nse-sec-bhavdata-full-2023-05-04.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	04-May-2023	84.95	85.30	86.45	84.35	85.45	85.20	85.62	48731	41.72	1090	21941	45.02
21STCENMGM	EQ	04-May-2023	18.45	18.15	18.75	18.15	18.15	18.35	18.34	3081	0.57	23	2110	68.48
360ONE	EQ	04-May-2023	417.05	421.00	422.35	416.75	419.50	420.25	419.69	267906	1124.37	7122	234196	87.42
3IINFOLTD	EQ	04-May-2023	35.05	35.10	36.65	35.10	36.40	36.30	35.93	914649	328.62	4916	546235	59.72
3MINDIA	EQ	04-May-2023	23016.25	23000.00	23666.60	22862.15	23579.95	23529.95	23393.47	9294	2174.19	2075	6625	71.28
3PLAND	EQ	04-May-2023	23.60	24.05	24.45	23.05	23.60	23.60	23.75	4960	1.18	135	3792	76.45
4THDIM	BE	04-May-2023	24.05	23.60	23.60	23.60	23.60	23.60	23.60	2456	0.58	41	-	-
515GS2025	GS	04-May-2023	96.00	100.50	100.50	100.50	100.50	100.50	100.50	1	0.00	1	1	100.00
522GS2025	GS	04-May-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	30	0.03	2	30	100.00
5PAISA	EQ	04-May-2023	306.65	311.00	311.00	307.15	308.05	308.70	308.81	26889	83.04	1099	16301	60.62
619GS2034	GS	04-May-2023	91.44	92.00	92.00	92.00	92.00	92.00	92.00	400	0.37	1	400	100.00
63MOONS	EQ	04-May-2023	171.10	171.95	176.00	170.20	173.65	174.10	173.27	98731	171.08	3357	51130	51.79
654GS2032	GS	04-May-2023	97.50	97.50	97.50	97.00	97.00	97.00	97.03	614	0.60	3	614	100.00
664GS2035	GS	04-May-2023	98.05	98.25	98.25	98.25	98.25	98.25	98.25	3382	3.32	1	3382	100.00
667GS2050	GS	04-May-2023	96.20	97.00	97.00	96.05	96.08	96.08	96.13	3931	3.78	7	3931	100.00
669GS2024	GS	04-May-2023	102.25	102.10	102.10	102.10	102.10	102.10	102.10	1000	1.02	2	1000	100.00
695GS2061	GS	04-May-2023	98.00	98.12	98.18	98.12	98.18	98.18	98.15	415	0.41	5	415	100.00
699GS2026	GS	04-May-2023	100.50	100.50	100.50	100.50	100.50	100.50	100.50	10	0.01	1	10	100.00
699GS2051	GS	04-May-2023	100.10	100.00	101.00	99.66	101.00	101.00	100.55	6951	6.99	14	6941	99.86
706GS2028	GS	04-May-2023	100.99	100.80	101.00	100.80	101.00	101.00	100.84	14400	14.52	5	14400	100.00
710GS2029	GS	04-May-2023	101.00	101.10	101.25	100.90	101.24	101.24	101.15	5101	5.16	9	4601	90.20
716GS2050	GS	04-May-2023	102.00	102.25	102.25	100.03	102.24	102.24	100.10	620	0.62	4	610	98.39
726GS2032	GS	04-May-2023	102.61	102.61	103.05	102.61	102.94	102.86	102.93	101801	104.78	36	91100	89.49
726GS2033	GS	04-May-2023	102.70	102.50	102.50	102.50	102.50	102.50	102.50	500	0.51	1	500	100.00
736GS2052	GS	04-May-2023	103.49	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	2	1000	100.00
738GS2027	GS	04-May-2023	104.50	104.35	104.35	104.13	104.20	104.17	104.20	38412	40.02	16	38412	100.00
741GS2036	GS	04-May-2023	104.95	104.95	104.95	104.95	104.95	104.95	104.95	1	0.00	1	1	100.00
74GS2062	GS	04-May-2023	103.64	102.99	103.63	102.99	103.63	103.63	103.12	665	0.69	6	530	79.70
754GS2036	GS	04-May-2023	106.59	106.62	107.00	106.62	106.71	106.76	106.86	207371	221.60	211	179057	86.35
772GS2055	GS	04-May-2023	113.00	118.00	118.00	118.00	118.00	118.00	118.00	10	0.01	1	10	100.00
883GS2041	GS	04-May-2023	119.00	122.00	122.00	122.00	122.00	122.00	122.00	21	0.03	6	21	100.00
92GS2030	GS	04-May-2023	113.74	114.00	114.00	114.00	114.00	114.00	114.00	2371	2.70	11	2371	100.00
A2ZINFRA	EQ	04-May-2023	6.60	6.45	6.70	6.45	6.65	6.60	6.62	104141	6.90	358	65392	62.79
AAATECH	EQ	04-May-2023	57.00	58.00	58.00	53.75	55.40	54.55	55.32	13487	7.46	334	9920	73.55
AAKASH	EQ	04-May-2023	6.50	6.50	6.50	6.40	6.50	6.45	6.45	195850	12.64	469	126364	64.52
AAREYDRUGS	EQ	04-May-2023	27.80	28.05	28.75	27.75	28.65	28.65	28.37	29299	8.31	291	15725	53.67
AARON	EQ	04-May-2023	220.80	222.35	222.35	216.10	219.85	218.40	218.69	7815	17.09	405	5420	69.35
AARTIDRUGS	EQ	04-May-2023	459.85	459.85	468.90	450.35	451.00	453.45	460.28	313240	1441.78	7569	64412	20.56
AARTIIND	EQ	04-May-2023	551.70	552.00	554.35	547.15	553.00	552.25	551.18	790563	4357.39	17366	456400	57.73
AARTIPHARM	EQ	04-May-2023	390.45	394.40	404.95	386.00	394.40	392.70	394.48	272844	1076.31	13172	138568	50.79
AARTIPP	E1	04-May-2023	350.00	349.95	350.00	342.50	342.50	342.50	344.60	146	0.50	17	132	90.41
AARTISURF	EQ	04-May-2023	642.80	659.95	659.95	635.10	640.00	637.15	641.21	23002	147.49	2289	11542	50.18
AARVEEDEN	EQ	04-May-2023	21.60	22.35	22.35	21.15	22.15	21.90	21.89	6033	1.32	142	4447	73.71
AARVI	EQ	04-May-2023	127.15	132.00	132.00	127.00	127.15	127.45	128.34	9589	12.31	291	6736	70.25
AAVAS	EQ	04-May-2023	1440.80	1480.00	1480.00	1391.60	1403.00	1399.40	1406.99	659339	9276.86	37835	295495	44.82
ABAN	EQ	04-May-2023	39.55	39.75	40.45	39.35	39.65	39.50	39.80	97726	38.89	1153	50138	51.30
ABB	EQ	04-May-2023	3453.60	3484.00	3662.75	3455.00	3654.30	3645.35	3604.22	1282221	46214.05	78852	278558	21.72
ABBOTINDIA	EQ	04-May-2023	22567.25	22600.00	22790.00	22479.05	22550.25	22585.45	22643.02	8892	2013.42	3770	4238	47.66
ABCAPITAL	EQ	04-May-2023	169.30	169.25	173.90	169.00	173.00	173.35	172.13	4709083	8105.74	27022	1881967	39.96
ABFRL	EQ	04-May-2023	224.75	225.30	226.35	223.50	224.65	224.95	224.86	948446	2132.65	11191	325885	34.36
ABMINTLLTD	BE	04-May-2023	54.80	54.80	54.85	54.80	54.80	54.80	54.81	138	0.08	4	-	-
ABSLAMC	EQ	04-May-2023	351.70	352.25	356.05	351.00	352.30	351.85	354.01	57129	202.24	2278	39556	69.24
ABSLBANETF	EQ	04-May-2023	43.25	44.60	44.60	43.01	43.63	43.62	43.44	9316	4.05	342	6169	66.22
ABSLLIQUID	EQ	04-May-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	515	5.15	2	500	97.09
ABSLNN50ET	EQ	04-May-2023	40.78	41.08	41.20	40.92	41.10	41.13	41.10	5840	2.40	114	4522	77.43
ACC	EQ	04-May-2023	1743.60	1742.00	1772.00	1742.00	1771.00	1766.30	1760.92	283120	4985.51	17908	127367	44.99
ACCELYA	EQ	04-May-2023	1410.90	1450.00	1469.60	1424.00	1444.00	1442.85	1451.90	73917	1073.20	7300	35075	47.45
ACCURACY	EQ	04-May-2023	14.10	14.45	14.45	13.35	13.75	13.65	13.67	535012	73.15	1397	427249	79.86
ACE	EQ	04-May-2023	439.70	441.90	448.20	437.20	443.55	443.15	443.40	537720	2384.24	18352	192004	35.71
ACEINTEG	BE	04-May-2023	46.85	44.50	47.85	44.50	44.50	44.50	44.53	4820	2.15	41	-	-
ACI	EQ	04-May-2023	544.90	554.90	557.00	537.20	539.10	539.80	545.44	78562	428.51	5482	37365	47.56
ADANIENT	EQ	04-May-2023	1839.00	1839.05	1935.00	1839.05	1925.00	1911.25	1886.78	4842127	91360.40	168632	835581	17.26
ADANIGREEN	EQ	04-May-2023	942.05	936.00	950.00	933.50	943.65	945.55	944.67	3394830	32069.91	76979	1911222	56.30
ADANIPORTS	EQ	04-May-2023	669.65	670.00	682.00	667.70	680.15	679.75	674.08	5124811	34545.18	87207	1561260	30.46
ADANIPOWER	EQ	04-May-2023	231.65	231.00	239.80	230.65	238.45	238.15	236.92	7562540	17916.82	74755	3292917	43.54
ADANITRANS	EQ	04-May-2023	993.05	993.05	1025.35	990.00	1015.00	1011.55	1002.86	247361	2480.68	14595	108563	43.89
ADFFOODS	EQ	04-May-2023	763.85	767.40	774.00	762.25	769.70	771.50	769.14	9929	76.37	776	6747	67.95
ADL	BE	04-May-2023	64.70	62.05	67.90	62.05	66.50	66.45	65.36	1028	0.67	19	-	-
ADORWELD	EQ	04-May-2023	1074.70	1081.95	1100.00	1081.95	1097.75	1095.35	1094.40	27886	305.18	3483	13063	46.84
ADROITINFO	EQ	04-May-2023	24.35	24.75	25.50	23.65	23.90	24.30	24.43	45025	11.00	348	26228	58.25
ADSL	EQ	04-May-2023	84.80	85.45	87.50	85.00	85.50	85.70	86.26	111609	96.27	2102	55366	49.61
ADVANIHOTR	EQ	04-May-2023	83.40	84.60	87.85	83.60	83.80	83.75	85.37	110456	94.30	1515	57580	52.13
ADVENZYMES	EQ	04-May-2023	275.30	278.00	279.00	272.30	275.50	275.15	276.01	62134	171.50	3023	29556	47.57
AEGISCHEM	EQ	04-May-2023	392.35	392.40	394.10	390.20	392.00	392.30	392.19	182783	716.86	6949	99158	54.25
AETHER	EQ	04-May-2023	962.10	972.10	992.00	967.50	984.00	984.10	981.34	90553	888.63	5184	51907	57.32
AFFLE	EQ	04-May-2023	924.20	924.00	929.10	920.00	925.00	922.80	924.84	105232	973.23	7715	50253	47.75
AGARIND	EQ	04-May-2023	629.15	626.50	638.50	626.50	627.00	631.85	632.87	14635	92.62	1344	8556	58.46
AGARWALFT	SM	04-May-2023	36.50	35.50	37.00	35.10	37.00	36.60	35.99	18000	6.48	6	12000	66.67
AGI	EQ	04-May-2023	402.40	405.00	418.30	403.10	410.55	413.45	412.34	235606	971.49	7602	110617	46.95
AGNI	SM	04-May-2023	18.45	18.95	18.95	18.95	18.95	18.95	18.95	10000	1.90	1	10000	100.00
AGRITECH	EQ	04-May-2023	109.80	110.30	110.70	106.45	109.00	108.45	108.71	19853	21.58	900	10464	52.71
AGROPHOS	EQ	04-May-2023	37.55	38.20	39.60	37.70	39.00	38.90	38.59	93389	36.04	591	56420	60.41
AGSTRA	EQ	04-May-2023	52.80	53.00	53.40	52.05	52.75	52.55	52.85	233630	123.47	1583	113038	48.38
AGUL	ST	04-May-2023	55.45	53.10	54.35	52.70	54.35	54.35	53.03	30000	15.91	13	28000	93.33
AHL	EQ	04-May-2023	245.40	247.00	250.00	243.35	246.95	246.40	246.58	37690	92.94	976	10868	28.84
AHLADA	EQ	04-May-2023	116.35	118.85	121.75	114.35	116.10	115.45	117.93	27361	32.27	532	15678	57.30
AHLEAST	EQ	04-May-2023	116.60	116.60	118.60	115.55	118.60	118.10	117.44	1070	1.26	54	963	90.00
AHLUCONT	EQ	04-May-2023	550.20	553.75	573.60	552.00	566.00	564.80	564.57	115732	653.39	8739	51164	44.21
AIAENG	EQ	04-May-2023	2824.90	2824.05	2840.00	2787.15	2800.00	2801.45	2815.61	55107	1551.60	9838	30855	55.99
AILIMITED	SM	04-May-2023	51.90	51.00	54.40	50.80	50.80	50.80	52.06	30000	15.62	10	27000	90.00
AIRAN	EQ	04-May-2023	15.65	15.50	15.75	15.00	15.50	15.55	15.45	74763	11.55	540	36633	49.00
AIROLAM	EQ	04-May-2023	67.05	67.85	69.90	67.50	68.45	68.85	68.89	17947	12.36	186	12751	71.05
AIRTELPP	E1	04-May-2023	394.60	393.05	405.55	390.00	400.10	402.85	399.37	89146	356.02	1860	57068	64.02
AJANTPHARM	EQ	04-May-2023	1284.05	1284.05	1298.95	1276.60	1285.00	1283.10	1287.28	28532	367.29	5955	8976	31.46
AJMERA	EQ	04-May-2023	297.75	298.25	302.85	295.95	297.60	298.10	298.40	15649	46.70	747	7635	48.79
AJOONI	EQ	04-May-2023	4.95	4.90	5.40	4.90	5.10	5.05	5.15	1030012	53.07	900	393205	38.17
AKASH	EQ	04-May-2023	26.30	25.80	26.40	25.80	26.40	26.30	26.23	13793	3.62	179	4885	35.42
AKG	EQ	04-May-2023	30.00	29.50	29.75	29.45	29.70	29.65	29.59	1702	0.50	43	1366	80.26
AKI	EQ	04-May-2023	115.30	114.00	116.35	113.55	115.25	115.25	115.13	396451	456.43	971	228179	57.56
AKSHAR	BE	04-May-2023	69.40	69.00	72.85	68.90	69.30	72.60	69.29	71957	49.86	130	-	-
AKSHARCHEM	EQ	04-May-2023	229.25	230.05	232.95	228.55	232.00	230.45	230.43	4606	10.61	167	3542	76.90
AKSHOPTFBR	EQ	04-May-2023	9.10	9.20	9.20	9.05	9.15	9.10	9.12	94495	8.62	348	64947	68.73
AKZOINDIA	EQ	04-May-2023	2418.60	2440.00	2474.45	2419.95	2430.00	2428.15	2443.63	17085	417.49	4256	7814	45.74
ALANKIT	EQ	04-May-2023	8.40	8.45	8.75	8.35	8.50	8.55	8.56	75157	6.44	472	45911	61.09
ALBERTDAVD	EQ	04-May-2023	601.50	609.80	609.80	586.80	590.10	588.75	593.10	4929	29.23	388	4000	81.15
ALEMBICLTD	EQ	04-May-2023	62.10	62.80	65.55	62.30	64.35	64.45	64.30	360587	231.87	3491	182102	50.50
ALICON	EQ	04-May-2023	808.65	820.00	820.00	790.00	796.00	799.40	804.04	11868	95.42	1171	6966	58.70
ALKALI	EQ	04-May-2023	102.00	102.30	104.45	102.00	103.80	103.80	103.42	18688	19.33	404	11724	62.74
ALKEM	EQ	04-May-2023	3517.15	3517.15	3540.00	3467.90	3475.50	3480.25	3507.47	82813	2904.64	9410	48656	58.75
ALKYLAMINE	EQ	04-May-2023	2577.45	2590.00	2634.50	2540.85	2548.90	2546.00	2570.74	51243	1317.32	8435	18567	36.23
ALLCARGO	EQ	04-May-2023	302.40	306.35	312.75	300.55	306.95	305.85	305.18	342844	1046.31	9213	208955	60.95
ALLETEC	SM	04-May-2023	104.95	106.70	107.35	106.00	106.00	106.65	106.58	25600	27.28	12	20800	81.25
ALLSEC	EQ	04-May-2023	460.10	455.05	460.00	454.75	455.00	455.25	457.07	5806	26.54	799	3579	61.64
ALMONDZ	EQ	04-May-2023	67.25	67.25	68.20	66.00	67.50	67.65	67.32	9585	6.45	211	6110	63.75
ALOKINDS	EQ	04-May-2023	13.10	13.20	14.80	13.15	14.20	14.25	14.25	48014337	6842.54	29961	9443821	19.67
ALPA	EQ	04-May-2023	61.90	62.35	62.75	61.55	62.15	61.95	62.16	32571	20.25	428	17627	54.12
ALPHAGEO	EQ	04-May-2023	245.70	245.70	257.75	242.05	253.75	253.05	251.05	14747	37.02	989	5079	34.44
AMARAJABAT	EQ	04-May-2023	593.10	590.75	598.90	590.75	595.90	595.10	594.79	160761	956.19	8435	73900	45.97
AMBANIORG	SM	04-May-2023	131.70	138.25	138.25	135.00	138.25	138.25	137.71	12000	16.53	6	10000	83.33
AMBER	EQ	04-May-2023	1844.20	1850.60	1884.00	1832.00	1874.00	1871.00	1858.47	36161	672.04	6018	17478	48.33
AMBICAAGAR	EQ	04-May-2023	24.05	24.10	25.75	23.70	24.75	25.00	25.18	92422	23.27	597	59996	64.92
AMBIKCO	EQ	04-May-2023	1514.30	1529.45	1538.90	1522.10	1523.00	1525.10	1528.22	5661	86.51	975	4467	78.91
AMBUJACEM	EQ	04-May-2023	383.65	384.00	390.85	380.60	388.10	388.30	386.15	6828148	26367.01	95941	3019115	44.22
AMDIND	EQ	04-May-2023	55.35	56.40	56.40	54.50	54.65	54.90	55.19	26459	14.60	244	22290	84.24
AMEYA	SM	04-May-2023	41.00	41.00	41.00	41.00	41.00	41.00	41.00	8000	3.28	2	8000	100.00
AMIABLE	SM	04-May-2023	85.00	81.00	81.00	81.00	81.00	81.00	81.00	8000	6.48	2	8000	100.00
AMIORG	EQ	04-May-2023	1048.50	1040.00	1070.00	1032.15	1041.00	1037.20	1050.87	65626	689.64	6334	24282	37.00
AMJLAND	EQ	04-May-2023	24.20	24.40	24.55	23.65	23.80	23.90	24.01	13772	3.31	168	8991	65.28
AMRUTANJAN	EQ	04-May-2023	606.60	609.65	611.85	605.00	609.95	608.25	608.82	9821	59.79	1523	5466	55.66
ANANDRATHI	EQ	04-May-2023	877.95	882.00	889.75	876.50	876.50	878.55	883.09	41855	369.62	2676	24868	59.41
ANANTRAJ	EQ	04-May-2023	138.05	138.05	140.00	137.00	139.65	139.30	139.13	1453276	2022.01	7663	942781	64.87
ANDHRAPAP	EQ	04-May-2023	463.65	468.90	473.85	459.45	468.90	469.85	467.89	214525	1003.75	13184	124094	57.85
ANDHRSUGAR	EQ	04-May-2023	122.50	123.50	124.75	121.90	123.55	123.45	123.39	233284	287.86	3416	97320	41.72
ANDREWYU	EQ	04-May-2023	23.25	24.10	25.50	23.75	24.65	24.60	24.77	1842089	456.36	5003	875834	47.55
ANGELONE	EQ	04-May-2023	1229.40	1225.00	1234.80	1216.40	1221.95	1222.50	1223.68	173868	2127.58	6849	88542	50.92
ANIKINDS	EQ	04-May-2023	32.50	32.90	32.90	32.00	32.10	32.35	32.56	12978	4.23	152	8981	69.20
ANKITMETAL	EQ	04-May-2023	4.35	4.40	4.40	4.30	4.35	4.35	4.34	64085	2.78	151	36560	57.05
ANLON	SM	04-May-2023	160.00	161.00	161.00	155.50	161.00	160.50	158.35	12000	19.00	10	10800	90.00
ANMOL	EQ	04-May-2023	216.85	218.90	222.65	213.35	215.00	216.15	220.02	17724	39.00	838	6937	39.14
ANNAPURNA	SM	04-May-2023	253.40	254.00	257.00	252.00	255.00	254.30	254.76	39000	99.36	35	33000	84.62
ANSALAPI	BE	04-May-2023	10.15	10.60	10.65	10.60	10.65	10.65	10.64	20352	2.17	101	-	-
ANTGRAPHIC	BE	04-May-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.67	221814	1.49	223	-	-
ANUP	EQ	04-May-2023	1141.00	1145.35	1180.65	1145.35	1160.10	1161.75	1164.27	21499	250.31	3866	13506	62.82
ANURAS	EQ	04-May-2023	1212.05	1205.00	1213.30	1125.00	1133.90	1150.90	1176.03	1428499	16799.52	33728	407802	28.55
APARINDS	EQ	04-May-2023	2970.70	2996.00	3036.30	2921.50	2979.00	2957.35	2985.17	105466	3148.34	11554	40482	38.38
APCL	EQ	04-May-2023	185.35	184.00	189.00	181.60	187.40	187.00	186.14	15976	29.74	561	9773	61.17
APCOTEXIND	EQ	04-May-2023	495.30	501.00	504.50	495.25	496.00	497.00	500.22	50154	250.88	2736	22408	44.68
APEX	EQ	04-May-2023	197.05	198.20	203.05	197.00	199.00	199.25	200.39	148560	297.69	3695	70945	47.76
APLAPOLLO	EQ	04-May-2023	1191.90	1198.95	1210.30	1195.65	1204.35	1203.90	1203.44	169545	2040.37	13544	86482	51.01
APLLTD	EQ	04-May-2023	551.85	554.80	565.00	550.45	560.90	560.55	559.66	372904	2086.99	6155	332338	89.12
APOLLO	EQ	04-May-2023	330.00	33.50	34.65	33.00	34.65	34.65	33.94	1366228	463.73	2719	1009518	73.89
APOLLOHOSP	EQ	04-May-2023	4515.45	4510.00	4569.90	4500.00	4553.00	4553.20	4538.27	391146	17751.25	27733	224549	57.41
APOLLOPIPE	EQ	04-May-2023	582.65	588.95	602.85	581.55	594.40	595.85	592.91	71302	422.75	4215	34381	48.22
APOLLOTYRE	EQ	04-May-2023	355.35	357.95	365.00	356.35	359.50	359.75	360.79	3839531	13852.46	42178	674358	17.56
APOLSINHOT	EQ	04-May-2023	1351.20	1359.80	1363.45	1327.60	1354.40	1351.75	1344.42	941	12.65	165	459	48.78
APTECHT	EQ	04-May-2023	419.85	420.00	430.25	415.35	427.25	427.70	424.86	212107	901.17	7713	70924	33.44
APTUS	EQ	04-May-2023	253.65	257.00	261.95	255.15	258.00	258.55	258.45	557426	1440.66	16826	240292	43.11
ARCHIDPLY	EQ	04-May-2023	67.90	68.80	68.80	67.60	68.15	68.05	68.21	15360	10.48	189	9296	60.52
ARCHIES	EQ	04-May-2023	20.90	20.75	21.45	20.55	20.90	20.90	20.89	70818	14.79	421	40514	57.21
ARENTERP	EQ	04-May-2023	32.30	34.80	34.80	30.20	33.20	33.15	32.94	7045	2.32	249	1956	27.76
ARHAM	SM	04-May-2023	57.75	60.00	60.00	58.70	59.60	59.60	59.39	21000	12.47	7	18000	85.71
ARIES	EQ	04-May-2023	179.50	179.50	183.85	178.80	180.00	180.50	181.51	53256	96.66	2181	22769	42.75
ARIHANTCAP	EQ	04-May-2023	39.90	40.00	40.30	39.40	39.80	39.75	39.86	36128	14.40	448	22362	61.90
ARIHANTSUP	EQ	04-May-2023	205.25	207.05	209.00	205.75	206.10	207.15	207.83	118102	245.45	761	47879	40.54
ARISTO	SM	04-May-2023	60.90	58.00	60.00	58.00	58.50	58.50	59.42	12800	7.61	8	11200	87.50
ARMANFIN	EQ	04-May-2023	1451.55	1455.00	1464.90	1442.00	1457.00	1459.10	1455.66	3059	44.53	551	1935	63.26
AROGRANITE	EQ	04-May-2023	40.00	41.00	41.50	40.20	40.70	40.95	40.82	26098	10.65	292	13876	53.17
ARROWGREEN	EQ	04-May-2023	270.65	276.00	284.15	265.20	272.10	273.70	278.65	69826	194.57	1852	30389	43.52
ARSHIYA	EQ	04-May-2023	5.75	5.80	6.00	5.75	6.00	6.00	5.93	266139	15.79	213	230876	86.75
ARTEMISMED	EQ	04-May-2023	78.50	78.20	79.90	76.50	76.95	77.45	78.04	116570	90.97	1458	82349	70.64
ARTNIRMAN	EQ	04-May-2023	49.20	51.05	51.05	48.45	48.65	48.60	48.85	6856	3.35	114	4379	63.87
