQ	27-Apr-2022	252.70	246.10	254.65	246.10	251.90	252.55	251.34	69684	175.14	2253	41450	59.48
KANANIIND	BE	27-Apr-2022	27.50	26.45	28.00	26.20	28.00	27.70	26.76	111592	29.86	271	-	-
KANORICHEM	EQ	27-Apr-2022	127.50	128.05	129.35	124.75	124.75	125.30	126.61	6799	8.61	182	4278	62.92
KANPRPLA	EQ	27-Apr-2022	127.40	128.35	128.60	126.55	127.95	127.60	127.44	5793	7.38	247	4375	75.52
KANSAINER	EQ	27-Apr-2022	469.10	468.40	474.00	451.00	473.25	471.50	467.05	84823	396.17	3279	32785	38.65
KAPSTON	BE	27-Apr-2022	184.20	175.10	190.00	175.10	179.00	178.40	179.63	9281	16.67	301	-	-
KARMAENG	EQ	27-Apr-2022	34.95	35.50	38.40	34.00	38.40	38.40	37.03	122190	45.25	1228	70858	57.99
KARURVYSYA	EQ	27-Apr-2022	49.80	49.35	50.80	48.85	50.60	50.50	49.76	2580893	1284.38	9238	1409303	54.61
KAUSHALYA	EQ	27-Apr-2022	5.75	5.50	5.50	5.50	5.50	5.50	5.50	35989	1.98	140	35969	99.94
KAVVERITEL	EQ	27-Apr-2022	11.15	10.75	11.45	10.60	10.90	10.65	10.84	24921	2.70	131	15295	61.37
KAYA	EQ	27-Apr-2022	403.75	403.85	406.75	385.70	390.00	389.90	394.31	17284	68.15	1249	8655	50.08
KBCGLOBAL	EQ	27-Apr-2022	9.50	9.30	9.40	8.75	8.90	8.95	8.95	41442292	3708.64	18716	20552886	49.59
KCP	EQ	27-Apr-2022	119.95	117.70	119.95	117.55	118.95	118.50	118.77	117794	139.90	2611	70753	60.07
KCPSUGIND	EQ	27-Apr-2022	32.90	32.70	32.70	31.25	31.60	31.55	31.75	821144	260.75	3777	364407	44.38
KDDL	EQ	27-Apr-2022	980.90	979.80	1003.20	967.00	992.90	989.05	980.28	6775	66.41	704	4737	69.92
KEC	EQ	27-Apr-2022	386.90	384.95	400.40	384.50	396.50	396.50	396.40	349379	1384.93	15139	95741	27.40
KECL	EQ	27-Apr-2022	28.05	28.05	28.35	26.85	27.15	27.20	27.22	138304	37.64	580	120676	87.25
KEERTI	EQ	27-Apr-2022	19.35	20.20	20.20	19.20	19.30	19.45	19.42	2233	0.43	36	1583	70.89
KEI	EQ	27-Apr-2022	1211.15	1191.60	1229.00	1183.70	1196.00	1194.85	1210.18	107644	1302.69	7449	34680	32.22
KELLTONTEC	EQ	27-Apr-2022	90.70	91.50	91.50	87.20	88.45	88.10	88.50	470693	416.59	4372	255555	54.29
KENNAMET	EQ	27-Apr-2022	1927.45	1939.00	1972.90	1906.50	1920.00	1938.40	1928.90	8759	168.95	2245	4564	52.11
KERNEX	BE	27-Apr-2022	194.55	193.55	196.50	186.10	188.75	191.15	191.87	4719	9.05	71	-	-
KESORAMIND	EQ	27-Apr-2022	61.35	60.60	61.85	59.95	61.25	60.85	60.53	587759	355.75	3147	257515	43.81
KEYFINSERV	EQ	27-Apr-2022	111.45	110.00	115.25	107.70	108.05	108.45	109.38	3815	4.17	381	1941	50.88
KHADIM	EQ	27-Apr-2022	271.70	270.30	271.65	249.20	260.85	260.85	260.15	298653	776.94	8292	130757	43.78
KHAICHEM	EQ	27-Apr-2022	133.65	127.00	133.00	127.00	127.00	127.45	128.05	915210	1171.94	7583	486639	53.17
KHAITANLTD	BE	27-Apr-2022	52.65	50.05	50.05	50.05	50.05	50.05	50.05	1165	0.58	31	-	-
KHANDSE	EQ	27-Apr-2022	26.30	27.75	28.90	24.45	28.90	28.90	28.60	84546	24.18	398	60297	71.32
KICL	EQ	27-Apr-2022	1770.10	1750.05	1779.00	1717.45	1730.00	1738.65	1737.64	709	12.32	104	528	74.47
KILITCH	EQ	27-Apr-2022	186.95	194.55	194.55	172.50	185.00	183.85	182.63	6624	12.10	274	3588	54.17
KIMS	EQ	27-Apr-2022	1337.60	1340.00	1362.50	1285.05	1296.00	1295.70	1314.27	374543	4922.52	9629	321730	85.90
KINGFA	EQ	27-Apr-2022	1136.85	1153.90	1153.90	1117.65	1143.10	1144.45	1132.39	3010	34.08	374	1976	65.65
KIOCL	EQ	27-Apr-2022	216.15	217.00	219.10	211.60	215.50	214.95	214.99	45677	98.20	2082	17755	38.87
KIRIINDUS	EQ	27-Apr-2022	509.35	510.00	511.00	501.00	507.00	509.30	506.91	105292	533.73	3831	54071	51.35
KIRLFER	EQ	27-Apr-2022	253.25	252.40	262.00	241.00	254.80	253.35	248.83	221423	550.98	6019	71883	32.46
KIRLOSBROS	EQ	27-Apr-2022	331.80	329.65	331.80	323.10	327.15	328.55	327.27	15999	52.36	1280	6786	42.42
KIRLOSENG	EQ	27-Apr-2022	158.95	158.00	158.30	155.25	156.80	156.75	156.73	116017	181.83	1818	55487	47.83
KIRLOSIND	EQ	27-Apr-2022	1564.00	1535.05	1590.00	1525.10	1535.00	1536.00	1539.40	1325	20.40	226	907	68.45
KITEX	EQ	27-Apr-2022	271.05	273.00	273.80	265.05	266.00	266.75	267.96	286281	767.11	5673	104125	36.37
KKCL	EQ	27-Apr-2022	216.25	213.05	217.50	213.05	217.40	216.05	215.90	41708	90.05	1617	25526	61.20
KMSUGAR	EQ	27-Apr-2022	40.15	39.50	39.90	38.00	38.90	38.65	38.73	787914	305.15	3858	453164	57.51
KNAGRI	SM	27-Apr-2022	235.65	226.20	238.50	226.00	233.75	234.30	233.55	112000	261.57	62	81600	72.86
KNRCON	EQ	27-Apr-2022	272.75	271.50	281.90	269.55	281.00	279.85	274.93	287165	789.49	12353	110373	38.44
KOHINOOR	EQ	27-Apr-2022	13.50	14.15	14.15	14.15	14.15	14.15	14.15	5315	0.75	25	5315	100.00
KOKUYOCMLN	EQ	27-Apr-2022	67.65	67.65	67.65	65.20	66.25	65.95	66.32	164747	109.27	1513	103787	63.00
KOLTEPATIL	EQ	27-Apr-2022	283.85	280.15	283.25	272.30	277.00	276.55	276.72	293927	813.36	7607	175424	59.68
KOPRAN	EQ	27-Apr-2022	261.15	261.15	274.70	258.00	274.00	271.95	265.63	165129	438.64	5166	74217	44.94
KOTAKALPHA	EQ	27-Apr-2022	33.62	33.62	33.82	32.35	33.40	33.38	33.33	261519	87.17	961	179750	68.73
KOTAKBANK	EQ	27-Apr-2022	1742.70	1724.00	1752.00	1724.00	1740.00	1741.50	1742.20	2822592	49175.17	108062	1818630	64.43
KOTAKBKETF	EQ	27-Apr-2022	366.71	364.90	364.90	360.24	363.00	363.32	362.24	50917	184.44	544	28698	56.36
KOTAKGOLD	EQ	27-Apr-2022	45.05	41.00	49.10	41.00	45.05	44.90	44.97	601097	270.30	23933	556534	92.59
KOTAKIT	EQ	27-Apr-2022	32.26	32.59	32.59	31.61	32.40	32.11	32.02	207648	66.50	757	153535	73.94
KOTAKLOVOL	EQ	27-Apr-2022	12.75	12.75	12.98	12.15	12.15	12.26	12.47	5075	0.63	165	3262	64.28
KOTAKMID50	EQ	27-Apr-2022	82.13	82.20	83.47	81.15	82.40	82.42	82.12	1164	0.96	46	886	76.12
KOTAKNIFTY	EQ	27-Apr-2022	181.17	180.50	180.89	179.50	180.47	180.41	180.21	19483	35.11	343	16652	85.47
KOTAKNV20	EQ	27-Apr-2022	95.74	94.50	95.99	94.26	95.49	95.60	95.19	14088	13.41	248	8235	58.45
KOTAKPSUBK	EQ	27-Apr-2022	273.26	273.00	273.00	267.07	269.15	270.26	269.89	13726	37.04	217	8274	60.28
KOTARISUG	EQ	27-Apr-2022	44.10	43.40	43.95	40.90	42.40	42.00	42.20	552446	233.13	4441	258185	46.73
KOTHARIPET	EQ	27-Apr-2022	109.95	110.40	112.20	105.00	106.10	106.10	107.09	325639	348.73	6428	143575	44.09
KOTHARIPRO	BE	27-Apr-2022	122.50	122.00	122.00	118.00	122.00	121.35	120.39	5680	6.84	75	-	-
KOTYARK	SM	27-Apr-2022	326.35	331.00	338.45	318.05	338.45	338.45	325.04	12400	40.30	24	8800	70.97
KOVAI	EQ	27-Apr-2022	1703.20	1723.20	1766.20	1675.00	1693.80	1685.80	1719.66	2908	50.01	534	859	29.54
KPIGREEN	EQ	27-Apr-2022	544.65	558.95	558.95	521.55	532.05	532.60	533.44	43131	230.08	2918	20828	48.29
KPITTECH	EQ	27-Apr-2022	521.40	505.30	594.00	505.30	583.90	586.55	566.92	10369157	58784.66	289621	2260705	21.80
KPRMILL	EQ	27-Apr-2022	657.25	651.25	687.00	643.75	659.95	672.15	667.28	488616	3260.43	28571	185623	37.99
KRBL	EQ	27-Apr-2022	257.55	256.80	256.80	248.10	252.00	250.10	250.87	547193	1372.72	8657	269261	49.21
KREBSBIO	EQ	27-Apr-2022	160.00	163.00	163.00	154.00	157.70	156.80	156.95	17943	28.16	472	9439	52.61
KRIDHANINF	EQ	27-Apr-2022	5.55	5.75	5.75	5.00	5.15	5.15	5.13	149144	7.65	302	100526	67.40
KRISHANA	EQ	27-Apr-2022	317.20	319.50	329.95	303.60	320.00	320.35	318.81	23981	76.45	684	14645	61.07
KRISHIVAL	SM	27-Apr-2022	110.15	110.50	115.65	104.65	115.55	111.15	111.28	636000	707.76	146	288000	45.28
KRISHNADEF	SM	27-Apr-2022	110.00	107.55	113.00	103.25	109.00	109.00	108.32	120000	129.98	40	72000	60.00
KRITI	EQ	27-Apr-2022	113.50	113.50	115.00	110.30	111.10	111.35	112.17	32505	36.46	778	16778	51.62
KRSNAA	EQ	27-Apr-2022	626.35	626.45	649.00	626.45	639.00	638.05	639.59	258550	1653.65	9571	97936	37.88
KSB	EQ	27-Apr-2022	1331.00	1348.00	1348.00	1313.00	1325.00	1327.15	1324.33	8342	110.48	1732	3803	45.59
KSCL	EQ	27-Apr-2022	577.65	575.00	585.00	547.00	557.00	559.75	570.75	127784	729.33	5782	55451	43.39
KSL	EQ	27-Apr-2022	315.10	316.00	316.40	304.00	312.50	311.60	310.32	26311	81.65	1191	12652	48.09
KSOLVES	SM	27-Apr-2022	344.60	342.10	348.10	340.50	346.00	346.00	342.84	8000	27.43	20	6800	85.00
KTKBANK	EQ	27-Apr-2022	63.00	62.70	62.90	62.10	62.30	62.40	62.41	660278	412.08	2371	403685	61.14
KUANTUM	EQ	27-Apr-2022	84.55	85.80	85.80	82.10	82.55	82.80	83.00	45712	37.94	691	27250	59.61
L&TFH	EQ	27-Apr-2022	89.40	88.35	90.00	87.30	88.65	88.90	88.70	17620466	15629.69	49766	3051947	17.32
L&TFINANCE	NE	27-Apr-2022	1147.99	1080.00	1080.00	1040.00	1044.00	1043.58	1050.86	454	4.77	14	454	100.00
L&TFINANCE	NI	27-Apr-2022	1105.00	1140.00	1140.00	1110.00	1110.00	1116.66	1127.27	220	2.48	7	220	100.00
L&TFINANCE	NO	27-Apr-2022	1074.99	1050.00	1050.00	1040.00	1040.00	1040.06	1041.20	436	4.54	6	436	100.00
L&TFINANCE	NQ	27-Apr-2022	1050.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	113	1.21	4	113	100.00
L&TFINANCE	NU	27-Apr-2022	1086.00	1080.00	1080.00	1078.99	1078.99	1078.99	1079.17	60	0.65	3	60	100.00
L&TFINANCE	NY	27-Apr-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
L&TFINANCE	Y1	27-Apr-2022	1215.50	1220.00	1222.00	1220.00	1222.00	1222.00	1220.86	70	0.85	5	70	100.00
L&TFINANCE	Y5	27-Apr-2022	1063.01	1063.01	1085.00	1063.01	1073.01	1073.01	1079.17	82	0.88	10	78	95.12
L&TFINANCE	Y9	27-Apr-2022	1083.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	2	0.02	1	2	100.00
LAGNAM	EQ	27-Apr-2022	83.05	81.55	85.00	79.55	82.00	81.80	82.36	64535	53.15	743	29362	45.50
LAKPRE	BZ	27-Apr-2022	7.15	7.20	7.20	6.80	6.85	6.85	7.07	10856	0.77	14	-	-
LALPATHLAB	EQ	27-Apr-2022	2718.30	2718.30	2810.00	2695.50	2799.85	2786.40	2772.56	432987	12004.83	41128	133901	30.92
LAMBODHARA	EQ	27-Apr-2022	106.75	107.00	108.00	102.25	103.70	104.10	104.85	28373	29.75	1214	13639	48.07
LAOPALA	EQ	27-Apr-2022	340.70	338.90	339.30	326.65	328.90	329.15	330.42	397577	1313.69	13558	218394	54.93
LASA	EQ	27-Apr-2022	57.90	59.50	61.35	58.15	58.80	58.85	59.72	428600	255.98	4187	256531	59.85
LATENTVIEW	EQ	27-Apr-2022	449.75	445.00	448.70	437.15	442.00	440.90	441.37	319981	1412.30	11985	138599	43.31
LAURUSLABS	EQ	27-Apr-2022	572.10	569.90	585.00	557.55	577.80	579.30	567.28	1861939	10562.45	31402	613772	32.96
LAXMICOT	EQ	27-Apr-2022	26.90	27.00	29.55	25.10	26.45	27.10	26.29	52200	13.73	476	35333	67.69
LAXMIMACH	EQ	27-Apr-2022	9650.60	9572.00	9663.75	9504.95	9663.00	9621.05	9586.83	2714	260.19	832	1062	39.13
LCCINFOTEC	EQ	27-Apr-2022	3.70	3.60	3.85	3.55	3.55	3.55	3.60	218847	7.87	455	149726	68.42
LEMONTREE	EQ	27-Apr-2022	65.55	65.20	66.60	64.90	65.90	65.70	65.62	3825228	2510.08	17382	1141536	29.84
LEXUS	SM	27-Apr-2022	47.60	49.95	49.95	49.95	49.95	49.95	49.95	16000	7.99	11	16000	100.00
LFIC	EQ	27-Apr-2022	106.55	106.65	109.70	103.55	108.95	107.60	105.66	1140	1.20	64	690	60.53
LGBBROSLTD	EQ	27-Apr-2022	625.20	620.00	655.00	620.00	653.00	650.75	640.32	287899	1843.48	14800	128534	44.65
LGBFORGE	EQ	27-Apr-2022	11.70	11.50	12.00	11.20	11.45	11.55	11.49	136100	15.64	450	95220	69.96
LIBAS	EQ	27-Apr-2022	25.30	25.45	25.45	24.90	24.90	24.95	25.03	25610	6.41	286	21570	84.22
LIBERTSHOE	EQ	27-Apr-2022	173.00	169.00	170.80	165.25	167.75	167.40	168.13	485682	816.59	8187	120392	24.79
LICHSGFIN	EQ	27-Apr-2022	382.90	379.95	383.55	377.00	382.40	382.10	380.35	2265694	8617.52	27031	698087	30.81
LICNETFGSC	EQ	27-Apr-2022	22.19	22.54	22.54	21.13	22.20	22.18	21.77	16002	3.48	175	8014	50.08
LICNETFN50	EQ	27-Apr-2022	183.51	181.50	185.50	181.00	182.75	182.75	182.82	969	1.77	62	740	76.37
LICNETFSEN	EQ	27-Apr-2022	612.59	612.59	617.99	609.51	612.00	611.50	610.81	230	1.40	94	132	57.39
LICNFNHGP	EQ	27-Apr-2022	184.99	184.99	187.80	183.50	183.75	184.00	184.00	772	1.42	34	530	68.65
LIKHITHA	EQ	27-Apr-2022	308.05	307.00	312.00	301.00	306.85	306.40	307.10	25916	79.59	1058	12611	48.66
LINC	EQ	27-Apr-2022	284.60	286.10	290.10	278.10	290.00	287.50	283.75	6483	18.40	177	4180	64.48
LINCOLN	EQ	27-Apr-2022	333.85	332.00	339.35	328.40	337.65	337.00	332.06	26458	87.86	1298	16904	63.89
LINDEINDIA	EQ	27-Apr-2022	3462.50	3462.50	3545.00	3434.20	3508.20	3511.10	3481.95	62148	2163.96	8297	12887	20.74
LIQUIDBEES	EQ	27-Apr-2022	999.99	1002.00	1002.00	999.99	999.99	999.99	1000.00	1778764	17787.59	5361	1432998	80.56
LIQUIDETF	EQ	27-Apr-2022	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	74503	745.03	75	47755	64.10
LODHA	EQ	27-Apr-2022	1012.00	1045.00	1045.00	991.30	1011.45	1012.75	1012.97	376475	3813.59	21674	160961	42.75
LOKESHMACH	EQ	27-Apr-2022	92.15	92.00	94.45	91.00	91.85	91.65	92.19	139146	128.27	2341	75093	53.97
LOTUSEYE	EQ	27-Apr-2022	56.80	56.80	58.00	56.20	57.20	57.05	56.95	3620	2.06	139	2253	62.24
LOVABLE	EQ	27-Apr-2022	159.80	158.90	159.65	155.00	155.50	155.70	156.23	30029	46.91	954	19459	64.80
LPDC	EQ	27-Apr-2022	7.90	7.80	8.15	7.60	7.80	7.70	7.77	39863	3.10	235	20003	50.18
LSIL	EQ	27-Apr-2022	15.90	15.60	16.65	15.15	15.15	15.15	15.67	10731481	1681.81	11889	4320410	40.26
LT	EQ	27-Apr-2022	1699.95	1675.00	1691.60	1666.70	1676.75	1677.05	1681.36	1346726	22643.31	80774	798662	59.30
LTI	EQ	27-Apr-2022	4817.10	4779.60	4855.00	4713.10	4840.00	4816.95	4780.50	564255	26974.21	53077	210558	37.32
LTTS	EQ	27-Apr-2022	4040.15	4008.00	4070.00	3958.00	4034.00	4024.90	4009.39	189391	7593.42	18774	47408	25.03
LUMAXIND	EQ	27-Apr-2022	982.20	981.95	981.95	967.65	979.90	974.95	975.83	2449	23.90	440	1359	55.49
LUMAXTECH	EQ	27-Apr-2022	177.50	177.00	182.00	174.95	179.35	179.55	178.56	70173	125.30	3412	21577	30.75
LUPIN	EQ	27-Apr-2022	758.60	755.90	756.50	740.50	744.00	742.60	746.06	559308	4172.76	18150	140812	25.18
LUXIND	EQ	27-Apr-2022	2362.90	2358.00	2358.00	2297.00	2328.50	2327.55	2321.52	26447	613.97	3967	12531	47.38
LXCHEM	EQ	27-Apr-2022	421.70	417.00	419.70	412.85	416.50	414.65	415.26	545519	2265.35	26115	230982	42.34
LYKALABS	EQ	27-Apr-2022	178.60	173.15	183.90	173.05	173.05	178.40	176.99	82383	145.81	1147	57667	70.00
LYPSAGEMS	EQ	27-Apr-2022	6.40	6.30	6.70	6.05	6.25	6.30	6.40	32193	2.06	145	12266	38.10
M&M	EQ	27-Apr-2022	940.15	930.00	940.70	922.95	926.00	926.85	931.23	3154605	29376.76	96254	1783493	56.54
M&MFIN	EQ	27-Apr-2022	183.05	180.60	186.40	179.00	184.85	185.50	182.95	5935767	10859.45	33126	2833302	47.73
M&MFIN	N1	27-Apr-2022	1085.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	30	0.32	1	30	100.00
M15RG	MF	27-Apr-2022	15.08	15.04	15.04	15.03	15.03	15.03	15.03	5000	0.75	3	5000	100.00
M17RD	MF	27-Apr-2022	13.50	13.60	13.60	13.60	13.60	13.60	13.60	2000	0.27	2	2000	100.00
MAANALU	EQ	27-Apr-2022	135.15	135.90	137.75	131.40	132.40	134.05	134.15	37059	49.71	1176	19886	53.66
MACPOWER	EQ	27-Apr-2022	240.90	245.00	245.00	236.05	239.00	238.90	238.57	8252	19.69	269	6226	75.45
MADHAV	EQ	27-Apr-2022	57.80	58.90	59.80	57.50	59.00	58.70	58.99	32558	19.21	433	17225	52.91
MADHAVBAUG	SM	27-Apr-2022	203.00	202.00	202.00	194.00	194.00	194.00	198.00	3200	6.34	2	3200	100.00
MADHUCON	BE	27-Apr-2022	6.80	6.55	6.75	6.50	6.75	6.60	6.61	47116	3.11	113	-	-
MADRASFERT	EQ	27-Apr-2022	55.80	55.45	58.80	53.75	57.95	57.85	56.85	1782750	1013.46	10491	498986	27.99
MAESGETF	EQ	27-Apr-2022	29.07	28.84	29.00	28.75	28.89	28.94	28.84	7307	2.11	77	6280	85.94
MAFANG	EQ	27-Apr-2022	42.73	42.73	42.80	41.00	41.91	41.67	41.67	1159086	483.01	6797	812120	70.07