ARVEE	EQ	04-May-2023	117.35	117.75	121.40	117.35	118.05	119.20	119.31	2108	2.52	117	937	44.45
ARVIND	EQ	04-May-2023	113.15	113.25	113.95	111.35	112.00	112.20	112.12	937547	1051.13	7983	396979	42.34
ARVINDFASN	EQ	04-May-2023	282.90	284.40	284.50	281.20	284.45	283.55	282.81	48383	136.83	1785	28830	59.59
ARVSMART	EQ	04-May-2023	314.05	315.25	317.05	308.30	311.00	312.30	313.10	19354	60.60	1867	8712	45.01
ASAHIINDIA	EQ	04-May-2023	498.75	502.60	504.00	493.00	496.50	497.95	497.42	62034	308.57	2432	35369	57.02
ASAHISONG	EQ	04-May-2023	213.60	212.10	214.40	209.00	209.60	209.90	211.24	2593	5.48	238	1612	62.17
ASAL	EQ	04-May-2023	324.80	326.90	339.00	324.10	329.50	326.55	329.02	23959	78.83	2199	9558	39.89
ASALCBR	EQ	04-May-2023	375.95	379.95	379.95	373.25	377.30	376.40	376.16	8748	32.91	913	5375	61.44
ASHAPURMIN	EQ	04-May-2023	136.85	136.80	140.95	136.55	138.35	138.95	138.95	241687	335.84	4190	119336	49.38
ASHIANA	EQ	04-May-2023	173.45	172.80	173.45	170.85	173.00	171.20	171.78	62702	107.71	1973	43559	69.47
ASHIMASYN	EQ	04-May-2023	13.30	13.30	13.65	13.30	13.50	13.45	13.49	54133	7.30	131	44971	83.08
ASHOKA	EQ	04-May-2023	85.55	85.35	89.50	85.30	89.00	89.15	88.50	2343961	2074.33	13418	1071382	45.71
ASHOKLEY	EQ	04-May-2023	143.70	143.85	146.00	143.35	145.35	145.45	144.96	5221273	7568.89	25856	3124720	59.85
ASIANENE	BE	04-May-2023	98.35	96.00	101.00	95.10	101.00	99.80	99.78	41599	41.51	315	-	-
ASIANHOTNR	BE	04-May-2023	152.95	152.70	153.00	147.60	152.70	152.70	152.16	20562	31.29	63	-	-
ASIANPAINT	EQ	04-May-2023	2929.70	2948.00	2986.15	2922.15	2978.00	2982.85	2966.30	1008540	29916.36	98527	434230	43.06
ASIANTILES	EQ	04-May-2023	48.40	49.00	49.85	47.65	48.40	48.05	48.74	959753	467.80	3596	676995	70.54
ASMS	BZ	04-May-2023	6.05	6.35	6.35	6.35	6.35	6.35	6.35	14740	0.94	21	-	-
ASPINWALL	EQ	04-May-2023	221.90	226.25	227.00	221.00	224.10	225.50	225.11	3579	8.06	208	2150	60.07
ASTEC	EQ	04-May-2023	1366.65	1367.00	1411.00	1355.30	1371.10	1375.25	1382.87	65352	903.74	8958	20155	30.84
ASTERDM	EQ	04-May-2023	246.80	246.20	250.20	245.15	246.85	246.55	247.05	123318	304.66	3320	53089	43.05
ASTRAL	EQ	04-May-2023	1486.75	1490.00	1497.15	1471.00	1488.00	1490.05	1483.19	239799	3556.68	18791	85115	35.49
ASTRAMICRO	EQ	04-May-2023	316.60	316.65	325.00	316.65	320.00	322.40	322.10	919390	2961.38	10562	431887	46.98
ASTRAZEN	EQ	04-May-2023	3163.00	3185.35	3244.70	3165.00	3205.00	3206.60	3204.42	9271	297.08	1218	5196	56.05
ASTRON	EQ	04-May-2023	25.95	26.15	27.40	25.75	27.30	26.95	26.92	136616	36.78	836	69551	50.91
ATALREAL	SM	04-May-2023	102.10	102.65	107.85	102.65	105.00	106.25	105.72	436800	461.80	68	273600	62.64
ATFL	EQ	04-May-2023	782.85	782.30	786.30	764.00	766.10	767.25	771.80	6665	51.44	701	3850	57.76
ATGL	EQ	04-May-2023	922.95	916.00	935.00	911.70	932.95	930.20	926.21	335815	3110.37	17759	160911	47.92
ATLANTA	EQ	04-May-2023	14.60	14.50	14.95	14.25	14.80	14.60	14.53	25039	3.64	381	17339	69.25
ATUL	EQ	04-May-2023	6580.00	6588.95	6784.00	6588.95	6744.10	6750.10	6715.66	133476	8963.79	19426	78984	59.17
ATULAUTO	EQ	04-May-2023	353.10	354.90	364.30	352.50	360.00	360.85	359.27	579740	2082.85	15168	185110	31.93
AUBANK	EQ	04-May-2023	684.80	683.95	691.95	682.00	684.60	685.20	686.97	865527	5945.91	42338	332009	38.36
AURIONPRO	EQ	04-May-2023	381.25	385.10	453.00	385.10	423.30	428.45	430.89	1470415	6335.81	41345	351849	23.93
AUROPHARMA	EQ	04-May-2023	616.55	616.60	618.50	609.65	612.50	612.50	612.44	1025268	6279.16	27060	508917	49.64
AURUM	EQ	04-May-2023	116.35	116.20	119.05	116.20	117.30	117.45	117.80	32380	38.14	1236	17680	54.60
AURUMPP	E1	04-May-2023	54.70	54.15	55.25	54.15	54.60	54.70	54.84	12951	7.10	195	12116	93.55
AUSOMENT	EQ	04-May-2023	60.60	59.20	61.60	59.20	60.20	60.85	60.87	3358	2.04	78	2936	87.43
AUTOAXLES	EQ	04-May-2023	2455.80	2468.10	2498.00	2431.00	2445.95	2448.90	2459.24	28759	707.25	4943	15214	52.90
AUTOBEES	EQ	04-May-2023	133.93	129.90	134.53	129.90	134.01	134.25	134.13	51557	69.15	681	37658	73.04
AUTOIND	EQ	04-May-2023	74.00	73.70	75.00	73.00	73.05	73.50	74.04	29533	21.86	387	21973	74.40
AVADHSUGAR	EQ	04-May-2023	503.00	505.00	520.75	504.05	510.50	507.65	513.64	113368	582.30	6834	27253	24.04
AVALON	EQ	04-May-2023	371.85	373.90	377.35	371.25	371.35	371.90	374.05	149898	560.69	13185	37360	24.92
AVANTIFEED	EQ	04-May-2023	372.65	374.55	379.75	368.00	374.45	374.00	374.67	259445	972.05	10409	84127	32.43
AVG	SM	04-May-2023	170.00	175.00	178.00	173.00	178.00	177.15	176.10	7200	12.68	6	7200	100.00
AVONMORE	EQ	04-May-2023	65.05	65.30	68.40	64.50	66.70	67.35	65.97	17357	11.45	485	10587	61.00
AVROIND	EQ	04-May-2023	135.00	137.90	137.90	128.25	128.25	128.25	131.27	41571	54.57	706	29023	69.82
AVTNPL	EQ	04-May-2023	87.05	87.95	88.45	87.00	87.85	87.35	87.74	54292	47.64	1046	36361	66.97
AWHCL	EQ	04-May-2023	271.15	272.00	278.70	270.00	274.15	274.55	275.07	53309	146.64	3278	30781	57.74
AWL	EQ	04-May-2023	397.45	392.60	401.50	389.05	399.40	399.00	398.31	1678816	6686.85	31706	757123	45.10
AXISBANK	EQ	04-May-2023	859.85	860.00	867.15	857.50	865.90	865.95	861.66	9756391	84067.01	212358	3898598	39.96
AXISBNKETF	EQ	04-May-2023	436.37	437.15	439.05	436.51	438.01	438.91	438.42	794	3.48	31	640	80.60
AXISBPSETF	EQ	04-May-2023	10.89	11.20	11.20	10.89	10.89	10.89	10.90	311973	34.00	271	309584	99.23
AXISCADES	EQ	04-May-2023	335.55	341.10	352.30	325.95	343.80	345.55	343.81	342248	1176.67	7535	170525	49.82
AXISCETF	EQ	04-May-2023	76.48	76.30	76.80	76.20	76.31	76.31	76.31	1045	0.80	15	942	90.14
AXISGOLD	EQ	04-May-2023	52.10	52.69	52.90	52.30	52.44	52.67	52.58	94233	49.55	1263	48618	51.59
AXISHCETF	EQ	04-May-2023	80.71	80.87	81.44	80.87	81.43	81.23	81.16	5130	4.16	43	4193	81.73
AXISILVER	EQ	04-May-2023	76.47	78.00	78.48	76.57	77.30	77.28	77.52	10568	8.19	109	6426	60.81
AXISNIFTY	EQ	04-May-2023	192.06	192.60	193.99	191.86	193.50	193.61	193.76	19045	36.90	123	17873	93.85
AXISTECETF	EQ	04-May-2023	287.44	287.31	289.60	286.49	286.50	287.93	287.99	1918	5.52	72	1388	72.37
AXITA	EQ	04-May-2023	46.80	42.15	42.15	42.15	42.15	42.15	42.15	177693	74.90	2199	177693	100.00
AXSENSEX	EQ	04-May-2023	60.87	61.10	61.50	61.08	61.44	61.47	61.31	7840	4.81	34	7190	91.71
AYMSYNTEX	EQ	04-May-2023	72.00	72.40	72.85	71.55	72.85	72.45	72.04	8742	6.30	216	5706	65.27
BAFNAPH	BE	04-May-2023	81.45	81.40	82.80	80.50	82.65	82.60	82.46	1460	1.20	19	-	-
BAGFILMS	EQ	04-May-2023	4.15	4.25	4.30	4.15	4.30	4.25	4.23	116609	4.93	167	89637	76.87
BAHETI	SM	04-May-2023	110.35	112.00	114.00	111.00	111.00	111.00	112.33	9000	10.11	3	6000	66.67
BAIDFIN	EQ	04-May-2023	35.60	36.35	36.35	35.40	35.50	35.55	35.73	16049	5.73	178	10661	66.43
BAJAJ-AUTO	EQ	04-May-2023	4447.85	4446.80	4470.00	4437.25	4446.60	4457.70	4457.32	191019	8514.33	18938	92408	48.38
BAJAJCON	EQ	04-May-2023	164.60	172.00	181.75	170.05	170.90	171.50	176.49	5858167	10339.12	56607	1413803	24.13
BAJAJELEC	EQ	04-May-2023	1195.45	1181.90	1198.00	1172.45	1173.70	1179.00	1185.74	38679	458.63	4295	13766	35.59
BAJAJFINSV	EQ	04-May-2023	1347.00	1342.30	1378.30	1340.00	1371.00	1374.45	1362.77	2213569	30165.85	70810	947959	42.82
BAJAJHCARE	EQ	04-May-2023	313.40	315.80	315.80	310.00	314.00	313.20	314.00	13968	43.86	870	9314	66.68
BAJAJHIND	EQ	04-May-2023	14.55	14.55	15.40	14.50	14.75	14.75	15.01	20197356	3031.00	13183	5591206	27.68
BAJAJHLDNG	EQ	04-May-2023	6945.20	6935.00	6937.50	6820.00	6860.00	6853.65	6868.98	23007	1580.35	5363	11112	48.30
BAJFINANCE	EQ	04-May-2023	6180.25	6197.00	6399.00	6182.15	6379.00	6390.25	6319.37	1245141	78685.05	97400	498526	40.04
BALAJITELE	EQ	04-May-2023	41.50	41.75	42.45	41.20	41.75	41.70	41.80	59382	24.82	612	31534	53.10
BALAMINES	EQ	04-May-2023	2298.05	2310.00	2333.00	2272.00	2280.00	2283.50	2303.33	100313	2310.54	11726	38257	38.14
BALAXI	EQ	04-May-2023	534.65	534.65	534.65	518.10	518.10	522.10	524.83	2835	14.88	211	2240	79.01
BALKRISHNA	EQ	04-May-2023	32.65	32.50	33.35	31.55	32.75	32.30	32.54	16089	5.24	478	8746	54.36
BALKRISIND	EQ	04-May-2023	2094.90	2104.75	2145.00	2100.05	2130.00	2130.25	2133.23	239919	5118.01	15978	106393	44.35
BALLARPUR	BZ	04-May-2023	0.70	0.75	0.75	0.65	0.70	0.65	0.68	3433892	23.28	326	-	-
BALMLAWRIE	EQ	04-May-2023	119.95	120.60	122.90	119.95	121.90	121.70	121.80	387083	471.46	4828	189141	48.86
BALPHARMA	EQ	04-May-2023	80.75	80.30	85.00	80.30	84.90	84.40	83.82	47339	39.68	949	26434	55.84
BALRAMCHIN	EQ	04-May-2023	418.35	417.90	422.75	415.65	418.90	419.65	419.07	1653472	6929.21	15438	759364	45.93
BANARBEADS	EQ	04-May-2023	80.95	80.95	81.90	80.95	81.00	81.25	81.18	3884	3.15	80	3119	80.30
BANARISUG	EQ	04-May-2023	2873.70	2860.00	2935.00	2854.95	2899.20	2887.95	2911.35	1026	29.87	215	637	62.09
BANCOINDIA	EQ	04-May-2023	256.05	257.40	265.00	257.00	259.80	260.60	261.65	254687	666.39	7659	112523	44.18
BANDHANBNK	EQ	04-May-2023	231.90	231.90	234.00	231.10	233.00	233.40	232.87	3728857	8683.27	34606	1255153	33.66
BANG	EQ	04-May-2023	40.15	41.10	41.15	39.65	40.80	40.30	40.15	6789	2.73	93	5345	78.73
BANKA	EQ	04-May-2023	75.65	76.90	77.00	75.05	77.00	75.90	76.12	5031	3.83	151	2204	43.81
BANKBARODA	EQ	04-May-2023	184.55	184.60	186.15	184.00	185.20	185.20	184.87	19411660	35886.67	77279	8987626	46.30
BANKBEES	EQ	04-May-2023	437.72	439.42	441.80	436.70	441.29	441.18	439.53	519481	2283.27	7264	422278	81.29
BANKINDIA	EQ	04-May-2023	83.65	83.90	86.80	83.70	86.40	86.35	85.52	12588309	10765.26	30890	5729616	45.52
BANSWRAS	EQ	04-May-2023	154.45	158.00	169.00	154.00	168.45	166.90	165.12	428176	707.02	8041	216472	50.56
BARBEQUE	EQ	04-May-2023	615.10	618.90	629.00	612.95	616.00	614.45	617.96	138306	854.68	9197	62489	45.18
BASF	EQ	04-May-2023	2387.50	2387.00	2414.60	2380.00	2382.00	2390.05	2402.35	7339	176.31	1791	3560	48.51
BASML	EQ	04-May-2023	43.95	44.95	44.95	43.00	44.35	43.75	44.01	84524	37.20	1064	52044	61.57
BATAINDIA	EQ	04-May-2023	1506.25	1506.25	1510.00	1496.65	1505.00	1505.05	1504.55	223688	3365.50	9232	152016	67.96
BAYERCROP	EQ	04-May-2023	4127.55	4127.55	4225.00	4115.00	4150.00	4159.85	4171.77	13471	561.98	2930	5065	37.60
BBETF0432	EQ	04-May-2023	1068.01	1066.10	1070.99	1066.10	1070.99	1070.41	1069.91	1809	19.35	48	1715	94.80
BBL	EQ	04-May-2023	2674.30	2651.00	2724.40	2631.05	2710.00	2708.70	2683.05	35048	940.36	5325	19067	54.40
BBOX	EQ	04-May-2023	134.20	133.25	141.80	133.20	139.40	139.10	137.63	63441	87.32	943	39329	61.99
BBTC	EQ	04-May-2023	979.40	975.00	975.95	954.50	958.00	957.30	960.91	141501	1359.69	8253	41709	29.48
BBTCL	EQ	04-May-2023	235.60	233.30	237.50	232.10	234.00	233.10	234.01	54085	126.56	233	53621	99.14
BCG	EQ	04-May-2023	10.25	10.75	10.75	10.35	10.75	10.75	10.72	56645174	6074.27	20087	33785414	59.64
BCLIND	EQ	04-May-2023	423.15	426.90	435.40	422.15	432.00	429.70	429.14	43815	188.03	2285	25697	58.65
BCONCEPTS	EQ	04-May-2023	224.80	229.30	234.80	220.55	221.45	222.10	226.29	4436	10.04	282	2128	47.97
BDL	EQ	04-May-2023	1034.90	1043.40	1067.35	1031.25	1040.75	1040.35	1048.06	852819	8938.09	26594	221432	25.96
BEARDSELL	EQ	04-May-2023	21.75	21.65	22.30	21.65	22.00	22.00	21.99	28043	6.17	169	24826	88.53
BECTORFOOD	EQ	04-May-2023	622.05	622.10	648.40	615.10	645.30	644.30	633.48	418141	2648.83	18859	220557	52.75
BEDMUTHA	EQ	04-May-2023	56.75	56.75	57.30	55.80	56.95	56.85	56.65	5813	3.29	142	2817	48.46
BEL	EQ	04-May-2023	106.35	106.95	108.25	106.50	107.25	107.25	107.29	15414305	16538.27	67452	8057133	52.27
BEML	EQ	04-May-2023	1271.30	1280.00	1427.80	1275.40	1389.00	1389.40	1393.78	2802850	39065.63	127704	284412	10.15
BEPL	EQ	04-May-2023	112.85	114.90	116.50	113.05	115.00	114.65	114.70	1738910	1994.51	11913	781278	44.93
BERGEPAINT	EQ	04-May-2023	614.10	615.45	625.30	613.85	620.20	620.55	621.05	595650	3699.27	16262	219697	36.88
BESTAGRO	EQ	04-May-2023	1018.10	1018.00	1026.25	1016.00	1019.95	1019.05	1019.74	20651	210.59	2176	11756	56.93
BETA	SM	04-May-2023	785.00	770.00	790.00	762.00	790.00	789.50	781.12	1800	14.06	8	1400	77.78
BEWLTD	SM	04-May-2023	930.00	910.00	910.00	781.00	810.00	816.10	838.63	23000	192.89	86	17250	75.00
BFINVEST	EQ	04-May-2023	396.10	396.75	401.55	388.50	391.55	390.75	396.93	94565	375.36	4325	34509	36.49
BFUTILITIE	EQ	04-May-2023	335.10	335.10	353.15	333.75	345.00	344.05	346.24	429020	1485.43	15303	121458	28.31
BGRENERGY	EQ	04-May-2023	54.30	54.60	56.50	54.30	55.40	55.35	55.57	384040	213.42	2777	144786	37.70
BHAGCHEM	EQ	04-May-2023	1400.15	1409.80	1410.00	1380.00	1380.00	1385.20	1397.14	1640	22.91	497	985	60.06
BHAGERIA	EQ	04-May-2023	133.15	134.10	134.10	131.70	132.30	132.40	133.09	13485	17.95	359	9921	73.57
BHAGYANGR	EQ	04-May-2023	51.55	51.10	53.00	51.10	51.20	51.25	51.93	26807	13.92	395	13724	51.20
BHANDARI	EQ	04-May-2023	5.05	5.15	5.30	5.00	5.15	5.05	5.16	748500	38.63	915	300056	40.09
BHARATFORG	EQ	04-May-2023	784.85	787.90	789.50	773.85	774.95	775.05	778.24	1306888	10170.68	30220	840136	64.29
BHARATGEAR	EQ	04-May-2023	123.35	124.70	124.70	121.00	121.50	121.50	122.30	55673	68.09	830	40534	72.81
BHARATRAS	EQ	04-May-2023	10002.15	10049.85	10274.95	9988.35	10168.00	10156.25	10135.97	1109	112.41	491	704	63.48
BHARATWIRE	EQ	04-May-2023	171.30	171.35	174.00	164.40	168.20	169.60	169.56	986252	1672.32	10201	307468	31.18
BHARTIARTL	EQ	04-May-2023	779.30	779.30	792.70	773.65	789.00	789.10	787.23	2457671	19347.49	64989	1274232	51.85
BHEL	EQ	04-May-2023	86.95	87.00	87.90	84.80	85.95	86.05	86.32	24553286	21194.86	59429	4545991	18.51
BIGBLOC	EQ	04-May-2023	129.60	129.95	131.65	129.00	131.30	130.60	129.91	15986	20.77	669	10218	63.92
BIKAJI	EQ	04-May-2023	373.90	375.95	380.55	370.05	372.00	371.15	375.15	121223	454.77	4667	56814	46.87
BIL	EQ	04-May-2023	181.85	178.40	187.40	178.40	183.35	183.90	184.37	1337	2.46	112	298	22.29
BINANIIND	EQ	04-May-2023	20.05	20.00	21.05	20.00	21.05	21.05	20.85	21624	4.51	166	20088	92.90
BINDALAGRO	EQ	04-May-2023	22.25	22.25	22.90	22.15	22.55	22.60	22.58	169180	38.20	802	93354	55.18
BIOCON	EQ	04-May-2023	238.25	239.20	242.25	238.10	241.15	241.50	240.50	3603842	8667.28	22335	991189	27.50
BIOFILCHEM	EQ	04-May-2023	45.80	45.80	45.85	44.05	44.15	44.30	44.68	29710	13.27	532	22658	76.26
BIRET	RR	04-May-2023	274.09	276.22	276.22	273.76	274.10	274.04	274.85	103850	285.43	710	98034	94.40
BIRLACABLE	EQ	04-May-2023	148.90	148.95	150.00	146.10	148.25	148.45	148.04	210878	312.18	4307	109161	51.77
BIRLACORPN	EQ	04-May-2023	929.75	932.30	980.00	930.05	975.00	973.65	965.46	244402	2359.59	17503	90169	36.89
BIRLAMONEY	EQ	04-May-2023	50.60	51.50	51.50	50.50	50.85	50.70	50.90	49903	25.40	514	29421	58.96
BIRLATYRE	BE	04-May-2023	4.40	4.60	4.60	4.60	4.60	4.60	4.60	254736	11.72	347	-	-
BLAL	EQ	04-May-2023	204.55	209.00	212.00	192.10	194.40	194.70	201.77	1061830	2142.40	33611	660792	62.23
BLBLIMITED	EQ	04-May-2023	22.80	23.20	23.20	22.80	22.95	22.80	22.97	36403	8.36	189	25501	70.05
BLISSGVS	EQ	04-May-2023	76.45	76.15	77.70	76.00	76.30	76.45	76.87	86946	66.83	1308	50022	57.53
BLKASHYAP	EQ	04-May-2023	40.55	40.90	41.40	39.70	40.10	40.25	40.49	911656	369.12	3393	447122	49.05
BLS	EQ	04-May-2023	177.20	175.80	181.20	174.90	175.10	175.20	176.49	9670778	17067.84	128970	2432891	25.16
BLUEDART	EQ	04-May-2023	5953.45	5955.55	5990.50	5800.00	5860.00	5857.70	5894.99	39057	2302.41	7272	28076	71.88
BLUESTARCO	EQ	04-May-2023	1438.25	1450.00	1459.70	1427.00	1430.00	1436.80	1439.64	156316	2250.39	6938	112263	71.82
BMETRICS	SM	04-May-2023	423.50	423.50	438.00	410.00	410.00	410.00	423.83	1200	5.09	3	1200	100.00
BODALCHEM	EQ	04-May-2023	70.80	71.30	72.30	70.35	70.85	71.05	71.44	182732	130.54	2218	102299	55.98
BOHRAIND	EQ	04-May-2023	96.00	100.00	100.00	95.00	100.00	99.70	99.37	1415	1.41	111	1046	73.92
BOMDYEING	EQ	04-May-2023	88.10	88.95	88.95	85.00	86.50	86.10	87.04	2037041	1773.11	9352	759411	37.28
BOROLTD	EQ	04-May-2023	417.50	417.75	421.70	414.00	419.75	419.80	417.68	119191	497.83	4939	67422	56.57
BORORENEW	EQ	04-May-2023	512.95	508.30	522.75	508.30	519.45	519.65	516.62	347085	1793.11	10826	125412	36.13
BOSCHLTD	EQ	04-May-2023	19317.60	19314.95	19470.75	19080.00	19185.20	19193.25	19253.89	27882	5368.37	7797	12540	44.98
BPCL	EQ	04-May-2023	360.80	363.80	369.15	361.15	367.40	368.35	367.06	4141143	15200.35	61831	1512257	36.52
BPL	EQ	04-May-2023	62.10	62.35	62.40	61.05	61.40	61.30	61.67	62817	38.74	725	42387	67.48
BRIGADE	EQ	04-May-2023	519.30	520.85	530.00	513.35	527.20	528.30	525.54	297392	1562.92	9481	215003	72.30
BRIGHT	SM	04-May-2023	6.45	6.50	6.80	6.30	6.45	6.50	6.51	330000	21.47	71	306000	92.73
BRITANNIA	EQ	04-May-2023	4527.10	4527.05	4596.00	4510.00	4578.00	4587.05	4561.24	244670	11159.98	26429	124859	51.03
BRITANNIA	N3	04-May-2023	29.78	29.50	29.80	29.50	29.70	29.69	29.70	2440	0.72	92	2437	99.88
BRNL	EQ	04-May-2023	29.90	29.60	32.40	29.60	31.45	31.30	31.17	90820	28.31	1055	45557	50.16
BROOKS	EQ	04-May-2023	63.30	64.00	65.65	62.80	65.00	64.65	64.39	28431	18.31	284	16865	59.32
BSE	EQ	04-May-2023	518.70	519.80	524.90	513.60	516.50	515.35	519.12	552954	2870.52	15172	260619	47.13
BSHSL	BE	04-May-2023	363.25	368.95	372.00	355.00	359.00	358.20	361.67	15233	55.09	479	-	-
BSL	EQ	04-May-2023	194.00	200.95	202.80	194.60	196.25	196.45	198.23	43937	87.10	1095	30467	69.34