MAFSETF	EQ	27-Apr-2022	16.78	16.68	16.70	16.48	16.52	16.52	16.55	170759	28.27	384	116093	67.99
MAGADSUGAR	EQ	27-Apr-2022	404.30	400.00	409.05	385.10	393.95	394.00	394.55	91513	361.07	6986	26840	29.33
MAGNUM	EQ	27-Apr-2022	14.55	14.45	14.45	13.85	13.85	13.85	13.99	126879	17.75	328	85860	67.67
MAHABANK	EQ	27-Apr-2022	18.05	18.05	18.15	17.75	17.85	17.80	17.89	1854417	331.71	3809	799087	43.09
MAHAPEXLTD	EQ	27-Apr-2022	96.45	99.90	99.90	94.40	95.75	95.40	95.95	6149	5.90	260	2144	34.87
MAHASTEEL	EQ	27-Apr-2022	84.25	83.30	84.10	80.65	82.00	82.10	82.16	18043	14.82	513	8515	47.19
MAHEPC	EQ	27-Apr-2022	111.20	110.10	112.70	105.30	108.20	108.45	108.20	143225	154.97	4313	67560	47.17
MAHESHWARI	EQ	27-Apr-2022	113.05	113.00	123.65	111.00	114.95	114.95	117.50	2221309	2610.06	19309	456828	20.57
MAHICKRA	SM	27-Apr-2022	80.00	76.95	76.95	76.85	76.85	76.90	76.89	7500	5.77	5	7500	100.00
MAHINDCIE	EQ	27-Apr-2022	223.55	226.00	229.95	216.25	224.05	225.05	221.77	2728010	6049.89	30267	363744	13.33
MAHKTECH	EQ	27-Apr-2022	13.64	13.49	13.59	13.05	13.15	13.28	13.36	276460	36.92	584	227292	82.22
MAHLIFE	EQ	27-Apr-2022	372.85	370.15	375.80	364.00	369.25	369.85	368.63	117045	431.47	4104	46441	39.68
MAHLOG	EQ	27-Apr-2022	475.60	475.60	547.00	475.55	510.50	517.15	519.54	2529935	13143.93	88953	149941	5.93
MAHSCOOTER	EQ	27-Apr-2022	3946.60	3946.60	3955.95	3881.85	3953.35	3946.10	3931.68	9786	384.75	1422	7826	79.97
MAHSEAMLES	EQ	27-Apr-2022	586.55	584.50	587.40	580.30	583.00	582.35	583.01	75651	441.05	2283	39885	52.72
MAITHANALL	EQ	27-Apr-2022	1314.60	1285.00	1324.95	1285.00	1308.95	1308.40	1303.78	67973	886.22	5374	28945	42.58
MALLCOM	EQ	27-Apr-2022	811.05	816.85	824.00	790.00	809.15	816.65	808.49	605	4.89	147	319	52.73
MALUPAPER	EQ	27-Apr-2022	35.20	34.55	35.50	34.55	35.40	35.05	34.97	21367	7.47	322	12895	60.35
MAM150ETF	EQ	27-Apr-2022	11.27	11.33	11.33	11.12	11.21	11.16	11.17	245355	27.41	183	240367	97.97
MAMFGETF	EQ	27-Apr-2022	81.19	80.98	81.03	80.40	80.62	80.62	80.66	3257	2.63	71	3237	99.39
MAN50ETF	EQ	27-Apr-2022	178.02	179.48	179.48	175.50	175.89	176.43	176.26	5199	9.16	122	3533	67.96
MANAKALUCO	EQ	27-Apr-2022	24.20	24.00	24.90	23.90	24.15	24.05	24.14	45795	11.05	433	33904	74.03
MANAKCOAT	EQ	27-Apr-2022	26.05	25.70	25.75	24.75	24.75	24.95	24.95	68588	17.11	680	46579	67.91
MANAKSIA	EQ	27-Apr-2022	83.50	83.00	86.90	80.10	86.15	85.95	83.98	226214	189.98	3567	85067	37.60
MANAKSTEEL	EQ	27-Apr-2022	46.10	46.10	55.30	45.50	54.35	54.60	53.27	2328699	1240.61	7928	1058267	45.44
MANALIPETC	EQ	27-Apr-2022	131.55	129.50	132.55	125.70	128.30	128.30	128.22	1606198	2059.42	13605	595227	37.06
MANAPPURAM	EQ	27-Apr-2022	117.70	116.50	117.30	114.55	116.15	116.15	115.60	3878686	4483.86	20548	1429052	36.84
MANAV	SM	27-Apr-2022	6.70	6.80	6.80	6.80	6.80	6.80	6.80	4000	0.27	1	4000	100.00
MANGALAM	EQ	27-Apr-2022	120.65	121.95	122.00	119.00	119.60	119.65	120.23	24119	29.00	742	10282	42.63
MANGCHEFER	EQ	27-Apr-2022	117.30	116.00	116.95	111.65	112.75	113.00	113.64	1268331	1441.31	20437	505451	39.85
MANGLMCEM	EQ	27-Apr-2022	387.75	385.00	398.00	372.25	375.50	374.75	387.09	140727	544.73	9302	26995	19.18
MANINDS	EQ	27-Apr-2022	99.90	99.75	99.75	96.45	98.40	97.30	97.55	175384	171.09	3828	83111	47.39
MANINFRA	EQ	27-Apr-2022	104.50	102.55	104.30	102.00	103.80	103.15	102.94	290249	298.79	3399	176874	60.94
MANORG	EQ	27-Apr-2022	868.30	885.00	885.00	850.00	869.00	851.95	857.56	10020	85.93	1808	4322	43.13
MANUGRAPH	EQ	27-Apr-2022	16.05	16.75	16.85	16.75	16.85	16.85	16.83	59513	10.02	158	56861	95.54
MANXT50	EQ	27-Apr-2022	432.36	432.36	432.36	426.40	427.89	427.74	428.92	4146	17.78	87	4070	98.17
MANYAVAR	EQ	27-Apr-2022	1094.10	1077.60	1128.50	1070.00	1095.00	1085.65	1095.51	223547	2448.97	18469	72891	32.61
MAPMYINDIA	EQ	27-Apr-2022	1538.25	1528.00	1532.05	1475.00	1480.00	1482.25	1502.96	153117	2301.28	12009	46755	30.54
MARALOVER	EQ	27-Apr-2022	101.55	102.05	102.05	97.55	98.25	99.90	99.35	17343	17.23	350	11504	66.33
MARATHON	EQ	27-Apr-2022	142.40	140.95	154.40	140.05	147.00	146.25	147.23	117030	172.31	2395	51874	44.33
MARICO	EQ	27-Apr-2022	530.30	529.00	535.55	523.25	528.40	529.90	529.23	1901393	10062.74	33748	1166470	61.35
MARINE	EQ	27-Apr-2022	32.05	32.30	32.30	29.00	30.90	30.85	30.77	320398	98.57	2033	207957	64.91
MARKSANS	EQ	27-Apr-2022	55.30	55.00	55.25	54.00	54.90	54.50	54.40	570538	310.37	4318	263599	46.20
MARSHALL	EQ	27-Apr-2022	41.15	42.00	42.00	39.30	40.10	40.10	40.31	11980	4.83	137	7903	65.97
MARUTI	EQ	27-Apr-2022	7906.75	7851.00	7865.00	7720.00	7770.00	7788.40	7792.56	570519	44458.01	59020	236803	41.51
MASFIN	EQ	27-Apr-2022	639.00	639.00	647.40	621.80	639.00	641.40	635.06	67962	431.60	6513	30322	44.62
MASKINVEST	BE	27-Apr-2022	37.30	39.15	39.15	35.45	37.75	37.75	38.35	902	0.35	39	-	-
MASPTOP50	EQ	27-Apr-2022	28.12	27.99	27.99	27.20	27.40	27.55	27.58	102044	28.14	730	81380	79.75
MASTEK	EQ	27-Apr-2022	2845.45	2840.00	2875.00	2770.70	2798.75	2785.10	2800.28	54108	1515.17	8355	32457	59.99
MATRIMONY	EQ	27-Apr-2022	753.10	743.50	756.05	722.35	736.00	732.40	736.35	17305	127.42	3360	3726	21.53
MAWANASUG	EQ	27-Apr-2022	163.20	163.20	164.90	151.50	155.80	154.15	156.58	327143	512.25	5203	182660	55.83
MAXHEALTH	EQ	27-Apr-2022	409.55	408.00	418.95	405.00	410.40	411.00	411.75	927138	3817.50	25359	406443	43.84
MAXIND	EQ	27-Apr-2022	77.10	76.90	77.70	76.50	77.40	77.25	76.80	35945	27.61	343	30372	84.50
MAXVIL	EQ	27-Apr-2022	107.00	106.40	111.00	105.75	111.00	110.10	109.36	149451	163.43	2432	90951	60.86
MAYURUNIQ	EQ	27-Apr-2022	381.75	380.00	381.00	375.55	379.00	377.20	377.62	34804	131.43	1732	18025	51.79
MAZDA	EQ	27-Apr-2022	527.05	534.95	535.25	508.00	514.20	517.40	519.53	1585	8.23	365	914	57.67
MAZDOCK	EQ	27-Apr-2022	315.20	314.70	316.00	306.60	310.00	309.90	310.68	452976	1407.32	7755	137608	30.38
MBAPL	EQ	27-Apr-2022	437.90	437.90	437.90	421.90	431.00	432.35	428.94	10920	46.84	475	8047	73.69
MBECL	BE	27-Apr-2022	6.70	6.55	6.55	6.40	6.40	6.40	6.42	106155	6.81	161	-	-
MBLINFRA	EQ	27-Apr-2022	24.70	24.70	25.25	23.50	24.00	23.80	23.88	254309	60.72	1064	145011	57.02
MCDOWELL-N	EQ	27-Apr-2022	870.35	867.80	874.55	855.30	864.15	865.25	864.31	878716	7594.85	29476	373761	42.53
MCL	BE	27-Apr-2022	31.10	31.40	31.40	30.55	30.85	30.75	30.74	15487	4.76	204	-	-
MCLEODRUSS	EQ	27-Apr-2022	24.90	24.80	25.20	24.50	24.70	24.80	24.81	268905	66.71	807	189765	70.57
MCX	EQ	27-Apr-2022	1367.20	1360.00	1365.00	1341.00	1351.75	1349.90	1352.39	95207	1287.57	7983	27865	29.27
MEDICAMEQ	EQ	27-Apr-2022	683.75	683.75	702.95	675.20	684.00	691.15	688.42	7036	48.44	799	2813	39.98
MEDPLUS	EQ	27-Apr-2022	988.15	985.00	1007.00	977.85	978.00	979.00	990.88	165075	1635.69	13833	37893	22.96
MEGASOFT	EQ	27-Apr-2022	48.85	48.65	48.65	46.55	47.40	46.95	47.56	197311	93.84	1193	132358	67.08
MEGASTAR	EQ	27-Apr-2022	151.60	145.55	153.95	145.55	148.20	148.60	149.80	19746	29.58	392	13829	70.03
MELSTAR	BZ	27-Apr-2022	3.85	3.85	3.85	3.80	3.80	3.80	3.85	2106	0.08	7	-	-
MENONBE	EQ	27-Apr-2022	86.55	85.50	93.25	85.50	87.85	87.45	88.55	210231	186.16	2256	58460	27.81
MEP	EQ	27-Apr-2022	25.50	26.75	26.75	24.75	26.75	26.75	26.43	2135552	564.49	1986	1564851	73.28
MERCATOR	EQ	27-Apr-2022	1.85	1.80	1.85	1.80	1.80	1.80	1.80	1523325	27.46	599	780422	51.23
METALFORGE	BZ	27-Apr-2022	5.80	5.70	5.85	5.60	5.80	5.70	5.78	8572	0.50	48	-	-
METROBRAND	EQ	27-Apr-2022	572.10	571.70	574.15	555.40	557.40	558.85	561.04	30140	169.10	2770	17090	56.70
METROPOLIS	EQ	27-Apr-2022	2390.75	2356.00	2408.00	2356.00	2380.00	2380.30	2386.13	167063	3986.34	10605	77413	46.34
MFL	EQ	27-Apr-2022	1397.30	1379.00	1404.90	1294.85	1375.00	1364.90	1353.89	715048	9680.97	41108	120696	16.88
MFSL	EQ	27-Apr-2022	753.60	741.00	759.90	740.90	752.90	749.25	749.93	483162	3623.39	17575	203210	42.06
MGEL	EQ	27-Apr-2022	215.95	223.05	223.05	205.50	205.50	210.35	213.93	102375	219.01	1236	34517	33.72
MGL	EQ	27-Apr-2022	822.40	817.30	847.20	814.90	833.00	834.80	837.63	1588067	13302.11	43515	412420	25.97
MHHL	SM	27-Apr-2022	43.20	41.00	44.50	41.00	43.00	43.00	43.13	21000	9.06	7	18000	85.71
MHLXMIRU	EQ	27-Apr-2022	151.45	150.80	157.20	144.25	149.60	147.30	151.89	17534	26.63	551	9736	55.53
MHRIL	EQ	27-Apr-2022	250.35	250.75	250.75	238.10	239.70	239.50	241.97	528715	1279.34	10378	209496	39.62
MICEL	EQ	27-Apr-2022	19.30	19.15	19.15	18.35	18.45	18.35	18.55	213436	39.59	878	178468	83.62
MIDHANI	EQ	27-Apr-2022	206.90	206.80	206.80	199.00	200.50	199.95	201.76	526895	1063.07	8297	216990	41.18
MILTON	SM	27-Apr-2022	16.00	16.50	16.75	16.50	16.75	16.75	16.52	70400	11.63	4	70400	100.00
MINDACORP	EQ	27-Apr-2022	256.65	256.00	260.45	249.10	252.00	253.35	253.73	1122532	2848.24	17773	323970	28.86
MINDAIND	EQ	27-Apr-2022	919.55	920.00	928.70	892.25	900.00	900.75	903.70	170020	1536.47	10633	70234	41.31
MINDSPACE	RR	27-Apr-2022	348.59	351.80	351.80	348.03	349.50	349.80	349.57	87069	304.36	1548	83212	95.57
MINDTECK	EQ	27-Apr-2022	159.80	165.00	168.00	152.15	156.90	157.80	160.33	109416	175.43	2910	44759	40.91
MINDTREE	EQ	27-Apr-2022	3699.40	3660.00	3660.00	3525.85	3542.00	3538.35	3564.14	1152323	41070.38	88913	469113	40.71
MIRCELECTR	EQ	27-Apr-2022	19.75	19.75	19.75	18.90	19.20	19.05	19.09	379311	72.40	1050	304903	80.38
MIRZAINT	EQ	27-Apr-2022	224.30	222.00	231.80	221.25	225.10	227.65	225.75	1257238	2838.16	19388	407305	32.40
MITCON	EQ	27-Apr-2022	90.05	89.00	92.15	86.95	88.05	88.05	89.40	3861	3.45	72	2660	68.89
MITTAL	EQ	27-Apr-2022	13.80	13.55	14.10	12.55	13.05	13.15	13.24	54174	7.17	398	33997	62.76
MMFL	EQ	27-Apr-2022	817.30	826.30	845.65	816.55	842.00	839.45	832.35	23969	199.51	2481	13533	56.46
MMP	EQ	27-Apr-2022	193.10	193.10	207.00	191.10	204.50	202.15	199.51	55509	110.75	897	25073	45.17
MMTC	EQ	27-Apr-2022	47.65	47.65	48.00	46.00	46.30	46.30	46.80	2674201	1251.54	10245	942767	35.25
MODIRUBBER	BE	27-Apr-2022	67.35	68.65	68.65	66.00	67.95	67.95	67.59	1314	0.89	44	-	-
MODISNME	EQ	27-Apr-2022	70.80	70.80	72.00	69.60	70.55	70.95	70.42	30650	21.58	760	16672	54.39
MOGSEC	EQ	27-Apr-2022	49.16	49.05	49.15	48.90	49.00	48.96	48.98	3521	1.72	64	3500	99.40
MOHITIND	EQ	27-Apr-2022	24.75	25.00	26.55	24.10	25.40	24.75	25.34	233310	59.12	1401	87122	37.34
MOIL	EQ	27-Apr-2022	179.35	178.90	179.50	174.80	176.10	176.10	176.71	183716	324.65	4802	83951	45.70
MOKSH	EQ	27-Apr-2022	22.15	22.00	22.90	21.10	22.50	22.65	22.51	930981	209.53	1561	613748	65.92
MOL	EQ	27-Apr-2022	124.30	122.00	129.70	119.60	128.50	128.45	125.13	2537282	3174.97	17262	1015707	40.03
MOLDTECH	EQ	27-Apr-2022	115.55	117.70	121.50	109.00	110.55	111.00	116.12	1506944	1749.86	23127	491529	32.62
MOLDTKPAC	EQ	27-Apr-2022	793.75	804.00	834.00	788.15	804.00	803.95	810.74	93195	755.57	9668	31575	33.88
MOLDTKPAC	W1	27-Apr-2022	600.90	590.00	621.00	590.00	600.00	601.20	606.60	658	3.99	31	621	94.38
MOLOWVOL	EQ	27-Apr-2022	114.20	114.20	114.20	114.20	114.20	114.20	114.20	26	0.03	2	26	100.00
MOM100	EQ	27-Apr-2022	32.01	32.01	32.09	31.32	31.61	31.63	31.55	67978	21.45	977	44317	65.19
MOM50	EQ	27-Apr-2022	171.78	166.45	171.95	166.45	170.25	170.25	169.19	307	0.52	51	183	59.61
MOMOMENTUM	EQ	27-Apr-2022	197.66	197.65	197.99	194.00	196.25	195.97	195.40	3874	7.57	148	3836	99.02
MON100	EQ	27-Apr-2022	108.55	108.20	108.87	103.86	106.00	105.62	106.24	990027	1051.84	12873	629412	63.58
MONARCH	EQ	27-Apr-2022	347.25	348.00	354.95	340.60	346.50	347.60	349.33	230736	806.02	5592	123776	53.64
MONQ50	EQ	27-Apr-2022	53.48	53.98	53.98	52.10	52.86	52.47	52.33	17915	9.37	326	13829	77.19
MONTECARLO	EQ	27-Apr-2022	562.25	562.25	578.95	557.00	574.00	570.40	566.77	28462	161.31	2967	12495	43.90
MORARJEE	BE	27-Apr-2022	26.30	26.85	27.60	25.15	25.20	25.40	26.01	26526	6.90	109	-	-
MOREPENLAB	EQ	27-Apr-2022	53.00	52.65	53.60	51.00	52.60	52.80	52.20	4137713	2159.96	19705	1194117	28.86
MOTHERSUMI	EQ	27-Apr-2022	140.70	138.45	139.60	131.90	135.90	135.85	134.46	18667589	25100.48	89191	8262346	44.26
MOTILALOFS	EQ	27-Apr-2022	917.30	922.00	923.00	899.45	907.05	906.95	911.28	191235	1742.70	11082	55492	29.02
MOTOGENFIN	EQ	27-Apr-2022	33.25	34.70	34.90	30.20	32.40	31.50	33.50	65792	22.04	592	47281	71.86
MPHASIS	EQ	27-Apr-2022	2767.50	2739.20	2822.10	2698.05	2822.10	2797.70	2740.46	463052	12689.76	39468	226544	48.92
MPSLTD	EQ	27-Apr-2022	575.60	575.85	578.50	565.45	570.30	569.95	569.55	15709	89.47	1440	9158	58.30
MRF	EQ	27-Apr-2022	71331.50	70315.00	72599.90	70200.00	71801.00	72218.95	71658.46	14670	10512.30	7750	4644	31.66
MRO-TEK	EQ	27-Apr-2022	69.65	67.25	71.90	67.25	70.30	70.00	70.11	30116	21.11	478	17322	57.52
MRPL	EQ	27-Apr-2022	64.55	64.30	67.30	61.75	64.95	65.20	64.68	11972731	7743.64	37462	2629793	21.96
MSPL	EQ	27-Apr-2022	13.90	13.75	13.80	12.90	13.35	13.25	13.28	1606050	213.34	3222	964875	60.08
MSTCLTD	EQ	27-Apr-2022	358.70	355.00	356.25	345.35	347.00	346.90	348.66	407673	1421.41	8493	222324	54.53
MSUMI	EQ	27-Apr-2022	74.30	73.50	73.95	71.10	72.00	71.55	72.71	7375668	5363.09	42796	4501483	61.03
MTARTECH	EQ	27-Apr-2022	1718.25	1708.00	1729.75	1680.00	1686.90	1692.10	1711.73	71171	1218.26	15427	39483	55.48
MTEDUCARE	EQ	27-Apr-2022	8.70	8.70	9.00	8.50	8.90	8.80	8.73	62196	5.43	272	28336	45.56
MTNL	EQ	27-Apr-2022	24.60	24.25	24.85	24.10	24.45	24.40	24.35	867486	211.26	3040	376168	43.36
MUKANDLTD	EQ	27-Apr-2022	136.15	134.50	136.35	132.05	134.35	133.65	133.61	59903	80.04	1206	37366	62.38
MUKTAARTS	BE	27-Apr-2022	55.30	53.00	55.85	52.70	53.75	53.55	53.82	9950	5.35	85	-	-
MUNJALAU	EQ	27-Apr-2022	47.35	47.00	48.45	46.50	47.00	47.25	47.32	79106	37.43	1256	33232	42.01
MUNJALSHOW	EQ	27-Apr-2022	108.30	108.15	109.00	106.50	107.10	107.90	107.72	18647	20.09	450	13057	70.02
MURUDCERA	EQ	27-Apr-2022	27.75	28.05	28.05	27.00	27.10	27.20	27.29	41035	11.20	343	25921	63.17
MUTHOOTCAP	EQ	27-Apr-2022	281.50	280.00	280.85	274.45	277.00	275.90	276.59	9002	24.90	328	6254	69.47
MUTHOOTFIN	EQ	27-Apr-2022	1298.95	1286.00	1301.90	1247.00	1256.00	1252.30	1256.99	958269	12045.30	54722	457150	47.71
NABARD	N2	27-Apr-2022	1180.91	1182.50	1182.50	1180.91	1180.91	1182.07	1182.21	790	9.34	19	790	100.00
NACLIND	EQ	27-Apr-2022	92.05	91.85	92.25	89.00	90.25	90.75	90.27	114572	103.42	2222	66134	57.72
NAGAFERT	EQ	27-Apr-2022	15.70	14.95	15.60	14.95	14.95	14.95	15.03	6207988	932.94	3698	2142854	34.52
NAGREEKCAP	BE	27-Apr-2022	13.95	13.35	13.95	13.30	13.95	13.95	13.41	5926	0.79	35	-	-
NAGREEKEXP	EQ	27-Apr-2022	70.65	74.35	75.00	66.10	67.80	67.25	70.86	189904	134.56	2413	109437	57.63
NAHARCAP	EQ	27-Apr-2022	606.55	604.70	604.70	576.00	586.00	582.85	585.29	43752	256.08	7312	18149	41.48
NAHARINDUS	EQ	27-Apr-2022	214.30	212.70	216.85	203.60	211.10	210.20	208.64	139361	290.76	2704	62652	44.96
NAHARPOLY	EQ	27-Apr-2022	517.85	517.00	550.00	501.45	536.00	531.95	516.57	29916	154.54	1508	15694	52.46
NAHARSPING	BE	27-Apr-2022	529.35	520.10	550.00	505.10	550.00	542.35	517.28	46731	241.73	980	-	-