BSLGOLDETF	EQ	04-May-2023	55.12	55.50	55.79	55.21	55.50	55.46	55.49	6730	3.73	162	4481	66.58
BSLNIFTY	EQ	04-May-2023	20.34	20.95	20.95	20.31	20.50	20.50	20.45	52728	10.78	771	38888	73.75
BSLSENETFG	EQ	04-May-2023	59.36	60.55	60.55	58.80	59.60	59.65	59.44	1005	0.60	44	834	82.99
BSOFT	EQ	04-May-2023	275.55	275.55	288.20	275.05	287.00	287.00	284.05	3084961	8762.94	33430	1168424	37.87
BTML	EQ	04-May-2023	182.80	190.90	190.90	180.25	182.00	180.85	184.67	11725	21.65	409	4383	37.38
BURNPUR	EQ	04-May-2023	4.75	4.75	4.90	4.65	4.85	4.85	4.74	306903	14.56	432	203301	66.24
BUTTERFLY	EQ	04-May-2023	1080.05	1079.35	1102.95	1078.90	1100.00	1096.90	1095.17	3772	41.31	559	2214	58.70
BVCL	EQ	04-May-2023	37.30	37.65	40.90	34.15	39.00	38.65	37.49	451853	169.40	3333	170151	37.66
BYKE	EQ	04-May-2023	41.30	41.40	42.25	40.55	40.55	40.95	41.52	56120	23.30	650	41957	74.76
CADSYS	SM	04-May-2023	42.00	40.05	40.05	40.05	40.05	40.05	40.05	2000	0.80	1	2000	100.00
CALSOFT	EQ	04-May-2023	16.35	16.35	16.75	16.00	16.35	16.25	16.37	80740	13.22	373	50640	62.72
CAMLINFINE	EQ	04-May-2023	169.10	171.05	171.95	169.10	170.00	170.70	170.65	195755	334.06	4399	101657	51.93
CAMPUS	EQ	04-May-2023	359.20	360.95	362.45	357.90	360.00	359.55	359.71	152637	549.06	5105	92818	60.81
CAMS	EQ	04-May-2023	2050.75	2053.40	2072.00	2050.75	2058.00	2061.70	2061.12	59887	1234.34	8570	31994	53.42
CANBK	EQ	04-May-2023	319.50	320.50	324.45	317.00	323.15	323.85	321.29	5935785	19071.28	33248	1618119	27.26
CANFINHOME	EQ	04-May-2023	633.55	634.00	640.00	631.55	635.30	637.40	637.21	378592	2412.44	12375	100050	26.43
CANTABIL	EQ	04-May-2023	1004.55	1014.50	1014.50	996.00	999.00	996.60	1000.77	17554	175.67	1091	9137	52.05
CAPACITE	EQ	04-May-2023	129.80	130.50	133.70	129.80	132.20	131.20	131.31	185969	244.20	3989	93938	50.51
CAPLIPOINT	EQ	04-May-2023	684.95	684.95	686.95	675.35	679.00	677.95	680.54	26219	178.43	3228	13758	52.47
CAPTRUST	EQ	04-May-2023	67.60	68.75	69.60	67.60	68.90	68.50	68.55	6302	4.32	177	2071	32.86
CARBORUNIV	EQ	04-May-2023	1104.70	1105.25	1133.65	1098.05	1122.85	1123.40	1127.79	354618	3999.36	12323	269961	76.13
CAREERP	EQ	04-May-2023	212.05	212.00	222.70	211.00	214.50	212.45	215.89	235962	509.42	7599	78634	33.32
CARERATING	EQ	04-May-2023	650.60	650.70	671.00	638.60	670.00	667.15	658.06	89225	587.16	4747	57004	63.89
CARTRADE	EQ	04-May-2023	428.60	429.00	440.50	427.10	433.00	433.65	435.69	168872	735.75	9101	60458	35.80
CARYSIL	EQ	04-May-2023	589.45	589.45	593.95	586.25	588.30	589.65	591.18	30972	183.10	2886	14426	46.58
CASTROLIND	EQ	04-May-2023	122.30	119.40	120.40	118.80	119.40	119.90	119.78	777549	931.33	7100	411992	52.99
CCCL	BE	04-May-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.45	541312	7.85	127	-	-
CCHHL	BE	04-May-2023	7.50	7.50	7.60	7.40	7.50	7.45	7.51	19760	1.48	65	-	-
CCL	EQ	04-May-2023	564.00	569.30	574.00	565.70	574.00	572.40	570.95	135596	774.19	10600	78599	57.97
CDSL	EQ	04-May-2023	990.10	990.10	999.00	987.00	991.00	989.35	991.41	216868	2150.06	13138	121941	56.23
CEATLTD	EQ	04-May-2023	1638.30	1630.40	1685.00	1628.25	1668.00	1655.90	1656.64	738283	12230.67	43356	165469	22.41
CELEBRITY	EQ	04-May-2023	14.45	14.80	14.95	14.20	14.75	14.80	14.75	53261	7.86	321	43178	81.07
CENTENKA	EQ	04-May-2023	407.15	407.15	416.20	407.15	411.00	412.75	410.91	31571	129.73	1683	19619	62.14
CENTEXT	EQ	04-May-2023	10.30	10.40	10.50	10.10	10.25	10.20	10.35	287627	29.76	782	192424	66.90
CENTRALBK	EQ	04-May-2023	28.65	28.65	29.20	28.40	28.80	28.85	28.87	11153476	3219.83	14353	3240239	29.05
CENTRUM	EQ	04-May-2023	19.35	19.20	19.70	19.20	19.30	19.30	19.39	131696	25.53	572	92361	70.13
CENTUM	EQ	04-May-2023	784.45	790.00	794.95	760.20	767.80	770.75	772.30	31999	247.13	3337	16015	50.05
CENTURYPLY	EQ	04-May-2023	524.95	524.95	535.00	524.90	528.05	529.50	529.10	66735	353.09	3870	27423	41.09
CENTURYTEX	EQ	04-May-2023	689.90	691.00	712.05	686.40	712.00	709.30	701.64	752210	5277.83	16050	313711	41.71
CERA	EQ	04-May-2023	6390.20	6390.15	6470.00	6375.05	6449.95	6448.65	6443.75	10379	668.80	2731	5871	56.57
CEREBRAINT	EQ	04-May-2023	7.30	7.35	7.45	7.30	7.40	7.40	7.39	174403	12.89	538	137280	78.71
CESC	EQ	04-May-2023	67.50	67.85	69.50	67.55	69.00	69.15	68.78	4147295	2852.71	24335	2243837	54.10
CGCL	EQ	04-May-2023	665.50	674.95	680.95	666.15	668.60	669.30	669.16	151133	1011.32	1998	4538	3.00
CGPOWER	EQ	04-May-2023	311.80	313.65	315.80	309.00	309.80	311.25	312.74	791174	2474.30	15315	445825	56.35
CHALET	EQ	04-May-2023	385.25	385.95	389.80	379.50	381.15	380.75	382.84	157581	603.28	11203	76398	48.48
CHAMBLFERT	EQ	04-May-2023	293.85	298.90	303.40	296.40	301.85	301.55	300.20	3723801	11178.80	38154	933386	25.07
CHEMBOND	EQ	04-May-2023	272.80	275.20	288.10	274.00	280.40	281.05	283.83	55207	156.69	2382	28908	52.36
CHEMCON	EQ	04-May-2023	265.00	268.95	276.60	265.85	269.00	270.20	271.13	65845	178.53	3581	29744	45.17
CHEMFAB	EQ	04-May-2023	274.80	276.45	277.95	273.05	277.00	276.95	276.41	6253	17.28	252	3995	63.89
CHEMPLASTS	EQ	04-May-2023	430.70	430.25	441.45	426.65	437.15	436.10	433.24	2513248	10888.43	24869	1841341	73.27
CHENNPETRO	EQ	04-May-2023	296.85	299.95	306.40	299.40	303.20	303.70	303.64	2640056	8016.25	34032	1020294	38.65
CHEVIOT	EQ	04-May-2023	1152.85	1155.80	1155.80	1124.20	1149.00	1133.75	1138.59	1786	20.34	304	1131	63.33
CHOICEIN	EQ	04-May-2023	329.95	332.00	334.00	329.15	332.00	330.90	331.38	202034	669.51	2638	31146	15.42
CHOLAFIN	EQ	04-May-2023	886.60	920.05	970.00	920.05	950.40	950.20	953.03	12337614	117580.66	235952	4075583	33.03
CHOLAHLDNG	EQ	04-May-2023	647.95	651.00	696.80	650.00	677.70	684.15	677.87	749813	5082.73	27124	201068	26.82
CIGNITITEC	EQ	04-May-2023	875.75	880.00	888.50	867.35	876.00	876.75	878.07	109491	961.41	5376	65886	60.17
CINELINE	EQ	04-May-2023	88.95	88.90	93.35	88.05	92.85	92.20	91.03	51350	46.75	638	28283	55.08
CINEVISTA	EQ	04-May-2023	11.70	11.45	12.10	11.45	11.95	11.95	11.88	16819	2.00	255	10633	63.22
CIPLA	EQ	04-May-2023	920.65	920.65	935.40	920.65	932.50	933.50	930.07	3393228	31559.48	76522	2174656	64.09
CLEAN	EQ	04-May-2023	1468.65	1472.40	1494.00	1461.05	1485.00	1480.75	1480.85	50924	754.11	5762	20712	40.67
CLEDUCATE	EQ	04-May-2023	53.90	54.75	55.95	53.80	55.95	55.35	54.60	149892	81.84	578	134102	89.47
CLOUD	SM	04-May-2023	855.35	842.00	886.90	825.10	855.00	845.10	857.50	78000	668.85	135	44000	56.41
CLSEL	EQ	04-May-2023	184.85	187.25	199.25	184.30	194.15	194.70	193.85	649925	1259.88	13894	207159	31.87
CMICABLES	BE	04-May-2023	12.50	12.70	12.70	12.25	12.50	12.50	12.42	9452	1.17	56	-	-
CMMIPL	ST	04-May-2023	4.90	5.10	5.10	5.10	5.10	5.10	5.10	24000	1.22	8	24000	100.00
CMNL	SM	04-May-2023	47.50	47.55	47.55	46.65	47.05	47.05	47.12	24000	11.31	8	21000	87.50
CMRSL	SM	04-May-2023	139.65	142.00	142.00	142.00	142.00	142.00	142.00	1600	2.27	2	1600	100.00
CMSINFO	EQ	04-May-2023	287.10	288.60	289.75	286.55	289.00	288.55	287.85	89079	256.41	2614	47630	53.47
COALINDIA	EQ	04-May-2023	236.90	236.85	238.00	234.15	236.50	237.45	236.21	7248108	17120.77	52076	4177963	57.64
COASTCORP	EQ	04-May-2023	213.75	214.95	214.95	209.65	210.35	211.05	211.92	10021	21.24	321	5965	59.52
COASTPP1	E1	04-May-2023	149.70	149.60	149.60	148.95	148.95	148.95	149.53	56	0.08	4	50	89.29
COCHINSHIP	EQ	04-May-2023	551.75	555.00	556.00	538.20	548.25	550.00	549.13	1106064	6073.78	23458	296313	26.79
COFFEEDAY	EQ	04-May-2023	34.65	34.85	35.40	33.55	33.65	33.75	34.09	1906798	650.12	6209	858688	45.03
COFORGE	EQ	04-May-2023	4099.25	4113.75	4139.30	4085.15	4101.00	4104.95	4109.74	316363	13001.68	30560	197083	62.30
COLPAL	EQ	04-May-2023	1584.55	1581.70	1586.65	1570.25	1582.35	1584.45	1581.26	123754	1956.88	10864	59012	47.68
COMPINFO	EQ	04-May-2023	12.40	12.60	12.90	12.40	12.85	12.80	12.72	423620	53.90	1301	278204	65.67
COMPUSOFT	EQ	04-May-2023	17.80	17.80	18.25	17.75	17.95	17.85	17.85	33081	5.91	404	26065	78.79
CONCOR	EQ	04-May-2023	623.60	622.95	633.95	622.95	633.35	633.00	630.60	1325697	8359.82	26568	741760	55.95
CONFIPET	EQ	04-May-2023	61.25	61.50	62.00	61.05	61.10	61.40	61.38	399158	245.02	2759	210477	52.73
CONSOFINVT	EQ	04-May-2023	107.75	109.85	129.30	107.15	123.00	124.95	125.69	157102	197.47	3188	47808	30.43
CONSUMBEES	EQ	04-May-2023	82.23	82.26	82.74	82.08	82.60	82.57	82.46	32129	26.49	300	26902	83.73
CONTI	SM	04-May-2023	19.00	19.75	19.75	19.75	19.75	19.75	19.75	3333	0.66	1	3333	100.00
CONTROLPR	EQ	04-May-2023	569.55	569.00	579.90	565.00	565.00	569.70	574.90	90932	522.77	7484	52521	57.76
COOLCAPS	SM	04-May-2023	508.00	520.00	530.00	520.00	521.00	521.00	525.49	3500	18.39	14	2750	78.57
CORALFINAC	EQ	04-May-2023	32.40	32.85	33.45	32.50	33.45	33.30	32.92	23074	7.59	243	17725	76.82
CORDSCABLE	EQ	04-May-2023	76.30	77.50	77.80	76.10	77.00	76.90	76.90	62599	48.14	1193	37677	60.19
COROMANDEL	EQ	04-May-2023	942.25	944.55	982.00	940.20	974.30	974.55	969.40	893607	8662.59	41630	393669	44.05
COSMOFIRST	EQ	04-May-2023	661.35	664.95	675.00	645.95	653.90	651.40	657.04	120658	792.78	7383	77842	64.51
COUNCODOS	EQ	04-May-2023	3.85	3.85	3.95	3.80	3.95	3.85	3.85	35689	1.37	53	22012	61.68
CPSEETF	EQ	04-May-2023	42.37	42.95	42.95	42.10	42.30	42.35	42.29	1255184	530.88	3273	998239	79.53
CRAFTSMAN	EQ	04-May-2023	3178.25	3178.25	3283.00	3132.15	3270.00	3227.05	3191.06	16727	533.77	3101	8622	51.55
CREATIVE	EQ	04-May-2023	377.30	377.30	395.00	377.30	384.30	383.00	386.54	29324	113.35	856	17529	59.78
CREDITACC	EQ	04-May-2023	979.60	984.45	993.60	978.60	983.00	984.85	988.18	139227	1375.82	3523	120069	86.24
CREDITACC	N1	04-May-2023	1007.00	1005.20	1005.20	1005.20	1005.20	1005.20	1005.20	100	1.01	1	100	100.00
CREDITACC	N3	04-May-2023	1010.90	1011.50	1012.00	1011.50	1011.95	1011.95	1011.85	511	5.17	7	511	100.00
CREDITACC	N5	04-May-2023	1060.00	1062.00	1063.00	1062.00	1063.00	1063.00	1062.50	8	0.09	2	4	50.00
CREST	EQ	04-May-2023	170.50	173.00	178.35	170.00	171.70	170.50	171.88	4338	7.46	181	1441	33.22
CRISIL	EQ	04-May-2023	3622.90	3622.90	3622.90	3579.00	3591.20	3593.65	3590.96	30606	1099.05	6367	19893	65.00
CROMPTON	EQ	04-May-2023	257.45	258.45	260.30	255.60	257.00	256.90	257.32	3582286	9218.07	34437	2492080	69.57
CROWN	EQ	04-May-2023	36.95	36.85	38.15	36.15	36.80	36.35	36.93	5713	2.11	56	4672	81.78
CSBBANK	EQ	04-May-2023	286.60	286.95	290.00	283.40	287.95	288.10	288.06	308015	887.27	7769	168560	54.72
CSLFINANCE	EQ	04-May-2023	216.80	215.50	223.45	215.50	219.50	217.05	218.58	7821	17.09	1311	4395	56.19
CTE	EQ	04-May-2023	56.40	56.90	56.95	55.35	55.35	55.90	56.08	13794	7.74	188	10359	75.10
CUB	EQ	04-May-2023	142.45	142.50	143.35	141.30	142.40	142.30	142.06	831405	1181.07	5989	315120	37.90
CUBEXTUB	EQ	04-May-2023	40.35	40.25	41.05	39.70	40.20	40.10	40.28	23453	9.45	277	14209	60.58
CUMMINSIND	EQ	04-May-2023	1582.90	1589.00	1612.95	1580.30	1602.35	1607.00	1599.70	747747	11961.72	26557	507197	67.83
CUPID	EQ	04-May-2023	276.40	274.00	284.40	272.60	273.40	274.35	278.95	44054	122.89	2212	25218	57.24
CYBERMEDIA	EQ	04-May-2023	16.65	16.95	17.40	16.45	16.50	16.60	16.81	15812	2.66	144	10125	64.03
CYBERTECH	EQ	04-May-2023	125.90	126.00	128.55	125.05	126.45	125.70	126.66	34366	43.53	636	20183	58.73
CYIENT	EQ	04-May-2023	1168.25	1165.00	1182.00	1158.90	1178.00	1178.60	1170.89	232224	2719.08	13320	139385	60.02
DAAWAT	EQ	04-May-2023	108.90	109.40	110.90	109.00	109.70	109.95	110.05	935548	1029.56	7062	295819	31.62
DABUR	EQ	04-May-2023	537.95	539.40	540.85	528.20	529.60	530.40	532.04	4124229	21942.73	56010	2128293	51.60
DALBHARAT	EQ	04-May-2023	2001.30	2001.90	2028.60	1997.00	2025.00	2024.20	2014.00	265649	5350.18	25046	137380	51.71
DALMIASUG	EQ	04-May-2023	366.10	366.10	382.00	366.10	376.40	374.55	378.06	365340	1381.19	9021	176877	48.41
DAMODARIND	EQ	04-May-2023	44.15	44.95	46.00	44.00	44.95	44.95	44.73	16418	7.34	349	7644	46.56
DANGEE	EQ	04-May-2023	14.05	14.25	14.30	14.00	14.15	14.10	14.13	59450	8.40	187	40749	68.54
DATAMATICS	EQ	04-May-2023	414.15	412.00	422.00	397.00	412.05	410.15	412.91	1108970	4579.06	28996	165065	14.88
DATAPATTNS	EQ	04-May-2023	1650.95	1651.35	1735.00	1641.00	1718.00	1713.45	1708.25	336939	5755.78	25055	91886	27.27
DBCORP	EQ	04-May-2023	121.30	121.00	121.35	117.35	119.45	118.70	119.11	167688	199.73	2062	96300	57.43
DBL	EQ	04-May-2023	178.60	178.70	181.00	178.45	179.90	179.75	179.74	309091	555.55	5881	166227	53.78
DBOL	EQ	04-May-2023	167.65	168.70	170.85	166.15	166.55	167.40	168.29	158722	267.11	5545	80872	50.95
DBREALTY	EQ	04-May-2023	87.90	88.70	89.95	87.50	88.05	88.15	88.81	267333	237.41	3293	121465	45.44
DBSTOCKBRO	EQ	04-May-2023	24.00	24.05	25.20	23.50	24.40	24.35	24.15	14501	3.50	136	5604	38.65
DCAL	EQ	04-May-2023	127.00	127.00	130.40	125.25	129.70	129.35	128.04	784879	1004.96	8734	270996	34.53
DCBBANK	EQ	04-May-2023	108.75	108.65	111.90	108.65	111.85	111.65	110.99	1391745	1544.73	10058	684463	49.18
DCI	EQ	04-May-2023	134.35	138.50	141.05	130.70	141.05	141.05	136.96	6288	8.61	302	4185	66.56
DCM	EQ	04-May-2023	64.65	65.00	66.00	64.85	65.55	65.45	65.37	16196	10.59	300	9505	58.69
DCMFINSERV	BE	04-May-2023	5.40	5.45	5.55	5.25	5.45	5.30	5.38	37605	2.02	104	-	-
DCMNVL	EQ	04-May-2023	161.95	163.00	164.90	160.65	160.90	161.20	163.00	20851	33.99	369	11889	57.02
DCMSHRIRAM	EQ	04-May-2023	804.40	805.00	830.85	805.00	820.15	821.60	821.70	108425	890.93	9708	33057	30.49
DCMSRIND	EQ	04-May-2023	68.85	68.15	70.70	68.15	70.25	70.05	70.12	127889	89.68	1262	61745	48.28
DCW	EQ	04-May-2023	46.00	46.20	47.40	46.20	46.75	46.80	46.80	944562	442.02	4197	410467	43.46
DCXINDIA	EQ	04-May-2023	184.10	183.55	191.00	182.85	185.70	185.40	187.34	156462	293.11	5720	51406	32.86
DECCANCE	EQ	04-May-2023	456.65	457.50	461.00	452.60	459.00	456.80	457.63	3333	15.25	507	1861	55.84
DEEPAKFERT	EQ	04-May-2023	591.40	595.35	608.50	594.65	600.00	598.25	599.47	430860	2582.89	11112	181202	42.06
DEEPAKNTR	EQ	04-May-2023	1952.20	1957.90	1957.90	1921.95	1934.70	1935.80	1935.96	322921	6251.61	19369	110853	34.33
DEEPENR	EQ	04-May-2023	112.70	114.05	115.90	111.15	115.80	114.70	114.33	32502	37.16	260	27732	85.32
DEEPINDS	EQ	04-May-2023	168.05	168.50	171.75	167.70	168.10	169.45	169.78	64480	109.48	2761	38526	59.75
DELHIVERY	EQ	04-May-2023	363.90	365.95	366.00	357.00	365.05	364.60	361.69	438470	1585.90	10909	231281	52.75
DELPHIFX	EQ	04-May-2023	325.40	320.05	328.10	320.00	321.00	322.10	323.97	5636	18.26	775	380	6.74
DELTACORP	EQ	04-May-2023	211.75	211.45	214.10	211.00	213.00	213.65	213.01	1331714	2836.74	12646	470111	35.30
DELTAMAGNT	EQ	04-May-2023	75.65	77.00	77.00	75.05	75.05	75.20	75.45	2792	2.11	78	1392	49.86
DEN	EQ	04-May-2023	31.20	31.35	32.15	31.20	31.60	31.75	31.77	656127	208.48	2486	325715	49.64
DENORA	EQ	04-May-2023	1116.55	1124.90	1145.05	1051.55	1080.00	1089.90	1105.49	25773	284.92	3636	11538	44.77
DEVIT	EQ	04-May-2023	98.35	99.60	100.45	95.85	97.80	99.00	99.04	10705	10.60	287	7552	70.55
DEVYANI	EQ	04-May-2023	174.40	175.20	176.75	173.00	175.00	175.40	174.91	2285823	3998.24	11762	1608129	70.35
DGCONTENT	EQ	04-May-2023	15.10	15.65	17.10	14.65	15.50	15.50	15.82	37248	5.89	253	17481	46.93
DHAMPURSUG	EQ	04-May-2023	252.75	253.25	263.00	252.75	260.00	260.30	259.49	896225	2325.65	15149	348823	38.92
DHANBANK	EQ	04-May-2023	16.75	16.80	17.25	16.80	17.20	17.10	17.00	1672303	284.35	2335	745625	44.59
DHANI	EQ	04-May-2023	38.20	38.15	38.90	38.10	38.30	38.25	38.28	954417	365.39	4481	505816	53.00
DHANILOANS	N7	04-May-2023	999.21	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	1	50	100.00
DHANILOANS	N8	04-May-2023	1505.80	1505.80	1510.00	1505.80	1510.00	1510.00	1508.17	115	1.73	5	115	100.00
DHANILOANS	NV	04-May-2023	998.99	999.00	999.00	999.00	999.00	999.00	999.00	200	2.00	2	200	100.00
DHANILOANS	NW	04-May-2023	1060.00	851.00	1060.00	851.00	1060.00	1060.00	955.50	20	0.19	2	10	50.00
DHANILOANS	Y5	04-May-2023	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	200	2.00	1	200	100.00
DHANUKA	EQ	04-May-2023	651.90	652.00	664.70	652.00	658.55	659.50	660.61	16063	106.11	1413	9457	58.87
DHARMAJ	EQ	04-May-2023	171.00	172.90	176.65	169.25	171.40	170.60	171.15	168345	288.13	2157	128141	76.12
DHARSUGAR	BZ	04-May-2023	9.00	9.00	9.00	8.80	9.00	9.00	8.88	10594	0.94	33	-	-
DHRUV	EQ	04-May-2023	53.70	54.00	54.05	52.95	53.85	53.65	53.57	34046	18.24	804	14025	41.19
DHUNINV	EQ	04-May-2023	651.95	658.00	660.00	645.00	659.95	658.60	656.30	1145	7.51	147	854	74.59
DIAMONDYD	EQ	04-May-2023	742.35	746.90	794.95	743.95	774.00	778.25	774.08	9476	73.35	1297	4401	46.44
DICIND	EQ	04-May-2023	433.35	430.70	437.20	420.00	427.95	424.60	428.52	1753	7.51	358	985	56.19
DIGISPICE	EQ	04-May-2023	19.25	19.40	19.50	18.90	19.10	19.05	19.08	111295	21.23	412	78428	70.47
DIGJAMLMTD	BE	04-May-2023	94.90	93.00	94.80	92.00	92.30	92.30	92.18	931	0.86	36	-	-
DIL	EQ	04-May-2023	16.00	16.00	16.20	15.90	16.10	16.10	16.04	116378	18.67	359	89070	76.54
DISHTV	EQ	04-May-2023	15.75	15.85	16.50	15.75	16.20	16.25	16.19	11498207	1861.92	6999	5346646	46.50
DIVGIITTS	EQ	04-May-2023	737.85	740.00	758.00	732.90	737.00	739.85	746.28	36730	274.11	4374	17108	46.58
DIVISLAB	EQ	04-May-2023	3268.75	3268.75	3297.45	3254.75	3277.00	3282.55	3283.46	180313	5920.51	15812	51944	28.81
DIVOPPBEES	EQ	04-May-2023	49.96	51.45	51.45	48.67	50.60	50.10	50.07	64038	32.06	673	60046	93.77