NAM-INDIA	EQ	27-Apr-2022	328.60	328.00	328.35	312.95	320.45	320.60	319.76	1547453	4948.21	24316	544056	35.16
NARMADA	SM	27-Apr-2022	20.95	21.95	21.95	20.00	21.95	21.95	20.92	50400	10.54	7	43200	85.71
NATCOPHARM	EQ	27-Apr-2022	789.15	776.10	793.00	776.10	783.00	785.35	784.53	75078	589.01	4171	30625	40.79
NATHBIOGEN	EQ	27-Apr-2022	238.90	234.00	243.40	230.70	236.90	238.30	235.64	35034	82.55	1047	17443	49.79
NATIONALUM	EQ	27-Apr-2022	110.10	108.40	110.30	106.15	108.60	108.45	107.85	18633625	20096.51	69779	5493378	29.48
NAUKRI	EQ	27-Apr-2022	4539.10	4500.00	4555.00	4464.00	4487.00	4480.40	4518.64	244291	11038.64	32593	136957	56.06
NAVINFLUOR	EQ	27-Apr-2022	4115.45	4095.20	4109.20	3930.05	3950.00	3951.75	4001.17	140331	5614.88	17920	56306	40.12
NAVKARCORP	EQ	27-Apr-2022	65.30	66.50	71.80	62.60	71.40	71.05	68.43	13738008	9400.81	56937	4979859	36.25
NAVNETEDUL	EQ	27-Apr-2022	101.95	102.00	104.50	101.05	103.45	103.25	102.94	197371	203.17	3298	101696	51.53
NAZARA	EQ	27-Apr-2022	1560.55	1550.00	1619.00	1531.00	1561.00	1574.30	1551.07	104208	1616.34	10755	60560	58.11
NBCC	EQ	27-Apr-2022	38.80	38.35	38.90	38.05	38.35	38.30	38.32	2269200	869.65	8070	903707	39.82
NBIFIN	EQ	27-Apr-2022	2206.55	2206.00	2206.00	2150.00	2150.00	2158.25	2162.41	27	0.58	20	25	92.59
NBVENTURES	EQ	27-Apr-2022	156.90	153.45	168.95	153.45	163.60	164.75	165.40	3087402	5106.51	38047	672331	21.78
NCC	EQ	27-Apr-2022	68.55	68.00	69.90	67.35	69.50	69.25	68.74	3248759	2233.34	13085	1250242	38.48
NCLIND	EQ	27-Apr-2022	191.25	190.15	191.90	185.95	191.90	191.35	189.23	96938	183.44	2487	47659	49.16
NCPSESDL24	EQ	27-Apr-2022	108.01	108.25	108.25	107.90	108.17	108.17	108.19	4232	4.58	23	4017	94.92
NDGL	EQ	27-Apr-2022	1500.90	1478.75	1516.00	1412.25	1430.00	1424.65	1466.21	267	3.91	83	59	22.10
NDL	EQ	27-Apr-2022	53.70	54.75	56.35	54.65	56.35	56.35	55.96	626855	350.80	2657	277086	44.20
NDRAUTO	EQ	27-Apr-2022	374.60	372.85	378.40	360.65	364.80	363.80	370.74	23539	87.27	1658	5642	23.97
NDTV	EQ	27-Apr-2022	206.35	206.50	208.80	197.50	201.40	200.90	201.74	82505	166.45	2167	41503	50.30
NECCLTD	EQ	27-Apr-2022	34.15	34.00	34.00	33.05	33.20	33.10	33.34	154737	51.59	506	108985	70.43
NECLIFE	EQ	27-Apr-2022	29.70	29.70	30.05	28.70	29.10	29.10	29.13	332681	96.91	1941	139627	41.97
NELCAST	EQ	27-Apr-2022	69.75	69.75	71.35	69.00	69.95	69.45	69.82	65507	45.74	1029	30380	46.38
NELCO	BE	27-Apr-2022	714.70	697.00	701.00	679.00	699.00	685.20	684.22	39424	269.75	1930	-	-
NEOGEN	EQ	27-Apr-2022	1573.40	1565.95	1574.00	1540.00	1574.00	1566.95	1554.75	11130	173.04	2216	5016	45.07
NESCO	EQ	27-Apr-2022	582.70	582.60	586.20	572.10	573.10	577.75	578.19	21395	123.70	1476	10712	50.07
NESTLEIND	EQ	27-Apr-2022	18415.75	18152.00	18465.70	18150.00	18220.00	18223.00	18304.64	67430	12342.82	18185	39756	58.96
NETF	EQ	27-Apr-2022	178.99	182.60	182.60	175.10	176.50	177.05	177.62	889	1.58	67	721	81.10
NETFAUTO	EQ	27-Apr-2022	112.29	113.90	113.90	110.91	112.14	112.34	111.72	17688	19.76	187	14293	80.81
NETFCONSUM	EQ	27-Apr-2022	76.86	75.61	76.80	75.61	76.79	76.54	76.38	3818	2.92	106	3514	92.04
NETFDIVOPP	EQ	27-Apr-2022	44.82	45.95	45.95	44.40	44.55	44.57	44.79	2753	1.23	146	2189	79.51
NETFGILT5Y	EQ	27-Apr-2022	49.38	49.40	49.43	49.11	49.35	49.27	49.36	50727	25.04	190	47880	94.39
NETFIT	EQ	27-Apr-2022	32.53	32.73	32.73	31.99	32.48	32.38	32.17	6906980	2221.79	9981	4607873	66.71
NETFLTGILT	EQ	27-Apr-2022	22.23	22.30	22.34	22.15	22.31	22.31	22.28	23477	5.23	101	18664	79.50
NETFMID150	EQ	27-Apr-2022	115.08	115.97	115.97	113.13	113.94	113.63	113.55	84736	96.22	1344	65243	77.00
NETFNIF100	EQ	27-Apr-2022	180.95	178.50	180.95	178.50	180.08	180.03	180.06	710	1.28	60	697	98.17
NETFNV20	EQ	27-Apr-2022	96.94	94.51	96.94	94.51	96.74	96.73	96.48	1953	1.88	100	1761	90.17
NETFPHARMA	EQ	27-Apr-2022	13.54	13.65	13.65	13.35	13.40	13.40	13.40	129591	17.36	776	112180	86.56
NETFSDL26	EQ	27-Apr-2022	107.20	107.50	107.50	107.24	107.37	107.38	107.37	214	0.23	25	156	72.90
NETFSILVER	EQ	27-Apr-2022	65.42	65.60	70.49	64.64	65.00	64.98	64.92	488290	316.98	1466	356947	73.10
NETWORK18	EQ	27-Apr-2022	114.20	113.90	117.50	111.15	113.35	113.70	113.79	18664403	21238.74	69961	2909396	15.59
NEULANDLAB	EQ	27-Apr-2022	1340.60	1334.75	1338.50	1311.85	1335.00	1324.75	1328.30	15327	203.59	1633	7624	49.74
NEWGEN	EQ	27-Apr-2022	484.65	483.85	483.85	470.00	474.60	476.25	474.75	55766	264.75	7568	26158	46.91
NEXTMEDIA	BE	27-Apr-2022	6.65	6.65	6.65	6.35	6.35	6.35	6.35	6947	0.44	22	-	-
NFL	EQ	27-Apr-2022	59.60	59.00	61.40	58.50	61.00	60.85	60.28	4381695	2641.11	15067	686954	15.68
NGIL	EQ	27-Apr-2022	207.15	211.50	214.75	190.65	195.00	195.35	200.83	8053	16.17	776	2889	35.87
NGIL-RE	BE	27-Apr-2022	56.90	56.90	59.60	41.50	41.50	42.25	45.78	18665	8.54	234	-	-
NH	EQ	27-Apr-2022	703.95	707.95	716.50	700.10	710.00	710.05	704.83	398093	2805.87	6145	338464	85.02
NHAI	N2	27-Apr-2022	1203.00	1195.01	1199.00	1194.00	1196.60	1196.60	1194.22	6338	75.69	23	6037	95.25
NHAI	N4	27-Apr-2022	1100.00	1080.00	1099.95	1073.05	1099.95	1099.95	1091.05	1390	15.17	10	1190	85.61
NHAI	N6	27-Apr-2022	1239.34	1249.60	1249.60	1240.00	1241.00	1240.42	1240.88	1126	13.97	22	674	59.86
NHAI	NA	27-Apr-2022	1184.94	1185.05	1187.00	1184.02	1185.25	1185.37	1185.53	1884	22.34	25	1684	89.38
NHAI	ND	27-Apr-2022	1235.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	401	5.05	6	401	100.00
NHAI	NE	27-Apr-2022	1230.00	1230.00	1233.99	1226.20	1227.00	1227.00	1228.33	206	2.53	8	156	75.73
NHBTF2014	N6	27-Apr-2022	6838.00	6915.00	6915.00	6810.35	6850.00	6850.00	6828.26	210	14.34	15	154	73.33
NHBTF2023	N6	27-Apr-2022	6240.00	6225.00	6230.00	6225.00	6227.00	6227.00	6229.88	328	20.43	27	328	100.00
NHBTF2023	N7	27-Apr-2022	7488.77	8500.00	8986.52	8500.00	8986.52	8986.52	8505.02	194	16.50	3	194	100.00
NHPC	EQ	27-Apr-2022	33.80	33.60	34.30	32.70	32.75	32.90	33.35	12690861	4232.53	24481	5771478	45.48
NHPC	N6	27-Apr-2022	1330.00	1317.00	1326.99	1314.00	1324.99	1324.99	1318.49	1112	14.66	16	700	62.95
NIACL	EQ	27-Apr-2022	114.05	113.60	114.00	112.00	113.70	113.45	113.00	208963	236.14	6588	80201	38.38
NIBL	EQ	27-Apr-2022	23.75	23.30	23.90	22.75	22.85	23.10	23.04	36203	8.34	221	20902	57.74
NIDAN	SM	27-Apr-2022	41.80	42.00	42.00	40.50	41.00	41.00	41.24	7000	2.89	7	6000	85.71
NIFTYBEES	EQ	27-Apr-2022	186.11	200.00	200.00	183.61	184.93	184.78	184.81	2079309	3842.84	23819	1329174	63.92
NIITLTD	EQ	27-Apr-2022	570.95	573.00	594.00	561.00	565.50	564.50	574.87	479193	2754.75	20873	187286	39.08
NILAINFRA	EQ	27-Apr-2022	7.05	6.90	7.20	6.75	6.80	6.80	6.88	276841	19.04	504	135399	48.91
NILASPACES	EQ	27-Apr-2022	3.85	3.90	3.95	3.55	3.70	3.70	3.73	439467	16.40	642	286530	65.20
NILKAMAL	EQ	27-Apr-2022	2049.05	2049.00	2049.00	1990.00	2010.15	2020.25	2035.72	6340	129.06	866	4194	66.15
NIPPOBATRY	EQ	27-Apr-2022	432.10	438.10	438.10	417.05	425.15	423.10	427.39	5006	21.40	435	2516	50.26
NIRAJ	EQ	27-Apr-2022	37.45	37.45	38.45	37.05	38.15	38.20	37.92	156018	59.17	1313	74668	47.86
NITCO	EQ	27-Apr-2022	26.00	26.05	26.40	25.40	26.00	26.00	25.82	24495	6.33	317	13432	54.84
NITINSPIN	EQ	27-Apr-2022	240.75	240.00	241.50	237.05	240.75	238.90	238.97	96813	231.35	1545	71179	73.52
NITIRAJ	EQ	27-Apr-2022	87.65	89.60	89.60	85.20	86.70	86.80	86.94	11957	10.40	120	11190	93.59
NKIND	EQ	27-Apr-2022	40.00	43.00	43.40	38.00	38.10	38.65	41.52	26668	11.07	494	8193	30.72
NLCINDIA	EQ	27-Apr-2022	85.45	85.00	86.95	82.80	84.75	84.30	85.08	23262471	19791.18	93973	6313954	27.14
NMDC	EQ	27-Apr-2022	160.50	160.00	163.15	158.50	159.80	160.05	160.43	6493312	10417.51	33309	2551369	39.29
NOCIL	EQ	27-Apr-2022	234.35	233.95	234.00	226.55	232.65	231.70	230.63	688292	1587.43	11674	253784	36.87
NOIDATOLL	EQ	27-Apr-2022	7.85	7.90	8.00	7.60	7.85	7.95	7.87	173428	13.65	311	144953	83.58
NOVARTIND	EQ	27-Apr-2022	636.80	636.00	639.25	620.00	625.60	628.05	628.75	10429	65.57	709	6620	63.48
NPBET	EQ	27-Apr-2022	186.19	182.00	188.32	182.00	185.80	185.80	184.07	106	0.20	27	58	54.72
NRAIL	EQ	27-Apr-2022	276.65	275.30	279.60	266.05	273.00	270.90	269.61	23414	63.13	676	16587	70.84
NRBBEARING	EQ	27-Apr-2022	123.95	122.00	123.30	120.30	121.50	121.65	121.49	76395	92.82	2182	41482	54.30
NRL	SM	27-Apr-2022	212.25	207.75	215.20	206.10	210.00	209.75	209.09	96800	202.40	43	46200	47.73
NSIL	EQ	27-Apr-2022	1907.70	1940.00	1940.00	1850.00	1852.25	1856.10	1867.87	1021	19.07	315	631	61.80
NTPC	EQ	27-Apr-2022	157.00	156.80	159.60	155.20	155.80	155.65	156.89	17873048	28041.20	210815	6693275	37.45
NTPC	N1	27-Apr-2022	1083.80	1082.20	1082.20	1082.00	1082.00	1082.00	1082.12	76	0.82	7	76	100.00
NTPC	N6	27-Apr-2022	1366.83	1369.90	1369.90	1352.01	1352.01	1352.01	1361.11	401	5.46	13	401	100.00
NTPC	N7	27-Apr-2022	13.15	13.01	13.16	13.01	13.14	13.14	13.14	12542	1.65	72	12520	99.82
NTPC	NA	27-Apr-2022	1490.00	1484.00	1484.00	1484.00	1484.00	1484.00	1484.00	115	1.71	1	115	100.00
NTPC	NB	27-Apr-2022	1118.00	1116.10	1116.52	1116.10	1116.52	1116.52	1116.31	62	0.69	2	31	50.00
NTPC	ND	27-Apr-2022	1288.51	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
NUCLEUS	EQ	27-Apr-2022	433.35	432.45	434.95	425.50	429.90	427.35	428.28	18826	80.63	939	10488	55.71
NURECA	EQ	27-Apr-2022	1348.45	1340.00	1342.35	1279.95	1308.00	1299.55	1306.83	19265	251.76	4125	10168	52.78
NUVOCO	EQ	27-Apr-2022	357.55	358.60	359.95	353.05	359.90	357.25	355.91	60347	214.78	4123	27822	46.10
NXTDIGITAL	EQ	27-Apr-2022	389.75	387.00	392.95	383.00	389.05	386.75	387.20	3830	14.83	273	2122	55.40
NYKAA	EQ	27-Apr-2022	1710.10	1676.00	1724.50	1676.00	1692.50	1697.35	1699.31	314217	5339.51	12767	112828	35.91
OAL	EQ	27-Apr-2022	687.45	676.00	687.55	667.00	678.95	679.30	678.02	12515	84.85	748	8965	71.63
OBCL	EQ	27-Apr-2022	146.05	146.05	149.65	140.05	145.00	144.05	144.34	43500	62.79	346	27867	64.06
OBEROIRLTY	EQ	27-Apr-2022	955.60	940.00	976.65	937.10	965.00	970.00	955.60	725322	6931.18	21451	193377	26.66
OCCL	EQ	27-Apr-2022	932.30	930.00	939.80	901.80	906.45	907.55	910.05	7804	71.02	1007	4676	59.92
OFSS	EQ	27-Apr-2022	3546.00	3538.20	3560.00	3490.05	3500.00	3504.00	3513.72	72240	2538.31	8538	46825	64.82
OIL	EQ	27-Apr-2022	235.05	236.00	240.00	230.10	231.05	231.00	234.00	1447535	3387.26	25580	585233	40.43
OILCOUNTUB	EQ	27-Apr-2022	9.05	9.05	9.20	8.65	9.20	9.05	8.96	29642	2.66	178	22483	75.85
OLECTRA	EQ	27-Apr-2022	695.30	682.00	687.00	660.55	660.55	660.55	670.19	382838	2565.76	9367	180355	47.11
OMAXAUTO	EQ	27-Apr-2022	59.50	59.55	61.00	57.80	59.55	60.15	59.75	68994	41.23	1470	32528	47.15
OMAXE	EQ	27-Apr-2022	92.65	93.30	109.40	93.30	103.90	103.40	102.51	5267392	5399.35	97969	1196462	22.71
OMINFRAL	EQ	27-Apr-2022	43.30	43.90	43.90	41.70	41.80	41.95	42.25	84599	35.75	797	60777	71.84
OMKARCHEM	EQ	27-Apr-2022	32.05	31.80	32.25	30.60	31.25	31.45	31.40	28877	9.07	454	17653	61.13
ONELIFECAP	EQ	27-Apr-2022	12.30	12.70	12.70	11.85	12.30	12.35	12.26	21193	2.60	124	14481	68.33
ONEPOINT	EQ	27-Apr-2022	12.70	12.60	13.00	12.10	12.60	12.55	12.39	281059	34.82	398	149094	53.05
ONGC	EQ	27-Apr-2022	166.95	167.95	168.90	163.35	164.40	164.85	165.60	13981957	23154.30	83044	4872884	34.85
ONMOBILE	EQ	27-Apr-2022	182.55	182.00	184.50	172.05	175.00	175.50	176.34	3736274	6588.63	42134	909407	24.34
ONWARDTEC	EQ	27-Apr-2022	358.40	364.00	364.00	347.50	356.15	358.25	356.24	11279	40.18	546	7635	67.69
OPTIEMUS	EQ	27-Apr-2022	400.80	404.00	404.00	382.15	389.30	389.55	392.23	235702	924.50	3795	172532	73.20
ORBTEXP	EQ	27-Apr-2022	125.90	125.90	130.45	125.15	125.60	125.95	127.42	32910	41.93	661	14264	43.34
ORCHPHARMA	EQ	27-Apr-2022	374.75	372.00	375.65	364.50	366.00	365.35	367.55	7060	25.95	337	5990	84.84
ORICONENT	EQ	27-Apr-2022	34.25	34.20	34.40	31.85	33.60	33.35	33.61	89574	30.11	578	65799	73.46
ORIENTABRA	EQ	27-Apr-2022	32.10	31.90	32.45	31.10	32.00	31.80	31.77	154450	49.06	1104	87575	56.70
ORIENTALTL	EQ	27-Apr-2022	13.45	13.55	13.60	12.95	13.10	13.15	13.27	80067	10.63	412	54849	68.50
ORIENTBELL	EQ	27-Apr-2022	507.90	507.90	518.75	495.50	497.80	501.25	501.63	11735	58.87	935	4658	39.69
ORIENTCEM	EQ	27-Apr-2022	148.30	147.90	148.00	145.10	146.05	146.20	146.32	172968	253.08	3385	85018	49.15
ORIENTELEC	EQ	27-Apr-2022	329.00	329.00	332.95	324.45	328.10	329.85	328.10	53790	176.48	3085	17485	32.51
ORIENTHOT	EQ	27-Apr-2022	64.70	64.80	67.50	64.50	65.65	65.75	65.86	603239	397.29	3688	241539	40.04
ORIENTLTD	EQ	27-Apr-2022	71.35	70.70	72.80	68.75	71.00	70.45	70.39	10134	7.13	374	4354	42.96
ORIENTPPR	EQ	27-Apr-2022	33.55	33.25	33.45	32.70	33.15	33.10	33.07	745235	246.46	2008	273113	36.65
ORISSAMINE	EQ	27-Apr-2022	3608.30	3583.90	3674.80	3529.25	3540.20	3545.70	3588.27	43075	1545.65	7232	16294	37.83
ORTINLAB	EQ	27-Apr-2022	27.95	27.30	28.35	27.10	27.20	27.35	27.71	22116	6.13	460	10761	48.66
OSIAHYPER	SM	27-Apr-2022	344.95	344.00	344.50	344.00	344.50	344.50	344.25	800	2.75	2	800	100.00
OSWALAGRO	EQ	27-Apr-2022	32.25	32.75	34.50	32.00	32.85	32.65	33.02	195131	64.43	1319	77953	39.95
OSWALSEEDS	SM	27-Apr-2022	67.90	70.90	70.90	70.90	70.90	70.90	70.90	4000	2.84	1	4000	100.00
PAGEIND	EQ	27-Apr-2022	46563.75	46211.00	46557.90	45648.70	45700.00	45781.75	45943.56	14943	6865.35	6757	6079	40.68
PAISALO	EQ	27-Apr-2022	748.30	745.45	745.45	712.80	718.80	716.75	724.33	13304	96.36	1274	7120	53.52
PALASHSECU	BE	27-Apr-2022	115.85	112.00	119.90	112.00	115.00	115.00	115.85	1489	1.73	28	-	-
PALREDTEC	BE	27-Apr-2022	178.25	183.70	183.70	171.20	180.50	180.25	175.80	6672	11.73	121	-	-
PANACEABIO	EQ	27-Apr-2022	167.90	166.80	166.80	161.70	163.00	162.70	164.05	43467	71.31	1053	24902	57.29
PANACHE	BE	27-Apr-2022	86.95	91.25	91.25	87.15	91.25	91.25	90.99	89949	81.84	402	-	-
PANAMAPET	EQ	27-Apr-2022	323.15	320.00	328.90	314.10	323.00	323.55	321.69	139502	448.77	4401	61349	43.98
PANSARI	BE	27-Apr-2022	119.10	114.05	119.10	114.05	116.00	116.05	115.82	652	0.76	9	-	-
PAR	EQ	27-Apr-2022	162.35	168.30	168.30	159.50	163.00	162.85	162.08	4220	6.84	149	2754	65.26
PARACABLES	EQ	27-Apr-2022	12.85	12.80	13.00	12.35	12.55	12.70	12.57	195709	24.61	650	113064	57.77
PARAGMILK	EQ	27-Apr-2022	105.40	104.90	104.90	102.25	103.00	102.95	103.33	287766	297.33	3416	158760	55.17
PARAS	EQ	27-Apr-2022	700.95	696.40	699.70	688.00	692.10	692.80	692.46	90493	626.63	5611	38261	42.28
PARIN	SM	27-Apr-2022	144.65	149.00	149.00	149.00	149.00	149.00	149.00	2000	2.98	1	2000	100.00
PARSVNATH	EQ	27-Apr-2022	16.95	16.60	18.25	16.55	18.00	17.95	17.59	440975	77.55	1443	289183	65.58
PASUPTAC	EQ	27-Apr-2022	44.80	44.75	44.75	41.60	42.65	42.30	42.91	144690	62.09	1733	79738	55.11
PATELENG	EQ	27-Apr-2022	26.65	26.25	26.95	25.70	26.30	26.05	26.14	705556	184.46	1601	500934	71.00
PATINTLOG	EQ	27-Apr-2022	15.90	16.00	16.00	15.40	15.50	15.60	15.63	40320	6.30	260	30548	75.76
PATINTPP	E1	27-Apr-2022	5.10	5.20	5.20	4.95	5.10	5.00	4.99	38308	1.91	119	35479	92.62
PAYTM	EQ	27-Apr-2022	613.40	609.40	609.45	590.00	591.00	592.10	598.73	3000929	17967.38	62893	731618	24.38
PBAINFRA	EQ	27-Apr-2022	13.70	13.70	14.30	13.50	13.60	13.75	13.81	13528	1.87	83	10249	75.76
PCBL	EQ	27-Apr-2022	113.20	112.70	112.95	109.70	112.00	111.60	111.06	836233	928.75	10879	414042	49.51
PCJEWELLER	EQ	27-Apr-2022	23.55	23.35	24.20	23.30	23.50	23.45	23.58	940882	221.87	2797	376577	40.02
PDMJEPAPER	EQ	27-Apr-2022	41.45	41.45	41.45	39.70	40.40	40.45	40.34	198007	79.87	2248	110870	55.99
PDSL	EQ	27-Apr-2022	1693.85	1701.10	1719.65	1680.10	1690.00	1703.45	1694.04	4457	75.50	353	3729	83.67
PEARLPOLY	EQ	27-Apr-2022	29.75	31.20	32.70	30.30	32.00	31.55	31.72	489804	155.37	3170	206736	42.21
PEL	EQ	27-Apr-2022	2201.75	2180.00	2202.70	2150.05	2156.70	2160.75	2177.16	346143	7536.09	20260	122786	35.47
PENIND	EQ	27-Apr-2022	40.15	40.00	43.00	39.30	41.95	42.05	41.74	2045095	853.69	6352	889852	43.51
PENINLAND	BE	27-Apr-2022	13.70	13.65	13.80	13.35	13.50	13.50	13.48	62959	8.49	108	-	-
PENTAGOLD	SM	27-Apr-2022	204.25	214.45	214.45	214.45	214.45	214.45	214.45	21000	45.03	1	21000	100.00
PERSISTENT	EQ	27-Apr-2022	4056.90	4010.35	4125.20	3897.55	4108.00	4076.95	4000.87	205919	8238.55	18888	76818	37.30
PETRONET	EQ	27-Apr-2022	202.55	202.00	206.80	201.10	205.95	205.55	204.93	3146144	6447.28	31783	1263275	40.15
PFC	EQ	27-Apr-2022	118.95	117.75	119.35	117.75	118.50	118.70	118.84	8885459	10559.27	18814	6554382	73.77
PFC	N8	27-Apr-2022	1371.00	1371.05	1371.05	1369.00	1370.00	1370.00	1369.57	220	3.01	6	220	100.00
PFIZER	EQ	27-Apr-2022	4284.70	4284.40	4284.40	4160.05	4248.65	4230.15	4222.31	82327	3476.10	3731	59739	72.56
PFOCUS	EQ	27-Apr-2022	79.45	78.00	80.55	78.00	79.15	79.60	79.01	14499	11.46	408	10256	70.74
PFS	EQ	27-Apr-2022	17.60	17.65	17.75	17.30	17.50	17.40	17.47	543519	94.97	1357	299109	55.03
PGEL	EQ	27-Apr-2022	772.55	760.55	828.00	751.00	819.95	818.75	798.78	82016	655.13	6499	40118	48.91
PGHH	EQ	27-Apr-2022	13822.55	13899.95	14200.00	13801.85	13899.90	13903.20	13965.39	14689	2051.38	4711	2952	20.10
PGHL	EQ	27-Apr-2022	4415.25	4405.65	4486.95	4326.95	4446.00	4457.80	4421.11	16133	713.26	6790	5026	31.15
PGIL	EQ	27-Apr-2022	457.70	452.00	454.95	446.15	452.00	453.10	450.59	8595	38.73	482	4646	54.05
PGINVIT	IV	27-Apr-2022	139.76	141.28	141.28	138.50	138.90	138.72	139.07	701503	975.61	1933	664623	94.74
PHOENIXLTD	EQ	27-Apr-2022	1048.75	1044.45	1090.00	1030.55	1075.00	1051.55	1058.68	319385	3381.26	32739	211845	66.33
PIDILITIND	EQ	27-Apr-2022	2436.80	2433.00	2433.00	2391.55	2409.95	2411.30	2411.10	224368	5409.74	19351	109479	48.79
PIIND	EQ	27-Apr-2022	2889.00	2870.00	2870.00	2825.00	2845.00	2845.60	2847.40	92996	2647.97	12392	42387	45.58
PILANIINVS	EQ	27-Apr-2022	1805.70	1795.70	1820.00	1788.50	1789.00	1795.30	1802.54	2114	38.11	561	726	34.34
PILITA	EQ	27-Apr-2022	9.45	9.25	9.50	9.20	9.35	9.25	9.31	264205	24.59	925	168220	63.67
PIONDIST	EQ	27-Apr-2022	174.25	176.00	176.50	170.05	173.65	171.40	172.66	1582	2.73	78	809	51.14
PIONEEREMB	EQ	27-Apr-2022	54.90	54.90	56.80	53.80	55.50	55.65	55.58	60819	33.80	728	28484	46.83
PITTIENG	EQ	27-Apr-2022	310.30	310.00	314.00	301.15	304.50	303.50	305.26	118970	363.17	4013	47445	39.88
PKTEA	BE	27-Apr-2022	290.00	276.60	304.50	276.60	304.50	303.30	297.79	894	2.66	33	-	-
PLASTIBLEN	EQ	27-Apr-2022	226.50	225.00	229.10	220.00	224.75	224.10	224.15	37007	82.95	656	27734	74.94
PNB	EQ	27-Apr-2022	35.60	35.25	35.60	35.05	35.35	35.40	35.33	23588728	8334.35	32598	4049054	17.17
PNBGILTS	EQ	27-Apr-2022	63.30	63.05	63.25	62.55	63.00	62.85	62.84	139118	87.42	1224	90324	64.93
PNBHOUSING	EQ	27-Apr-2022	392.75	392.60	394.90	382.75	389.00	388.25	388.12	132902	515.82	3243	61842	46.53
PNC	BE	27-Apr-2022	52.80	52.50	52.50	50.20	50.50	50.60	51.26	45263	23.20	245	-	-
PNCINFRA	EQ	27-Apr-2022	261.05	258.95	260.00	253.25	257.40	255.95	256.53	130068	333.67	3640	47245	36.32
PODDARHOUS	EQ	27-Apr-2022	236.15	231.35	247.95	228.05	247.95	245.90	235.35	7929	18.66	135	7034	88.71
PODDARMENT	EQ	27-Apr-2022	308.10	312.65	313.90	300.00	303.00	303.45	303.63	7162	21.75	376	4237	59.16
POKARNA	EQ	27-Apr-2022	676.15	675.45	679.45	655.85	675.00	671.00	665.94	36980	246.26	7415	13955	37.74
POLICYBZR	EQ	27-Apr-2022	690.95	676.10	692.30	649.00	653.00	651.00	658.99	707834	4664.59	33388	347981	49.16
POLYCAB	EQ	27-Apr-2022	2518.05	2524.00	2542.40	2450.00	2504.90	2505.25	2490.15	311061	7745.89	24836	63928	20.55
POLYMED	EQ	27-Apr-2022	911.30	912.00	917.00	898.00	901.00	900.85	907.55	14131	128.25	1559	6611	46.78
POLYPLEX	EQ	27-Apr-2022	2761.20	2765.05	2799.00	2718.20	2758.50	2758.05	2758.33	247032	6813.96	25757	50031	20.25
PONNIERODE	EQ	27-Apr-2022	284.25	282.85	282.85	267.10	272.70	271.60	273.29	48422	132.33	2483	23782	49.11
POONAWALLA	EQ	27-Apr-2022	324.90	323.10	325.90	317.45	321.50	322.30	321.34	3135879	10076.91	23149	814691	25.98
POWERGRID	EQ	27-Apr-2022	231.60	231.35	232.85	227.45	229.75	229.30	229.84	9510157	21857.68	71628	5152673	54.18
POWERINDIA	EQ	27-Apr-2022	3139.80	3135.00	3308.00	3120.05	3168.00	3169.05	3221.51	104609	3369.99	14145	21470	20.52
POWERMECH	EQ	27-Apr-2022	933.55	933.55	948.00	923.95	924.50	929.25	936.57	60632	567.86	2894	45857	75.63
PPAP	EQ	27-Apr-2022	216.65	213.00	215.95	208.05	215.75	213.85	212.38	14030	29.80	516	8028	57.22
PPL	EQ	27-Apr-2022	194.75	194.80	202.80	190.00	198.10	198.85	196.87	1536389	3024.69	34940	572205	37.24
PRAENG	BE	27-Apr-2022	19.45	19.40	19.40	18.65	18.65	18.75	18.80	41522	7.81	134	-	-
PRAJIND	EQ	27-Apr-2022	415.25	410.50	429.90	404.65	420.15	420.40	416.94	1316742	5490.09	27075	543030	41.24
PRAKASH	EQ	27-Apr-2022	77.40	77.20	78.35	75.60	75.75	76.45	77.40	1595065	1234.64	5358	975253	61.14
PRAKASHSTL	EQ	27-Apr-2022	5.35	5.30	5.45	5.05	5.15	5.10	5.18	1311538	67.95	2266	919524	70.11
PRAXIS	EQ	27-Apr-2022	46.80	46.80	46.85	44.50	45.00	45.15	44.93	73468	33.01	345	49789	67.77
PRECAM	EQ	27-Apr-2022	132.25	131.90	133.75	128.10	131.00	130.50	130.83	160214	209.60	5493	55377	34.56
PRECISION	SM	27-Apr-2022	40.05	39.80	39.85	38.55	39.85	39.60	39.28	16000	6.29	8	12000	75.00
PRECOT	EQ	27-Apr-2022	306.65	306.60	324.40	297.70	314.00	316.40	307.92	22516	69.33	1122	15103	67.08
PRECWIRE	BE	27-Apr-2022	85.55	84.10	84.95	82.30	84.40	83.45	83.47	45278	37.79	799	-	-
PREMEXPLN	BE	27-Apr-2022	394.50	399.65	407.50	385.00	399.00	397.90	395.04	10569	41.75	319	-	-
PREMIER	EQ	27-Apr-2022	4.40	4.40	4.80	4.05	4.80	4.80	4.57	130237	5.95	246	98177	75.38
PREMIERPOL	EQ	27-Apr-2022	108.25	110.70	114.50	108.00	112.50	112.15	111.65	42385	47.32	943	21798	51.43
PRESSMN	EQ	27-Apr-2022	42.30	42.30	43.35	41.50	42.50	42.50	42.37	26885	11.39	395	16279	60.55
PRESTIGE	EQ	27-Apr-2022	479.05	475.30	481.75	473.55	476.00	477.60	477.12	218234	1041.24	6305	87679	40.18
PRICOLLTD	EQ	27-Apr-2022	140.90	140.90	140.90	137.30	138.35	138.55	138.99	357854	497.37	3902	92611	25.88
PRIMESECU	EQ	27-Apr-2022	112.90	111.00	117.70	110.10	117.70	114.75	114.03	32976	37.60	517	23478	71.20
PRINCEPIPE	EQ	27-Apr-2022	668.20	666.00	667.90	651.70	660.00	657.15	658.09	117016	770.07	10477	58344	49.86
PRITI	EQ	27-Apr-2022	71.35	67.50	73.65	67.50	72.95	72.55	70.96	8203	5.82	131	5778	70.44
PRITIKAUTO	EQ	27-Apr-2022	16.40	15.85	16.30	15.80	15.95	16.00	16.04	78786	12.64	467	46180	58.61
PRIVISCL	EQ	27-Apr-2022	1961.55	1957.25	1980.00	1919.45	1954.00	1948.55	1941.68	7510	145.82	1608	3832	51.03
PROLIFE	SM	27-Apr-2022	169.75	165.00	165.00	161.30	161.30	161.30	162.53	9000	14.63	3	9000	100.00
PROPEQUITY	SM	27-Apr-2022	182.35	177.00	182.95	175.05	182.95	182.20	179.37	18000	32.29	15	13200	73.33
PROZONINTU	EQ	27-Apr-2022	26.60	26.25	27.75	26.05	27.25	27.20	26.80	168950	45.28	976	108490	64.21
PRSMJOHNSN	EQ	27-Apr-2022	114.95	114.00	115.50	113.60	114.50	114.40	114.32	90472	103.43	1612	55708	61.57
PSB	EQ	27-Apr-2022	16.20	16.00	16.20	16.00	16.10	16.05	16.07	127447	20.47	569	81320	63.81
PSPPROJECT	EQ	27-Apr-2022	557.90	551.80	555.40	540.10	548.10	547.35	546.93	68730	375.90	3168	26124	38.01
PSUBNKBEES	EQ	27-Apr-2022	30.58	30.58	30.58	30.01	30.45	30.45	30.21	1440135	435.13	1623	1247151	86.60
PTC	EQ	27-Apr-2022	96.15	95.10	97.15	92.50	94.35	94.45	94.54	801657	757.91	6097	335357	41.83
PTL	EQ	27-Apr-2022	33.90	33.30	35.70	33.30	34.90	34.85	34.93	476566	166.46	3186	184490	38.71
PUNJABCHEM	EQ	27-Apr-2022	1425.75	1423.90	1425.00	1385.00	1396.00	1392.60	1394.16	11029	153.76	1102	6125	55.54
PUNJLLOYD	BZ	27-Apr-2022	2.70	2.70	2.70	2.60	2.60	2.60	2.61	137533	3.60	131	-	-
PURVA	EQ	27-Apr-2022	106.60	104.65	108.30	102.65	105.20	106.85	105.07	160000	168.11	3998	71479	44.67
PVP	BE	27-Apr-2022	6.05	6.15	6.20	5.90	6.10	6.05	6.06	37841	2.29	81	-	-
PVR	EQ	27-Apr-2022	1755.40	1733.10	1798.00	1733.10	1791.75	1787.60	1767.64	785774	13889.62	46371	264800	33.70
QGOLDHALF	EQ	27-Apr-2022	44.39	44.39	44.69	44.13	44.29	44.25	44.37	6149	2.73	1128	4269	69.43
QNIFTY	EQ	27-Apr-2022	1794.00	1740.18	1858.00	1740.18	1784.00	1784.00	1779.95	54	0.96	18	44	81.48
QUADPRO	SM	27-Apr-2022	11.85	11.80	11.80	11.00	11.00	11.05	11.30	60000	6.78	8	48000	80.00
QUESS	EQ	27-Apr-2022	686.05	684.00	721.00	678.65	697.05	698.00	701.58	379885	2665.20	19558	77090	20.29
QUICKHEAL	EQ	27-Apr-2022	191.55	192.00	192.00	187.00	190.00	188.90	188.66	38214	72.09	2306	14131	36.98
RADAAN	BE	27-Apr-2022	1.40	1.35	1.40	1.35	1.40	1.40	1.37	3737	0.05	8	-	-
RADICO	EQ	27-Apr-2022	866.95	866.95	906.45	856.45	892.00	895.55	881.18	269311	2373.10	11284	84368	31.33
RADIOCITY	EQ	27-Apr-2022	25.70	25.70	25.80	25.50	25.50	25.55	25.61	98383	25.19	423	80136	81.45
RAILTEL	EQ	27-Apr-2022	112.85	111.15	112.85	109.60	110.45	110.10	110.78	843254	934.16	7527	315354	37.40
RAIN	EQ	27-Apr-2022	169.95	168.00	170.95	165.65	169.25	169.10	167.74	1493977	2505.93	13258	471669	31.57
RAJESHEXPO	EQ	27-Apr-2022	629.80	628.90	632.65	616.00	619.25	618.40	623.03	109355	681.32	4593	50202	45.91
RAJMET	EQ	27-Apr-2022	374.10	374.50	376.30	373.15	376.10	376.10	374.19	40769	152.56	859	8101	19.87
RAJRATAN	BE	27-Apr-2022	694.55	729.25	729.25	661.00	728.90	727.10	718.39	189825	1363.68	8773	-	-
RAJRILTD	EQ	27-Apr-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	31	0.00	3	31	100.00
RAJSREESUG	EQ	27-Apr-2022	44.30	43.40	44.95	40.25	41.75	41.60	41.82	158891	66.45	1867	83041	52.26
RAJTV	EQ	27-Apr-2022	43.80	43.00	43.55	41.50	43.30	42.90	42.49	13030	5.54	195	6058	46.49
RALLIS	EQ	27-Apr-2022	241.95	241.50	242.05	238.35	240.90	241.45	241.02	392906	946.97	8550	150026	38.18
RAMANEWS	EQ	27-Apr-2022	19.65	19.50	19.70	19.00	19.20	19.20	19.21	107237	20.60	770	61030	56.91
RAMASTEEL	EQ	27-Apr-2022	400.25	400.00	402.80	390.00	394.00	395.50	396.85	94773	376.10	1461	49195	51.91
RAMCOCEM	EQ	27-Apr-2022	793.70	788.80	789.15	763.05	779.00	779.35	774.04	604547	4679.45	17947	304527	50.37
RAMCOIND	EQ	27-Apr-2022	230.35	230.35	230.35	222.05	227.50	227.15	225.75	40890	92.31	1268	25380	62.07
RAMCOSYS	EQ	27-Apr-2022	328.65	325.00	325.95	317.60	320.80	321.65	320.76	29899	95.90	2162	14182	47.43
RAMKY	EQ	27-Apr-2022	209.20	208.90	217.70	204.00	208.00	210.25	210.53	314235	661.55	6311	137402	43.73
RANASUG	EQ	27-Apr-2022	40.65	40.35	40.50	38.50	39.35	39.20	39.19	1661838	651.20	7187	930211	55.97
RANEENGINE	EQ	27-Apr-2022	256.75	257.40	263.75	256.00	262.85	262.05	260.38	2754	7.17	161	1911	69.39
RANEHOLDIN	EQ	27-Apr-2022	636.30	633.05	639.50	628.00	636.55	634.15	635.04	8529	54.16	429	5986	70.18
RATEGAIN	EQ	27-Apr-2022	361.00	358.00	359.45	346.85	351.00	351.30	352.22	157672	555.36	5361	59987	38.05
RATNAMANI	EQ	27-Apr-2022	2332.70	2301.00	2364.55	2301.00	2330.00	2338.75	2336.59	11281	263.59	2726	5435	48.18
RAYMOND	EQ	27-Apr-2022	887.65	881.00	894.80	858.00	868.00	863.40	871.35	487559	4248.34	12679	147238	30.20
RBA	EQ	27-Apr-2022	106.50	105.00	105.80	103.50	104.85	104.75	104.54	666296	696.57	8929	325001	48.78
RBL	EQ	27-Apr-2022	652.75	652.75	660.00	636.45	650.95	647.20	645.26	25757	166.20	2601	8996	34.93
RBLBANK	EQ	27-Apr-2022	124.05	122.65	124.00	120.40	121.60	121.75	121.88	11149978	13589.85	43521	2933006	26.31
RCF	EQ	27-Apr-2022	101.15	100.45	104.70	98.60	102.00	102.10	102.36	13651804	13974.01	61084	1979179	14.50
RCOM	EQ	27-Apr-2022	2.85	2.80	2.85	2.75	2.85	2.80	2.79	6490985	181.25	12494	3801312	58.56
RECLTD	EQ	27-Apr-2022	128.20	127.95	128.20	126.60	127.10	127.05	127.26	1857284	2363.61	13072	900157	48.47
RECLTD	NF	27-Apr-2022	1236.01	1236.04	1236.04	1236.04	1236.04	1236.04	1236.04	2	0.02	1	2	100.00
RECLTD	NG	27-Apr-2022	1380.00	1379.99	1379.99	1379.35	1379.39	1379.56	1379.57	366	5.05	7	366	100.00
REDINGTON	EQ	27-Apr-2022	158.60	157.50	158.55	153.35	154.75	154.35	154.96	3545321	5493.77	30560	1647161	46.46
REFEX	EQ	27-Apr-2022	126.50	125.00	126.95	123.10	124.60	124.30	124.32	34879	43.36	886	18812	53.94
RELAXO	EQ	27-Apr-2022	1092.85	1090.00	1093.95	1073.00	1082.00	1078.05	1080.30	76987	831.69	11020	38243	49.67
RELCAPITAL	EQ	27-Apr-2022	17.10	17.10	17.50	16.50	16.70	16.70	16.84	1748746	294.55	5545	1037487	59.33
RELIABLE	SM	27-Apr-2022	45.75	48.00	48.00	48.00	48.00	48.00	48.00	2400	1.15	1	2400	100.00
RELIANCE	EQ	27-Apr-2022	2775.65	2755.85	2828.00	2755.05	2776.00	2778.35	2794.98	8924920	249449.38	380463	4014016	44.98
RELIGARE	EQ	27-Apr-2022	129.95	129.00	134.80	125.75	131.90	132.55	130.20	1039393	1353.28	9818	329634	31.71
RELINFRA	EQ	27-Apr-2022	121.20	120.00	124.70	118.50	122.00	123.00	121.98	2640030	3220.41	16919	1088187	41.22
REMSONSIND	EQ	27-Apr-2022	217.25	212.90	216.10	210.05	212.50	210.55	211.93	2058	4.36	148	979	47.57
RENUKA	EQ	27-Apr-2022	60.25	59.60	60.50	56.30	57.10	56.90	57.65	28525424	16445.49	73942	9437865	33.09
REPCOHOME	EQ	27-Apr-2022	190.10	192.95	192.95	185.55	186.35	186.60	187.98	126607	237.99	6920	70089	55.36
REPL	EQ	27-Apr-2022	209.25	206.95	212.00	206.00	207.10	207.55	207.80	13197	27.42	570	9191	69.64
REPRO	EQ	27-Apr-2022	426.70	430.00	431.20	405.80	418.00	417.10	416.81	8817	36.75	505	5339	60.55
RESPONIND	EQ	27-Apr-2022	165.50	163.10	170.00	161.60	163.05	164.00	164.38	230585	379.04	7809	27592	11.97
REVATHI	EQ	27-Apr-2022	687.15	687.30	687.30	641.85	655.00	658.20	658.74	2044	13.46	182	1039	50.83
REXPIPES	SM	27-Apr-2022	35.80	34.30	36.00	34.10	35.90	35.90	35.18	20000	7.04	5	8000	40.00
RGL	EQ	27-Apr-2022	730.85	731.55	738.40	721.00	721.90	722.15	728.81	31640	230.59	1246	3088	9.76
RHFL	EQ	27-Apr-2022	4.05	4.10	4.10	3.75	4.00	3.95	3.92	1016058	39.81	1632	756755	74.48
RHFL	N6	27-Apr-2022	313.88	314.00	314.00	307.00	310.00	309.96	310.15	1484	4.60	59	1394	93.94
RHFL	N8	27-Apr-2022	165.00	165.00	183.95	145.55	180.00	163.00	163.55	232	0.38	17	202	87.07
RHIM	EQ	27-Apr-2022	617.95	619.45	629.95	607.50	618.50	617.65	616.30	125237	771.83	6006	45959	36.70
RICHA	SM	27-Apr-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	1000	0.80	1	1000	100.00
RICOAUTO	EQ	27-Apr-2022	39.25	38.95	40.00	38.20	38.65	38.95	39.01	550349	214.72	3372	247480	44.97
RIIL	EQ	27-Apr-2022	943.05	938.00	1131.65	930.00	1131.65	1131.65	1052.96	8346971	87890.32	260513	991876	11.88