DIXON	EQ	04-May-2023	2908.25	2909.00	2943.75	2891.75	2899.00	2898.00	2903.32	152250	4420.30	22149	70352	46.21
DJML	EQ	04-May-2023	140.60	138.60	140.90	130.20	132.50	134.55	135.53	7382	10.00	508	5091	68.97
DKEGL	SM	04-May-2023	50.75	51.50	54.00	51.50	54.00	54.00	52.75	6000	3.17	2	6000	100.00
DLF	EQ	04-May-2023	427.55	427.45	428.50	423.00	424.45	424.80	425.13	3328989	14152.37	51535	1561348	46.90
DLINKINDIA	EQ	04-May-2023	270.20	271.80	281.40	271.80	277.50	278.70	276.73	311237	861.29	7332	102687	32.99
DMART	EQ	04-May-2023	3554.00	3550.00	3589.00	3533.00	3580.00	3584.50	3575.40	148562	5311.69	22059	68372	46.02
DMCC	EQ	04-May-2023	283.35	278.95	296.00	278.95	291.05	292.10	289.86	15775	45.73	894	10421	66.06
DNAMEDIA	EQ	04-May-2023	2.65	2.75	2.75	2.55	2.60	2.65	2.61	121406	3.16	124	93881	77.33
DODLA	EQ	04-May-2023	497.95	498.50	504.95	496.40	504.00	502.10	501.11	9488	47.55	1710	6284	66.23
DOLATALGO	EQ	04-May-2023	49.80	49.80	51.20	49.60	50.00	49.90	50.43	149158	75.21	1294	69535	46.62
DOLLAR	EQ	04-May-2023	339.65	340.00	343.80	338.85	339.95	339.70	340.70	179904	612.93	6930	125894	69.98
DONEAR	EQ	04-May-2023	106.85	107.15	107.65	102.85	103.45	103.50	104.41	227105	237.11	2935	112749	49.65
DPABHUSHAN	EQ	04-May-2023	316.15	320.45	320.95	310.05	310.25	312.85	316.05	12002	37.93	290	8007	66.71
DPSCLTD	EQ	04-May-2023	10.55	10.70	10.80	10.40	10.75	10.75	10.69	40317	4.31	259	32832	81.43
DPWIRES	EQ	04-May-2023	410.45	418.45	418.45	408.05	416.35	414.55	411.91	5738	23.64	499	2908	50.68
DRCSYSTEMS	EQ	04-May-2023	42.90	42.95	43.80	40.80	40.85	41.05	41.75	3513	1.47	62	2677	76.20
DREAMFOLKS	EQ	04-May-2023	435.35	436.95	447.50	434.30	436.50	437.50	440.59	223442	984.46	12009	101927	45.62
DREDGECORP	EQ	04-May-2023	334.85	335.95	346.00	334.00	335.00	335.40	339.68	155241	527.32	9580	43125	27.78
DRREDDY	EQ	04-May-2023	4952.25	4952.25	4975.00	4920.35	4958.00	4968.00	4962.81	201327	9991.47	34751	111613	55.44
DSPBANKETF	EQ	04-May-2023	43.14	43.15	43.52	43.15	43.51	43.49	43.40	4100	1.78	79	2178	53.12
DSPN50ETF	EQ	04-May-2023	182.80	182.80	184.50	182.80	184.25	184.33	183.83	1568	2.88	37	1258	80.23
DSPNEWETF	EQ	04-May-2023	209.93	210.22	211.72	210.22	211.25	211.38	211.17	2864	6.05	59	2501	87.33
DSPQ50ETF	EQ	04-May-2023	161.59	164.90	164.90	161.41	162.75	162.96	162.87	7166	11.67	84	6246	87.16
DSPSILVETF	EQ	04-May-2023	74.50	72.64	75.87	72.64	75.40	75.29	75.54	7869	5.94	54	7422	94.32
DSSL	EQ	04-May-2023	383.10	388.95	392.00	384.00	389.85	388.80	387.71	12053	46.73	747	7437	61.70
DTIL	EQ	04-May-2023	197.90	200.00	200.00	197.25	199.00	198.80	198.42	1076	2.13	74	835	77.60
DUCOL	SM	04-May-2023	126.90	126.00	127.20	125.10	125.25	126.20	125.93	9600	12.09	5	9600	100.00
DUCON	BE	04-May-2023	7.45	7.50	7.80	7.35	7.80	7.70	7.61	222326	16.92	505	-	-
DUGLOBAL	SM	04-May-2023	200.00	195.50	198.00	195.50	198.00	198.00	196.75	1250	2.46	2	625	50.00
DVL	EQ	04-May-2023	231.20	231.00	238.95	231.00	235.75	236.30	235.53	36177	85.21	867	24940	68.94
DWARKESH	EQ	04-May-2023	94.10	93.55	97.00	93.20	95.30	95.15	95.75	2122613	2032.43	13604	737777	34.76
DYCL	EQ	04-May-2023	184.85	188.55	191.30	185.05	189.10	190.20	188.35	56297	106.03	1944	36352	64.57
DYNAMATECH	EQ	04-May-2023	3122.50	3148.00	3148.70	3054.20	3077.00	3078.25	3088.02	13794	425.96	4092	6436	46.66
DYNAMIC	SM	04-May-2023	20.10	20.20	20.20	20.20	20.20	20.20	20.20	2000	0.40	1	2000	100.00
DYNPRO	EQ	04-May-2023	306.45	306.15	314.50	304.85	310.00	311.70	311.09	21240	66.07	2096	14368	67.65
E2E	EQ	04-May-2023	168.65	168.80	174.00	168.45	171.80	170.60	171.19	8517	14.58	811	4943	58.04
EASEMYTRIP	EQ	04-May-2023	47.85	47.95	48.25	47.40	47.95	47.95	47.95	3743544	1794.93	9504	1964553	52.48
EASTSILK	BE	04-May-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	13252	0.32	16	-	-
EBANK	EQ	04-May-2023	4589.99	4589.96	4589.96	4461.06	4461.06	4461.06	4554.00	12	0.55	8	10	83.33
EBBETF0425	EQ	04-May-2023	1124.91	1125.59	1128.50	1125.10	1128.50	1128.48	1127.55	5992	67.56	73	4850	80.94
EBBETF0430	EQ	04-May-2023	1274.01	1275.49	1278.99	1275.01	1276.00	1277.50	1276.26	4124	52.63	201	3624	87.88
EBBETF0431	EQ	04-May-2023	1136.11	1136.12	1139.92	1136.12	1136.60	1138.25	1138.36	4973	56.61	90	3639	73.18
EBBETF0433	EQ	04-May-2023	1038.98	1039.00	1041.99	1038.02	1041.49	1041.48	1041.78	5658	58.94	61	5545	98.00
ECLERX	EQ	04-May-2023	1374.35	1370.10	1385.00	1365.25	1382.70	1379.85	1373.25	19830	272.32	4439	10461	52.75
ECLFINANCE	NH	04-May-2023	1539.05	1538.75	1538.75	1538.75	1538.75	1538.75	1538.75	200	3.08	2	200	100.00
ECLFINANCE	NI	04-May-2023	1065.24	1062.00	1062.00	1060.00	1062.00	1062.00	1060.90	232	2.46	6	232	100.00
ECLFINANCE	NJ	04-May-2023	972.99	973.80	973.80	969.16	969.16	970.94	971.90	61	0.59	6	61	100.00
ECLFINANCE	NO	04-May-2023	995.00	995.00	995.00	993.00	994.00	994.86	994.70	373	3.71	11	363	97.32
ECLFINANCE	NP	04-May-2023	1005.70	1010.20	1014.00	1010.20	1014.00	1014.00	1013.98	202	2.05	4	200	99.01
ECLFINANCE	NQ	04-May-2023	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	4	0.06	2	4	100.00
ECLFINANCE	NR	04-May-2023	1005.06	1005.06	1005.06	1001.15	1004.99	1004.99	1002.87	393	3.94	11	241	61.32
ECLFINANCE	NS	04-May-2023	999.20	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	95	0.95	1	95	100.00
EDELWEISS	EQ	04-May-2023	67.30	66.95	69.50	66.25	68.50	68.90	67.84	6427276	4360.31	29702	3112733	48.43
EHFLNCD	N5	04-May-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	25	0.25	1	25	100.00
EHFLNCD	N6	04-May-2023	1044.48	1044.01	1055.00	1044.01	1055.00	1055.00	1049.90	318	3.34	6	318	100.00
EICHERMOT	EQ	04-May-2023	3348.35	3341.00	3382.45	3321.00	3336.00	3339.30	3342.14	325535	10879.84	26878	147803	45.40
EIDPARRY	EQ	04-May-2023	513.60	518.00	521.00	514.55	516.00	516.95	518.19	230763	1195.79	8253	84877	36.78
EIFFL	EQ	04-May-2023	149.70	149.00	151.45	147.90	149.50	148.65	149.28	15552	23.22	210	13972	89.84
EIHAHOTELS	EQ	04-May-2023	482.55	485.00	490.65	479.60	488.90	488.05	487.16	14967	72.91	829	9424	62.97
EIHOTEL	EQ	04-May-2023	190.50	190.00	193.45	186.20	187.80	187.30	189.31	529477	1002.34	6392	177317	33.49
EIMCOELECO	EQ	04-May-2023	563.90	562.45	620.25	561.95	620.25	620.25	603.42	56125	338.67	1864	36482	65.00
EKC	EQ	04-May-2023	96.05	96.05	101.80	96.00	98.75	98.95	99.31	944043	937.57	9502	291502	30.88
ELDEHSG	EQ	04-May-2023	597.85	600.50	609.35	592.50	603.00	602.00	599.04	673	4.03	99	534	79.35
ELECON	EQ	04-May-2023	430.50	432.50	440.20	430.55	439.85	439.65	437.48	235159	1028.77	7463	131822	56.06
ELECTCAST	EQ	04-May-2023	39.30	39.30	40.80	39.30	40.55	40.60	40.25	2559638	1030.22	5948	1451811	56.72
ELECTHERM	EQ	04-May-2023	67.20	69.10	69.80	66.30	67.70	67.90	68.18	60139	41.00	1020	24732	41.12
ELGIEQUIP	EQ	04-May-2023	451.95	454.00	456.90	445.15	449.95	449.10	448.95	200402	899.70	8983	94332	47.07
ELGIRUBCO	EQ	04-May-2023	36.65	37.85	40.30	36.95	39.05	38.90	39.71	352817	140.09	1777	134810	38.21
ELIN	EQ	04-May-2023	133.75	134.00	143.90	134.00	137.00	136.85	139.42	430377	600.02	11782	206399	47.96
EMAMILTD	BO	04-May-2023	378.90	385.50	389.00	385.50	388.00	388.00	388.39	54235	210.65	42	54235	100.00
EMAMILTD	EQ	04-May-2023	378.90	379.75	386.30	377.55	382.85	380.85	383.49	242069	928.31	7866	142684	58.94
EMAMIPAP	EQ	04-May-2023	121.85	120.40	124.00	120.40	123.45	123.10	123.25	19270	23.75	349	11426	59.29
EMAMIREAL	EQ	04-May-2023	67.30	67.05	70.80	67.05	67.75	68.15	68.93	38948	26.85	457	21635	55.55
EMBASSY	RR	04-May-2023	329.46	329.00	329.18	315.00	318.00	318.06	315.53	4917894	15517.38	7370	4823293	98.08
EMIL	EQ	04-May-2023	74.80	74.85	76.75	74.85	76.00	75.90	75.70	593354	449.15	1811	522082	87.99
EMKAY	EQ	04-May-2023	75.25	75.90	75.90	74.20	74.85	74.55	74.84	13492	10.10	242	9935	73.64
EMMBI	EQ	04-May-2023	86.30	86.20	89.85	85.00	88.50	87.75	87.47	10496	9.18	427	7746	73.80
EMUDHRA	EQ	04-May-2023	281.30	281.30	288.25	281.00	287.10	287.00	286.01	150773	431.22	8173	71012	47.10
ENDURANCE	EQ	04-May-2023	1363.10	1363.10	1376.95	1314.10	1334.50	1335.40	1332.81	44906	598.51	7959	21039	46.85
ENERGYDEV	EQ	04-May-2023	16.90	17.25	17.95	16.40	17.35	17.40	17.26	143882	24.84	836	91050	63.28
ENGINERSIN	EQ	04-May-2023	94.85	93.00	98.55	90.30	92.20	91.65	95.11	34902026	33194.91	91385	5783366	16.57
ENIL	EQ	04-May-2023	130.10	128.25	133.00	126.00	128.00	127.35	128.86	26414	34.04	719	13472	51.00
EPL	EQ	04-May-2023	169.90	170.90	177.00	169.00	174.45	174.40	174.74	525183	917.70	9980	290897	55.39
EQUITASBNK	EQ	04-May-2023	72.30	72.75	75.60	72.65	75.35	75.15	74.17	5798626	4300.70	18476	2650756	45.71
ERFLNCDI	N5	04-May-2023	915.00	915.10	915.10	915.00	915.00	915.05	915.05	20	0.18	2	20	100.00
ERFLNCDI	N6	04-May-2023	915.00	925.00	939.50	925.00	939.50	939.50	934.54	152	1.42	4	152	100.00
ERIS	EQ	04-May-2023	615.00	618.10	625.00	612.80	620.35	623.60	621.86	37181	231.21	4298	21361	57.45
EROSMEDIA	EQ	04-May-2023	24.75	24.95	25.10	24.40	24.75	24.75	24.79	146839	36.40	521	101723	69.28
ESABINDIA	EQ	04-May-2023	3435.50	3436.65	3460.00	3430.10	3444.00	3443.35	3446.19	4828	166.38	961	2674	55.39
ESCORTS	EQ	04-May-2023	1984.40	1984.40	2058.00	1981.05	2047.00	2050.35	2037.42	730568	14884.73	43503	155000	21.22
ESSARSHPNG	EQ	04-May-2023	8.30	8.40	8.55	8.30	8.50	8.50	8.48	160316	13.59	400	135486	84.51
ESSENTIA	EQ	04-May-2023	7.45	7.50	8.15	7.10	7.80	7.90	7.84	2524991	198.04	3114	1047231	41.47
ESTER	EQ	04-May-2023	122.40	123.80	124.15	121.00	121.15	121.65	122.94	43072	52.95	1042	28470	66.10
ETHOSLTD	EQ	04-May-2023	1304.55	1307.95	1311.00	1281.05	1288.00	1287.05	1290.30	40706	525.23	3640	24273	59.63
EUROBOND	SM	04-May-2023	120.20	118.70	118.70	118.00	118.00	118.10	118.31	18000	21.30	9	12000	66.67
EVEREADY	EQ	04-May-2023	303.95	306.95	306.95	297.05	298.55	298.65	302.46	67637	204.57	2266	41290	61.05
EVERESTIND	EQ	04-May-2023	868.35	873.70	883.00	865.00	877.95	874.10	874.42	11781	103.02	1401	5330	45.24
EXCEL	EQ	04-May-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.42	4014013	17.04	1506	2886650	71.91
EXCELINDUS	EQ	04-May-2023	908.10	912.60	926.40	912.60	921.65	919.70	921.18	8797	81.04	1022	5562	63.23
EXIDEIND	EQ	04-May-2023	192.85	193.00	194.50	191.45	192.45	192.95	192.98	1359120	2622.79	13712	484711	35.66
EXPLEOSOL	EQ	04-May-2023	1319.80	1323.10	1347.00	1322.95	1339.00	1339.50	1334.83	11229	149.89	1587	7603	67.71
EXXARO	EQ	04-May-2023	121.60	121.60	126.80	121.55	124.35	124.00	124.21	142259	176.71	3305	64724	45.50
FACT	EQ	04-May-2023	348.50	348.00	360.00	346.55	349.45	350.35	353.47	1461422	5165.71	18906	264470	18.10
FAIRCHEMOR	EQ	04-May-2023	1242.95	1254.00	1262.00	1240.20	1243.00	1248.95	1253.10	12979	162.64	6181	10050	77.43
FAZE3Q	EQ	04-May-2023	363.70	364.00	373.15	359.80	373.15	369.30	368.45	13152	48.46	752	10852	82.51
FCL	EQ	04-May-2023	251.45	254.80	264.85	254.00	262.50	261.95	261.60	643686	1683.86	16225	199734	31.03
FCONSUMER	BE	04-May-2023	1.25	1.30	1.30	1.30	1.30	1.30	1.30	1891581	24.59	601	-	-
FCSSOFT	EQ	04-May-2023	2.20	2.25	2.30	2.20	2.25	2.20	2.23	3506596	78.36	3444	2887594	82.35
FDC	EQ	04-May-2023	299.00	298.45	301.05	291.80	295.05	295.10	295.90	89607	265.15	4581	47640	53.17
FEDERALBNK	EQ	04-May-2023	137.70	137.70	140.05	137.35	139.50	139.40	138.48	9125430	12637.21	46544	4639815	50.84
FIBERWEB	EQ	04-May-2023	34.55	34.50	36.50	33.75	36.35	36.00	35.43	145625	51.59	1040	69521	47.74
FIDEL	SM	04-May-2023	77.05	77.00	78.80	75.00	78.80	78.80	77.90	39000	30.38	11	36000	92.31
FIEMIND	EQ	04-May-2023	1802.55	1803.00	1817.45	1744.05	1766.00	1760.95	1779.08	38756	689.50	5391	17296	44.63
FILATEX	EQ	04-May-2023	38.70	38.90	42.40	38.70	40.00	40.20	40.65	3305160	1343.58	11560	1023509	30.97
FILDF2GP	MF	04-May-2023	1.95	1.87	1.87	1.87	1.87	1.87	1.87	100	0.00	1	100	100.00
FINCABLES	EQ	04-May-2023	910.25	901.00	912.00	891.05	896.30	895.05	899.25	230283	2070.81	12492	85423	37.09
FINEORG	EQ	04-May-2023	4484.30	4484.35	4518.80	4472.00	4500.00	4499.90	4500.60	22206	999.40	5879	11188	50.38
FINOPB	EQ	04-May-2023	220.15	222.70	222.70	216.55	217.15	218.55	219.92	95372	209.74	3004	32008	33.56
FINPIPE	EQ	04-May-2023	174.55	175.50	182.00	174.65	179.25	178.80	179.11	1146972	2054.32	15131	486388	42.41
FIVESTAR	EQ	04-May-2023	516.35	516.00	537.20	516.00	527.05	528.90	530.03	82768	438.69	3826	54664	66.04
FLEXITUFF	EQ	04-May-2023	30.95	31.35	31.95	29.40	29.40	29.45	30.92	33822	10.46	243	17967	53.12
FLFL	BZ	04-May-2023	6.40	6.55	6.70	6.30	6.55	6.50	6.46	72114	4.66	251	-	-
FLUOROCHEM	EQ	04-May-2023	3408.75	3420.20	3425.00	3387.00	3411.00	3415.25	3413.26	125914	4297.77	5011	104837	83.26
FMGOETZE	EQ	04-May-2023	327.65	329.55	329.80	320.25	321.05	321.10	324.86	35748	116.13	2005	21804	60.99
FMNL	BE	04-May-2023	5.15	5.05	5.35	5.00	5.15	5.10	5.09	64769	3.30	141	-	-
FOCE	SM	04-May-2023	414.50	414.00	414.00	413.00	413.00	413.35	413.33	1800	7.44	2	1800	100.00
FOCUS	EQ	04-May-2023	696.20	661.40	661.40	661.40	661.40	661.40	661.40	8514	56.31	201	8514	100.00
FOODSIN	EQ	04-May-2023	137.05	137.90	143.70	137.90	142.90	142.25	141.88	261478	370.97	4101	160674	61.45
FORCEMOT	EQ	04-May-2023	1343.80	1344.15	1360.95	1323.10	1330.95	1329.10	1339.07	13480	180.51	2150	6669	49.47
FORTIS	EQ	04-May-2023	263.30	263.60	266.50	263.10	264.00	264.00	265.02	995161	2637.35	16052	831022	83.51
FOSECOIND	EQ	04-May-2023	2421.60	2462.95	2476.00	2412.35	2422.25	2435.65	2444.49	9083	222.03	1443	5318	58.55
FROG	SM	04-May-2023	183.05	181.00	184.90	173.65	177.00	176.95	179.37	26400	47.35	56	19200	72.73
FSL	EQ	04-May-2023	117.95	117.50	121.00	115.05	116.50	116.45	118.87	4288215	5097.56	29023	1474654	34.39
FUSION	EQ	04-May-2023	437.50	439.00	447.00	433.25	442.90	444.25	443.16	373831	1656.69	13767	217550	58.19
GABRIEL	EQ	04-May-2023	156.65	158.50	161.50	157.45	158.75	159.10	159.39	361349	575.95	6484	156213	43.23
GAEL	EQ	04-May-2023	284.45	284.75	290.30	283.25	285.40	284.60	286.38	282216	808.20	6920	101137	35.84
GAIL	EQ	04-May-2023	108.00	108.00	108.20	106.35	107.20	107.15	107.10	7617969	8158.88	28992	3785925	49.70
GAL	EQ	04-May-2023	2.65	2.65	2.70	2.55	2.60	2.60	2.61	449315	11.72	196	339723	75.61
GALAXYSURF	EQ	04-May-2023	2479.45	2491.75	2491.75	2457.95	2465.00	2463.50	2468.26	7699	190.03	2073	3803	49.40
GALLANTT	EQ	04-May-2023	53.60	53.90	54.25	52.50	52.70	52.95	53.34	136769	72.95	1362	79186	57.90
GANDHITUBE	EQ	04-May-2023	515.25	520.35	527.90	516.80	524.90	521.25	519.45	2048	10.64	195	1270	62.01
GANECOS	EQ	04-May-2023	999.35	1004.20	1089.90	992.05	1065.50	1067.15	1061.72	155688	1652.97	13735	69546	44.67
GANESHBE	EQ	04-May-2023	167.35	167.95	169.65	166.10	166.25	166.65	166.92	119995	200.29	1884	87723	73.11
GANESHHOUC	EQ	04-May-2023	329.60	328.20	336.00	324.95	334.60	332.65	328.61	24296	79.84	543	16624	68.42
GANGAFORGE	EQ	04-May-2023	3.70	3.65	4.00	3.65	3.75	3.80	3.78	172194	6.51	309	92275	53.59
GANGESSECU	EQ	04-May-2023	107.90	107.90	117.80	107.90	114.00	112.40	112.16	10132	11.36	225	7460	73.63
GARFIBRES	EQ	04-May-2023	2924.15	2942.15	2977.05	2912.10	2967.00	2952.25	2942.12	22458	660.74	4357	16008	71.28
GATEWAY	EQ	04-May-2023	63.70	64.00	64.00	62.90	62.95	63.05	63.31	300730	190.41	5654	217058	72.18
GATI	EQ	04-May-2023	118.75	119.00	124.60	118.80	122.75	123.05	122.76	911476	1118.93	10421	322099	35.34
GAYAHWS	BE	04-May-2023	0.65	0.60	0.70	0.60	0.65	0.65	0.61	204213	1.24	63	-	-
GEECEE	EQ	04-May-2023	145.70	145.70	146.50	144.25	145.00	144.90	145.07	3293	4.78	138	2537	77.04
GEEKAYWIRE	EQ	04-May-2023	172.65	177.00	181.25	175.50	179.10	179.60	179.86	274504	493.71	3239	124708	45.43
GENCON	EQ	04-May-2023	53.80	54.30	55.00	52.20	54.45	53.10	53.60	211722	113.49	577	45334	21.41
GENESYS	EQ	04-May-2023	295.00	294.95	344.00	293.85	333.00	331.40	321.11	90164	289.53	2799	47314	52.48
GENUSPAPER	EQ	04-May-2023	14.10	14.10	14.70	14.05	14.30	14.30	14.38	301346	43.32	778	140655	46.68
GENUSPOWER	EQ	04-May-2023	88.15	88.00	89.85	88.00	89.45	88.85	88.89	190488	169.32	1703	73421	38.54
GEOJITFSL	EQ	04-May-2023	44.05	44.15	44.70	44.00	44.20	44.20	44.29	150436	66.62	1605	88923	59.11
GEPIL	EQ	04-May-2023	127.75	127.95	137.45	127.60	131.60	131.65	133.47	406970	543.19	7332	146276	35.94
GESHIP	EQ	04-May-2023	669.25	670.00	677.95	660.95	670.50	672.65	669.22	133485	893.31	7349	56068	42.00
GET&D	EQ	04-May-2023	175.65	176.50	185.00	173.60	180.05	181.70	180.97	542404	981.61	10636	198019	36.51
GFLLIMITED	EQ	04-May-2023	59.90	60.00	60.70	57.70	59.00	58.35	58.91	64105	37.76	862	38047	59.35
GHCL	EQ	04-May-2023	489.70	494.70	498.30	490.00	495.90	496.30	494.74	152066	752.34	4487	81848	53.82
GICHSGFIN	EQ	04-May-2023	166.85	167.15	180.90	167.10	174.95	175.90	176.56	1661560	2933.63	21086	417242	25.11
GICL	SM	04-May-2023	40.00	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
GICRE	EQ	04-May-2023	154.60	154.00	185.50	154.00	182.00	184.70	176.65	23042650	40705.39	128707	2524154	10.95
GILLANDERS	EQ	04-May-2023	72.45	72.45	73.05	70.80	71.50	72.05	71.90	11177	8.04	309	6365	56.95
GILLETTE	EQ	04-May-2023	4578.00	4600.00	4670.10	4570.00	4640.00	4655.90	4634.42	5366	248.68	1800	3171	59.09
GILT5YBEES	EQ	04-May-2023	52.02	50.50	52.14	50.50	52.02	52.04	52.07	105567	54.97	242	88225	83.57
GINNIFILA	BE	04-May-2023	22.55	22.55	23.00	22.05	22.60	22.85	22.70	31862	7.23	145	-	-
GIPCL	EQ	04-May-2023	90.20	90.75	92.10	90.70	91.80	91.50	91.70	500103	458.60	2943	250216	50.03