RITCO	EQ	27-Apr-2022	127.95	134.30	134.30	121.60	134.30	134.25	131.56	134382	176.80	935	85115	63.34
RITES	EQ	27-Apr-2022	272.15	269.00	273.00	267.95	272.00	271.85	271.59	103176	280.21	6182	58095	56.31
RKDL	BE	27-Apr-2022	11.90	11.85	12.45	11.60	12.20	12.00	12.14	28396	3.45	124	-	-
RKEC	EQ	27-Apr-2022	50.95	51.95	51.95	48.25	50.00	49.80	49.98	24819	12.41	259	16862	67.94
RKFORGE	EQ	27-Apr-2022	190.50	190.50	194.35	186.00	189.00	190.15	190.61	443031	844.48	6594	180967	40.85
RMCL	BZ	27-Apr-2022	2.45	2.45	2.50	2.35	2.50	2.40	2.43	18989	0.46	60	-	-
RMDRIP	SM	27-Apr-2022	16.50	16.50	16.50	16.50	16.50	16.50	16.50	2000	0.33	1	2000	100.00
RML	EQ	27-Apr-2022	360.35	363.00	363.00	355.00	358.95	358.20	358.13	8419	30.15	590	3155	37.47
RNAVAL	BZ	27-Apr-2022	3.45	3.40	3.60	3.30	3.50	3.45	3.39	1257848	42.68	670	-	-
ROHLTD	EQ	27-Apr-2022	137.90	138.90	138.90	133.90	136.75	136.70	136.29	60561	82.54	1174	22363	36.93
ROLEXRINGS	EQ	27-Apr-2022	1247.20	1245.00	1260.00	1232.05	1246.40	1247.35	1249.80	11955	149.41	1936	7350	61.48
ROLLT	EQ	27-Apr-2022	2.20	2.20	2.20	2.05	2.15	2.15	2.12	669460	14.17	523	405542	60.58
ROLTA	BE	27-Apr-2022	5.80	5.85	6.05	5.85	6.05	6.05	6.02	782488	47.14	616	-	-
ROML	EQ	27-Apr-2022	82.95	83.50	91.20	83.00	91.20	91.20	89.70	399704	358.53	3307	155283	38.85
ROSSARI	EQ	27-Apr-2022	949.70	945.05	949.50	932.00	939.40	938.00	938.18	28658	268.86	4031	9848	34.36
ROSSELLIND	EQ	27-Apr-2022	213.70	211.00	223.30	208.05	215.00	214.85	216.82	235022	509.57	6222	117628	50.05
ROTO	EQ	27-Apr-2022	418.00	418.00	429.70	405.00	429.70	424.75	420.82	15944	67.10	867	6756	42.37
ROUTE	EQ	27-Apr-2022	1603.05	1590.00	1599.85	1540.50	1582.00	1584.20	1557.73	590965	9205.67	15209	437029	73.95
RPGLIFE	EQ	27-Apr-2022	585.40	585.15	595.75	574.25	580.55	584.65	583.84	15800	92.25	1033	6692	42.35
RPOWER	EQ	27-Apr-2022	14.50	14.50	14.75	14.15	14.45	14.40	14.39	16417709	2361.83	18469	6117993	37.26
RPPINFRA	EQ	27-Apr-2022	47.25	47.00	48.00	45.40	45.95	45.65	46.17	84903	39.20	1091	55099	64.90
RPPL	EQ	27-Apr-2022	202.35	205.80	205.80	200.00	200.00	204.10	203.66	5340	10.88	130	4142	77.57
RPSGVENT	EQ	27-Apr-2022	605.10	603.40	603.40	584.60	594.05	595.35	593.04	18964	112.46	1451	9873	52.06
RSSOFTWARE	EQ	27-Apr-2022	33.35	33.85	36.45	32.90	34.65	34.55	34.00	75700	25.74	765	49251	65.06
RSWM	EQ	27-Apr-2022	498.05	500.00	501.00	488.05	493.45	492.00	493.34	62381	307.75	2921	26315	42.18
RSYSTEMS	EQ	27-Apr-2022	251.60	243.00	254.05	243.00	249.50	250.65	248.56	40819	101.46	2164	17027	41.71
RTNINDIA	EQ	27-Apr-2022	44.00	44.10	44.20	42.80	43.20	43.05	43.26	729996	315.76	5348	435660	59.68
RTNPOWER	EQ	27-Apr-2022	5.55	5.45	5.55	5.30	5.35	5.35	5.41	11308651	611.95	9139	6360530	56.24
RUBYMILLS	EQ	27-Apr-2022	424.90	422.00	422.05	405.10	411.00	411.25	411.47	42904	176.54	2312	23853	55.60
RUCHI	EQ	27-Apr-2022	1035.80	1040.10	1138.50	1040.00	1104.00	1103.45	1087.19	14471046	157328.29	404304	2205178	15.24
RUCHINFRA	BE	27-Apr-2022	10.55	11.05	11.05	10.60	11.05	11.05	11.04	335368	37.03	561	-	-
RUCHIRA	EQ	27-Apr-2022	121.05	120.00	120.75	116.20	116.50	117.55	118.22	87561	103.51	2123	40421	46.16
RUPA	EQ	27-Apr-2022	497.85	491.20	496.55	480.30	486.95	484.10	486.78	327710	1595.23	7566	132415	40.41
RUSHIL	EQ	27-Apr-2022	521.00	517.00	524.95	499.75	515.50	510.85	511.46	38387	196.33	2560	21823	56.85
RVHL	BE	27-Apr-2022	25.80	26.40	26.40	24.85	25.15	25.15	25.23	15187	3.83	45	-	-
RVNL	EQ	27-Apr-2022	34.75	34.50	34.75	33.80	34.15	34.10	34.10	3408714	1162.35	15936	1713852	50.28
SABEVENTS	EQ	27-Apr-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	8418	0.59	45	8007	95.12
SADBHAV	EQ	27-Apr-2022	36.50	36.00	37.60	34.50	35.25	35.10	35.95	1292921	464.78	5577	533636	41.27
SADBHIN	BE	27-Apr-2022	11.80	11.35	12.20	11.35	11.95	11.80	11.61	202898	23.55	537	-	-
SAFARI	EQ	27-Apr-2022	950.70	948.50	957.55	932.05	950.00	950.00	945.08	3795	35.87	875	1637	43.14
SAGARDEEP	EQ	27-Apr-2022	36.65	34.30	35.85	34.30	35.10	35.25	34.84	43243	15.07	631	21688	50.15
SAGCEM	EQ	27-Apr-2022	238.40	237.50	244.25	235.65	240.00	240.15	240.52	28850	69.39	1910	10398	36.04
SAIL	EQ	27-Apr-2022	98.15	97.40	97.85	95.50	97.00	97.20	96.59	29642139	28630.44	89381	7913369	26.70
SAKAR	EQ	27-Apr-2022	145.10	144.00	144.00	137.20	138.10	138.30	139.01	30630	42.58	590	17463	57.01
SAKHTISUG	EQ	27-Apr-2022	19.60	19.80	19.80	18.65	18.90	18.85	19.11	345681	66.06	1214	219751	63.57
SAKSOFT	EQ	27-Apr-2022	853.85	853.00	858.75	823.00	832.00	838.20	836.90	10620	88.88	1569	5386	50.72
SAKUMA	EQ	27-Apr-2022	17.05	17.15	17.15	16.00	16.65	16.60	16.58	573630	95.11	1495	385852	67.26
SALASAR	EQ	27-Apr-2022	274.40	271.95	287.80	266.05	278.00	278.85	277.74	149162	414.28	4708	46935	31.47
SALONA	EQ	27-Apr-2022	282.45	277.15	287.60	270.60	276.00	275.80	277.99	7427	20.65	618	3258	43.87
SALSTEEL	EQ	27-Apr-2022	10.85	10.85	10.85	10.35	10.40	10.40	10.40	241642	25.12	586	165134	68.34
SALZERELEC	EQ	27-Apr-2022	211.50	211.00	212.50	206.90	211.50	210.50	209.25	42977	89.93	1326	23671	55.08
SAMBHAAV	EQ	27-Apr-2022	4.45	4.45	4.45	4.20	4.25	4.30	4.30	117752	5.07	262	99187	84.23
SANCO	EQ	27-Apr-2022	13.10	12.70	13.00	12.45	12.45	12.50	12.65	20765	2.63	109	18993	91.47
SANDESH	EQ	27-Apr-2022	788.15	791.20	797.75	770.10	797.00	787.70	782.23	1151	9.00	197	633	55.00
SANDHAR	EQ	27-Apr-2022	258.10	264.00	264.00	245.75	250.60	253.65	253.59	45284	114.84	2076	21932	48.43
SANGAMIND	EQ	27-Apr-2022	383.00	379.70	382.80	366.00	378.25	374.30	374.05	159246	595.67	5902	49862	31.31
SANGHIIND	EQ	27-Apr-2022	47.60	47.20	47.35	45.80	46.55	46.65	46.58	540557	251.81	4065	340154	62.93
SANGHVIMOV	EQ	27-Apr-2022	192.10	192.00	194.00	185.50	189.60	188.35	188.44	44444	83.75	1282	23682	53.29
SANGINITA	EQ	27-Apr-2022	23.95	24.00	26.00	23.60	23.60	24.10	24.38	88280	21.52	1060	27452	31.10
SANOFI	EQ	27-Apr-2022	7026.05	7000.00	7039.00	6955.00	6981.20	6979.25	6991.05	9473	662.26	2602	4336	45.77
SANSERA	EQ	27-Apr-2022	749.20	750.00	774.00	736.75	760.50	762.20	752.14	104521	786.14	7056	66875	63.98
SANWARIA	BZ	27-Apr-2022	1.10	1.10	1.10	1.05	1.10	1.05	1.06	2003241	21.26	1164	-	-
SAPPHIRE	EQ	27-Apr-2022	1245.95	1255.25	1260.00	1227.00	1235.00	1240.55	1236.72	34554	427.33	2057	23261	67.32
SARDAEN	EQ	27-Apr-2022	1236.50	1225.00	1236.30	1181.00	1194.95	1203.60	1197.86	132095	1582.31	10322	33201	25.13
SAREGAMA	EQ	27-Apr-2022	449.15	451.70	457.00	441.20	451.60	450.80	449.00	94913	426.16	5474	51591	54.36
SARLAPOLY	EQ	27-Apr-2022	61.30	60.95	61.35	59.10	60.00	60.05	60.15	166221	99.99	2229	86910	52.29
SASKEN	EQ	27-Apr-2022	817.90	830.00	859.00	812.00	838.00	833.85	829.89	48285	400.71	4179	10298	21.33
SASTASUNDR	EQ	27-Apr-2022	407.20	418.90	418.90	390.00	394.00	394.05	397.90	26909	107.07	1648	14784	54.94
SATIA	EQ	27-Apr-2022	135.80	133.00	139.80	126.65	132.75	131.95	131.57	293696	386.42	4433	164835	56.12
SATIN	EQ	27-Apr-2022	122.15	121.90	121.90	116.65	121.70	120.15	119.10	185403	220.82	1554	123143	66.42
SBC	EQ	27-Apr-2022	6.75	6.65	6.80	6.50	6.60	6.65	6.60	1310171	86.41	2459	715658	54.62
SBCL	EQ	27-Apr-2022	529.55	529.50	532.00	507.15	515.80	517.55	515.16	130004	669.73	7936	19599	15.08
SBICARD	EQ	27-Apr-2022	818.65	812.20	831.50	809.55	827.80	827.05	824.87	2236402	18447.36	51967	1151291	51.48
SBIETFCON	EQ	27-Apr-2022	71.10	69.45	71.58	69.45	70.86	70.89	70.82	3752	2.66	143	3236	86.25
SBIETFIT	EQ	27-Apr-2022	326.68	336.15	336.15	320.00	323.99	323.58	321.79	27094	87.19	509	13199	48.72
SBIETFPB	EQ	27-Apr-2022	185.01	185.70	185.70	182.11	183.00	183.67	183.17	5333	9.77	84	3970	74.44
SBIETFQLTY	EQ	27-Apr-2022	148.69	146.10	149.99	146.10	148.40	148.47	147.87	2267	3.35	71	1949	85.97
SBILIFE	EQ	27-Apr-2022	1094.85	1093.00	1098.90	1061.20	1075.00	1074.20	1073.93	1202603	12915.11	63483	799450	66.48
SBIN	EQ	27-Apr-2022	505.50	500.00	502.80	491.85	497.85	497.25	496.78	12367342	61438.29	142885	4836551	39.11
SCAPDVR	EQ	27-Apr-2022	8.90	9.05	9.15	8.75	9.15	9.10	9.05	62643	5.67	185	42430	67.73
SCHAEFFLER	EQ	27-Apr-2022	2098.80	2148.00	2277.95	2072.25	2238.00	2234.90	2184.25	626225	13678.32	51282	205321	32.79
SCHAND	EQ	27-Apr-2022	114.40	113.10	116.80	110.60	113.00	114.90	113.44	53868	61.11	1267	28568	53.03
SCHNEIDER	EQ	27-Apr-2022	145.45	145.10	145.45	137.55	142.20	141.10	140.50	2115907	2972.77	18189	600901	28.40
SCI	EQ	27-Apr-2022	133.70	132.00	138.60	130.35	134.80	135.00	135.82	4022552	5463.30	24785	1203352	29.92
SDBL	BE	27-Apr-2022	64.50	67.70	67.70	64.80	67.50	67.45	66.81	246470	164.66	1412	-	-
SEAMECLTD	EQ	27-Apr-2022	1146.40	1129.25	1153.95	1102.60	1106.00	1112.65	1137.25	26622	302.76	4868	5804	21.80
SECL	SM	27-Apr-2022	107.25	108.00	108.00	101.90	101.90	101.90	103.12	15000	15.47	5	12000	80.00
SECURCRED	SM	27-Apr-2022	135.50	135.50	142.25	128.75	140.05	140.25	140.54	20400	28.67	31	9600	47.06
SECURKLOUD	EQ	27-Apr-2022	91.75	90.90	90.90	83.70	87.60	86.10	87.47	52200	45.66	1176	30271	57.99
SEJALLTD	BE	27-Apr-2022	288.85	276.10	290.00	274.45	275.00	274.65	275.28	26256	72.28	267	-	-
SELAN	EQ	27-Apr-2022	208.40	207.55	210.65	207.55	208.20	208.70	208.91	68129	142.33	1594	37653	55.27
SELMC	BE	27-Apr-2022	1792.15	1881.75	1881.75	1881.75	1881.75	1881.75	1881.75	3260	61.35	166	-	-
SEPC	EQ	27-Apr-2022	9.10	9.20	9.20	8.75	8.80	8.90	8.92	499480	44.57	755	351638	70.40
SEPOWER	EQ	27-Apr-2022	25.10	24.05	25.90	24.05	25.25	24.40	24.36	49286	12.01	372	32724	66.40
SEQUENT	EQ	27-Apr-2022	136.00	135.00	138.45	134.00	134.35	134.30	135.29	632685	855.95	11760	238067	37.63
SERVOTECH	EQ	27-Apr-2022	88.65	91.85	91.85	82.80	84.00	85.20	85.18	123443	105.15	765	19257	15.60
SESHAPAPER	EQ	27-Apr-2022	213.00	208.90	213.00	205.10	207.00	207.25	207.92	78556	163.34	1453	48369	61.57
SETCO	EQ	27-Apr-2022	16.45	16.20	16.45	16.00	16.35	16.30	16.17	65292	10.56	433	40382	61.85
SETF10GILT	EQ	27-Apr-2022	201.25	201.25	201.50	200.30	200.30	200.30	201.12	53	0.11	24	25	47.17
SETFGOLD	EQ	27-Apr-2022	45.96	48.99	48.99	45.52	45.68	45.81	45.77	607352	277.99	1528	421750	69.44
SETFNIF50	EQ	27-Apr-2022	176.00	175.90	175.90	173.93	174.72	174.74	174.92	222716	389.57	3889	177611	79.75
SETFNIFBK	EQ	27-Apr-2022	363.30	363.30	363.30	357.10	360.50	360.51	359.41	89091	320.20	736	41267	46.32
SETFNN50	EQ	27-Apr-2022	447.03	448.20	449.98	442.00	444.24	444.26	444.11	26079	115.82	581	14771	56.64
SETUINFRA	BE	27-Apr-2022	3.00	3.15	3.15	3.10	3.15	3.15	3.15	79684	2.51	143	-	-
SEYAIND	BE	27-Apr-2022	38.10	38.10	38.10	36.20	37.30	37.25	36.47	32993	12.03	220	-	-
SFL	EQ	27-Apr-2022	3586.30	3585.05	3604.25	3510.15	3520.00	3545.85	3552.58	8159	289.85	3324	3536	43.34
SGBAPR28I	GB	27-Apr-2022	4728.66	4728.66	4730.00	4706.00	4729.98	4729.48	4722.22	395	18.65	136	389	98.48
SGBAUG24	GB	27-Apr-2022	5011.56	5009.00	5049.00	4976.00	5017.00	5010.42	5016.57	667	33.46	73	621	93.10
SGBAUG27	GB	27-Apr-2022	4794.00	4845.00	4845.00	4762.00	4762.00	4762.00	4800.25	4	0.19	4	2	50.00
SGBAUG28V	GB	27-Apr-2022	4835.83	4845.00	4849.90	4805.00	4815.00	4816.97	4819.56	717	34.56	91	522	72.80
SGBAUG29V	GB	27-Apr-2022	4755.50	4750.00	4750.00	4709.00	4750.00	4750.00	4735.98	103	4.88	40	74	71.84
SGBD29VIII	GB	27-Apr-2022	4765.60	4765.00	4765.00	4752.00	4760.00	4760.00	4756.87	173	8.23	25	173	100.00
SGBDC27VII	GB	27-Apr-2022	4755.00	4755.00	4799.00	4730.02	4730.02	4731.34	4738.38	32	1.52	11	22	68.75
SGBDEC2513	GB	27-Apr-2022	5050.00	5048.00	5048.00	5043.00	5043.00	5043.00	5045.50	2	0.10	2	2	100.00
SGBDEC26	GB	27-Apr-2022	4821.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	5	0.24	1	5	100.00
SGBFEB24	GB	27-Apr-2022	5050.00	4976.00	5059.00	4976.00	5055.00	5055.00	5007.92	886	44.37	72	760	85.78
SGBFEB27	GB	27-Apr-2022	4752.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	25	1.19	4	25	100.00
SGBFEB28IX	GB	27-Apr-2022	4799.00	4732.00	4732.00	4729.00	4729.00	4729.25	4729.80	5	0.24	3	5	100.00
SGBFEB29XI	GB	27-Apr-2022	4730.87	4721.00	4749.00	4710.01	4710.01	4712.73	4721.64	80	3.78	13	40	50.00
SGBJAN26	GB	27-Apr-2022	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	27-Apr-2022	4757.86	4750.00	4770.00	4707.00	4707.00	4733.22	4750.90	283	13.45	61	228	80.57
SGBJAN29X	GB	27-Apr-2022	4797.00	4799.50	4799.50	4770.00	4780.00	4780.00	4786.93	15	0.72	8	10	66.67
SGBJAN30IX	GB	27-Apr-2022	4753.73	4662.00	4821.08	4662.00	4775.00	4775.00	4779.97	96	4.59	32	81	84.38
SGBJU29III	GB	27-Apr-2022	4743.53	4743.53	4743.53	4725.01	4730.00	4730.00	4733.42	166	7.86	17	131	78.92
SGBJUL25	GB	27-Apr-2022	5051.00	5011.00	5021.00	5011.00	5021.00	5021.00	5020.44	18	0.90	7	18	100.00
SGBJUL27	GB	27-Apr-2022	4750.00	4899.00	4899.00	4704.00	4704.00	4704.00	4771.00	3	0.14	3	3	100.00
SGBJUL28IV	GB	27-Apr-2022	4745.00	4745.00	4751.99	4715.00	4715.00	4721.79	4736.31	471	22.31	59	405	85.99
SGBJUL29IV	GB	27-Apr-2022	4737.86	4720.00	4736.00	4720.00	4720.00	4725.56	4726.81	687	32.47	160	609	88.65
SGBJUN27	GB	27-Apr-2022	4798.50	4877.00	4877.00	4750.00	4750.00	4750.00	4752.42	84	3.99	16	84	100.00
SGBJUN28	GB	27-Apr-2022	4739.11	4742.50	4743.00	4720.00	4725.01	4725.01	4730.66	328	15.52	147	306	93.29
SGBJUN29II	GB	27-Apr-2022	4738.35	4735.00	4735.00	4726.00	4727.00	4727.66	4727.03	96	4.54	17	89	92.71
SGBMAR24	GB	27-Apr-2022	4954.60	4957.60	5000.00	4957.60	5000.00	5000.00	4978.80	2	0.10	2	2	100.00
SGBMAR25	GB	27-Apr-2022	4940.00	4940.00	4995.00	4932.00	4940.00	4953.33	4971.74	139	6.91	13	129	92.81
SGBMAR28X	GB	27-Apr-2022	4732.00	4731.00	4732.00	4719.00	4732.00	4719.74	4720.31	218	10.29	176	218	100.00
SGBMAR30X	GB	27-Apr-2022	4788.59	4780.00	4949.00	4501.00	4724.00	4746.02	4745.93	384	18.22	99	314	81.77
SGBMAY25	GB	27-Apr-2022	5100.00	5115.00	5115.00	5115.00	5115.00	5115.00	5115.00	100	5.12	2	100	100.00
SGBMAY26	GB	27-Apr-2022	4900.00	4900.00	4900.00	4851.00	4900.00	4900.00	4893.88	16	0.78	6	14	87.50
SGBMAY28	GB	27-Apr-2022	4750.00	4750.00	4750.00	4732.22	4740.00	4740.23	4743.18	172	8.16	19	172	100.00
SGBMAY29I	GB	27-Apr-2022	4738.81	4741.00	4800.00	4730.02	4800.00	4744.02	4739.83	3474	164.66	89	3446	99.19
SGBMR29XII	GB	27-Apr-2022	4720.07	4717.00	4748.00	4711.00	4715.00	4715.47	4721.19	430	20.30	71	423	98.37
SGBN28VIII	GB	27-Apr-2022	4768.04	4730.00	4840.00	4730.00	4749.00	4753.33	4760.82	217	10.33	45	139	64.06
SGBNOV24	GB	27-Apr-2022	5110.00	5130.00	5130.00	5080.00	5099.00	5085.42	5110.49	152	7.77	11	152	100.00
SGBNOV25	GB	27-Apr-2022	4935.02	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBNOV25VI	GB	27-Apr-2022	4803.00	4811.00	4900.00	4811.00	4900.00	4900.00	4885.17	6	0.29	2	6	100.00
SGBNV29VII	GB	27-Apr-2022	4743.50	4739.00	4760.00	4727.00	4735.04	4735.69	4737.69	1265	59.93	129	981	77.55
SGBOC28VII	GB	27-Apr-2022	4744.19	4731.00	4750.00	4730.00	4730.00	4733.34	4736.87	73	3.46	22	56	76.71
SGBOCT25	GB	27-Apr-2022	4962.00	4962.00	4962.00	4955.00	4955.00	4955.00	4959.28	18	0.89	3	18	100.00
SGBOCT25IV	GB	27-Apr-2022	4970.00	4811.00	4950.00	4811.00	4950.00	4950.00	4922.20	5	0.25	2	5	100.00
SGBOCT25V	GB	27-Apr-2022	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	2	0.10	1	2	100.00
SGBOCT26	GB	27-Apr-2022	4910.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	1	0.05	1	1	100.00
SGBOCT27	GB	27-Apr-2022	4760.00	4943.99	4943.99	4726.50	4750.00	4750.00	4886.89	14	0.68	4	14	100.00
SGBOCT27VI	GB	27-Apr-2022	4907.99	4898.95	4898.95	4898.95	4898.95	4898.95	4898.95	10	0.49	1	10	100.00
SGBSEP24	GB	27-Apr-2022	4934.91	4933.00	4990.00	4933.00	4935.00	4937.77	4948.22	129	6.38	12	104	80.62
SGBSEP27	GB	27-Apr-2022	4751.66	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	3	0.14	2	3	100.00
SGBSEP28VI	GB	27-Apr-2022	4780.00	4781.00	4799.00	4775.00	4775.01	4793.83	4777.69	407	19.45	35	265	65.11
SGBSEP29VI	GB	27-Apr-2022	4718.91	4719.00	4749.90	4710.00	4720.00	4716.27	4720.58	342	16.14	100	244	71.35
SGIL	EQ	27-Apr-2022	193.80	197.45	198.00	191.00	193.95	193.20	193.63	7881	15.26	223	4921	62.44
SGL	EQ	27-Apr-2022	27.80	26.65	27.20	26.45	26.45	26.45	26.61	13880	3.69	140	11226	80.88
SHAHALLOYS	EQ	27-Apr-2022	98.95	97.20	101.40	94.05	94.05	94.20	95.85	51403	49.27	989	33304	64.79
SHAILY	EQ	27-Apr-2022	2152.25	2110.00	2157.95	2044.05	2059.75	2063.00	2084.95	792	16.51	279	541	68.31
SHAKTIPUMP	EQ	27-Apr-2022	554.90	551.00	557.95	538.55	544.90	544.80	546.97	79067	432.47	3213	37439	47.35
SHALBY	EQ	27-Apr-2022	130.00	129.60	132.50	128.35	129.05	129.15	129.77	72847	94.53	2234	29725	40.80
SHALPAINTS	EQ	27-Apr-2022	147.05	146.70	148.35	142.90	143.10	143.65	145.33	103956	151.08	2446	49954	48.05
SHANKARA	EQ	27-Apr-2022	771.45	765.00	783.80	745.30	776.45	774.50	762.97	101056	771.03	5012	46608	46.12
SHANTI	EQ	27-Apr-2022	24.10	25.30	25.30	23.25	24.85	24.80	24.30	19502	4.74	85	14674	75.24
SHANTIGEAR	EQ	27-Apr-2022	191.90	191.90	212.40	188.65	204.00	203.85	205.66	795713	1636.46	18626	168795	21.21
SHARDACROP	EQ	27-Apr-2022	676.95	678.00	701.65	648.00	661.20	658.90	669.15	174030	1164.53	8721	101915	58.56
SHARDAMOTR	EQ	27-Apr-2022	779.95	778.95	800.00	773.00	779.00	784.45	789.82	17283	136.50	1609	8292	47.98
SHAREINDIA	EQ	27-Apr-2022	1457.80	1450.00	1450.00	1430.00	1445.00	1445.80	1439.78	20562	296.05	1689	12937	62.92
SHARIABEES	EQ	27-Apr-2022	419.26	420.99	420.99	413.40	416.10	416.22	414.81	920	3.82	71	911	99.02
SHEMAROO	EQ	27-Apr-2022	140.30	142.00	148.00	133.55	135.05	135.60	139.98	90225	126.30	2057	55524	61.54
SHIGAN	SM	27-Apr-2022	114.10	108.25	121.80	108.25	121.75	121.75	118.15	75000	88.61	25	51000	68.00
SHIL	EQ	27-Apr-2022	352.55	356.00	356.00	339.80	348.80	346.65	343.31	81739	280.61	2988	52588	64.34
SHILPAMED	EQ	27-Apr-2022	469.65	466.00	474.25	461.80	467.50	470.70	467.19	80695	377.00	2437	21306	26.40
SHIVALIK	EQ	27-Apr-2022	931.10	937.80	937.80	899.90	900.00	903.25	911.10	6310	57.49	443	4710	74.64
SHIVAMAUTO	EQ	27-Apr-2022	33.35	31.80	35.00	31.80	35.00	34.85	34.13	490779	167.48	2544	307227	62.60
SHIVAMILLS	EQ	27-Apr-2022	117.35	119.00	119.00	113.05	115.75	115.30	115.76	13623	15.77	304	7123	52.29
SHIVATEX	EQ	27-Apr-2022	223.55	222.05	225.95	217.05	220.00	219.20	220.15	9597	21.13	397	5313	55.36
SHK	EQ	27-Apr-2022	160.45	159.00	159.35	156.00	157.95	157.25	157.17	116709	183.43	1498	70929	60.77
SHOPERSTOP	EQ	27-Apr-2022	488.90	485.30	502.70	479.55	499.70	498.25	490.12	161591	791.99	6957	38255	23.67
SHRADHA	EQ	27-Apr-2022	49.75	49.75	50.15	49.00	49.30	49.25	49.25	877	0.43	53	677	77.19
SHREDIGCEM	EQ	27-Apr-2022	74.30	74.00	74.85	70.55	72.45	72.35	72.27	891685	644.46	9394	192790	21.62
SHREECEM	EQ	27-Apr-2022	26171.30	26011.00	26080.00	25441.95	25460.05	25574.80	25696.78	26064	6697.61	8882	9013	34.58
SHREEPUSHK	EQ	27-Apr-2022	282.75	276.00	287.80	274.00	282.00	281.30	279.99	89761	251.32	3781	34556	38.50
SHREERAMA	EQ	27-Apr-2022	18.15	17.80	18.05	17.25	17.25	17.25	17.53	233836	41.00	817	172098	73.60
SHRENIK	EQ	27-Apr-2022	2.60	2.55	2.60	2.50	2.55	2.55	2.54	1440535	36.61	1396	812536	56.41
SHREYANIND	EQ	27-Apr-2022	134.55	134.55	137.10	131.20	136.00	135.75	134.04	15790	21.16	401	8186	51.84
SHREYAS	EQ	27-Apr-2022	404.35	403.80	403.80	382.20	391.00	392.85	390.77	148248	579.30	5977	34988	23.60
SHRIPISTON	BE	27-Apr-2022	706.00	710.00	717.95	692.00	692.00	692.25	703.33	151	1.06	14	-	-
SHRIRAMCIT	EQ	27-Apr-2022	1667.95	1646.10	1679.95	1634.00	1643.00	1644.10	1660.13	22418	372.17	3309	8926	39.82
SHRIRAMPPS	EQ	27-Apr-2022	77.35	77.20	77.75	76.35	76.65	76.75	76.86	275533	211.77	2971	139735	50.71
SHYAMCENT	EQ	27-Apr-2022	28.40	28.00	28.00	27.00	27.00	27.00	27.11	785346	212.94	3147	473551	60.30
SHYAMMETL	EQ	27-Apr-2022	338.65	334.50	337.50	333.00	334.50	334.90	335.24	167710	562.23	7574	79276	47.27
SHYAMTEL	BE	27-Apr-2022	15.70	14.95	14.95	14.95	14.95	14.95	14.95	700	0.10	3	-	-
SICAL	EQ	27-Apr-2022	12.85	12.85	12.90	12.50	12.80	12.80	12.71	105340	13.39	390	66492	63.12
SIEMENS	EQ	27-Apr-2022	2274.20	2240.00	2277.00	2224.45	2265.50	2260.60	2257.73	173768	3923.22	10841	95451	54.93
SIGACHI	EQ	27-Apr-2022	299.45	299.00	300.00	291.55	293.00	293.30	294.33	61155	180.00	3415	28457	46.53
SIGIND	EQ	27-Apr-2022	46.70	46.00	46.70	44.55	44.65	44.80	45.13	23076	10.41	402	11859	51.39
SIKKO	EQ	27-Apr-2022	58.70	60.95	64.55	53.65	64.55	62.40	60.26	17809	10.73	243	13826	77.63
SIL	BE	27-Apr-2022	15.85	16.05	16.05	15.55	15.60	15.65	15.72	23797	3.74	55	-	-
SILGO	EQ	27-Apr-2022	30.35	29.35	30.65	29.35	29.50	29.55	29.86	13981	4.17	158	7510	53.72
SILINV	EQ	27-Apr-2022	375.95	380.00	443.60	363.95	376.00	376.55	380.62	5084	19.35	453	2569	50.53
SILLYMONKS	EQ	27-Apr-2022	23.30	22.70	22.95	19.15	22.20	22.25	21.70	19386	4.21	148	11887	61.32
SILVER	EQ	27-Apr-2022	67.50	67.68	67.99	66.76	67.23	67.15	67.19	89903	60.40	541	69246	77.02
SILVERTUC	SM	27-Apr-2022	215.00	200.05	200.05	200.05	200.05	200.05	200.05	6000	12.00	2	6000	100.00
SIMBHALS	EQ	27-Apr-2022	37.65	39.50	39.50	35.80	39.50	39.50	38.46	1948617	749.39	4378	1431355	73.45
SIMPLEXINF	BE	27-Apr-2022	101.00	99.90	99.90	95.95	95.95	95.95	96.22	62757	60.39	285	-	-
SINTERCOM	EQ	27-Apr-2022	90.20	91.00	91.65	90.05	91.00	90.65	90.94	4094	3.72	62	3658	89.35
SIRCA	EQ	27-Apr-2022	537.30	539.95	539.95	521.00	528.60	524.40	526.39	16796	88.41	847	9681	57.64
SIS	EQ	27-Apr-2022	511.10	508.00	511.10	504.10	505.05	504.80	505.84	35227	178.19	1672	17835	50.63
SITINET	BE	27-Apr-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1211863	33.33	1504	-	-
SIYSIL	EQ	27-Apr-2022	631.55	626.45	695.00	620.00	679.15	675.95	663.74	449071	2980.65	15012	144355	32.15
SJS	EQ	27-Apr-2022	447.20	440.10	450.00	436.10	444.70	442.00	442.62	46291	204.89	2345	23343	50.43
SJVN	EQ	27-Apr-2022	28.90	28.75	29.00	28.25	28.60	28.55	28.59	2877534	822.71	8799	1582495	54.99
SKFINDIA	EQ	27-Apr-2022	3397.95	3400.00	3450.00	3354.35	3400.00	3400.40	3397.82	43145	1465.99	7735	19915	46.16
SKIPPER	EQ	27-Apr-2022	64.40	64.65	64.65	63.20	63.80	63.65	63.76	52608	33.55	691	27960	53.15
SKMEGGPROD	EQ	27-Apr-2022	66.45	66.70	66.95	64.40	66.40	65.95	65.49	44514	29.15	920	22931	51.51
SMARTLINK	EQ	27-Apr-2022	125.30	124.35	131.55	123.05	125.45	125.65	129.15	80559	104.04	1682	25758	31.97
SMCGLOBAL	EQ	27-Apr-2022	80.20	79.30	82.10	79.30	80.20	80.65	80.78	198923	160.70	1821	118869	59.76
SMLISUZU	EQ	27-Apr-2022	669.00	671.15	674.00	661.25	665.00	664.75	667.14	13170	87.86	992	9768	74.17
SMLT	EQ	27-Apr-2022	108.90	106.20	109.00	106.10	107.90	107.30	106.92	10817	11.57	754	4764	44.04
SMSLIFE	EQ	27-Apr-2022	687.95	676.55	695.00	676.55	690.00	689.40	687.15	4842	33.27	444	3486	72.00
SMSPHARMA	EQ	27-Apr-2022	100.05	100.50	102.35	98.15	101.95	101.90	100.26	61608	61.77	1081	42006	68.18
SNOWMAN	EQ	27-Apr-2022	37.70	37.55	37.60	35.75	36.05	36.10	36.36	631778	229.74	3520	253787	40.17
SOBHA	EQ	27-Apr-2022	673.90	671.00	677.40	656.60	666.45	663.95	663.73	140212	930.63	5328	34116	24.33
SOFTTECH	BE	27-Apr-2022	122.45	122.45	122.45	116.35	120.95	116.35	117.77	10933	12.88	37	-	-
SOLARA	EQ	27-Apr-2022	718.10	707.35	716.30	684.30	690.00	691.35	699.15	60782	424.96	3929	31297	51.49
SOLARINDS	EQ	27-Apr-2022	2833.00	2821.00	2855.00	2733.05	2765.00	2765.20	2764.15	60886	1682.98	6474	44178	72.56
SOLEX	SM	27-Apr-2022	181.80	190.85	190.85	190.85	190.85	190.85	190.85	16000	30.54	8	16000	100.00
SOMANYCERA	EQ	27-Apr-2022	650.55	650.00	655.00	638.00	647.10	647.45	648.85	29009	188.23	3971	18293	63.06
SOMATEX	BE	27-Apr-2022	7.75	7.75	7.75	7.40	7.60	7.60	7.56	15871	1.20	76	-	-
SOMICONVEY	EQ	27-Apr-2022	39.20	40.40	40.40	37.60	38.30	38.35	38.49	8128	3.13	231	2068	25.44
SONACOMS	EQ	27-Apr-2022	674.60	665.00	669.00	651.00	656.70	656.95	657.34	1121708	7373.49	34912	772211	68.84
SONAMCLOCK	EQ	27-Apr-2022	88.90	88.95	90.80	84.05	84.95	87.95	89.64	126701	113.57	662	6630	5.23
SONATSOFTW	EQ	27-Apr-2022	749.45	742.90	768.05	736.15	764.55	759.35	750.49	130045	975.97	7766	57186	43.97
SORILINFRA	EQ	27-Apr-2022	69.40	69.00	73.00	68.90	70.85	69.60	71.01	95751	67.99	1647	48778	50.94
SOTL	EQ	27-Apr-2022	1163.75	1160.00	1174.85	1139.60	1150.00	1152.65	1155.27	7590	87.68	1004	4209	55.45
SOUTHBANK	EQ	27-Apr-2022	8.15	8.05	8.15	8.00	8.05	8.05	8.06	3160382	254.71	10309	1733106	54.84
SOUTHWEST	EQ	27-Apr-2022	237.60	239.75	239.75	222.90	238.45	233.50	230.04	16160	37.18	505	7690	47.59
SPAL	EQ	27-Apr-2022	373.85	375.00	378.40	363.75	372.00	367.60	368.11	59036	217.32	3813	24201	40.99
SPANDANA	EQ	27-Apr-2022	451.05	449.85	470.00	443.00	461.10	461.70	459.46	239190	1098.97	11445	64884	27.13
SPARC	EQ	27-Apr-2022	267.05	265.50	268.35	261.05	261.80	262.15	264.02	169994	448.82	3133	65111	38.30
SPECIALITY	EQ	27-Apr-2022	146.90	146.40	151.40	143.50	151.00	149.10	146.82	140305	205.99	2747	67761	48.30
SPENCERS	EQ	27-Apr-2022	89.60	88.80	89.45	87.30	88.30	88.00	88.10	170520	150.23	2387	75344	44.18
SPENTEX	BZ	27-Apr-2022	3.15	3.25	3.25	3.05	3.25	3.10	3.16	29935	0.94	40	-	-
SPIC	EQ	27-Apr-2022	78.90	77.55	81.40	76.10	79.40	79.25	78.53	3285919	2580.31	16908	490071	14.91
SPICEJET	EQ	27-Apr-2022	55.80	55.00	56.40	54.95	55.25	55.10	55.37	1519012	841.12	6656	717460	47.23
SPLIL	EQ	27-Apr-2022	67.55	67.20	67.50	63.00	64.85	64.85	65.10	102057	66.44	2460	48792	47.81
SPMLINFRA	EQ	27-Apr-2022	62.00	62.20	62.95	58.90	59.80	59.70	59.74	208739	124.70	1233	134924	64.64
SPRL	SM	27-Apr-2022	81.00	81.00	81.00	81.00	81.00	81.00	81.00	1600	1.30	1	1600	100.00
SPTL	BE	27-Apr-2022	7.15	7.00	7.45	7.00	7.15	7.10	7.16	1511360	108.14	1699	-	-
SREEL	EQ	27-Apr-2022	206.85	208.00	208.90	198.15	204.30	200.40	203.61	69074	140.64	1889	39519	57.21
SREIBNPNCD	Y7	27-Apr-2022	284.10	299.00	300.00	299.00	300.00	299.58	299.49	155	0.46	6	155	100.00
SREIBNPNCD	Y8	27-Apr-2022	307.00	286.00	300.00	285.00	300.00	293.51	290.21	304	0.88	14	190	62.50
SREINFRA	EQ	27-Apr-2022	5.85	5.90	6.10	5.65	5.65	5.70	5.86	859358	50.34	705	556249	64.73
SRF	EQ	27-Apr-2022	2514.55	2500.00	2520.00	2451.00	2483.00	2483.60	2477.28	309632	7670.46	23654	119096	38.46
SRHHYPOLTD	EQ	27-Apr-2022	457.20	461.30	481.00	456.65	480.00	475.70	469.48	44627	209.52	1893	22177	49.69
SRPL	EQ	27-Apr-2022	112.55	116.80	118.15	111.70	115.00	114.45	115.33	121840	140.52	508	94606	77.65
SRTRANSFIN	EQ	27-Apr-2022	1157.25	1142.00	1166.70	1134.00	1145.00	1141.25	1151.57	1000461	11521.05	33764	442348	44.21
SRTRANSFIN	YH	27-Apr-2022	1015.01	1015.00	1017.00	1008.70	1008.70	1011.07	1014.34	170	1.72	8	170	100.00
SRTRANSFIN	YI	27-Apr-2022	1060.00	1068.00	1068.00	1060.00	1060.00	1060.00	1060.08	101	1.07	3	101	100.00
SRTRANSFIN	YN	27-Apr-2022	1422.80	1420.07	1425.00	1415.80	1425.00	1425.00	1419.65	301	4.27	6	301	100.00
SRTRANSFIN	YP	27-Apr-2022	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	9	0.09	2	9	100.00
SRTRANSFIN	YS	27-Apr-2022	1100.00	1092.05	1092.05	1092.05	1092.05	1092.05	1092.05	10	0.11	1	10	100.00
SRTRANSFIN	YU	27-Apr-2022	1428.36	1407.30	1408.01	1407.30	1408.01	1408.01	1407.66	20	0.28	2	10	50.00
SRTRANSFIN	YV	27-Apr-2022	1021.20	1021.20	1021.20	1015.00	1015.00	1015.00	1018.82	205	2.09	5	205	100.00
SRTRANSFIN	YW	27-Apr-2022	1144.00	1033.25	1055.00	1021.00	1055.00	1055.00	1037.58	1671	17.34	51	1041	62.30
SRTRANSFIN	Z2	27-Apr-2022	1499.00	1375.01	1375.01	1375.01	1375.01	1375.01	1375.01	50	0.69	1	50	100.00
SRTRANSFIN	Z4	27-Apr-2022	1022.00	1025.00	1025.00	1015.00	1015.00	1015.00	1017.40	200	2.03	4	200	100.00
SRTRANSFIN	ZA	27-Apr-2022	1290.00	1290.05	1290.05	1290.05	1290.05	1290.05	1290.05	50	0.65	2	50	100.00
SRTRANSFIN	ZD	27-Apr-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
SRTRANSFIN	ZG	27-Apr-2022	1026.30	1026.30	1026.30	1026.30	1026.30	1026.30	1026.30	225	2.31	2	225	100.00
SRTRANSFIN	ZJ	27-Apr-2022	1214.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	50	0.61	1	50	100.00
SSWL	EQ	27-Apr-2022	867.90	859.00	872.00	843.90	860.20	858.60	852.70	33234	283.38	6605	12398	37.31
STAR	EQ	27-Apr-2022	337.30	334.30	337.80	327.50	331.75	331.15	331.58	364853	1209.79	6484	92188	25.27
STARCEMENT	EQ	27-Apr-2022	93.40	93.40	93.90	92.20	93.90	93.00	93.04	70004	65.13	1622	44270	63.24
STARHEALTH	EQ	27-Apr-2022	679.75	682.00	688.90	676.05	681.25	684.75	682.46	122528	836.20	6329	67935	55.44
STARPAPER	EQ	27-Apr-2022	182.75	181.55	182.45	177.00	177.70	177.65	178.36	200519	357.64	2850	116825	58.26
STCINDIA	EQ	27-Apr-2022	106.95	106.20	108.00	103.95	104.90	104.75	105.68	66737	70.53	2083	24877	37.28
STEELCAS	EQ	27-Apr-2022	360.00	360.90	374.90	356.65	367.90	364.85	360.46	28561	102.95	465	25873	90.59
STEELCITY	EQ	27-Apr-2022	64.25	64.00	64.00	62.05	62.70	62.50	62.76	46360	29.09	453	27205	58.68
STEELXIND	EQ	27-Apr-2022	215.70	215.70	220.15	211.00	211.90	213.25	214.50	432749	928.25	2983	253328	58.54
STEL	EQ	27-Apr-2022	139.60	139.55	140.25	134.10	136.00	136.05	136.42	12641	17.24	317	9664	76.45
STERTOOLS	EQ	27-Apr-2022	157.00	157.00	157.00	147.60	155.00	155.20	153.62	52347	80.42	1272	22618	43.21
STLTECH	EQ	27-Apr-2022	219.85	217.30	219.15	211.80	215.65	214.90	215.09	1167149	2510.43	12544	472402	40.47
STOVEKRAFT	EQ	27-Apr-2022	639.70	647.00	655.00	637.00	642.00	642.10	644.73	93650	603.79	4953	41056	43.84
STYLAMIND	EQ	27-Apr-2022	1081.15	1050.00	1180.00	1050.00	1085.00	1080.20	1113.74	44621	496.96	4423	24634	55.21
SUBCAPCITY	BE	27-Apr-2022	96.10	100.90	100.90	100.90	100.90	100.90	100.90	1169	1.18	33	-	-
SUBEXLTD	EQ	27-Apr-2022	37.10	36.85	37.05	36.25	36.70	36.70	36.59	2144224	784.65	7058	842013	39.27
SUBROS	EQ	27-Apr-2022	355.30	352.00	354.35	343.60	348.00	348.80	347.74	47174	164.04	1054	33204	70.39
SUDARSCHEM	EQ	27-Apr-2022	522.00	521.00	522.50	515.40	521.00	517.80	518.14	26463	137.12	2614	13433	50.76
SUMEETINDS	EQ	27-Apr-2022	10.65	10.90	11.70	10.60	11.70	11.70	11.53	3135087	361.57	2470	1614465	51.50
SUMICHEM	EQ	27-Apr-2022	430.80	429.75	429.75	421.40	426.00	425.70	425.17	127556	542.34	4525	67010	52.53
SUMIT	EQ	27-Apr-2022	13.75	13.65	14.15	13.40	13.45	13.45	13.61	28484	3.88	254	16278	57.15
SUMMITSEC	EQ	27-Apr-2022	676.00	683.00	683.00	652.55	664.55	662.70	661.66	2568	16.99	356	1219	47.47