GISOLUTION	BE	04-May-2023	17.90	18.75	18.75	18.75	18.75	18.75	18.75	478	0.09	3	-	-
GKWLIMITED	EQ	04-May-2023	548.45	541.00	553.75	537.00	549.75	549.90	543.97	272	1.48	40	214	78.68
GLAND	EQ	04-May-2023	1370.70	1373.00	1382.00	1362.05	1370.05	1371.70	1373.37	141553	1944.05	9299	42287	29.87
GLAXO	EQ	04-May-2023	1248.15	1252.65	1261.15	1241.50	1243.45	1243.95	1250.42	48468	606.05	4580	30880	63.71
GLENMARK	EQ	04-May-2023	541.15	543.95	547.80	539.60	545.00	546.95	543.58	901250	4899.03	10141	619618	68.75
GLOBAL	EQ	04-May-2023	198.25	196.00	217.80	190.35	211.05	212.70	206.87	344168	711.98	6009	152507	44.31
GLOBALVECT	EQ	04-May-2023	58.70	59.80	60.90	58.25	60.00	59.85	59.83	48819	29.21	714	34780	71.24
GLOBE	EQ	04-May-2023	2.90	2.90	2.95	2.85	2.95	2.95	2.94	479526	14.09	453	338027	70.49
GLOBUSSPR	EQ	04-May-2023	878.85	882.00	886.75	862.50	872.05	868.75	872.86	42911	374.55	3946	18097	42.17
GLS	EQ	04-May-2023	509.05	508.50	513.50	503.00	505.00	504.65	508.49	135536	689.18	6722	88767	65.49
GMBREW	EQ	04-May-2023	573.00	577.95	578.15	574.20	575.00	575.30	575.94	12327	71.00	948	6867	55.71
GMDCLTD	EQ	04-May-2023	154.45	155.20	156.70	152.20	153.00	152.85	154.62	1882176	2910.18	14407	811610	43.12
GMMPFAUDLR	EQ	04-May-2023	1493.20	1490.00	1525.05	1489.95	1498.55	1499.60	1504.91	66167	995.75	5484	41728	63.06
GMRINFRA	EQ	04-May-2023	46.25	46.20	46.90	46.00	46.35	46.45	46.44	8160122	3789.46	12744	2595959	31.81
GMRP&UI	EQ	04-May-2023	19.20	19.30	19.60	18.85	18.95	19.10	19.20	487529	93.59	1527	206228	42.30
GNA	EQ	04-May-2023	759.05	769.50	806.90	767.70	779.95	779.75	785.39	167148	1312.76	12981	60515	36.20
GNFC	EQ	04-May-2023	600.85	602.70	604.00	589.80	591.20	593.70	596.41	1744145	10402.17	34430	614054	35.21
GOACARBON	EQ	04-May-2023	492.90	492.90	523.20	492.85	508.00	508.80	511.39	141068	721.41	4952	43420	30.78
GOCLCORP	EQ	04-May-2023	317.70	316.00	325.00	313.55	320.20	320.70	319.55	13719	43.84	581	10174	74.16
GOCOLORS	EQ	04-May-2023	1104.25	1096.10	1118.95	1087.55	1088.00	1094.95	1107.28	26498	293.41	10004	18395	69.42
GODFRYPHLP	EQ	04-May-2023	1681.15	1688.20	1712.45	1688.15	1705.00	1707.15	1702.76	59978	1021.28	5173	25278	42.15
GODHA	EQ	04-May-2023	1.20	1.20	1.25	1.15	1.20	1.20	1.19	1482284	17.64	670	745295	50.28
GODREJAGRO	EQ	04-May-2023	442.05	444.05	448.45	439.00	441.40	441.25	442.42	91990	406.99	4532	56043	60.92
GODREJCP	EQ	04-May-2023	939.20	945.45	945.45	928.25	931.00	931.45	932.02	1254490	11692.13	37751	877142	69.92
GODREJIND	EQ	04-May-2023	449.75	452.00	454.60	440.40	447.90	446.55	448.69	79187	355.31	4354	26266	33.17
GODREJPROP	EQ	04-May-2023	1328.55	1340.00	1340.00	1300.30	1321.95	1326.05	1316.95	767255	10104.38	30428	172393	22.47
GOKEX	EQ	04-May-2023	375.50	376.90	386.15	375.50	383.50	383.15	383.16	226743	868.79	6544	122273	53.93
GOKUL	EQ	04-May-2023	30.80	31.20	31.20	30.60	30.90	30.85	30.94	102438	31.70	790	61519	60.05
GOKULAGRO	EQ	04-May-2023	108.80	110.80	114.40	109.45	113.80	113.05	112.73	276426	311.62	4800	148638	53.77
GOLDBEES	EQ	04-May-2023	52.06	53.60	53.60	52.26	52.54	52.51	52.49	4360800	2289.04	21066	2955708	67.78
GOLDIAM	EQ	04-May-2023	144.70	145.25	154.40	144.00	148.30	147.80	150.01	698268	1047.46	8304	220111	31.52
GOLDSHARE	EQ	04-May-2023	52.15	52.45	52.75	52.30	52.60	52.65	52.62	166823	87.79	521	141543	84.85
GOLDTECH	BE	04-May-2023	62.90	61.85	64.70	61.85	63.40	62.85	63.34	12467	7.90	124	-	-
GOODLUCK	EQ	04-May-2023	483.25	481.25	489.95	478.05	482.25	482.45	485.09	819873	3977.15	24723	97299	11.87
GOODYEAR	EQ	04-May-2023	1164.15	1185.00	1188.00	1148.00	1157.25	1154.55	1173.49	32581	382.33	3218	17091	52.46
GOYALALUM	BE	04-May-2023	38.80	36.90	36.90	36.90	36.90	36.90	36.90	13039	4.81	251	-	-
GPIL	EQ	04-May-2023	366.20	368.95	380.50	366.00	378.00	376.50	374.81	555398	2081.69	12735	260977	46.99
GPPL	EQ	04-May-2023	112.75	112.95	115.90	112.75	113.75	113.95	114.33	825198	943.43	8034	320168	38.80
GPTINFRA	EQ	04-May-2023	49.45	49.90	50.15	49.00	49.00	49.70	49.76	21742	10.82	327	16699	76.81
GRANULES	EQ	04-May-2023	299.70	299.75	309.80	299.75	303.85	303.60	305.24	2936363	8963.00	27752	788335	26.85
GRAPHITE	EQ	04-May-2023	310.35	312.00	333.00	309.15	330.40	330.25	323.98	4975581	16119.85	58450	1368359	27.50
GRASIM	EQ	04-May-2023	1735.90	1729.30	1763.00	1720.10	1757.25	1759.85	1748.57	589168	10302.01	23899	365899	62.10
GRAUWEIL	EQ	04-May-2023	111.50	112.30	115.50	112.15	114.35	114.15	113.97	529851	603.86	5611	225202	42.50
GRAVITA	EQ	04-May-2023	557.90	563.90	574.40	557.90	561.15	563.65	565.44	876869	4958.15	24800	208425	23.77
GREAVESCOT	EQ	04-May-2023	134.35	134.00	137.20	133.95	136.00	135.90	135.99	817997	1112.43	9301	389567	47.62
GREENLAM	EQ	04-May-2023	299.60	300.00	309.00	293.45	295.00	295.20	298.86	34520	103.17	1620	19648	56.92
GREENPANEL	EQ	04-May-2023	304.75	304.75	312.90	304.50	309.90	310.75	310.05	421060	1305.51	11690	178863	42.48
GREENPLY	EQ	04-May-2023	143.10	144.00	145.25	142.25	143.15	142.70	142.96	387973	554.64	6202	270103	69.62
GREENPOWER	EQ	04-May-2023	8.95	9.00	9.75	8.90	9.75	9.65	9.42	17011784	1602.97	6957	6610921	38.86
GRINDWELL	EQ	04-May-2023	1914.75	1904.00	1924.00	1885.00	1901.90	1896.90	1902.26	15611	296.96	3252	7363	47.17
GRINFRA	EQ	04-May-2023	990.20	1015.00	1026.00	1005.35	1012.00	1011.10	1014.85	84673	859.30	6953	22186	26.20
GRMOVER	EQ	04-May-2023	191.20	193.45	193.45	185.20	187.10	187.70	189.43	28112	53.25	972	18740	66.66
GROBTEA	EQ	04-May-2023	761.35	755.00	768.00	750.50	753.15	753.65	755.11	239	1.80	75	147	61.51
GRPLTD	BE	04-May-2023	3415.50	3580.00	3586.25	3508.45	3586.25	3584.55	3582.39	1117	40.02	168	-	-
GRSE	EQ	04-May-2023	510.75	510.60	512.25	495.00	506.40	504.80	503.74	470951	2372.39	13976	146447	31.10
GRWRHITECH	EQ	04-May-2023	557.15	557.15	571.00	554.05	571.00	568.75	565.07	14204	80.26	1892	8682	61.12
GSFC	EQ	04-May-2023	170.90	172.00	179.70	171.65	176.60	176.30	176.17	10422901	18361.77	60209	3139203	30.12
GSLSU	EQ	04-May-2023	215.95	215.00	222.50	215.00	217.00	217.75	218.92	408469	894.21	11089	56458	13.82
GSPL	EQ	04-May-2023	283.35	283.30	283.50	280.10	282.00	281.70	281.89	233813	659.10	7071	131264	56.14
GSS	EQ	04-May-2023	205.15	211.00	211.90	203.80	205.10	204.90	205.82	15094	31.07	745	6431	42.61
GSTL	SM	04-May-2023	98.00	98.00	98.00	95.85	95.85	95.85	96.62	6000	5.80	3	6000	100.00
GTL	EQ	04-May-2023	5.45	5.45	5.50	5.40	5.50	5.45	5.44	176687	9.62	509	114656	64.89
GTLINFRA	EQ	04-May-2023	0.80	0.80	0.85	0.75	0.80	0.80	0.80	35906412	288.68	7779	21237038	59.15
GTPL	EQ	04-May-2023	106.40	106.95	108.90	106.00	108.75	108.35	108.03	41699	45.05	749	27297	65.46
GUFICBIO	EQ	04-May-2023	211.70	214.00	215.40	209.15	211.00	210.10	212.70	74021	157.44	2663	42363	57.23
GUJALKALI	EQ	04-May-2023	686.55	688.40	711.75	683.00	694.55	695.10	699.56	499954	3497.48	16881	96580	19.32
GUJAPOLLO	EQ	04-May-2023	195.15	193.25	199.90	193.25	196.60	196.40	196.89	2300	4.53	226	1264	54.96
GUJGASLTD	EQ	04-May-2023	472.15	475.00	475.00	469.05	473.00	473.25	471.06	888057	4183.29	16273	527768	59.43
GUJRAFFIA	BE	04-May-2023	29.25	28.50	29.85	28.50	29.85	29.85	29.29	540	0.16	10	-	-
GULFOILLUB	EQ	04-May-2023	411.00	415.00	419.65	412.40	417.15	417.70	416.63	62972	262.36	2734	40183	63.81
GULFPETRO	EQ	04-May-2023	36.85	37.25	37.40	36.50	37.35	37.30	37.20	97152	36.14	562	79338	81.66
GULPOLY	EQ	04-May-2023	263.05	263.90	265.00	256.55	258.00	257.80	259.52	114884	298.15	4032	57598	50.14
GVKPIL	EQ	04-May-2023	2.55	2.55	2.60	2.50	2.60	2.60	2.56	1757678	45.04	1103	995079	56.61
HAL	EQ	04-May-2023	3005.70	3023.65	3050.00	2940.00	2965.00	2959.85	2987.08	986763	29475.37	68478	351503	35.62
HAPPSTMNDS	EQ	04-May-2023	829.25	829.25	833.00	826.65	830.75	828.95	829.30	99174	822.45	7707	54975	55.43
HARDWYN	EQ	04-May-2023	367.50	369.15	377.00	368.00	373.00	374.45	373.56	49970	186.67	2753	33685	67.41
HARIOMPIPE	EQ	04-May-2023	532.45	536.80	546.80	532.00	542.00	544.55	540.51	101149	546.72	6174	55570	54.94
HARRMALAYA	EQ	04-May-2023	117.00	118.80	119.00	117.55	118.60	118.10	118.26	17064	20.18	342	9175	53.77
HARSHA	EQ	04-May-2023	414.70	414.45	417.90	408.70	412.00	413.40	413.90	161264	667.48	7304	96655	59.94
HATHWAY	EQ	04-May-2023	13.60	13.75	14.10	13.60	13.85	13.80	13.83	3887765	537.74	5404	1383763	35.59
HATSUN	EQ	04-May-2023	878.90	875.05	894.00	871.95	886.45	886.25	883.41	9651	85.26	1379	5691	58.97
HAVELLS	EQ	04-May-2023	1241.30	1244.80	1260.00	1213.70	1255.90	1256.10	1236.85	1145568	14168.98	36563	385481	33.65
HAVISHA	BE	04-May-2023	1.95	2.00	2.00	1.85	1.95	1.95	1.91	11141	0.21	42	-	-
HBANKETF	EQ	04-May-2023	434.60	434.60	438.66	434.25	438.07	438.11	436.24	2113	9.22	122	1570	74.30
HBLPOWER	EQ	04-May-2023	113.65	113.50	114.70	111.10	111.80	112.00	113.20	1992847	2255.88	10317	838591	42.08
HBSL	EQ	04-May-2023	51.30	51.50	52.00	49.10	51.00	51.00	50.64	26562	13.45	602	16004	60.25
HCC	EQ	04-May-2023	15.90	15.90	17.00	15.90	16.95	16.80	16.58	33600669	5572.33	14465	12308462	36.63
HCG	EQ	04-May-2023	268.75	268.75	274.20	267.65	272.00	272.55	272.03	67632	183.98	2920	50400	74.52
HCL-INSYS	EQ	04-May-2023	13.25	13.35	13.60	13.25	13.40	13.40	13.44	475320	63.87	1472	254983	53.64
HCLTECH	EQ	04-May-2023	1058.95	1056.05	1067.95	1048.30	1065.55	1066.80	1057.62	1403672	14845.56	44132	696871	49.65
HDFC	EQ	04-May-2023	2787.75	2785.00	2867.00	2779.95	2862.00	2862.05	2826.66	4703010	132938.29	139109	2544327	54.10
HDFC	W3	04-May-2023	607.85	610.00	648.50	609.00	645.00	641.05	630.11	317400	1999.96	489	231600	72.97
HDFCAMC	EQ	04-May-2023	1792.00	1792.95	1828.00	1788.65	1823.00	1820.60	1817.36	293132	5327.27	25542	130242	44.43
HDFCBANK	EQ	04-May-2023	1693.15	1687.10	1734.45	1687.10	1729.00	1727.80	1712.72	28427319	486879.68	255713	6563905	23.09
HDFCBSE500	EQ	04-May-2023	25.23	25.19	25.45	25.01	25.45	25.44	25.30	4372	1.11	57	2361	54.00
HDFCGROWTH	EQ	04-May-2023	88.50	88.50	89.45	88.42	89.45	89.45	88.71	672	0.60	30	547	81.40
HDFCLIFE	EQ	04-May-2023	538.70	539.80	549.75	536.55	546.00	546.50	546.20	2312821	12632.59	48150	809015	34.98
HDFCLOWVOL	EQ	04-May-2023	135.95	135.95	135.95	134.90	135.08	135.08	135.33	357	0.48	7	240	67.23
HDFCMFGETF	EQ	04-May-2023	53.53	53.98	54.25	53.70	54.00	53.98	53.97	630692	340.36	1638	459373	72.84
HDFCMID150	EQ	04-May-2023	119.93	120.90	121.65	120.90	121.50	121.49	121.48	3271	3.97	36	2952	90.25
HDFCMOMENT	EQ	04-May-2023	194.15	195.00	199.00	194.85	194.86	197.54	196.19	816	1.60	23	368	45.10
HDFCNEXT50	EQ	04-May-2023	398.74	399.58	402.00	399.58	400.50	400.27	400.37	570	2.28	22	340	59.65
HDFCNIF100	EQ	04-May-2023	180.02	181.99	181.99	180.60	181.52	181.52	181.33	313	0.57	17	207	66.13
HDFCNIFETF	EQ	04-May-2023	195.84	195.85	197.75	195.81	197.70	197.44	196.80	18867	37.13	376	11086	58.76
HDFCNIFIT	EQ	04-May-2023	278.36	283.60	283.60	278.31	281.00	280.55	280.13	2444	6.85	34	2306	94.35
HDFCPVTBAN	EQ	04-May-2023	218.93	220.25	220.80	219.08	220.50	220.15	220.08	1212	2.67	16	1189	98.10
HDFCQUAL	EQ	04-May-2023	39.70	40.55	40.55	39.54	39.99	39.84	39.67	10985	4.36	47	8550	77.83
HDFCSENETF	EQ	04-May-2023	665.99	668.93	674.00	665.41	674.00	671.49	669.55	2451	16.41	184	2094	85.43
HDFCSILVER	EQ	04-May-2023	74.44	75.01	75.29	74.73	75.29	75.00	75.07	197050	147.93	330	163005	82.72
HDFCSML250	EQ	04-May-2023	95.08	95.49	96.20	95.44	96.16	96.00	95.76	56740	54.33	325	45277	79.80
HDFCVALUE	EQ	04-May-2023	94.86	95.80	95.80	93.60	93.90	94.00	93.73	61803	57.93	68	61119	98.89
HEADSUP	EQ	04-May-2023	13.15	13.45	13.45	12.90	13.40	13.20	13.13	114731	15.06	920	9994	8.71
HEALTHY	EQ	04-May-2023	8.08	8.17	8.17	8.08	8.14	8.12	8.11	53148	4.31	235	39548	74.41
HECPROJECT	EQ	04-May-2023	34.70	37.00	37.85	33.30	34.45	35.30	35.04	9457	3.31	163	3818	40.37
HEG	EQ	04-May-2023	1129.25	1128.80	1193.00	1124.00	1183.00	1181.30	1168.86	846288	9891.88	39273	261880	30.94
HEIDELBERG	EQ	04-May-2023	170.90	170.90	172.50	170.50	171.10	171.20	171.60	72418	124.27	1930	37878	52.30
HEMIPROP	EQ	04-May-2023	95.25	95.30	97.40	94.15	94.85	94.85	95.95	578281	554.85	3865	279157	48.27
HERANBA	EQ	04-May-2023	370.10	374.00	374.70	365.00	368.45	368.20	369.66	30898	114.22	1825	19106	61.84
HERCULES	EQ	04-May-2023	200.85	200.45	204.45	200.45	203.65	202.55	203.25	36844	74.89	938	24121	65.47
HERITGFOOD	EQ	04-May-2023	171.85	174.90	174.90	168.95	170.90	171.30	171.50	173034	296.76	4375	79663	46.04
HEROMOTOCO	EQ	04-May-2023	2502.65	2507.95	2532.75	2504.30	2510.60	2514.50	2515.16	684323	17211.79	35871	419147	61.25
HESTERBIO	EQ	04-May-2023	1793.35	1840.00	1840.00	1756.70	1771.85	1774.10	1781.93	2832	50.46	603	1522	53.74
HEUBACHIND	EQ	04-May-2023	322.95	324.50	328.25	324.00	325.95	324.70	325.54	10274	33.45	584	5947	57.88
HEXATRADEX	EQ	04-May-2023	147.45	147.60	148.40	147.50	147.60	147.60	147.59	103	0.15	23	69	66.99
HFCL	EQ	04-May-2023	64.90	65.00	68.00	64.90	67.45	67.50	67.04	13273982	8898.82	41337	4343623	32.72
HGINFRA	EQ	04-May-2023	911.15	911.15	917.10	896.00	899.50	899.85	905.96	96864	877.55	8524	43945	45.37
HGS	EQ	04-May-2023	1047.00	1050.40	1055.55	1040.05	1048.50	1047.75	1046.89	12003	125.66	2194	6920	57.65
HIKAL	EQ	04-May-2023	297.75	298.10	307.45	298.10	301.65	300.70	302.20	231822	700.56	7762	95761	41.31
HIL	EQ	04-May-2023	2693.60	2698.95	2740.40	2685.00	2737.25	2721.30	2709.90	4106	111.27	917	2262	55.09
HILTON	BE	04-May-2023	150.55	145.20	152.90	145.20	150.00	150.55	149.05	38417	57.26	421	-	-
HIMATSEIDE	EQ	04-May-2023	92.70	91.30	92.50	89.65	90.20	90.20	90.75	537894	488.15	6857	195353	36.32
HINDALCO	EQ	04-May-2023	442.30	445.00	446.45	440.50	444.80	445.50	444.73	3100187	13787.57	48003	1422767	45.89
HINDCOMPOS	EQ	04-May-2023	287.15	289.15	290.00	285.05	288.10	288.45	288.30	3151	9.08	111	2269	72.01
HINDCON	EQ	04-May-2023	91.10	93.70	97.35	91.80	93.45	94.90	93.85	21243	19.94	383	14782	69.59
HINDCOPPER	EQ	04-May-2023	105.30	106.00	108.45	105.30	107.55	107.60	107.27	6822136	7318.11	31294	2376015	34.83
HINDMOTORS	EQ	04-May-2023	15.70	15.70	15.85	15.25	15.30	15.35	15.44	547910	84.61	1608	300324	54.81
HINDOILEXP	EQ	04-May-2023	165.60	165.00	171.35	163.35	167.45	167.95	168.12	1009491	1697.15	8871	450267	44.60
HINDPETRO	EQ	04-May-2023	256.60	259.05	265.95	256.35	258.00	258.20	262.71	6945164	18245.96	62720	2641989	38.04
HINDUNILVR	EQ	04-May-2023	2486.00	2486.95	2509.35	2480.15	2502.50	2506.75	2496.17	1150227	28711.61	120976	762530	66.29
HINDWAREAP	EQ	04-May-2023	378.95	380.90	380.90	375.10	379.75	378.20	377.96	37347	141.16	2477	21084	56.45
HINDZINC	EQ	04-May-2023	314.35	315.60	316.65	311.55	312.70	312.65	313.77	404326	1268.64	12785	242153	59.89
HIRECT	EQ	04-May-2023	229.00	230.00	236.80	225.60	230.95	229.05	231.40	25169	58.24	1056	15605	62.00
HISARMETAL	EQ	04-May-2023	138.60	139.55	144.45	139.50	143.40	142.85	142.66	12399	17.69	281	7310	58.96
HITECH	EQ	04-May-2023	73.45	73.45	75.00	72.80	73.00	73.00	73.70	244115	179.90	2369	170261	69.75
HITECHCORP	EQ	04-May-2023	183.05	186.00	186.30	180.05	180.15	180.70	182.40	6856	12.51	539	3703	54.01
HITECHGEAR	EQ	04-May-2023	267.00	268.00	272.25	261.15	261.50	262.75	264.12	36378	96.08	712	33095	90.98
HLEGLAS	EQ	04-May-2023	596.00	601.00	604.00	594.20	595.00	597.05	597.90	24047	143.78	2039	11395	47.39
HLVLTD	EQ	04-May-2023	10.90	10.90	11.90	10.90	11.65	11.65	11.58	1268070	146.83	1647	888797	70.09
HMT	BZ	04-May-2023	25.85	25.85	26.95	25.85	26.40	26.15	26.25	8267	2.17	60	-	-
HMVL	EQ	04-May-2023	51.60	51.60	52.90	50.60	52.70	52.20	51.53	45478	23.44	678	25399	55.85
HNDFDS	EQ	04-May-2023	575.10	580.00	583.75	572.00	576.95	576.30	576.21	22578	130.10	2249	14640	64.84
HNGSNGBEES	EQ	04-May-2023	278.35	281.01	286.00	278.43	282.00	281.65	281.75	17775	50.08	609	12477	70.19
HOMEFIRST	EQ	04-May-2023	708.25	710.90	711.25	702.65	705.40	706.55	707.19	270484	1912.84	7536	222939	82.42
HOMESFY	SM	04-May-2023	530.00	530.00	535.00	503.50	505.10	505.10	519.64	8400	43.65	13	7200	85.71
HONAUT	EQ	04-May-2023	36132.25	36036.00	36589.10	36036.00	36227.70	36362.35	36377.26	1990	723.91	1170	940	47.24
HONDAPOWER	EQ	04-May-2023	2522.30	2502.45	2539.00	2500.05	2523.95	2520.80	2519.63	10246	258.16	1628	5063	49.41
HOVS	EQ	04-May-2023	49.30	50.00	51.00	48.60	49.35	49.15	49.84	41508	20.69	365	26447	63.72
HPAL	EQ	04-May-2023	386.95	388.00	389.75	380.35	380.35	382.05	384.75	39339	151.36	2643	11420	29.03
HPIL	BE	04-May-2023	92.00	91.00	93.65	87.40	87.40	87.55	88.13	3740	3.30	64	-	-
HPL	EQ	04-May-2023	93.65	94.50	94.80	92.95	93.00	93.30	93.99	87812	82.53	1641	52962	60.31
HSCL	EQ	04-May-2023	115.95	117.00	123.55	116.05	117.20	117.10	118.85	12848690	15270.59	53728	3602324	28.04
HTMEDIA	EQ	04-May-2023	17.50	17.55	17.90	17.45	17.65	17.60	17.64	126489	22.31	625	79926	63.19
HUBTOWN	EQ	04-May-2023	37.95	37.90	41.70	37.90	41.70	41.05	40.31	115933	46.73	965	79023	68.16
HUDCO	EQ	04-May-2023	53.65	54.05	57.15	54.00	55.00	55.25	55.51	25242174	14012.14	51248	7023677	27.83
HUDCO	N2	04-May-2023	1102.15	1102.20	1102.61	1102.20	1102.60	1102.60	1102.42	322	3.55	3	322	100.00
HUDCO	N7	04-May-2023	1075.05	1073.20	1074.01	1073.10	1074.01	1074.01	1073.59	980	10.52	6	490	50.00
HUDCO	N8	04-May-2023	1138.00	1138.30	1138.30	1138.20	1138.20	1138.20	1138.25	100	1.14	3	100	100.00
HUDCO	N9	04-May-2023	1160.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	25	0.29	1	25	100.00
HUDCO	NA	04-May-2023	1051.00	1041.00	1048.85	1041.00	1045.00	1045.00	1045.26	595	6.22	8	595	100.00
HUDCO	ND	04-May-2023	1192.99	1192.00	1194.99	1192.00	1194.99	1194.79	1194.30	56	0.67	4	56	100.00
HUDCO	NE	04-May-2023	1315.25	1320.00	1323.00	1317.50	1318.10	1318.71	1320.61	237	3.13	19	155	65.40
HUHTAMAKI	EQ	04-May-2023	223.80	224.75	227.00	224.00	224.10	224.80	225.13	40325	90.78	1368	22122	54.86
HYBRIDFIN	EQ	04-May-2023	11.10	10.80	11.45	10.80	11.15	11.05	11.00	5888	0.65	72	3449	58.58
IBMFNIFTY	EQ	04-May-2023	187.43	185.00	188.58	185.00	185.98	185.98	185.96	261	0.49	74	218	83.52
IBREALEST	EQ	04-May-2023	71.90	71.60	72.80	71.25	71.50	71.75	72.06	3029053	2182.61	8667	1177520	38.87
IBUCCREDIT	N9	04-May-2023	1035.20	1035.20	1035.20	1035.20	1035.20	1035.20	1035.20	10	0.10	1	10	100.00
IBUCCREDIT	NB	04-May-2023	966.00	950.00	951.00	950.00	951.00	951.00	950.27	55	0.52	3	55	100.00
IBUCCREDIT	NM	04-May-2023	1000.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.81	129	1.29	10	129	100.00
IBULHSGFIN	AN	04-May-2023	990.00	991.00	991.00	980.00	980.00	980.00	987.50	6	0.06	6	6	100.00
IBULHSGFIN	EQ	04-May-2023	114.05	114.60	116.90	114.35	116.00	116.20	115.96	7417226	8600.97	24937	1537063	20.72
IBULHSGFIN	N0	04-May-2023	980.00	965.00	965.00	965.00	965.00	965.00	965.00	115	1.11	2	115	100.00
IBULHSGFIN	NA	04-May-2023	959.00	959.00	960.00	959.00	960.00	959.95	959.91	645	6.19	20	645	100.00
IBULHSGFIN	NB	04-May-2023	1570.00	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	237	3.70	5	237	100.00
IBULHSGFIN	NE	04-May-2023	955.00	964.99	964.99	960.10	960.10	960.11	963.18	270	2.60	4	270	100.00
IBULHSGFIN	NH	04-May-2023	1025.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	200	2.06	2	200	100.00
IBULHSGFIN	NT	04-May-2023	955.00	979.00	979.00	979.00		979.00	979.00	17	0.17	1	17	100.00
IBULHSGFIN	YR	04-May-2023	980.00	975.00	975.00	975.00	975.00	975.00	975.00	14	0.14	2	14	100.00
IBULHSGFIN	YT	04-May-2023	954.90	954.90	954.90	950.00		954.90	954.26	38	0.36	3	38	100.00
IBULHSGFIN	Z5	04-May-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	2	10	100.00
IBULHSGFIN	Z9	04-May-2023	953.00	953.00	953.00	953.00	953.00	953.00	953.00	4	0.04	1	4	100.00
ICDSLTD	BE	04-May-2023	28.60	29.90	30.00	27.30	29.85	29.85	29.62	4615	1.37	63	-	-
ICEMAKE	EQ	04-May-2023	339.50	349.00	349.00	338.85	343.60	342.75	344.55	14054	48.42	539	9109	64.81
ICICI10GS	EQ	04-May-2023	214.15	214.90	215.50	214.90	215.50	215.50	215.47	218	0.47	10	210	96.33
ICICI500	EQ	04-May-2023	25.58	25.58	25.82	25.56	25.72	25.76	25.73	94001	24.18	338	80530	85.67
ICICI5GSEC	EQ	04-May-2023	52.21	52.49	52.50	52.25	52.49	52.48	52.47	1464	0.77	23	982	67.08
ICICIALPLV	EQ	04-May-2023	179.29	179.50	180.78	179.50	179.71	180.22	180.70	84993	153.59	342	84066	98.91
ICICIAUTO	EQ	04-May-2023	133.77	133.76	134.50	133.70	134.24	133.91	134.07	4389	5.88	123	2579	58.76
ICICIB22	EQ	04-May-2023	62.85	62.95	63.32	62.51	63.10	63.14	63.02	342858	216.07	2292	276196	80.56
ICICIBANK	EQ	04-May-2023	922.85	920.00	923.90	911.80	920.10	921.70	917.17	20485002	187882.28	182779	3968637	19.37
ICICIBANKN	EQ	04-May-2023	43.36	43.41	43.85	43.32	43.81	43.71	43.65	77080	33.64	363	71313	92.52
ICICIBANKP	EQ	04-May-2023	217.33	218.09	219.24	216.85	218.50	218.68	218.20	10568	23.06	142	8753	82.83
ICICICOMMO	EQ	04-May-2023	58.30	58.39	58.60	58.21	58.60	58.53	58.47	2542	1.49	37	1943	76.44
ICICICONSU	EQ	04-May-2023	76.56	76.31	76.65	76.02	76.43	76.38	76.38	1283	0.98	35	725	56.51
ICICIFIN	EQ	04-May-2023	16.80	17.22	17.22	16.91	17.13	17.11	17.04	11098	1.89	108	10168	91.62
ICICIFMCG	EQ	04-May-2023	494.41	497.00	497.01	492.50	495.11	494.36	493.81	5349	26.41	251	2612	48.83
ICICIGI	EQ	04-May-2023	1088.45	1086.00	1100.65	1082.15	1092.00	1089.80	1093.17	470960	5148.40	25212	277497	58.92
ICICIGOLD	EQ	04-May-2023	53.57	54.14	54.45	53.69	53.97	53.94	53.91	490325	264.34	3400	263536	53.75
ICICIINFRA	EQ	04-May-2023	54.54	54.24	54.93	54.24	54.85	54.85	54.82	9293	5.09	48	9137	98.32
ICICILIQ	EQ	04-May-2023	999.99	1030.00	1030.00	999.65	999.68	999.99	1000.01	167068	1670.69	576	117189	70.14
ICICILOVOL	EQ	04-May-2023	145.84	150.20	150.20	142.37	146.00	146.06	145.86	700304	1021.49	827	664154	94.84
ICICIM150	EQ	04-May-2023	123.03	123.00	123.89	122.64	123.85	123.41	123.73	68049	84.19	473	62326	91.59
ICICIMCAP	EQ	04-May-2023	98.27	99.20	99.30	98.53	99.17	99.25	98.92	10266	10.15	224	6832	66.55
ICICIMOM30	EQ	04-May-2023	19.70	19.70	19.84	19.68	19.84	19.81	19.77	2656	0.53	33	1414	53.24
ICICINF100	EQ	04-May-2023	195.35	201.20	201.20	195.35	196.94	196.98	196.54	5264	10.35	361	3303	62.75
ICICINIFTY	EQ	04-May-2023	196.54	196.76	198.52	196.31	198.09	198.34	197.82	114401	226.31	3369	97876	85.56
ICICINV20	EQ	04-May-2023	102.12	105.20	105.20	101.55	102.20	102.32	102.30	11520	11.78	828	5609	48.69
ICICINXT50	EQ	04-May-2023	41.10	42.35	42.35	39.85	41.25	41.27	41.39	203875	84.38	732	144161	70.71
ICICIPHARM	EQ	04-May-2023	80.82	81.12	81.45	81.12	81.23	81.31	81.31	15316	12.45	80	13303	86.86
ICICIPRULI	EQ	04-May-2023	430.25	435.00	440.00	431.25	438.00	437.45	437.41	1389263	6076.82	40526	626813	45.12
ICICISENSX	EQ	04-May-2023	673.96	673.97	679.98	673.97	679.30	678.88	678.19	2760	18.72	129	2265	82.07
ICICISILVE	EQ	04-May-2023	76.92	77.90	78.20	77.52	78.17	77.96	77.90	332384	258.91	1470	286615	86.23
ICICITECH	EQ	04-May-2023	28.85	29.22	29.22	28.81	29.06	29.06	28.99	217792	63.14	787	142516	65.44
ICIL	EQ	04-May-2023	153.20	151.70	155.40	150.00	150.85	152.10	152.64	305497	466.31	5376	116882	38.26
ICRA	EQ	04-May-2023	4885.05	4885.05	4885.05	4788.00	4813.00	4814.55	4826.34	2085	100.63	402	1539	73.81
IDBI	EQ	04-May-2023	53.80	53.75	54.25	53.60	53.90	53.85	53.88	4590061	2473.04	10628	1790714	39.01
IDBIGOLD	EQ	04-May-2023	5582.45	5616.60	5669.00	5609.60	5669.00	5649.30	5641.32	143	8.07	58	122	85.31
IDEA	EQ	04-May-2023	6.90	6.95	7.15	6.85	6.95	7.00	7.01	96883916	6789.14	59990	35872597	37.03
IDFC	EQ	04-May-2023	91.15	91.25	92.55	87.95	89.80	89.90	90.06	18627335	16776.35	35362	4476169	24.03
IDFCFIRSTB	EQ	04-May-2023	64.15	64.20	64.55	63.00	63.70	63.80	63.67	33370552	21248.68	63375	12416165	37.21
IDFNIFTYET	EQ	04-May-2023	191.34	192.05	193.00	190.51	190.51	191.82	192.60	858	1.65	30	694	80.89
IEL	EQ	04-May-2023	8.85	8.90	9.25	8.80	9.20	9.20	9.15	246676	22.56	501	197193	79.94
IEX	EQ	04-May-2023	155.50	155.50	157.10	154.20	155.60	155.85	155.81	4137122	6446.25	27082	1492710	36.08
IFBAGRO	EQ	04-May-2023	498.70	499.20	501.95	495.10	496.00	497.40	497.42	2307	11.48	179	1731	75.03
IFBIND	EQ	04-May-2023	832.05	835.95	850.45	822.00	830.90	827.70	835.35	29549	246.84	3075	11331	38.35
IFCI	EQ	04-May-2023	12.50	12.70	13.05	12.15	12.30	12.20	12.57	15749630	1980.21	8744	5202782	33.03
IFCI	NH	04-May-2023	1050.94	1051.49	1052.50	1051.49	1052.50	1051.92	1051.64	648	6.81	10	648	100.00
IFGLEXPOR	EQ	04-May-2023	240.65	238.25	245.55	238.05	242.30	242.90	242.78	9206	22.35	291	6881	74.74
IGARASHI	EQ	04-May-2023	381.45	381.50	388.45	381.00	382.00	383.45	384.93	30563	117.65	1254	16156	52.86
IGL	EQ	04-May-2023	490.70	490.00	490.70	483.50	485.00	484.85	485.45	1593217	7734.27	33089	989533	62.11
IGPL	EQ	04-May-2023	480.20	480.20	487.00	480.10	483.05	482.10	484.44	16247	78.71	964	10253	63.11
IIFCL	N4	04-May-2023	1297.74	1299.60	1305.00	1295.15	1296.50	1301.98	1300.62	66	0.86	9	66	100.00
IIFL	EQ	04-May-2023	464.85	464.85	484.55	464.85	468.25	469.70	472.32	816831	3858.03	20162	484505	59.32
IIFL	N6	04-May-2023	1019.00	1019.00	1019.00	1006.20	1010.40	1010.40	1011.05	783	7.92	15	606	77.39
IIFL	NC	04-May-2023	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	13	0.13	1	13	100.00
IIFL	NE	04-May-2023	994.21	999.99	999.99	998.90	998.90	998.90	999.74	53	0.53	3	53	100.00
IIFL	NF	04-May-2023	994.66	996.94	996.94	993.66	993.67	993.83	994.27	1212	12.05	32	1164	96.04
IIFL	NH	04-May-2023	1022.01	1042.70	1042.70	1042.70	1042.70	1042.70	1042.70	10	0.10	1	10	100.00
IIFL	NL	04-May-2023	974.90	979.90	979.90	970.20	970.20	970.20	974.77	122	1.19	17	119	97.54
IIFL	NM	04-May-2023	997.01	995.00	1010.00	986.03	1010.00	1009.99	996.38	806	8.03	18	500	62.03
IIFL	NN	04-May-2023	1129.75	1129.75	1129.75	1129.75	1129.75	1129.75	1129.75	200	2.26	1	200	100.00
IIFL	NO	04-May-2023	982.00	985.00	985.00	983.00	983.00	983.00	983.44	9	0.09	2	9	100.00
IIFL	NP	04-May-2023	968.65	968.65	968.65	968.10	968.10	968.10	968.21	36	0.35	4	36	100.00
IIFL	NS	04-May-2023	970.00	970.00	970.00	965.00	968.00	968.00	967.08	1864	18.03	40	1773	95.12
IIFL	NT	04-May-2023	985.00	975.11	975.11	975.00		975.08	975.09	180	1.76	3	180	100.00
IIFLSEC	EQ	04-May-2023	58.85	59.40	59.40	57.25	57.90	57.75	58.02	506367	293.79	3771	266161	52.56
IIHFL	N4	04-May-2023	1056.00	1060.00	1060.00	1055.00	1055.00	1055.00	1059.43	53	0.56	2	53	100.00
IIHFL	N5	04-May-2023	995.00	999.00	1000.00	998.00	999.95	999.95	999.42	3173	31.71	22	3173	100.00
IIHFL	N8	04-May-2023	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	130	1.37	2	130	100.00
IIHFL	NC	04-May-2023	945.00	947.00	947.00	947.00	947.00	947.00	947.00	25	0.24	1	25	100.00
IITL	EQ	04-May-2023	83.00	83.00	83.60	80.25	82.70	82.30	82.94	3466	2.87	61	2674	77.15
IL&FSENGG	BZ	04-May-2023	12.30	12.35	12.55	12.00	12.15	12.30	12.26	6136	0.75	43	-	-
IL&FSTRANS	BZ	04-May-2023	3.20	3.20	3.20	3.05	3.10	3.10	3.13	64223	2.01	43	-	-
IMAGICAA	EQ	04-May-2023	43.15	42.75	44.75	42.75	43.70	43.70	44.11	489288	215.82	2712	273294	55.86
IMFA	EQ	04-May-2023	290.20	290.00	294.45	286.20	286.20	287.30	289.78	58776	170.32	2338	36288	61.74
IMPAL	EQ	04-May-2023	716.95	716.95	724.25	709.55	724.10	721.90	718.22	2072	14.88	241	1225	59.12
IMPEXFERRO	BE	04-May-2023	3.00	3.05	3.10	2.90	3.00	2.95	3.02	14679	0.44	92	-	-
INCREDIBLE	EQ	04-May-2023	20.45	20.55	20.70	20.10	20.10	20.35	20.54	7173	1.47	53	5281	73.62
INDBANK	EQ	04-May-2023	27.40	27.30	28.90	27.15	28.00	28.20	28.08	298476	83.81	1812	170829	57.23
INDHOTEL	EQ	04-May-2023	354.90	357.20	359.50	352.50	356.10	357.20	356.56	4601660	16407.82	35968	2648666	57.56
INDIACEM	EQ	04-May-2023	187.40	187.60	190.75	187.40	189.20	189.65	189.60	1699174	3221.65	11820	464036	27.31
INDIAGLYCO	EQ	04-May-2023	565.00	565.00	571.65	557.55	563.50	560.15	563.71	71631	403.79	3403	39790	55.55
INDIAMART	EQ	04-May-2023	5735.10	5735.10	6097.00	5735.10	6055.00	6040.20	5942.10	498194	29603.18	58005	115740	23.23
INDIANB	EQ	04-May-2023	334.45	334.00	335.00	330.10	331.50	331.50	332.49	971264	3229.34	15367	486451	50.08
INDIANCARD	EQ	04-May-2023	251.45	252.10	258.00	250.00	250.00	251.65	254.34	7583	19.29	569	4408	58.13
INDIANHUME	EQ	04-May-2023	137.15	137.15	139.80	137.15	138.75	138.85	138.75	27179	37.71	752	16348	60.15
INDIGO	EQ	04-May-2023	2164.10	2176.95	2180.00	2130.30	2161.00	2163.60	2152.33	581130	12507.83	38022	180233	31.01
INDIGOPNTS	EQ	04-May-2023	1167.25	1177.00	1230.70	1171.50	1201.00	1198.45	1203.01	173138	2082.87	15260	41423	23.92
INDIGRID	IV	04-May-2023	139.97	140.25	140.49	139.66	140.01	140.17	140.03	212227	297.19	280	203518	95.90
INDIGRID	NF	04-May-2023	998.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
INDIGRID	NJ	04-May-2023	1010.00	1019.85	1019.85	1010.00	1010.00	1010.00	1018.68	42	0.43	2	42	100.00
INDIGRID	NL	04-May-2023	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
INDNIPPON	EQ	04-May-2023	378.35	377.95	382.50	365.20	367.05	367.30	371.78	30633	113.89	896	22249	72.63
INDOAMIN	EQ	04-May-2023	90.10	90.80	94.95	90.65	92.80	92.15	92.86	86261	80.10	1688	33382	38.70
INDOBORAX	EQ	04-May-2023	118.95	120.00	125.35	119.45	121.25	120.80	122.11	84981	103.77	2208	48693	57.30
INDOCO	EQ	04-May-2023	329.45	330.75	334.40	327.60	330.95	329.75	331.01	55787	184.66	4454	26351	47.24
INDORAMA	EQ	04-May-2023	46.25	46.65	46.65	45.50	46.00	45.90	46.24	104256	48.21	462	82147	78.79
INDOSTAR	BE	04-May-2023	118.30	112.40	121.80	112.40	113.50	112.90	114.03	2721371	3103.24	2854	-	-
INDOTECH	EQ	04-May-2023	193.60	193.00	203.15	191.55	198.00	199.45	197.62	8902	17.59	601	4064	45.65
INDOTHAI	BE	04-May-2023	285.05	284.50	298.90	284.50	288.00	288.70	291.86	2319	6.77	75	-	-
INDOWIND	EQ	04-May-2023	11.10	11.30	11.90	10.95	11.75	11.65	11.59	339038	39.28	883	159682	47.10
INDRAMEDCO	BE	04-May-2023	84.70	85.00	86.75	84.10	86.60	86.15	85.40	119781	102.30	563	-	-
INDSWFTLAB	EQ	04-May-2023	67.05	68.00	68.00	66.50	67.00	66.85	66.99	33368	22.35	440	19095	57.23
INDSWFTLTD	EQ	04-May-2023	8.45	8.45	8.85	8.30	8.65	8.70	8.77	10704	0.94	44	8689	81.18
INDTERRAIN	EQ	04-May-2023	54.05	53.95	57.10	53.95	55.00	55.05	55.84	272239	152.01	2594	141016	51.80
INDUSINDBK	EQ	04-May-2023	1146.15	1146.15	1151.00	1129.00	1131.00	1134.60	1136.71	2752160	31284.00	59700	1422432	51.68
INDUSTOWER	EQ	04-May-2023	151.40	151.95	154.65	151.10	152.85	152.80	152.86	4419649	6755.93	26099	1202188	27.20
INFIBEAM	EQ	04-May-2023	14.05	14.05	14.40	13.95	14.10	14.10	14.11	7140017	1007.48	4493	4275780	59.88
INFINIUM	SM	04-May-2023	203.65	208.00	208.00	194.00	198.85	196.40	199.04	12000	23.89	12	9000	75.00
INFOBEAN	EQ	04-May-2023	495.85	510.00	510.00	488.45	492.10	498.15	498.03	16705	83.20	1820	8464	50.67
INFOMEDIA	EQ	04-May-2023	5.25	5.50	5.50	5.50	5.50	5.50	5.50	4074	0.22	16	4074	100.00
INFRABEES	EQ	04-May-2023	556.89	555.51	559.90	555.51	558.50	558.86	558.20	5532	30.88	182	2964	53.58
INFY	EQ	04-May-2023	1269.15	1268.95	1275.80	1262.50	1272.50	1273.55	1271.17	4505401	57271.15	157671	2554254	56.69
INGERRAND	EQ	04-May-2023	2601.35	2601.50	2685.00	2601.50	2670.00	2669.65	2659.34	32199	856.28	6416	16021	49.76
INNOVANA	SM	04-May-2023	319.00	315.00	315.00	303.05	303.05	303.05	312.06	7600	23.72	8	7600	100.00
INNOVATIVE	ST	04-May-2023	2.20	2.25	2.25	2.25	2.25	2.25	2.25	6000	0.14	2	6000	100.00
INOXGREEN	EQ	04-May-2023	42.95	42.70	45.35	42.70	45.10	45.05	44.78	1380709	618.26	5948	806632	58.42
INOXWIND	EQ	04-May-2023	107.95	108.85	114.40	107.30	112.00	112.10	111.69	653078	729.40	7516	281284	43.07
INSECTICID	EQ	04-May-2023	474.75	477.05	479.95	472.50	472.50	473.05	474.79	10850	51.51	593	8278	76.29
INSPIRISYS	BE	04-May-2023	53.05	53.50	53.50	51.60	51.65	52.00	52.48	11360	5.96	69	-	-
INTELLECT	EQ	04-May-2023	448.45	447.60	457.40	446.40	453.00	452.65	452.73	372235	1685.23	11167	140307	37.69
INTENTECH	EQ	04-May-2023	65.50	67.00	67.00	63.80	64.55	64.50	65.05	46757	30.41	572	28486	60.92
INTLCONV	EQ	04-May-2023	53.85	53.35	54.65	53.35	54.40	54.30	54.24	31929	17.32	512	18161	56.88
INVENTURE	EQ	04-May-2023	1.85	1.85	2.05	1.85	1.95	1.95	1.95	5596648	109.22	8713	2816794	50.33
IOB	EQ	04-May-2023	25.10	25.35	25.55	25.15	25.45	25.40	25.33	8211826	2080.08	7803	1741806	21.21
IOC	EQ	04-May-2023	82.70	83.10	84.50	82.90	83.25	83.30	83.86	15811123	13258.58	55504	6624071	41.90
IOLCP	EQ	04-May-2023	397.15	398.10	409.00	392.20	408.00	407.80	402.70	247051	994.87	7167	124507	50.40
IONEXCHANG	EQ	04-May-2023	3362.40	3392.00	3667.00	3372.00	3630.00	3606.95	3532.11	90109	3182.75	12930	42283	46.92
IPCALAB	EQ	04-May-2023	708.00	711.45	715.95	706.30	711.60	712.35	712.37	313325	2232.03	10754	144779	46.21
IPL	EQ	04-May-2023	222.75	225.00	225.85	223.05	224.10	225.15	224.60	35892	80.62	1694	17368	48.39
IPSL	SM	04-May-2023	78.00	81.00	81.00	79.80	79.80	79.80	80.45	8000	6.44	4	8000	100.00
IRB	EQ	04-May-2023	28.40	28.45	28.85	28.30	28.45	28.45	28.56	7307456	2087.36	10635	3365459	46.06
IRBINVIT	IV	04-May-2023	70.36	70.98	71.43	70.42	71.16	71.20	71.11	138521	98.51	1906	122589	88.50
IRCON	EQ	04-May-2023	84.30	84.85	87.00	81.70	82.85	82.45	84.66	42693142	36145.64	97912	7178225	16.81
IRCTC	EQ	04-May-2023	627.70	627.70	635.55	627.55	630.85	631.60	631.49	1244544	7859.15	33893	501346	40.28
IRFC	EQ	04-May-2023	35.45	36.05	37.40	34.00	34.25	34.20	35.65	275121738	98078.87	244817	51289001	18.64
IRFC	N2	04-May-2023	1135.99	1138.00	1140.00	1137.96	1140.00	1140.00	1139.32	565	6.44	12	565	100.00
IRFC	N7	04-May-2023	1032.00	1031.00	1031.00	1024.00	1024.00	1024.00	1026.44	385	3.95	3	385	100.00
IRFC	N9	04-May-2023	1074.00	1023.11	1023.11	1023.11	1023.11	1023.11	1023.11	100	1.02	1	100	100.00
IRFC	NA	04-May-2023	1161.57	1151.00	1181.27	1145.10	1170.00	1170.31	1163.50	2229	25.93	26	1609	72.18
IRFC	NC	04-May-2023	1176.00	1175.99	1176.00	1175.99	1176.00	1176.00	1176.00	15	0.18	2	15	100.00
IRFC	ND	04-May-2023	1030.00	1024.01	1024.01	1024.01	1024.01	1024.01	1024.01	30	0.31	2	30	100.00
IRFC	NE	04-May-2023	1184.75	1184.00	1204.99	1184.00	1185.05	1185.05	1185.48	147	1.74	6	147	100.00
IRFC	NJ	04-May-2023	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	80	0.93	1	80	100.00
IRFC	NM	04-May-2023	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	200	2.32	1	200	100.00
IRFC	NO	04-May-2023	1166.00	1169.00	1170.00	1168.11	1168.11	1169.66	1169.57	417	4.88	13	417	100.00
IRIS	EQ	04-May-2023	77.95	77.10	78.55	76.00	76.50	76.95	77.17	8281	6.39	158	5963	72.01
IRISDOREME	EQ	04-May-2023	352.75	361.55	361.55	353.00	358.15	357.70	356.62	11534	41.13	485	378	3.28
ISEC	EQ	04-May-2023	455.80	458.10	474.70	456.80	473.75	472.25	465.66	252208	1174.42	8751	150446	59.65
ISFT	EQ	04-May-2023	137.35	140.85	147.00	138.00	146.00	144.85	141.15	74116	104.61	479	60661	81.85
ISGEC	EQ	04-May-2023	496.55	495.00	504.30	493.90	497.60	499.55	499.92	42724	213.59	3230	28178	65.95
ISMTLTD	EQ	04-May-2023	75.05	75.00	78.00	73.30	76.00	75.70	76.16	1103335	840.29	9331	501111	45.42