SUNCLAYLTD	EQ	27-Apr-2022	3831.50	3840.00	3855.00	3800.00	3805.00	3812.60	3831.64	3042	116.56	886	1954	64.23
SUNDARAM	EQ	27-Apr-2022	3.70	3.65	3.85	3.65	3.75	3.70	3.71	329286	12.23	542	263978	80.17
SUNDARMFIN	EQ	27-Apr-2022	2061.30	2098.95	2098.95	2030.00	2065.00	2055.45	2053.04	25371	520.88	3811	12292	48.45
SUNDARMHLD	EQ	27-Apr-2022	78.95	77.55	78.95	77.45	78.05	77.80	77.97	64333	50.16	741	41212	64.06
SUNDRMBRAK	EQ	27-Apr-2022	362.25	358.35	365.35	350.95	357.00	355.85	356.60	4349	15.51	319	2933	67.44
SUNDRMFAST	EQ	27-Apr-2022	824.00	820.05	829.00	803.10	808.00	807.70	819.93	109890	901.02	8611	83854	76.31
SUNFLAG	EQ	27-Apr-2022	117.75	118.35	121.45	107.00	114.40	113.80	113.74	1630314	1854.39	15817	654803	40.16
SUNPHARMA	EQ	27-Apr-2022	918.05	910.05	921.70	903.60	906.60	906.10	910.09	1586283	14436.63	60291	897173	56.56
SUNTECK	EQ	27-Apr-2022	474.55	470.70	482.05	455.25	472.00	473.50	466.40	1060210	4944.86	22865	265513	25.04
SUNTV	EQ	27-Apr-2022	501.35	497.45	504.00	491.95	496.50	496.50	496.54	417333	2072.24	8713	89018	21.33
SUPERHOUSE	EQ	27-Apr-2022	196.65	194.75	194.75	189.00	190.00	190.15	191.22	37269	71.27	1498	16226	43.54
SUPERSPIN	BE	27-Apr-2022	14.35	14.30	14.95	13.75	14.00	13.90	14.14	29697	4.20	162	-	-
SUPRAJIT	EQ	27-Apr-2022	356.10	354.50	356.85	345.80	355.75	353.10	350.84	160759	564.00	7237	59739	37.16
SUPREMEENG	BE	27-Apr-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	435252	12.84	494	-	-
SUPREMEIND	EQ	27-Apr-2022	1937.40	1945.50	1951.05	1918.25	1920.15	1924.25	1936.31	20791	402.58	4099	11541	55.51
SUPREMEINF	EQ	27-Apr-2022	12.25	12.40	12.45	11.85	11.90	12.00	12.12	45253	5.49	156	38445	84.96
SUPRIYA	EQ	27-Apr-2022	435.10	434.00	438.65	419.45	426.00	426.60	428.16	247447	1059.46	6796	107374	43.39
SURANASOL	EQ	27-Apr-2022	24.15	24.00	24.70	23.55	24.20	24.00	24.09	58707	14.14	861	37698	64.21
SURANAT&P	EQ	27-Apr-2022	13.80	13.80	14.20	13.15	13.20	13.15	13.29	176560	23.46	761	115131	65.21
SURANI	SM	27-Apr-2022	42.00	40.05	44.10	40.05	44.10	43.85	43.47	24000	10.43	11	18000	75.00
SURYALAXMI	EQ	27-Apr-2022	81.95	81.55	82.35	79.40	80.00	80.60	81.63	27084	22.11	276	20841	76.95
SURYAROSNI	EQ	27-Apr-2022	459.80	452.10	458.70	445.10	452.80	449.85	450.19	57415	258.48	2976	24297	42.32
SURYODAY	EQ	27-Apr-2022	140.80	140.00	140.90	134.20	136.00	136.75	136.25	231349	315.22	6350	118788	51.35
SUTLEJTEX	EQ	27-Apr-2022	79.35	79.35	81.65	77.50	81.40	80.70	79.80	197036	157.23	2674	115977	58.86
SUULD	EQ	27-Apr-2022	103.05	108.20	108.20	101.05	102.50	101.95	106.38	307477	327.10	1901	162309	52.79
SUVEN	EQ	27-Apr-2022	86.80	86.00	88.20	85.40	87.10	87.10	86.63	231839	200.85	2971	101843	43.93
SUVENPHAR	EQ	27-Apr-2022	601.35	601.00	622.90	592.85	609.65	610.80	611.78	399770	2445.72	19760	138352	34.61
SUVIDHAA	EQ	27-Apr-2022	8.50	8.50	8.70	7.85	7.90	7.95	7.99	1475936	117.86	1513	736547	49.90
SUZLON	EQ	27-Apr-2022	10.70	10.55	10.65	10.05	10.35	10.30	10.34	40163846	4152.48	28144	18177424	45.26
SVPGLOB	EQ	27-Apr-2022	54.80	54.25	54.80	52.60	53.50	53.40	53.38	439263	234.50	1512	359601	81.86
SWANENERGY	EQ	27-Apr-2022	311.45	312.00	322.90	303.00	318.00	319.00	314.78	402024	1265.50	9747	161586	40.19
SWARAJ	SM	27-Apr-2022	74.00	73.35	75.00	67.60	74.90	74.75	71.98	110000	79.18	55	66000	60.00
SWARAJENG	EQ	27-Apr-2022	1453.45	1440.00	1509.75	1383.15	1490.40	1496.65	1459.70	66518	970.96	5228	11410	17.15
SWELECTES	EQ	27-Apr-2022	426.50	426.50	434.95	414.10	427.60	427.50	420.65	32075	134.92	1796	12700	39.59
SWSOLAR	EQ	27-Apr-2022	366.20	362.00	381.75	362.00	376.00	375.50	372.81	976489	3640.45	20862	239470	24.52
SYMPHONY	EQ	27-Apr-2022	1109.75	1090.05	1110.00	1090.05	1100.20	1100.20	1099.54	49534	544.65	3747	28884	58.31
SYNGENE	EQ	27-Apr-2022	627.50	615.05	645.90	606.20	615.40	617.45	627.72	1593758	10004.26	27348	468599	29.40
TAINWALCHM	EQ	27-Apr-2022	94.50	96.00	96.50	90.60	91.95	91.30	92.24	11554	10.66	376	7346	63.58
TAJGVK	EQ	27-Apr-2022	172.35	170.05	175.80	168.55	175.00	173.85	173.15	348726	603.82	4780	117331	33.65
TAKE	EQ	27-Apr-2022	29.85	29.75	29.75	29.20	29.65	29.50	29.48	418459	123.36	2255	186433	44.55
TALBROAUTO	EQ	27-Apr-2022	483.75	487.00	487.00	466.00	470.00	469.50	472.90	41906	198.17	2955	21728	51.85
TANLA	EQ	27-Apr-2022	1514.20	1494.00	1498.05	1461.00	1468.00	1469.10	1473.30	123255	1815.92	9453	49869	40.46
TANTIACONS	BZ	27-Apr-2022	15.15	15.15	15.15	14.40	14.40	14.45	14.55	4738	0.69	58	-	-
TARACHAND	SM	27-Apr-2022	52.00	51.00	51.00	42.05	47.00	47.25	46.04	18000	8.29	9	12000	66.67
TARC	EQ	27-Apr-2022	39.65	39.90	39.90	38.65	38.65	38.85	39.06	413888	161.68	2863	255688	61.78
TARMAT	EQ	27-Apr-2022	64.10	62.65	65.00	61.50	62.80	62.90	63.50	25357	16.10	391	17610	69.45
TARSONS	EQ	27-Apr-2022	709.15	704.00	736.00	698.00	733.55	726.70	714.02	78420	559.93	6381	40389	51.50
TASTYBITE	EQ	27-Apr-2022	11383.65	11202.00	11495.00	11202.00	11391.95	11448.65	11402.28	799	91.10	279	489	61.20
TATACAPHSG	N2	27-Apr-2022	1031.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
TATACAPHSG	N4	27-Apr-2022	1041.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	2	0.02	2	1	50.00
TATACAPHSG	N8	27-Apr-2022	1118.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
TATACAPHSG	NB	27-Apr-2022	1108.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	1	0.01	1	1	100.00
TATACHEM	EQ	27-Apr-2022	962.25	949.60	967.50	943.95	962.85	961.85	956.28	600878	5746.08	21055	149700	24.91
TATACOFFEE	EQ	27-Apr-2022	224.15	221.90	223.00	217.55	218.30	218.15	219.86	1481271	3256.66	13424	452029	30.52
TATACOMM	EQ	27-Apr-2022	1104.65	1104.70	1126.90	1075.00	1079.95	1078.05	1097.45	1119620	12287.25	38447	399218	35.66
TATACONSUM	EQ	27-Apr-2022	822.05	814.90	817.85	796.30	798.95	798.60	804.72	1186809	9550.51	42567	558195	47.03
TATAELXSI	EQ	27-Apr-2022	7842.35	7842.35	8125.50	7461.00	7955.25	7980.85	7803.27	1383493	107957.68	174977	237514	17.17
TATAINVEST	EQ	27-Apr-2022	1510.65	1518.80	1535.00	1505.00	1510.60	1512.25	1517.55	58090	881.54	4681	20232	34.83
TATAMETALI	EQ	27-Apr-2022	805.60	799.00	803.00	786.00	792.00	792.60	793.49	46122	365.98	3600	20178	43.75
TATAMOTORS	EQ	27-Apr-2022	434.90	429.25	432.95	425.10	430.10	430.25	428.93	13701069	58767.74	150868	3611739	26.36
TATAMTRDVR	EQ	27-Apr-2022	215.65	214.35	219.60	211.45	217.00	218.00	215.25	1561297	3360.71	14889	609441	39.03
TATAPOWER	EQ	27-Apr-2022	248.85	247.80	255.25	245.50	247.65	247.35	249.71	32027943	79976.05	218558	6594749	20.59
TATASTEEL	EQ	27-Apr-2022	1233.60	1227.00	1255.00	1210.40	1249.00	1246.70	1231.77	7120974	87713.72	175421	2274656	31.94
TATASTLLP	EQ	27-Apr-2022	715.60	711.00	722.90	704.20	707.50	708.10	709.32	47265	335.26	3852	22039	46.63
TATVA	EQ	27-Apr-2022	2315.05	2315.05	2347.00	2305.10	2325.00	2313.95	2319.50	30920	717.19	4286	14044	45.42
TBZ	EQ	27-Apr-2022	71.00	71.20	72.50	69.20	71.00	71.00	70.37	106591	75.01	2287	51045	47.89
TCFSL	ND	27-Apr-2022	1080.00	1077.10	1079.80	1075.25	1079.80	1079.36	1076.92	951	10.24	16	951	100.00
TCFSL	NF	27-Apr-2022	1170.00	1190.00	1190.00	1160.15	1160.15	1160.15	1177.75	21	0.25	6	15	71.43
TCFSL	NH	27-Apr-2022	1061.02	1065.00	1065.00	1056.00	1062.00	1062.00	1058.86	1395	14.77	31	1200	86.02
TCFSL	NJ	27-Apr-2022	1073.05	1085.00	1085.00	1084.99	1085.00	1085.00	1085.00	688	7.46	3	688	100.00
TCFSL	NL	27-Apr-2022	1122.00	1122.05	1122.05	1122.05	1122.05	1122.05	1122.05	10	0.11	1	10	100.00
TCFSL	NN	27-Apr-2022	1155.00	1145.05	1165.00	1145.00	1145.00	1145.03	1153.73	228	2.63	9	200	87.72
TCI	EQ	27-Apr-2022	707.55	702.05	717.70	691.25	699.00	694.05	698.48	43830	306.14	3410	17490	39.90
TCIDEVELOP	BE	27-Apr-2022	355.85	354.95	359.80	348.25	354.75	354.10	350.66	175	0.61	19	-	-
TCIEXP	EQ	27-Apr-2022	1837.45	1855.00	1855.00	1780.00	1790.05	1797.85	1813.68	15108	274.01	2917	5960	39.45
TCNSBRANDS	EQ	27-Apr-2022	853.60	840.00	859.00	826.50	837.00	834.15	841.81	21717	182.82	1861	10621	48.91
TCPLPACK	EQ	27-Apr-2022	829.50	826.95	833.25	805.00	825.00	825.80	817.38	15553	127.13	1837	6083	39.11
TCS	EQ	27-Apr-2022	3546.30	3546.00	3568.45	3506.30	3560.00	3561.20	3540.41	1727648	61165.79	111612	1068875	61.87
TDPOWERSYS	EQ	27-Apr-2022	338.10	335.00	346.50	335.00	345.05	343.15	339.98	31647	107.59	1167	23870	75.43
TEAMLEASE	EQ	27-Apr-2022	3994.15	4020.00	4087.60	3919.90	3956.00	3963.90	4020.92	15620	628.07	4048	6561	42.00
TECH	EQ	27-Apr-2022	32.02	34.12	34.20	31.21	31.74	31.64	31.70	12155	3.85	255	9630	79.23
TECHIN	EQ	27-Apr-2022	12.20	12.45	12.50	11.60	11.70	11.70	11.79	20691	2.44	106	14116	68.22
TECHM	EQ	27-Apr-2022	1275.45	1267.75	1274.50	1246.25	1264.95	1261.25	1260.18	2382463	30023.32	84599	1300288	54.58
TECHNOE	EQ	27-Apr-2022	288.75	284.10	297.90	282.00	292.30	293.30	289.61	95945	277.87	3378	54626	56.93
TEGA	EQ	27-Apr-2022	442.45	437.00	443.65	435.95	437.50	437.95	439.19	42820	188.06	3061	16171	37.77
TEJASNET	EQ	27-Apr-2022	503.75	499.95	506.30	481.55	490.00	489.15	492.91	877808	4326.79	18062	320906	36.56
TEMBO	EQ	27-Apr-2022	187.65	190.00	193.50	180.90	181.15	184.30	186.15	91664	170.63	3332	15150	16.53
TERASOFT	EQ	27-Apr-2022	46.60	47.25	47.90	45.60	46.20	46.10	46.68	30150	14.07	660	12241	40.60
TEXINFRA	EQ	27-Apr-2022	73.60	73.00	73.00	69.40	71.00	71.10	70.82	117874	83.48	2352	57181	48.51
TEXMOPIPES	EQ	27-Apr-2022	82.00	81.00	82.50	80.00	80.50	80.70	80.91	87687	70.95	2087	53963	61.54
TEXRAIL	EQ	27-Apr-2022	54.70	54.95	55.55	52.35	52.95	52.90	53.36	3537998	1887.81	20212	1157196	32.71
TFCILTD	EQ	27-Apr-2022	63.60	63.00	63.70	61.60	62.00	62.00	62.22	118146	73.51	2050	58401	49.43
TFL	EQ	27-Apr-2022	11.65	12.00	12.00	11.10	11.10	11.10	11.67	27852	3.25	87	27002	96.95
TGBHOTELS	BE	27-Apr-2022	11.00	11.00	11.00	10.45	10.45	10.55	10.69	24722	2.64	72	-	-
THANGAMAYL	EQ	27-Apr-2022	1139.70	1139.70	1170.85	1125.65	1160.00	1165.05	1151.58	8144	93.78	1226	3719	45.67
THEINVEST	EQ	27-Apr-2022	103.10	104.95	104.95	97.15	98.50	98.20	99.31	17320	17.20	442	11329	65.41
THEJO	SM	27-Apr-2022	1177.00	1160.00	1229.00	1160.00	1180.10	1180.10	1193.97	2250	26.86	14	1500	66.67
THEMISMED	EQ	27-Apr-2022	938.40	951.15	951.15	925.05	930.00	940.95	939.03	998	9.37	320	375	37.58
THERMAX	EQ	27-Apr-2022	2050.15	2059.00	2086.95	2034.00	2058.05	2058.85	2053.82	33649	691.09	5111	9845	29.26
THOMASCOOK	EQ	27-Apr-2022	81.05	80.95	82.90	80.05	80.60	80.50	81.82	929009	760.07	8351	258079	27.78
THOMASCOTT	BE	27-Apr-2022	68.85	70.25	71.00	66.40	68.50	68.20	68.53	7067	4.84	107	-	-
THYROCARE	EQ	27-Apr-2022	811.25	814.95	827.40	807.10	815.60	819.40	817.39	46412	379.37	4612	16059	34.60
TI	EQ	27-Apr-2022	70.25	71.00	71.20	69.05	69.15	69.30	70.02	106515	74.58	862	61240	57.49
TIDEWATER	EQ	27-Apr-2022	1178.05	1169.95	1176.00	1151.00	1160.05	1161.65	1160.24	7790	90.38	1824	4208	54.02
TIIL	EQ	27-Apr-2022	1123.30	1114.00	1116.95	1062.70	1074.00	1076.85	1077.57	32891	354.42	5434	6893	20.96
TIINDIA	EQ	27-Apr-2022	1870.15	1860.00	1890.00	1827.50	1838.00	1833.10	1852.80	107180	1985.83	8744	73105	68.21
TIJARIA	EQ	27-Apr-2022	7.00	6.90	7.00	6.70	6.75	6.80	6.86	34160	2.34	75	20992	61.45
TIL	EQ	27-Apr-2022	120.00	118.15	119.90	116.45	117.00	116.80	117.97	10027	11.83	659	5374	53.60
TIMESCAN	SM	27-Apr-2022	85.75	86.75	90.50	84.00	86.00	86.00	86.81	8000	6.95	4	6000	75.00
TIMESGTY	EQ	27-Apr-2022	57.65	57.75	57.95	56.50	57.00	57.60	57.39	2083	1.20	53	1290	61.93
TIMETECHNO	EQ	27-Apr-2022	98.05	97.70	99.40	91.05	98.00	98.20	95.40	2968505	2832.06	24092	1247348	42.02
TIMKEN	EQ	27-Apr-2022	2020.90	2005.00	2065.00	1985.00	1998.00	2000.00	2006.32	24749	496.54	6515	12038	48.64
TINPLATE	EQ	27-Apr-2022	392.00	389.90	393.90	381.50	388.70	388.00	386.95	488806	1891.46	14731	186101	38.07
TIPSINDLTD	BE	27-Apr-2022	1918.75	1920.00	1948.90	1871.05	1898.00	1895.65	1898.18	2879	54.65	456	-	-
TIRUMALCHM	EQ	27-Apr-2022	297.85	297.70	297.70	283.65	286.70	286.65	288.75	730323	2108.79	10298	265549	36.36
TIRUPATI	SM	27-Apr-2022	57.05	54.30	54.30	54.30	54.30	54.30	54.30	3000	1.63	1	3000	100.00
TIRUPATIFL	EQ	27-Apr-2022	11.00	11.50	11.50	10.75	11.00	10.95	10.97	18491	2.03	136	12324	66.65
TITAN	EQ	27-Apr-2022	2548.20	2528.65	2537.80	2488.25	2496.50	2492.35	2503.30	801135	20054.79	50875	365504	45.62
TMRVL	EQ	27-Apr-2022	15.70	15.90	15.90	15.10	15.30	15.20	15.30	74308	11.37	392	50142	67.48
TNIDETF	EQ	27-Apr-2022	62.20	62.60	62.89	61.25	61.84	61.65	61.59	14127	8.70	225	7526	53.27
TNPETRO	EQ	27-Apr-2022	122.90	119.60	121.65	116.70	119.75	118.25	118.48	587437	695.99	7810	240621	40.96
TNPL	EQ	27-Apr-2022	219.10	215.15	225.00	211.10	222.60	223.75	219.61	806228	1770.53	8115	328919	40.80
TNTELE	BE	27-Apr-2022	8.70	8.35	8.75	8.30	8.30	8.30	8.40	20618	1.73	79	-	-
TOKYOPLAST	EQ	27-Apr-2022	106.60	105.10	108.25	104.60	104.65	105.10	105.51	10550	11.13	212	7049	66.82
TORNTPHARM	EQ	27-Apr-2022	2735.05	2735.05	2739.10	2690.10	2708.95	2709.60	2707.10	62267	1685.63	5975	26041	41.82
TORNTPOWER	EQ	27-Apr-2022	546.95	544.00	554.25	537.15	543.15	544.75	546.16	453048	2474.35	13069	69604	15.36
TOTAL	EQ	27-Apr-2022	73.10	71.65	73.45	68.00	69.80	69.90	69.86	49770	34.77	552	34864	70.05
TOUCHWOOD	EQ	27-Apr-2022	94.95	94.55	95.00	92.60	94.40	94.35	94.20	4366	4.11	60	2044	46.82
TPLPLASTEH	EQ	27-Apr-2022	156.50	152.15	162.45	151.25	159.95	159.15	156.50	43844	68.61	1412	15406	35.14
TREEHOUSE	EQ	27-Apr-2022	8.20	8.30	9.00	7.95	9.00	9.00	8.79	73604	6.47	298	58353	79.28
TREJHARA	EQ	27-Apr-2022	67.60	67.60	69.20	66.00	67.65	68.25	67.15	26676	17.91	307	19762	74.08
TRENT	EQ	27-Apr-2022	1279.85	1240.00	1264.40	1215.05	1222.00	1225.00	1237.88	705547	8733.83	25363	326893	46.33
TRF	BE	27-Apr-2022	131.20	132.00	135.00	130.00	132.50	132.50	132.09	5361	7.08	67	-	-
TRIDENT	EQ	27-Apr-2022	52.65	52.50	55.00	51.65	53.60	53.25	53.44	5571894	2977.76	35117	3666441	65.80
TRIGYN	EQ	27-Apr-2022	145.40	142.40	144.95	140.25	141.00	141.15	141.88	150191	213.10	2864	80302	53.47
TRIL	EQ	27-Apr-2022	37.40	37.55	37.95	36.45	36.55	36.70	36.96	185199	68.45	1185	108988	58.85
TRITURBINE	EQ	27-Apr-2022	202.65	199.75	203.00	195.10	197.95	197.30	197.91	188856	373.76	4734	64643	34.23
TRIVENI	EQ	27-Apr-2022	330.50	330.50	330.50	308.80	316.50	315.15	316.82	1005785	3186.55	19955	383469	38.13
TTKHLTCARE	EQ	27-Apr-2022	766.70	769.00	777.65	760.70	767.00	770.50	766.73	5998	45.99	431	3822	63.72
TTKPRESTIG	EQ	27-Apr-2022	784.35	782.00	787.85	759.00	774.95	777.55	770.05	850851	6552.00	18150	686243	80.65
TTL	EQ	27-Apr-2022	113.50	112.00	116.55	110.95	113.85	112.80	113.94	26417	30.10	1227	10996	41.62
TTML	EQ	27-Apr-2022	161.40	164.00	165.90	153.35	153.40	153.65	157.41	9146736	14398.20	81400	3074727	33.62
TV18BRDCST	EQ	27-Apr-2022	72.45	73.00	76.40	71.65	74.65	75.15	74.58	46030973	34331.40	94750	9429393	20.48
TVSELECT	EQ	27-Apr-2022	260.45	259.00	263.00	251.25	253.30	255.05	258.40	152632	394.40	9056	40930	26.82
TVSMOTOR	EQ	27-Apr-2022	681.50	679.85	690.00	672.00	688.00	686.60	682.17	2798687	19091.73	59881	1260117	45.03