ITBEES	EQ	04-May-2023	28.96	29.01	29.19	28.85	29.09	29.08	29.03	3694105	1072.39	10200	2472349	66.93
ITC	EQ	04-May-2023	427.15	425.30	427.00	424.00	424.15	424.60	424.93	7984933	33930.22	141346	5059501	63.36
ITDC	EQ	04-May-2023	319.60	321.70	326.50	317.25	323.00	322.65	323.08	38622	124.78	2394	14752	38.20
ITDCEM	EQ	04-May-2023	127.80	128.35	136.10	126.50	131.45	131.30	131.20	1746567	2291.48	16235	751765	43.04
ITI	EQ	04-May-2023	96.50	96.85	99.00	96.55	97.50	97.20	97.68	469887	458.98	4433	147399	31.37
IVC	EQ	04-May-2023	6.25	6.25	6.40	6.20	6.40	6.30	6.31	215569	13.60	549	143913	66.76
IVP	EQ	04-May-2023	180.10	180.00	184.00	176.00	176.45	176.60	178.70	43924	78.49	898	23570	53.66
IVZINGOLD	EQ	04-May-2023	5441.40	5466.55	5496.00	5466.00	5495.00	5495.00	5486.27	340	18.65	32	300	88.24
IWEL	EQ	04-May-2023	1088.35	1090.95	1124.00	1090.95	1118.00	1113.50	1114.07	830	9.25	226	555	66.87
IZMO	EQ	04-May-2023	114.25	115.75	125.65	114.45	125.65	125.65	122.66	270776	332.14	2002	139668	51.58
J&KBANK	EQ	04-May-2023	61.85	62.00	62.85	58.55	59.05	59.60	60.95	12050288	7344.35	25961	5127050	42.55
JAGRAN	EQ	04-May-2023	73.15	73.85	74.25	72.80	73.20	73.00	73.40	85344	62.64	744	64187	75.21
JAGSNPHARM	EQ	04-May-2023	343.10	348.00	348.00	341.05	342.20	343.50	344.19	7276	25.04	390	4984	68.50
JAIBALAJI	EQ	04-May-2023	58.80	59.00	61.60	58.45	59.25	59.65	60.58	395509	239.58	2936	237196	59.97
JAICORPLTD	EQ	04-May-2023	147.40	148.00	165.90	147.00	163.00	162.85	161.20	11754909	18949.47	76921	1622227	13.80
JAIPURKURT	EQ	04-May-2023	88.25	91.05	94.00	87.20	88.00	90.05	89.45	11464	10.25	354	6540	57.05
JALAN	SM	04-May-2023	8.65	8.70	8.70	8.70	8.70	8.70	8.70	3000	0.26	1	3000	100.00
JAMNAAUTO	EQ	04-May-2023	104.20	104.90	105.00	103.80	104.60	104.55	104.56	295139	308.60	2983	149933	50.80
JASH	EQ	04-May-2023	927.10	940.00	947.95	928.05	935.00	939.30	940.02	5435	51.09	374	3579	65.85
JAYAGROGN	EQ	04-May-2023	169.00	170.65	179.90	168.70	178.50	177.70	175.56	84490	148.33	1901	30394	35.97
JAYBARMARU	EQ	04-May-2023	165.85	166.50	168.00	161.80	167.90	165.55	165.19	44547	73.59	1870	20546	46.12
JAYNECOIND	EQ	04-May-2023	22.95	23.00	24.00	22.80	23.55	23.50	23.48	230574	54.15	725	183468	79.57
JAYSREETEA	EQ	04-May-2023	89.70	91.00	91.50	89.75	90.15	90.25	90.44	11947	10.81	314	6318	52.88
JBCHEPHARM	EQ	04-May-2023	2096.25	2106.75	2120.00	2065.00	2073.00	2074.45	2087.75	12307	256.94	2564	5905	47.98
JBMA	EQ	04-May-2023	784.15	784.00	799.00	783.95	789.95	788.60	789.74	217602	1718.50	8396	47784	21.96
JCHAC	EQ	04-May-2023	1135.10	1135.00	1150.00	1131.10	1138.55	1142.25	1143.33	8684	99.29	2479	4580	52.74
JETAIRWAYS	BZ	04-May-2023	60.90	62.35	63.70	61.60	62.50	62.20	62.61	95366	59.71	918	-	-
JETFREIGHT	EQ	04-May-2023	10.50	10.85	11.20	10.75	10.90	10.85	10.86	168281	18.27	730	117423	69.78
JFLLIFE	SM	04-May-2023	43.70	43.75	43.75	42.00	42.00	42.00	43.07	6000	2.58	3	4000	66.67
JHS	EQ	04-May-2023	17.30	17.35	17.35	16.60	16.80	16.80	16.94	82369	13.96	383	51643	62.70
JINDALPHOT	EQ	04-May-2023	331.95	333.90	345.95	333.10	341.25	338.15	337.02	8090	27.26	439	5448	67.34
JINDALPOLY	EQ	04-May-2023	632.45	633.00	639.00	622.20	639.00	629.00	629.70	40291	253.71	5360	15404	38.23
JINDALSAW	EQ	04-May-2023	158.90	159.70	160.70	155.20	157.05	157.55	157.53	1929304	3039.17	16657	788477	40.87
JINDALSTEL	EQ	04-May-2023	588.60	589.05	600.65	588.65	594.40	595.05	595.60	1392236	8292.12	28189	320362	23.01
JINDRILL	EQ	04-May-2023	282.80	281.60	284.00	272.60	277.60	277.85	277.05	338251	937.14	13957	117633	34.78
JINDWORLD	EQ	04-May-2023	353.40	354.00	355.35	346.00	347.60	349.90	352.30	43594	153.58	1670	8602	19.73
JISLDVREQS	EQ	04-May-2023	19.30	19.45	21.20	19.45	20.90	20.90	20.57	271655	55.87	1288	159861	58.85
JISLJALEQS	EQ	04-May-2023	38.65	39.00	42.50	38.30	40.75	41.00	40.70	18925356	7701.99	32362	8066345	42.62
JITFINFRA	BE	04-May-2023	131.25	136.00	137.80	135.00	137.80	137.80	137.11	52384	71.82	276	-	-
JKCEMENT	EQ	04-May-2023	2989.75	2992.00	3052.00	2992.00	3017.90	3023.55	3029.20	98333	2978.70	10882	35773	36.38
JKIL	EQ	04-May-2023	275.70	276.45	280.80	276.45	280.10	279.25	278.95	134419	374.97	3574	74406	55.35
JKLAKSHMI	EQ	04-May-2023	776.65	774.90	782.00	765.00	766.50	767.20	771.03	105127	810.56	6848	49631	47.21
JKPAPER	EQ	04-May-2023	382.10	382.80	385.00	380.00	382.25	382.05	381.98	764669	2920.85	11493	533846	69.81
JKTYRE	EQ	04-May-2023	194.60	197.75	199.80	194.05	195.05	194.95	197.18	5327156	10504.27	37690	1126510	21.15
JMA	EQ	04-May-2023	69.25	74.00	77.20	72.00	72.00	72.20	74.18	362796	269.12	3415	122034	33.64
JMFINANCIL	EQ	04-May-2023	61.70	62.00	62.85	61.80	62.40	62.35	62.32	1645845	1025.70	5627	980324	59.56
JOCIL	EQ	04-May-2023	182.60	186.00	196.70	181.55	192.00	192.25	193.25	34081	65.86	962	17664	51.83
JPASSOCIAT	EQ	04-May-2023	7.35	7.40	7.65	7.35	7.45	7.50	7.52	10081467	757.85	3362	4671689	46.34
JPOLYINVST	EQ	04-May-2023	527.70	529.85	545.00	522.15	545.00	542.10	535.90	17317	92.80	1192	11471	66.24
JPPOWER	EQ	04-May-2023	5.90	5.95	6.30	5.90	6.25	6.20	6.15	64394001	3958.34	14534	20214173	31.39
JSL	EQ	04-May-2023	289.50	289.90	294.95	288.10	292.40	292.25	292.07	553953	1617.92	24397	335247	60.52
JSLL	SM	04-May-2023	300.00	294.00	305.00	294.00	305.00	305.00	300.71	7000	21.05	7	7000	100.00
JSWENERGY	EQ	04-May-2023	261.60	260.55	265.00	256.65	258.90	258.85	260.01	871466	2265.88	15904	338627	38.86
JSWHL	EQ	04-May-2023	4264.15	4230.25	4314.95	4220.10	4273.85	4247.50	4257.33	665	28.31	287	410	61.65
JSWISPL	EQ	04-May-2023	33.05	33.05	33.55	32.95	33.30	33.25	33.23	701810	233.18	1688	191576	27.30
JSWSTEEL	EQ	04-May-2023	732.45	733.95	742.00	730.25	736.80	738.70	737.12	1464468	10794.86	32897	514699	35.15
JTEKTINDIA	EQ	04-May-2023	108.80	109.80	110.90	108.50	109.05	109.55	109.58	152627	167.25	2478	78861	51.67
JTLIND	EQ	04-May-2023	312.60	314.35	320.05	312.05	314.00	314.05	315.69	146505	462.51	3077	68710	46.90
JUBLFOOD	EQ	04-May-2023	458.00	457.90	475.65	457.05	471.35	471.90	470.50	3385806	15930.37	52025	909579	26.86
JUBLINDS	EQ	04-May-2023	420.30	424.70	424.70	410.75	418.00	417.20	418.25	12120	50.69	1055	5945	49.05
JUBLINGREA	EQ	04-May-2023	418.50	418.55	426.40	418.55	425.90	423.85	423.04	291632	1233.72	9251	172563	59.17
JUBLPHARMA	EQ	04-May-2023	311.65	311.65	317.25	309.80	315.65	315.45	313.70	59810	187.62	3264	31851	53.25
JUNIORBEES	EQ	04-May-2023	421.08	433.70	433.70	419.25	424.65	423.84	423.41	115172	487.65	5533	75461	65.52
JUSTDIAL	EQ	04-May-2023	683.85	683.70	693.95	678.05	682.00	683.70	685.77	166226	1139.93	7769	40621	24.44
JWL	EQ	04-May-2023	113.75	114.50	116.00	110.20	111.50	112.25	112.32	646891	726.60	6049	435831	67.37
JYOTHYLAB	EQ	04-May-2023	193.75	195.00	196.50	193.85	194.90	194.85	195.11	365471	713.06	8155	223828	61.24
JYOTISTRUC	BZ	04-May-2023	7.00	7.05	7.05	6.65	6.75	6.70	6.81	660133	44.94	352	-	-
KABRAEXTRU	EQ	04-May-2023	521.05	522.20	531.95	516.20	520.00	519.70	522.35	188354	983.86	10552	38746	20.57
KAJARIACER	EQ	04-May-2023	1088.40	1088.40	1138.80	1086.60	1127.70	1125.15	1105.76	930982	10294.43	32224	688738	73.98
KAKATCEM	EQ	04-May-2023	201.20	205.85	210.00	201.30	208.25	207.85	206.73	14164	29.28	1019	8674	61.24
KALPATPOWR	EQ	04-May-2023	525.15	525.15	533.50	522.00	530.20	529.55	527.15	249309	1314.24	11808	148245	59.46
KALYANIFRG	BE	04-May-2023	245.00	245.00	249.90	241.10	246.95	246.95	244.96	354	0.87	27	-	-
KALYANKJIL	EQ	04-May-2023	105.05	106.50	107.00	105.00	105.70	105.65	105.65	3382269	3573.30	13588	2064621	61.04
KAMATHOTEL	EQ	04-May-2023	170.70	173.20	173.20	167.80	171.00	169.50	170.01	68901	117.14	1057	54311	78.82
KAMDHENU	EQ	04-May-2023	343.55	340.50	349.85	339.50	341.45	340.55	344.05	328772	1131.14	8740	117794	35.83
KAMOPAINTS	EQ	04-May-2023	220.90	221.90	256.00	220.85	248.75	251.35	241.53	2998196	7241.55	53214	591555	19.73
KANANIIND	EQ	04-May-2023	7.15	7.35	7.35	7.05	7.15	7.20	7.18	26204	1.88	267	17952	68.51
KANDARP	SM	04-May-2023	18.00	16.90	18.95	16.90	18.95	18.95	17.93	8000	1.43	2	4000	50.00
KANORICHEM	EQ	04-May-2023	118.50	118.65	118.75	117.50	118.00	117.95	117.92	10266	12.11	187	8422	82.04
KANPRPLA	EQ	04-May-2023	92.00	93.35	93.80	91.05	91.55	91.95	92.51	6606	6.11	205	4147	62.78
KANSAINER	EQ	04-May-2023	390.20	391.60	397.10	390.25	394.25	394.30	393.61	362231	1425.77	8130	268341	74.08
KAPSTON	EQ	04-May-2023	134.10	131.50	137.85	131.40	136.00	136.05	135.97	2597	3.53	85	2256	86.87
KARMAENG	BE	04-May-2023	34.50	34.55	36.00	34.10	34.45	34.40	35.33	2562	0.91	32	-	-
KARURVYSYA	EQ	04-May-2023	96.75	97.25	98.90	97.05	97.80	97.90	97.98	1843138	1805.81	18729	1228942	66.68
KAUSHALYA	EQ	04-May-2023	4.40	4.35	4.50	4.35	4.40	4.40	4.42	7428	0.33	99	6627	89.22
KAVVERITEL	EQ	04-May-2023	5.45	5.45	5.60	5.40	5.60	5.50	5.48	10298	0.56	68	7555	73.36
KAYA	EQ	04-May-2023	349.65	353.90	353.90	339.70	352.85	351.00	346.47	24073	83.40	1290	15732	65.35
KAYNES	EQ	04-May-2023	1003.60	1003.85	1034.00	1000.35	1024.95	1021.70	1016.18	81122	824.34	7572	42152	51.96
KBCGLOBAL	BE	04-May-2023	2.30	2.30	2.40	2.25	2.35	2.30	2.33	2583727	60.09	878	-	-
KCK	SM	04-May-2023	22.75	23.30	23.35	23.00	23.00	23.00	23.24	16000	3.72	4	16000	100.00
KCP	EQ	04-May-2023	107.10	107.65	108.50	104.60	105.80	105.20	106.42	166608	177.30	1718	108647	65.21
KCPSUGIND	EQ	04-May-2023	25.90	25.95	26.85	25.90	26.10	26.15	26.40	570948	150.74	1877	214714	37.61
KDDL	EQ	04-May-2023	1170.05	1171.00	1200.00	1161.00	1175.00	1174.25	1180.97	20288	239.60	2189	13904	68.53
KEC	EQ	04-May-2023	500.85	492.00	515.80	481.00	512.05	514.05	501.99	1301978	6535.83	38975	480061	36.87
KECL	EQ	04-May-2023	102.35	103.35	107.00	102.05	106.55	105.45	104.06	782656	814.46	6958	310127	39.62
KEEPLEARN	BE	04-May-2023	3.95	3.95	4.10	3.95	4.10	4.10	4.04	38857	1.57	76	-	-
KEI	EQ	04-May-2023	1836.15	1836.15	1931.60	1817.50	1897.50	1911.35	1875.08	277814	5209.24	17559	108936	39.21
KELLTONTEC	EQ	04-May-2023	58.30	57.45	59.00	57.45	58.50	58.55	58.38	219998	128.43	1590	138479	62.95
KENNAMET	EQ	04-May-2023	2255.80	2285.00	2310.00	2247.65	2303.00	2300.25	2281.41	4060	92.63	1097	2658	65.47
KERNEX	BE	04-May-2023	273.00	273.00	282.00	266.10	275.00	275.25	275.63	5727	15.79	69	-	-
KESORAMIND	EQ	04-May-2023	66.00	66.45	69.20	65.10	65.55	65.70	67.82	3203220	2172.47	12515	1469486	45.88
KEYFINSERV	EQ	04-May-2023	99.15	99.15	99.15	96.30	96.85	97.50	97.20	2950	2.87	72	2429	82.34
KFINTECH	EQ	04-May-2023	317.50	314.05	336.65	314.05	334.35	334.15	329.54	315540	1039.83	12394	129027	40.89
KHADIM	EQ	04-May-2023	226.55	228.90	234.00	227.00	228.10	227.95	229.88	54934	126.28	2364	18361	33.42
KHAICHEM	EQ	04-May-2023	77.15	76.40	78.25	76.35	77.50	77.00	77.27	148616	114.83	2000	80163	53.94
KHAITANLTD	EQ	04-May-2023	39.25	40.70	40.70	38.10	39.20	38.55	39.02	10722	4.18	214	5818	54.26
KHANDSE	EQ	04-May-2023	24.25	24.55	24.75	23.85	24.60	24.60	24.29	9618	2.34	192	4554	47.35
KHFM	SM	04-May-2023	41.85	41.85	42.50	41.85	42.50	42.45	42.25	9300	3.93	3	9300	100.00
KICL	EQ	04-May-2023	1743.90	1759.95	1760.00	1731.40	1744.00	1743.00	1743.16	997	17.38	342	581	58.27
KILITCH	EQ	04-May-2023	211.60	208.95	208.95	201.05	208.50	206.90	205.28	84926	174.34	3575	37837	44.55
KIMS	EQ	04-May-2023	1495.20	1495.20	1500.65	1482.75	1490.70	1488.50	1490.08	5569	82.98	1507	3198	57.43
KINGFA	EQ	04-May-2023	1661.25	1665.10	1693.00	1651.45	1681.00	1680.40	1678.12	10196	171.10	1668	6410	62.87
KIOCL	EQ	04-May-2023	200.55	202.55	202.55	197.00	199.50	198.30	199.59	20353	40.62	1076	10878	53.45
KIRIINDUS	EQ	04-May-2023	294.85	293.30	298.50	292.20	294.00	293.90	294.23	59453	174.93	2087	26119	43.93
KIRLFER	EQ	04-May-2023	434.85	436.80	444.00	436.00	443.50	443.05	440.49	89140	392.66	4132	43939	49.29
KIRLOSBROS	EQ	04-May-2023	432.85	432.00	444.90	429.80	437.35	441.80	439.23	115506	507.34	5539	58111	50.31
KIRLOSENG	EQ	04-May-2023	376.45	378.40	396.00	378.15	393.00	394.30	391.09	441049	1724.92	6518	380092	86.18
KIRLOSIND	EQ	04-May-2023	2479.55	2499.80	2575.00	2499.80	2560.00	2557.75	2544.08	5207	132.47	1482	2004	38.49
KIRLPNU	EQ	04-May-2023	590.55	597.00	597.00	580.00	582.00	586.70	590.91	46339	273.82	4505	29087	62.77
KITEX	EQ	04-May-2023	164.65	166.00	167.00	162.75	163.65	163.50	163.88	82930	135.90	2118	40437	48.76
KKCL	EQ	04-May-2023	463.20	467.85	472.60	462.05	469.35	470.40	468.09	50693	237.29	3055	36254	71.52
KMSUGAR	EQ	04-May-2023	29.10	29.20	30.30	29.10	29.25	29.25	29.64	730934	216.62	2063	261105	35.72
KNAGRI	SM	04-May-2023	132.70	129.00	129.00	126.50	126.50	127.80	127.87	24000	30.69	15	24000	100.00
KNRCON	EQ	04-May-2023	241.05	242.15	245.60	241.25	244.00	243.65	243.47	243755	593.47	5286	129356	53.07
KOHINOOR	EQ	04-May-2023	43.05	40.90	40.90	40.90	40.90	40.90	40.90	74661	30.54	566	74661	100.00
KOKUYOCMLN	EQ	04-May-2023	76.20	76.55	77.50	75.00	76.30	75.60	76.00	59105	44.92	677	41175	69.66
KOLTEPATIL	EQ	04-May-2023	264.05	265.00	267.20	261.20	262.10	262.80	263.94	354957	936.87	7340	117287	33.04
KOPRAN	EQ	04-May-2023	148.60	149.80	149.80	143.65	144.65	144.40	145.55	107996	157.19	1849	64238	59.48
KOTAKALPHA	EQ	04-May-2023	27.06	27.07	27.40	27.07	27.40	27.33	27.29	414475	113.10	575	367090	88.57
KOTAKBANK	EQ	04-May-2023	1930.95	1929.95	1951.10	1921.75	1940.00	1947.60	1936.26	3451579	66831.53	116417	1510049	43.75
KOTAKBKETF	EQ	04-May-2023	440.03	439.94	443.00	438.06	441.95	442.38	441.24	28323	124.97	379	25506	90.05
KOTAKCONS	EQ	04-May-2023	75.03	75.13	75.70	75.13	75.30	75.31	75.27	1443	1.09	13	1049	72.70
KOTAKGOLD	EQ	04-May-2023	52.19	52.52	52.84	52.45	52.53	52.57	52.61	188371	99.10	764	107426	57.03
KOTAKIT	EQ	04-May-2023	28.80	29.00	29.13	28.70	28.87	28.84	28.81	135127	38.93	403	89024	65.88
KOTAKLOVOL	EQ	04-May-2023	13.67	13.37	13.80	13.37	13.71	13.71	13.72	161561	22.16	107	160336	99.24
KOTAKMID50	EQ	04-May-2023	91.14	90.99	92.15	90.99	92.08	92.03	91.85	21752	19.98	109	19329	88.86
KOTAKMNC	EQ	04-May-2023	20.14	20.15	20.20	19.94	20.19	20.18	20.02	4262	0.85	62	2445	57.37
KOTAKNIFTY	EQ	04-May-2023	192.98	193.49	194.59	192.60	194.40	194.43	193.54	68190	131.98	359	47709	69.96
KOTAKNV20	EQ	04-May-2023	104.29	104.29	104.49	103.73	104.03	104.33	104.09	9020	9.39	141	5462	60.55
KOTAKPSUBK	EQ	04-May-2023	410.98	412.00	416.15	411.00	411.01	414.90	414.26	179609	744.04	942	149195	83.07
KOTAKSILVE	EQ	04-May-2023	75.24	75.90	76.60	75.22	76.25	75.81	76.25	58533	44.63	98	57156	97.65
KOTARISUG	EQ	04-May-2023	39.70	39.90	41.10	39.75	39.85	39.90	40.37	244491	98.70	1677	112666	46.08
KOTHARIPET	EQ	04-May-2023	63.75	63.50	64.95	62.60	63.30	63.20	63.29	47111	29.82	592	34548	73.33
KOTHARIPRO	EQ	04-May-2023	114.40	116.70	116.75	114.70	115.00	115.20	115.37	4304	4.97	113	3357	78.00
KOTYARK	SM	04-May-2023	496.35	505.00	505.00	470.00	485.00	485.85	486.01	21600	104.98	62	14800	68.52
KOVAI	EQ	04-May-2023	1984.20	1987.55	1990.00	1951.10	1972.00	1963.35	1974.36	3424	67.60	373	2615	76.37
KPIGREEN	EQ	04-May-2023	484.40	482.00	497.30	481.85	492.60	495.20	493.20	176330	869.66	8722	43070	24.43
KPITTECH	EQ	04-May-2023	922.40	926.50	935.00	906.00	910.50	909.25	914.57	1267402	11591.32	45577	502255	39.63
KPRMILL	EQ	04-May-2023	590.20	590.20	592.95	574.00	583.40	582.50	580.79	395431	2296.63	18521	213883	54.09
KRBL	EQ	04-May-2023	385.35	385.35	394.50	385.35	389.00	388.80	390.13	258982	1010.37	7798	87859	33.92
KREBSBIO	BE	04-May-2023	69.85	69.85	71.90	68.40	69.60	70.00	69.93	6520	4.56	83	-	-
KRIDHANINF	BE	04-May-2023	2.55	2.65	2.65	2.60	2.65	2.65	2.64	43125	1.14	63	-	-
KRISHANA	EQ	04-May-2023	470.40	472.95	475.00	465.00	466.00	466.70	470.26	12067	56.75	566	8867	73.48
KRISHIVAL	SM	04-May-2023	281.30	267.50	267.90	267.25	267.25	267.25	267.48	2000	5.35	4	2000	100.00
KRISHNADEF	SM	04-May-2023	168.65	168.15	184.40	166.05	179.25	180.05	175.26	325000	569.61	214	252000	77.54
KRITI	EQ	04-May-2023	101.40	100.50	103.35	100.30	101.00	101.50	101.76	28135	28.63	752	14744	52.40
KRITIKA	EQ	04-May-2023	11.65	11.45	11.75	11.45	11.75	11.60	11.58	90278	10.46	462	69041	76.48
KRITINUT	EQ	04-May-2023	47.10	46.65	47.75	46.40	47.45	47.00	47.05	29936	14.09	534	20272	67.72
KRSNAA	EQ	04-May-2023	509.45	517.10	523.35	512.20	519.00	517.30	518.01	30858	159.85	2666	9706	31.45
KSB	EQ	04-May-2023	2213.70	2190.00	2234.20	2190.00	2225.00	2217.55	2223.11	8628	191.81	2211	4041	46.84
KSCL	EQ	04-May-2023	532.00	534.65	536.25	528.60	530.50	533.25	531.51	30082	159.89	2422	15494	51.51
KSHITIJPOL	EQ	04-May-2023	16.60	16.95	17.00	16.20	16.60	16.55	16.56	298783	49.47	1045	200474	67.10
KSL	EQ	04-May-2023	343.85	343.80	349.00	341.10	344.00	344.55	345.54	34475	119.13	1447	20848	60.47
KSOLVES	EQ	04-May-2023	632.50	635.60	651.75	630.00	649.00	648.00	641.74	32998	211.76	2167	18737	56.78
KTKBANK	EQ	04-May-2023	132.50	132.50	135.90	132.50	135.40	135.30	134.85	1399854	1887.72	10841	819569	58.55
KUANTUM	EQ	04-May-2023	154.70	156.60	158.55	154.35	154.75	155.00	156.83	117455	184.21	2334	58819	50.08
L&TFH	EQ	04-May-2023	92.65	92.65	96.20	92.10	95.70	95.90	95.05	11903533	11314.33	39253	5273499	44.30
L&TFINANCE	NC	04-May-2023	1027.99	1025.75	1026.00	1025.00	1026.00	1025.99	1025.88	125	1.28	4	125	100.00
L&TFINANCE	NE	04-May-2023	1013.00	1005.55	1005.61	1005.00	1005.61	1005.61	1005.52	60	0.60	4	60	100.00