TVSSRICHAK	EQ	27-Apr-2022	1701.55	1710.10	1710.10	1661.00	1710.05	1691.00	1684.41	7069	119.07	1691	5680	80.35
TVTODAY	EQ	27-Apr-2022	417.40	416.50	417.75	408.65	411.50	412.55	413.06	71081	293.61	2915	24633	34.65
TWL	EQ	27-Apr-2022	109.40	109.10	109.30	104.15	106.05	106.00	106.21	562107	597.03	4747	221916	39.48
UBL	EQ	27-Apr-2022	1532.50	1539.95	1580.00	1495.15	1500.00	1506.40	1538.77	1602291	24655.58	76193	346655	21.63
UCALFUEL	EQ	27-Apr-2022	128.50	127.25	129.45	119.00	124.00	124.10	123.46	52540	64.87	1434	25735	48.98
UCL	SM	27-Apr-2022	66.00	61.10	65.50	61.00	65.50	65.50	62.46	22000	13.74	10	14000	63.64
UCOBANK	EQ	27-Apr-2022	11.95	11.95	11.95	11.80	11.85	11.85	11.88	1149602	136.57	11582	833671	72.52
UDAICEMENT	EQ	27-Apr-2022	35.60	35.60	35.85	34.10	35.05	34.85	34.86	204203	71.19	1352	109464	53.61
UFLEX	EQ	27-Apr-2022	671.50	665.00	672.00	654.00	662.50	661.65	662.41	134595	891.58	5499	47673	35.42
UFO	EQ	27-Apr-2022	114.25	115.20	116.75	110.80	113.10	112.70	113.35	191418	216.97	3278	101927	53.25
UGARSUGAR	EQ	27-Apr-2022	75.50	72.50	75.20	71.75	72.80	72.05	72.48	565397	409.78	3948	301275	53.29
UGROCAP	EQ	27-Apr-2022	171.55	170.00	178.00	166.20	175.35	174.95	171.74	174083	298.97	2320	136209	78.24
UGROCAP	N1	27-Apr-2022	1004.50	1009.95	1009.95	1000.02	1000.11	1000.11	1002.93	218	2.19	10	169	77.52
UJAAS	EQ	27-Apr-2022	4.65	4.55	4.70	4.40	4.55	4.50	4.50	793350	35.72	1328	500458	63.08
UJJIVAN	EQ	27-Apr-2022	140.60	140.00	145.10	138.30	141.60	141.95	143.09	741679	1061.28	8133	485208	65.42
UJJIVANSFB	EQ	27-Apr-2022	17.25	17.15	17.25	17.00	17.10	17.10	17.13	681370	116.69	1870	393394	57.74
ULTRACEMCO	EQ	27-Apr-2022	6660.20	6575.00	6629.85	6536.05	6544.90	6548.45	6563.49	327597	21501.80	46040	174684	53.32
UMAEXPORTS	EQ	27-Apr-2022	68.70	68.70	68.75	62.00	64.95	65.00	64.83	525087	340.42	8794	344758	65.66
UMANGDAIRY	EQ	27-Apr-2022	68.60	68.55	70.85	66.30	67.75	67.50	67.97	11959	8.13	262	7813	65.33
UNICHEMLAB	EQ	27-Apr-2022	271.40	268.05	271.40	265.65	267.80	267.50	268.08	22308	59.80	781	11253	50.44
UNIDT	EQ	27-Apr-2022	524.00	534.50	534.50	514.80	519.40	517.85	519.10	27557	143.05	1722	10573	38.37
UNIENTER	EQ	27-Apr-2022	131.40	131.10	133.95	129.90	133.95	132.25	131.25	4543	5.96	132	2053	45.19
UNIINFO	BE	27-Apr-2022	27.00	28.30	28.35	25.70	28.30	28.30	27.80	6024	1.67	54	-	-
UNIONBANK	EQ	27-Apr-2022	40.25	40.50	40.60	39.45	39.60	39.65	39.83	7208267	2871.02	15383	3298465	45.76
UNITECH	BZ	27-Apr-2022	2.25	2.25	2.25	2.15	2.25	2.20	2.19	1655666	36.29	936	-	-
UNITEDPOLY	BE	27-Apr-2022	58.00	60.45	60.45	55.10	58.50	58.40	57.19	10818	6.19	129	-	-
UNITEDTEA	EQ	27-Apr-2022	402.10	392.05	404.00	390.10	394.95	393.75	395.61	2458	9.72	176	1589	64.65
UNIVASTU	EQ	27-Apr-2022	85.40	83.15	91.65	83.15	87.10	87.05	86.91	101803	88.47	1168	54300	53.34
UNIVCABLES	EQ	27-Apr-2022	164.55	164.55	164.75	160.05	162.30	162.70	161.88	11557	18.71	309	6639	57.45
UNIVPHOTO	EQ	27-Apr-2022	482.15	456.00	491.55	456.00	470.00	472.15	470.58	3760	17.69	460	1265	33.64
UPL	EQ	27-Apr-2022	812.35	809.90	810.15	794.20	798.45	798.40	798.53	1627577	12996.74	38939	554652	34.08
URAVI	SM	27-Apr-2022	111.35	110.00	110.00	110.00	110.00	110.00	110.00	38400	42.24	4	38400	100.00
URJA	EQ	27-Apr-2022	16.50	16.25	16.50	15.75	15.95	15.85	15.93	3264375	520.10	12501	1959567	60.03
USHAMART	EQ	27-Apr-2022	159.75	159.75	161.00	156.00	157.50	158.30	158.21	440859	697.47	4705	197746	44.85
UTIAMC	EQ	27-Apr-2022	929.85	880.00	885.80	835.00	860.00	860.05	859.44	677131	5819.52	52244	320460	47.33
UTIBANKETF	EQ	27-Apr-2022	36.49	36.88	36.88	35.56	36.18	36.09	36.17	11023	3.99	141	9954	90.30
UTINEXT50	EQ	27-Apr-2022	44.92	45.48	45.48	44.07	44.70	44.71	44.73	5509	2.46	137	4838	87.82
UTINIFTETF	EQ	27-Apr-2022	1809.58	1808.00	1814.90	1793.00	1803.55	1804.09	1802.65	449	8.09	66	432	96.21
UTISENSETF	EQ	27-Apr-2022	599.65	605.98	605.98	594.50	599.27	599.01	599.15	740	4.43	79	561	75.81
UTISXN50	EQ	27-Apr-2022	51.96	52.50	52.50	51.35	52.14	52.11	52.04	1025	0.53	126	623	60.78
UTTAMSTL	EQ	27-Apr-2022	4.75	4.75	4.80	4.55	4.60	4.60	4.61	1409658	65.04	1154	459602	32.60
UTTAMSUGAR	EQ	27-Apr-2022	285.90	282.20	289.85	263.00	274.00	272.35	274.22	363932	997.99	7938	148911	40.92
V2RETAIL	EQ	27-Apr-2022	154.05	153.05	154.45	148.00	149.00	149.30	151.17	14917	22.55	330	12111	81.19
VADILALIND	EQ	27-Apr-2022	1633.80	1633.00	1650.00	1590.80	1646.00	1635.95	1621.54	27827	451.23	3534	13763	49.46
VAIBHAVGBL	EQ	27-Apr-2022	463.40	459.00	462.60	447.00	451.75	450.15	452.20	69731	315.32	5026	33017	47.35
VAISHALI	BE	27-Apr-2022	90.25	85.75	85.75	85.75	85.75	85.75	85.75	59877	51.34	358	-	-
VAKRANGEE	EQ	27-Apr-2022	34.85	34.80	37.00	34.00	36.00	35.95	35.63	6375200	2271.18	14818	2521570	39.55
VALIANTORG	EQ	27-Apr-2022	901.55	900.00	903.50	880.30	885.90	887.00	890.42	20703	184.34	2469	9720	46.95
VARDHACRLC	EQ	27-Apr-2022	62.65	62.55	62.80	61.50	61.70	61.75	61.99	84538	52.40	942	46964	55.55
VARDMNPOLY	EQ	27-Apr-2022	29.75	29.85	29.85	28.80	29.35	29.30	29.32	35727	10.47	227	26267	73.52
VARROC	EQ	27-Apr-2022	400.65	400.65	417.05	390.20	415.10	410.05	400.55	688239	2756.71	11205	454066	65.98
VASCONEQ	EQ	27-Apr-2022	29.05	28.60	30.65	28.45	29.40	29.20	29.45	2543254	749.05	7616	1054063	41.45
VASWANI	EQ	27-Apr-2022	20.80	20.30	20.90	20.15	20.15	20.40	20.48	66399	13.60	376	46878	70.60
VBL	EQ	27-Apr-2022	1070.70	1070.70	1075.45	1033.00	1039.00	1036.45	1038.54	2032208	21105.34	39509	1617145	79.58
VCL	EQ	27-Apr-2022	24.75	24.05	24.95	23.80	24.95	24.40	24.30	612756	148.89	384	41390	6.75
VEDL	EQ	27-Apr-2022	411.60	411.80	418.00	405.45	412.15	412.65	410.53	7572088	31085.34	53791	1139739	15.05
VENKEYS	EQ	27-Apr-2022	2171.20	2170.00	2181.55	2084.40	2158.00	2160.40	2159.66	23775	513.46	3511	6855	28.83
VENUSREM	EQ	27-Apr-2022	283.40	279.50	289.05	278.30	288.05	287.75	284.85	49998	142.42	4238	14836	29.67
VERANDA	EQ	27-Apr-2022	203.30	223.60	223.60	223.60	223.60	223.60	223.60	5656	12.65	112	5656	100.00
VERTOZ	EQ	27-Apr-2022	95.70	96.00	98.80	94.40	95.50	95.90	95.87	34535	33.11	616	23296	67.46
VESUVIUS	EQ	27-Apr-2022	1035.90	1048.00	1048.00	1013.45	1019.05	1021.00	1022.77	3955	40.45	386	3004	75.95
VETO	EQ	27-Apr-2022	105.40	103.15	106.00	102.00	102.00	103.05	103.76	37341	38.74	1031	22042	59.03
VGUARD	EQ	27-Apr-2022	211.40	210.15	216.00	210.15	214.00	213.45	212.23	184367	391.28	6702	46290	25.11
VHL	EQ	27-Apr-2022	3663.60	3670.05	3670.05	3606.45	3629.00	3625.30	3630.87	389	14.12	113	234	60.15
VICEROY	BZ	27-Apr-2022	3.95	3.90	3.90	3.80	3.85	3.85	3.88	7915	0.31	41	-	-
VIDHIING	EQ	27-Apr-2022	460.20	460.00	471.25	459.05	469.95	468.20	463.41	61296	284.05	3071	19906	32.48
VIJAYA	EQ	27-Apr-2022	445.85	452.80	458.80	442.80	453.10	453.75	451.78	79778	360.42	6293	24937	31.26
VIJIFIN	EQ	27-Apr-2022	3.90	3.70	3.90	3.70	3.90	3.80	3.78	129148	4.88	375	86102	66.67
VIKASECO	EQ	27-Apr-2022	5.20	5.15	5.30	4.95	5.05	5.00	5.07	6180465	313.56	4906	3462309	56.02
VIKASLIFE	EQ	27-Apr-2022	5.50	5.40	5.45	5.30	5.30	5.30	5.36	4835240	259.10	4243	2931687	60.63
VIKASPROP	EQ	27-Apr-2022	2.05	2.05	2.10	1.95	2.00	2.00	2.01	3704918	74.62	1286	1387586	37.45
VIKASWSP	BZ	27-Apr-2022	3.40	3.35	3.50	3.30	3.30	3.35	3.37	128373	4.32	248	-	-
VIMTALABS	EQ	27-Apr-2022	361.65	361.00	361.40	351.55	355.00	356.25	355.90	20798	74.02	677	15172	72.95
VINATIORGA	EQ	27-Apr-2022	2184.25	2184.25	2184.25	2115.00	2124.60	2125.30	2144.41	27214	583.58	4240	11209	41.19
VINDHYATEL	EQ	27-Apr-2022	1123.50	1123.00	1128.75	1086.00	1096.60	1095.25	1099.02	9357	102.84	993	5011	53.55
VINEETLAB	EQ	27-Apr-2022	63.75	63.30	64.45	61.30	61.90	62.35	62.37	10212	6.37	295	6076	59.50
VINYLINDIA	EQ	27-Apr-2022	281.05	279.90	281.40	275.10	281.35	278.00	277.43	61264	169.96	3141	27165	44.34
VIPCLOTHNG	BE	27-Apr-2022	29.65	29.05	29.85	28.20	29.70	29.20	28.49	220990	62.97	593	-	-
VIPIND	EQ	27-Apr-2022	675.90	673.00	683.25	654.00	657.10	658.95	664.83	286477	1904.57	12463	125971	43.97
VIPULLTD	BE	27-Apr-2022	23.70	22.60	23.80	22.60	23.00	22.70	22.83	6309	1.44	65	-	-
VISAKAIND	EQ	27-Apr-2022	573.20	570.00	572.50	562.15	563.45	563.85	565.15	16127	91.14	1085	9197	57.03
VISASTEEL	BE	27-Apr-2022	21.00	19.95	19.95	19.95	19.95	19.95	19.95	45808	9.14	272	-	-
VISESHINFO	EQ	27-Apr-2022	0.90	0.90	0.90	0.85	0.85	0.85	0.85	72212283	616.45	23621	43260721	59.91
VISHAL	EQ	27-Apr-2022	37.50	36.95	37.45	35.20	36.50	36.30	36.32	198889	72.23	1388	122622	61.65
VISHNU	BE	27-Apr-2022	1599.30	1598.70	1619.95	1566.05	1585.00	1591.35	1591.25	4774	75.97	258	-	-
VISHWARAJ	EQ	27-Apr-2022	21.90	21.80	21.90	21.10	21.30	21.25	21.33	1675020	357.29	4099	1029083	61.44
VIVIDHA	EQ	27-Apr-2022	1.70	1.70	1.70	1.60	1.65	1.60	1.62	1487897	24.17	1453	934299	62.79
VIVIMEDLAB	EQ	27-Apr-2022	16.15	16.00	16.30	15.75	15.90	15.85	16.03	205079	32.87	760	145351	70.88
VLSFINANCE	EQ	27-Apr-2022	177.80	180.50	180.50	174.00	175.65	175.40	175.97	13562	23.87	493	9549	70.41
VMARCIND	SM	27-Apr-2022	42.60	42.95	43.00	42.00	42.00	42.00	42.66	18000	7.68	6	18000	100.00
VMART	EQ	27-Apr-2022	3278.45	3278.45	3290.00	3148.05	3206.95	3199.20	3219.98	36512	1175.68	7536	27160	74.39
VOLTAMP	EQ	27-Apr-2022	1857.40	1856.00	1930.00	1840.00	1875.15	1889.10	1871.72	8695	162.75	1199	5465	62.85
VOLTAS	EQ	27-Apr-2022	1262.55	1256.90	1288.00	1250.15	1265.85	1266.40	1274.56	1559217	19873.11	99289	569107	36.50
VRLLOG	EQ	27-Apr-2022	581.35	583.65	584.00	556.00	578.60	577.25	568.42	178754	1016.07	7872	63431	35.49
VSCL	SM	27-Apr-2022	18.90	19.80	19.80	18.80	19.80	19.80	19.53	12000	2.34	4	12000	100.00
VSSL	EQ	27-Apr-2022	257.00	256.40	259.85	252.05	258.10	258.25	255.46	35798	91.45	1620	14018	39.16
VSTIND	EQ	27-Apr-2022	3239.50	3250.00	3284.95	3200.05	3210.00	3220.10	3233.83	11148	360.51	2317	6227	55.86
VSTTILLERS	EQ	27-Apr-2022	2769.00	2775.00	2875.00	2744.65	2801.45	2818.30	2807.88	21762	611.05	3594	10268	47.18
VTL	EQ	27-Apr-2022	443.95	440.05	442.90	428.15	435.00	434.00	432.03	1675425	7238.34	10231	1524629	91.00
WABAG	EQ	27-Apr-2022	298.50	296.00	300.15	291.00	295.10	294.60	293.32	174513	511.88	9203	73199	41.94
WALCHANNAG	BE	27-Apr-2022	63.05	61.10	66.00	61.10	65.90	65.75	64.72	205182	132.80	1040	-	-
WALPAR	SM	27-Apr-2022	32.20	33.80	33.80	33.80	33.80	33.80	33.80	4000	1.35	2	4000	100.00
WANBURY	BE	27-Apr-2022	80.50	80.00	81.00	78.80	79.85	79.85	79.28	16603	13.16	61	-	-
WATERBASE	EQ	27-Apr-2022	92.75	92.30	93.00	91.00	92.20	91.65	91.89	41124	37.79	1009	16625	40.43
WEALTH	BE	27-Apr-2022	255.00	250.00	250.00	250.00	250.00	250.00	250.00	286	0.72	5	-	-
WEBELSOLAR	BE	27-Apr-2022	119.10	118.95	118.95	113.15	114.45	114.20	114.11	132472	151.17	2015	-	-
WEIZMANIND	EQ	27-Apr-2022	59.80	60.00	61.15	60.00	60.30	60.05	60.11	9652	5.80	157	7947	82.34
WELCORP	EQ	27-Apr-2022	213.95	210.00	213.40	202.10	206.45	206.75	206.79	1083183	2239.95	8394	549357	50.72
WELENT	EQ	27-Apr-2022	90.05	90.10	92.70	89.50	91.00	90.15	90.71	175540	159.22	2895	87015	49.57
WELINV	EQ	27-Apr-2022	296.10	297.00	303.45	285.25	286.00	287.60	289.47	189	0.55	27	113	59.79
WELSPUNIND	EQ	27-Apr-2022	87.60	87.30	87.30	85.40	86.65	86.10	86.25	1938713	1672.05	14452	893400	46.08
WENDT	EQ	27-Apr-2022	6290.80	6294.15	6323.00	6250.00	6275.00	6276.75	6274.96	491	30.81	131	296	60.29
WESTLIFE	EQ	27-Apr-2022	475.90	470.60	477.25	470.00	470.00	471.25	471.99	15740	74.29	894	7846	49.85
WFL	BE	27-Apr-2022	175.00	166.50	175.00	166.50	175.00	175.00	169.55	129	0.22	7	-	-
WHEELS	EQ	27-Apr-2022	612.85	612.60	614.70	602.00	614.70	609.00	608.81	13877	84.48	1285	5859	42.22
WHIRLPOOL	EQ	27-Apr-2022	1619.50	1619.00	1625.00	1593.45	1615.00	1616.65	1612.64	171323	2762.82	16190	91457	53.38
WILLAMAGOR	EQ	27-Apr-2022	24.60	24.60	24.95	23.55	24.20	23.85	24.09	5345	1.29	82	3890	72.78
WINDLAS	EQ	27-Apr-2022	261.10	258.15	260.95	254.00	258.00	257.80	256.88	33656	86.46	2532	13855	41.17
WINDMACHIN	EQ	27-Apr-2022	44.00	44.00	44.60	42.10	43.15	42.65	43.14	98105	42.32	912	65702	66.97
WINPRO	EQ	27-Apr-2022	6.00	5.90	6.00	5.85	6.00	6.00	5.93	146239	8.67	334	101274	69.25
WIPL	BE	27-Apr-2022	55.00	55.00	57.00	55.00	55.00	55.00	55.01	512	0.28	6	-	-
WIPRO	EQ	27-Apr-2022	529.25	527.00	527.00	514.50	520.00	518.95	518.85	8137539	42221.47	178169	3694117	45.40
WOCKPHARMA	EQ	27-Apr-2022	282.50	282.10	283.55	275.00	277.50	278.20	278.04	306483	852.13	8407	114368	37.32
WONDERLA	EQ	27-Apr-2022	245.45	245.85	247.25	235.30	237.80	236.90	239.36	137013	327.95	6200	61304	44.74
WORTH	EQ	27-Apr-2022	110.50	110.10	111.55	106.50	109.90	110.25	109.14	15835	17.28	172	11792	74.47
WSTCSTPAPR	EQ	27-Apr-2022	362.45	357.00	364.00	352.45	362.45	360.10	357.15	110188	393.54	3090	49654	45.06
XCHANGING	EQ	27-Apr-2022	86.05	85.00	86.80	84.70	85.90	86.15	85.52	103781	88.75	2107	42271	40.73
XELPMOC	EQ	27-Apr-2022	277.05	277.00	277.00	267.00	269.40	268.00	271.42	22677	61.55	1765	13881	61.21
XPROINDIA	BE	27-Apr-2022	1288.65	1293.00	1293.00	1240.00	1250.00	1250.55	1253.96	7643	95.84	551	-	-
YAARI	EQ	27-Apr-2022	45.45	45.00	45.95	39.35	42.30	41.90	42.12	811527	341.82	8597	424037	52.25
YESBANK	EQ	27-Apr-2022	13.75	13.70	13.75	13.50	13.55	13.55	13.60	50823471	6910.20	59303	20281407	39.91
YUKEN	EQ	27-Apr-2022	535.35	538.00	547.95	527.30	535.00	535.15	536.02	8283	44.40	391	5936	71.66
ZEEL	EQ	27-Apr-2022	261.00	260.00	261.25	252.30	253.30	253.80	255.66	9546533	24406.28	76628	2703588	28.32
ZEELEARN	EQ	27-Apr-2022	11.25	10.60	11.15	9.80	9.95	9.95	10.40	8304122	863.63	12164	5665831	68.23
ZEEMEDIA	EQ	27-Apr-2022	24.90	24.40	24.40	23.70	23.70	23.70	23.84	4969160	1184.83	6149	2539032	51.10
ZENITHEXPO	BE	27-Apr-2022	84.95	81.25	84.00	80.75	80.85	80.85	81.37	421	0.34	16	-	-
ZENITHSTL	EQ	27-Apr-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	18752	0.59	20	18752	100.00
ZENSARTECH	EQ	27-Apr-2022	333.45	329.00	334.85	323.35	330.90	331.20	329.14	431922	1421.63	10955	152846	35.39
ZENTEC	EQ	27-Apr-2022	198.80	198.00	201.50	195.00	196.25	195.85	196.97	147606	290.73	3276	92693	62.80
ZFCVINDIA	EQ	27-Apr-2022	7945.45	7894.10	7979.95	7874.60	7943.00	7932.60	7935.12	1041	82.60	434	439	42.17
ZODIAC	BE	27-Apr-2022	112.55	116.70	118.15	108.00	118.15	118.15	116.84	32884	38.42	430	-	-
ZODIACLOTH	EQ	27-Apr-2022	118.00	117.00	117.85	113.65	117.85	116.70	116.20	13161	15.29	445	6995	53.15
ZOMATO	EQ	27-Apr-2022	79.60	79.40	79.60	75.50	76.00	75.85	76.68	23626624	18115.93	141018	10571663	44.74
ZOTA	EQ	27-Apr-2022	311.35	312.00	312.00	304.50	309.00	308.30	306.72	16914	51.88	600	11421	67.52
ZUARI	EQ	27-Apr-2022	194.65	196.30	203.70	188.30	197.95	196.40	196.54	390215	766.93	9026	125443	32.15
ZUARIGLOB	EQ	27-Apr-2022	186.05	186.05	186.40	181.50	182.65	182.55	183.51	161168	295.76	4833	49507	30.72
ZYDUSLIFE	EQ	27-Apr-2022	349.45	349.00	350.00	343.25	345.90	345.20	345.85	749636	2592.60	13074	340311	45.40
ZYDUSWELL	EQ	27-Apr-2022	1660.00	1667.00	1680.00	1641.10	1676.05	1669.90	1666.68	20738	345.64	2931	9848	47.49