L&TFINANCE	NQ	04-May-2023	1012.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
L&TFINANCE	NS	04-May-2023	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	50	0.71	3	50	100.00
L&TFINANCE	NU	04-May-2023	1037.00	1043.05	1043.05	1042.00	1042.00	1042.74	1042.75	110	1.15	4	110	100.00
L&TFINANCE	Y5	04-May-2023	1031.00	1032.00	1032.03	1028.00	1031.11	1031.11	1029.73	4557	46.92	23	3335	73.18
L&TFINANCE	Y7	04-May-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	29	0.29	1	29	100.00
L&TFINANCE	Y9	04-May-2023	1055.15	1055.15	1055.15	1055.15	1055.15	1055.15	1055.15	12	0.13	2	12	100.00
LAGNAM	EQ	04-May-2023	49.30	50.45	50.45	49.40	50.40	49.85	49.95	45626	22.79	505	32991	72.31
LAL	EQ	04-May-2023	175.10	180.50	183.85	175.55	183.85	183.85	182.88	11056	20.22	251	6680	60.42
LALPATHLAB	EQ	04-May-2023	1934.10	1935.60	1967.15	1933.45	1956.00	1962.60	1953.59	81366	1589.56	11073	28624	35.18
LAMBODHARA	EQ	04-May-2023	225.25	225.50	232.60	223.35	224.10	225.50	227.58	113879	259.17	2573	53388	46.88
LANDMARK	EQ	04-May-2023	600.40	623.70	626.95	604.35	622.50	621.20	617.11	284841	1757.79	9007	188107	66.04
LAOPALA	EQ	04-May-2023	377.40	378.80	389.15	378.00	384.00	383.55	383.49	99481	381.50	5329	42657	42.88
LASA	EQ	04-May-2023	24.05	24.65	24.95	23.95	24.15	24.15	24.52	62485	15.32	252	40014	64.04
LATENTVIEW	EQ	04-May-2023	358.30	358.95	376.00	358.30	367.05	367.65	370.29	1065921	3946.98	25905	341390	32.03
LATTEYS	SM	04-May-2023	22.80	23.00	23.00	23.00	23.00	23.00	23.00	12500	2.88	1	12500	100.00
LAURUSLABS	EQ	04-May-2023	321.00	322.95	325.00	317.00	319.00	318.95	319.55	1972368	6302.63	25228	495515	25.12
LAXMICOT	EQ	04-May-2023	20.45	20.25	21.45	20.25	20.70	20.75	20.93	12003	2.51	137	6602	55.00
LAXMIMACH	EQ	04-May-2023	11052.30	11088.30	11310.00	11000.00	11150.10	11180.20	11194.58	8063	902.62	1920	5158	63.97
LCCINFOTEC	EQ	04-May-2023	1.70	1.75	1.75	1.70	1.75	1.70	1.72	42712	0.73	54	42712	100.00
LEMERITE	SM	04-May-2023	58.10	59.45	59.45	55.00	57.70	57.70	57.39	16000	9.18	10	12800	80.00
LEMONTREE	EQ	04-May-2023	90.55	91.00	91.15	89.60	89.90	89.85	90.17	3549760	3200.72	17606	1621524	45.68
LEXUS	EQ	04-May-2023	72.95	72.95	73.75	69.10	70.00	71.40	72.14	980	0.71	64	575	58.67
LFIC	EQ	04-May-2023	137.15	135.00	135.00	123.00	124.50	125.90	129.52	25434	32.94	921	12389	48.71
LGBBROSLTD	EQ	04-May-2023	805.70	808.00	819.30	798.20	808.20	809.85	809.77	52011	421.17	2950	28921	55.61
LGBFORGE	EQ	04-May-2023	8.80	8.80	9.05	8.70	8.80	8.85	8.83	174226	15.39	305	103098	59.17
LIBAS	EQ	04-May-2023	12.50	12.70	12.70	12.10	12.50	12.45	12.43	69001	8.58	249	58719	85.10
LIBERTSHOE	EQ	04-May-2023	238.05	238.45	242.80	236.85	239.00	238.80	239.41	105183	251.82	3352	50749	48.25
LICHSGFIN	EQ	04-May-2023	355.80	357.00	371.40	356.30	368.00	370.05	366.72	2801963	10275.47	50413	918706	32.79
LICI	EQ	04-May-2023	551.35	552.00	566.60	549.10	551.70	552.45	554.56	4283342	23753.77	62518	2045618	47.76
LICNETFGSC	EQ	04-May-2023	23.55	23.60	23.69	23.56	23.69	23.63	23.64	10427	2.46	63	7908	75.84
LICNETFN50	EQ	04-May-2023	194.75	194.80	196.25	194.64	196.25	195.91	195.12	1897	3.70	36	1875	98.84
LICNETFSEN	EQ	04-May-2023	663.71	666.72	668.00	666.72	668.00	667.75	667.47	31	0.21	4	31	100.00
LICNFNHGP	EQ	04-May-2023	190.80	190.92	192.68	190.92	192.50	192.23	191.84	2456	4.71	29	2437	99.23
LIKHITHA	EQ	04-May-2023	297.45	298.55	301.40	291.65	294.30	294.95	295.88	169045	500.17	7532	78788	46.61
LINC	EQ	04-May-2023	617.35	623.00	623.00	602.75	610.00	609.45	611.11	18467	112.85	1726	10789	58.42
LINCOLN	EQ	04-May-2023	400.70	404.50	404.50	391.60	392.90	393.00	396.15	55302	219.08	3806	30804	55.70
LINDEINDIA	EQ	04-May-2023	4027.80	4058.90	4058.90	3990.20	4018.90	4008.60	4012.42	34074	1367.19	3079	26374	77.40
LIQUIDBEES	EQ	04-May-2023	1000.00	1000.00	1000.65	999.25	1000.01	1000.00	1000.00	1638078	16380.78	8209	1154849	70.50
LIQUIDETF	EQ	04-May-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	202448	2024.48	253	165859	81.93
LODHA	EQ	04-May-2023	910.15	910.30	916.45	901.00	903.95	906.15	905.38	276203	2500.69	19514	140535	50.88
LOKESHMACH	EQ	04-May-2023	150.75	150.00	155.85	148.00	150.00	149.35	151.85	401454	609.61	8124	169671	42.26
LOTUSEYE	EQ	04-May-2023	63.60	65.95	69.95	62.25	67.30	67.60	68.92	104074	71.73	781	79408	76.30
LOVABLE	EQ	04-May-2023	107.45	107.50	110.90	107.45	108.55	108.45	108.87	18420	20.05	925	8833	47.95
LOYALTEX	EQ	04-May-2023	727.50	730.05	732.35	688.85	707.00	707.75	713.49	425	3.03	50	347	81.65
LPDC	EQ	04-May-2023	6.05	6.10	6.10	5.95	6.00	6.00	6.02	23588	1.42	128	11985	50.81
LRRPL	SM	04-May-2023	39.00	39.00	39.20	37.85	38.60	38.60	38.65	78000	30.14	13	60000	76.92
LSIL	EQ	04-May-2023	20.85	20.90	21.35	20.25	20.70	20.55	20.91	4433577	926.92	6237	1831779	41.32
LT	EQ	04-May-2023	2356.30	2361.80	2381.65	2342.85	2363.00	2356.90	2357.79	1230912	29022.35	59655	710769	57.74
LTGILTBEES	EQ	04-May-2023	24.05	24.76	24.76	23.98	24.01	24.04	24.06	219216	52.75	206	201126	91.75
LTIM	EQ	04-May-2023	4498.00	4480.80	4522.95	4466.05	4495.00	4501.05	4491.96	331451	14888.64	38259	144878	43.71
LTTS	EQ	04-May-2023	3723.80	3722.00	3764.95	3699.20	3720.00	3725.30	3732.90	218410	8153.02	21315	79376	36.34
LUMAXIND	EQ	04-May-2023	1966.90	1945.00	1993.50	1866.25	1935.00	1932.90	1916.61	30955	593.29	6743	12026	38.85
LUMAXTECH	EQ	04-May-2023	294.10	295.00	310.95	295.00	303.00	303.40	303.46	308290	935.52	8381	104629	33.94
LUPIN	EQ	04-May-2023	709.65	709.65	712.20	705.00	710.00	709.90	709.40	223675	1586.76	10411	49140	21.97
LUXIND	EQ	04-May-2023	1430.40	1450.00	1460.00	1416.50	1442.00	1428.80	1442.17	62150	896.31	5985	22723	36.56
LXCHEM	EQ	04-May-2023	278.60	278.60	283.25	278.10	281.05	280.45	280.90	270789	760.65	6988	105879	39.10
LYKALABS	EQ	04-May-2023	102.55	103.00	103.50	102.10	102.25	102.35	102.77	57739	59.34	1108	43364	75.10
LYPSAGEMS	EQ	04-May-2023	4.40	4.45	4.60	4.45	4.45	4.50	4.51	24401	1.10	53	17841	73.12
M&M	EQ	04-May-2023	1235.45	1235.00	1238.05	1228.00	1230.45	1231.70	1231.41	1541188	18978.27	107298	958516	62.19
M&MFIN	EQ	04-May-2023	271.50	272.50	289.15	269.70	288.00	288.35	283.70	18427087	52276.78	137156	6466942	35.09
M&MFIN	N1	04-May-2023	1050.00	1020.10	1020.10	1020.00	1020.00	1020.00	1020.02	10	0.10	2	10	100.00
M&MFIN	N2	04-May-2023	1101.25	1103.10	1103.10	1103.00	1103.00	1103.00	1103.01	190	2.10	7	190	100.00
MAANALU	EQ	04-May-2023	181.75	181.05	184.90	181.05	182.00	181.70	182.06	21116	38.44	738	15285	72.39
MACPOWER	EQ	04-May-2023	332.85	343.00	344.95	335.00	341.95	341.30	339.55	22025	74.79	1359	12429	56.43
MADHAV	EQ	04-May-2023	42.20	42.95	42.95	41.10	42.00	42.35	42.20	24568	10.37	423	17360	70.66
MADHAVBAUG	SM	04-May-2023	236.00	235.00	239.50	230.00	230.00	230.00	237.29	5600	13.29	6	5600	100.00
MADHUCON	BE	04-May-2023	4.50	4.50	4.50	4.30	4.40	4.35	4.35	81696	3.55	109	-	-
MADRASFERT	EQ	04-May-2023	74.85	75.35	81.90	75.10	78.10	78.30	79.08	6636451	5248.21	28604	1490458	22.46
MAESGETF	EQ	04-May-2023	29.12	29.18	29.47	29.17	29.36	29.38	29.22	9377	2.74	55	8413	89.72
MAFANG	EQ	04-May-2023	49.04	48.55	49.00	48.55	48.70	48.73	48.78	255229	124.49	2781	136443	53.46
MAFSETF	EQ	04-May-2023	19.32	19.41	19.60	19.26	19.59	19.57	19.47	183085	35.65	643	174809	95.48
MAGADSUGAR	EQ	04-May-2023	387.05	384.00	406.65	383.55	389.90	389.40	394.96	60885	240.47	2440	23827	39.13
MAGNUM	EQ	04-May-2023	28.70	28.95	29.70	28.75	28.80	28.95	29.08	37737	10.97	372	23545	62.39
MAGOLDETF	EQ	04-May-2023	61.35	61.35	62.35	61.30	61.70	61.60	61.40	3033	1.86	63	2916	96.14
MAHABANK	EQ	04-May-2023	29.60	29.65	30.20	29.60	29.95	29.90	29.88	12176172	3637.74	10637	3298014	27.09
MAHAPEXLTD	EQ	04-May-2023	98.35	98.65	99.15	95.20	97.90	96.60	96.85	6782	6.57	132	3758	55.41
MAHASTEEL	EQ	04-May-2023	73.55	72.85	74.10	71.00	73.85	73.50	72.72	25912	18.84	576	14082	54.35
MAHEPC	EQ	04-May-2023	98.00	98.95	101.40	97.30	98.00	98.65	99.33	49064	48.74	1403	21477	43.77
MAHESHWARI	EQ	04-May-2023	83.50	84.85	85.00	83.50	83.50	83.55	84.51	45408	38.37	161	6328	13.94
MAHINDCIE	EQ	04-May-2023	417.85	420.00	426.70	413.10	425.00	424.60	421.70	1561845	6586.33	45956	657774	42.12
MAHKTECH	EQ	04-May-2023	13.60	13.83	13.83	13.55	13.76	13.72	13.65	649870	88.69	1177	369351	56.83
MAHLIFE	EQ	04-May-2023	377.15	378.00	379.05	370.05	372.90	372.60	374.46	71976	269.52	3443	34427	47.83
MAHLOG	EQ	04-May-2023	371.75	373.40	373.40	371.30	373.00	372.45	372.39	29445	109.65	1623	16050	54.51
MAHSCOOTER	EQ	04-May-2023	4986.60	4986.60	5002.10	4908.00	4927.65	4933.95	4943.38	2670	131.99	748	1510	56.55
MAHSEAMLES	EQ	04-May-2023	429.30	427.00	432.55	410.10	414.00	414.10	422.27	282763	1194.01	10615	169035	59.78
MAITHANALL	EQ	04-May-2023	920.20	910.00	938.00	910.00	919.00	918.65	925.14	13107	121.26	2471	5986	45.67
MALLCOM	EQ	04-May-2023	823.45	810.05	845.95	801.00	820.00	809.45	817.63	5645	46.16	662	3083	54.61
MALUPAPER	EQ	04-May-2023	30.35	30.40	35.50	30.40	33.65	33.70	33.95	491731	166.94	3758	137632	27.99
MAM150ETF	EQ	04-May-2023	12.13	12.50	12.50	12.12	12.20	12.19	12.19	125520	15.30	323	83440	66.48
MAMFGETF	EQ	04-May-2023	84.73	82.20	85.37	82.20	85.36	85.13	85.08	26888	22.88	86	23559	87.62
MAN50ETF	EQ	04-May-2023	189.04	189.26	191.15	188.64	191.00	191.14	191.12	262889	502.45	126	260570	99.12
MANAKALUCO	EQ	04-May-2023	20.95	21.05	21.85	20.80	21.30	21.30	21.21	108485	23.01	817	72592	66.91
MANAKCOAT	EQ	04-May-2023	15.35	15.25	15.80	15.20	15.65	15.50	15.48	23525	3.64	203	13667	58.10
MANAKSIA	EQ	04-May-2023	134.70	134.85	140.50	132.80	136.45	137.85	137.39	170383	234.08	2322	83627	49.08
MANAKSTEEL	EQ	04-May-2023	39.30	39.30	39.80	39.00	39.45	39.25	39.37	24476	9.64	283	14949	61.08
MANALIPETC	EQ	04-May-2023	72.90	73.25	74.65	73.20	73.50	73.65	73.98	208503	154.24	3118	105269	50.49
MANAPPURAM	EQ	04-May-2023	113.95	113.10	121.00	111.10	118.45	119.25	116.15	53205623	61798.13	136703	16790036	31.56
MANGALAM	EQ	04-May-2023	114.20	114.50	115.75	112.90	115.40	114.65	114.38	29017	33.19	317	7263	25.03
MANGCHEFER	EQ	04-May-2023	99.15	99.65	102.00	97.00	99.85	99.10	99.77	784646	782.83	4036	582170	74.20
MANGLMCEM	EQ	04-May-2023	283.15	283.20	295.25	283.20	294.00	293.20	291.78	50395	147.04	1716	29940	59.41
MANINDS	EQ	04-May-2023	97.40	99.10	100.50	97.15	98.95	98.45	99.07	293581	290.86	3233	160228	54.58
MANINFRA	EQ	04-May-2023	80.85	80.80	83.50	80.15	82.25	82.75	82.66	1179339	974.79	4032	726230	61.58
MANOMAY	EQ	04-May-2023	134.25	135.10	147.05	134.55	145.00	144.40	141.30	14677	20.74	272	5235	35.67
MANORAMA	EQ	04-May-2023	1094.55	1097.70	1124.00	1086.45	1105.00	1112.45	1103.69	4879	53.85	494	3587	73.52
MANORG	BE	04-May-2023	479.25	484.95	484.95	473.00	475.00	475.60	476.24	2043	9.73	92	-	-
MANUGRAPH	EQ	04-May-2023	19.40	19.35	19.90	18.70	19.05	19.00	19.29	23116	4.46	317	14158	61.25
MANV30F	EQ	04-May-2023	134.24	133.89	135.99	133.89	135.99	135.99	134.07	238	0.32	9	228	95.80
MANXT50	EQ	04-May-2023	402.07	403.60	404.91	403.21	404.05	404.06	403.88	988	3.99	34	785	79.45
MANYAVAR	EQ	04-May-2023	1243.20	1237.10	1251.45	1216.00	1235.00	1229.35	1231.49	39450	485.82	5109	17266	43.77
MAPMYINDIA	EQ	04-May-2023	1083.50	1085.00	1090.45	1072.35	1078.50	1075.65	1081.73	31156	337.02	3093	14374	46.14
MARALOVER	EQ	04-May-2023	57.15	58.50	59.00	56.20	57.50	57.00	57.89	13539	7.84	567	8136	60.09
MARATHON	EQ	04-May-2023	286.75	288.60	293.95	286.45	288.00	287.75	289.52	38625	111.83	3123	17273	44.72
MARICO	EQ	04-May-2023	502.50	503.00	503.50	495.25	497.70	497.30	498.39	795938	3966.91	20657	370944	46.60
MARINE	EQ	04-May-2023	47.75	48.25	49.40	48.05	48.55	48.35	48.69	554152	269.84	2660	378800	68.36
MARKSANS	EQ	04-May-2023	80.55	81.45	81.60	78.25	79.20	80.30	80.72	1416300	1143.18	6049	868007	61.29
MARSHALL	BE	04-May-2023	58.95	59.05	61.80	58.00	61.70	61.40	60.71	121951	74.04	419	-	-
MARUTI	EQ	04-May-2023	8797.30	8796.65	8822.95	8743.00	8795.00	8800.60	8780.97	271926	23877.75	35872	151870	55.85
MASFIN	EQ	04-May-2023	714.55	725.00	727.10	716.15	725.00	723.90	723.21	17042	123.25	2341	9685	56.83
MASPTOP50	EQ	04-May-2023	28.77	29.17	29.18	28.52	28.60	28.55	28.58	307090	87.78	575	273501	89.06
MASTEK	EQ	04-May-2023	1738.75	1738.75	1750.00	1729.00	1736.00	1732.20	1737.53	38837	674.80	3931	24971	64.30
MATRIMONY	EQ	04-May-2023	519.60	519.90	531.00	519.90	527.00	529.00	526.69	5215	27.47	527	3908	74.94
MAWANASUG	EQ	04-May-2023	94.85	94.90	102.40	94.85	98.20	97.85	99.69	1201330	1197.60	11626	329046	27.39
MAXHEALTH	EQ	04-May-2023	476.05	471.65	484.40	469.05	478.50	481.15	477.97	1219061	5826.71	98198	608054	49.88
MAXIND	EQ	04-May-2023	95.00	94.80	98.00	94.80	95.10	95.45	96.50	96115	92.75	1799	52344	54.46
MAXVIL	EQ	04-May-2023	179.15	179.15	184.85	178.05	179.80	178.85	180.23	71563	128.98	958	37909	52.97
MAYURUNIQ	EQ	04-May-2023	495.45	495.45	499.00	490.00	490.00	493.90	495.14	64689	320.30	3134	42560	65.79
MAZDA	EQ	04-May-2023	670.05	678.00	678.00	655.40	657.35	659.55	662.89	3902	25.87	451	2634	67.50
MAZDOCK	EQ	04-May-2023	782.80	783.70	796.00	775.00	787.60	787.85	786.27	1079702	8489.40	23150	254805	23.60
MBAPL	EQ	04-May-2023	584.00	585.05	597.90	570.00	574.90	573.80	583.00	15238	88.84	600	12020	78.88
MBLINFRA	EQ	04-May-2023	19.80	20.10	20.25	19.40	19.75	19.80	19.79	141315	27.97	525	42317	29.95
MCDOWELL-N	EQ	04-May-2023	785.85	789.90	789.90	780.55	784.00	783.60	783.85	510695	4003.09	13912	271323	53.13
MCL	BE	04-May-2023	29.75	30.00	30.60	29.10	29.70	29.40	29.70	14861	4.41	118	-	-
MCLEODRUSS	BE	04-May-2023	21.05	21.05	22.10	20.70	22.00	22.00	21.79	319238	69.57	555	-	-
MCON	SM	04-May-2023	74.45	72.00	75.00	71.30	72.30	72.30	72.66	42000	30.52	14	33000	78.57
MCX	EQ	04-May-2023	1372.50	1374.95	1397.20	1368.20	1390.00	1392.90	1384.13	244013	3377.45	20351	80080	32.82
MEDANTA	EQ	04-May-2023	514.10	519.65	524.40	511.00	511.95	513.75	516.77	124363	642.67	6507	40798	32.81
MEDICAMEQ	EQ	04-May-2023	707.55	707.40	714.95	701.05	701.05	705.15	709.68	5421	38.47	398	4115	75.91
MEDICO	EQ	04-May-2023	82.30	83.30	83.70	79.65	80.20	81.40	81.15	284124	230.57	1129	49850	17.55
MEDPLUS	EQ	04-May-2023	721.95	727.85	745.90	726.90	736.10	740.55	740.24	77761	575.62	7044	24543	31.56
MEGAFLEX	SM	04-May-2023	39.00	36.40	37.80	36.40	37.80	37.80	37.10	6000	2.23	2	3000	50.00
MEGASOFT	EQ	04-May-2023	32.15	32.90	35.40	32.10	33.90	33.85	33.92	167953	56.98	771	84965	50.59
MEGASTAR	EQ	04-May-2023	230.20	234.20	247.00	230.00	244.85	242.55	238.63	6550	15.63	611	4481	68.41
MELSTAR	BZ	04-May-2023	2.10	2.15	2.15	2.15	2.15	2.15	2.15	5394	0.12	4	-	-
MENONBE	EQ	04-May-2023	111.70	114.50	114.60	109.05	112.10	111.95	112.81	204097	230.24	4174	117181	57.41
MEP	EQ	04-May-2023	13.15	13.25	13.55	12.85	13.50	13.40	13.31	199068	26.50	513	95160	47.80
METROBRAND	EQ	04-May-2023	900.40	906.35	920.00	891.00	914.95	916.40	909.12	141517	1286.56	10160	75773	53.54
METROPOLIS	EQ	04-May-2023	1239.50	1241.20	1257.30	1231.20	1254.25	1253.45	1245.75	131723	1640.94	8843	45188	34.31
MFL	EQ	04-May-2023	939.10	946.00	979.90	938.20	968.50	966.05	960.41	56172	539.48	5158	27347	48.68
MFSL	EQ	04-May-2023	638.75	639.60	655.05	637.15	653.00	652.20	650.41	1008138	6557.02	23716	602659	59.78
MGEL	EQ	04-May-2023	27.70	28.00	28.20	26.80	27.65	27.30	27.57	166419	45.88	488	112733	67.74
MGL	EQ	04-May-2023	1001.65	1006.85	1006.85	979.00	985.00	983.95	985.61	471094	4643.15	18710	192884	40.94
MHHL	SM	04-May-2023	54.00	54.00	55.50	53.70	53.95	53.95	54.36	27000	14.68	9	15000	55.56
MHLXMIRU	EQ	04-May-2023	279.65	280.65	282.90	271.20	274.80	273.30	275.46	26346	72.57	1233	12951	49.16
MHRIL	EQ	04-May-2023	301.00	302.40	302.40	296.00	298.00	297.75	298.54	155154	463.20	5985	91472	58.96
MICEL	EQ	04-May-2023	15.30	16.45	16.80	16.30	16.80	16.80	16.67	339542	56.61	520	224146	66.01
MID150BEES	EQ	04-May-2023	122.97	124.00	124.00	120.51	123.80	123.72	123.61	101708	125.72	1639	69530	68.36
MIDHANI	EQ	04-May-2023	210.30	210.30	214.00	206.25	206.50	207.45	209.80	359102	753.38	6967	145629	40.55
MINDACORP	EQ	04-May-2023	277.25	278.70	279.00	262.00	271.50	271.90	268.95	1215808	3269.93	16050	415488	34.17
MINDSPACE	RR	04-May-2023	323.25	326.80	326.80	317.51	323.99	323.00	321.40	44216	142.11	1850	32460	73.41
MINDTECK	EQ	04-May-2023	118.90	119.85	120.05	116.55	117.00	117.55	118.08	15749	18.60	410	9386	59.60
MIRCELECTR	EQ	04-May-2023	13.95	14.05	14.25	13.95	14.00	13.95	14.04	190366	26.72	572	130983	68.81
MIRZAINT	EQ	04-May-2023	59.55	59.25	62.50	57.35	62.50	62.50	61.38	8732595	5359.64	28263	3191264	36.54
MITCON	EQ	04-May-2023	74.10	76.40	76.40	73.55	74.70	73.90	74.20	3124	2.32	75	2577	82.49
MITTAL	BE	04-May-2023	12.70	12.85	12.85	12.35	12.35	12.45	12.56	19759	2.48	107	-	-
MKPL	SM	04-May-2023	762.00	762.00	762.00	762.00	762.00	762.00	762.00	600	4.57	2	600	100.00
MMFL	EQ	04-May-2023	852.95	858.95	879.00	857.05	876.50	871.70	869.60	26252	228.29	2266	19343	73.68
MMP	EQ	04-May-2023	189.20	188.00	193.00	185.55	187.35	187.60	188.20	19204	36.14	375	13388	69.71
MMTC	EQ	04-May-2023	28.65	28.90	31.95	28.70	30.75	30.90	31.03	21460926	6659.11	36970	2621782	12.22
MODIRUBBER	BE	04-May-2023	62.25	62.25	62.30	62.25	62.25	62.25	62.27	21	0.01	5	-	-
MODISONLTD	EQ	04-May-2023	60.70	60.15	61.50	60.15	61.45	61.10	61.08	14851	9.07	189	11068	74.53
MOGSEC	EQ	04-May-2023	51.87	51.99	51.99	51.85	51.89	51.89	51.96	831	0.43	21	781	93.98
MOHEALTH	EQ	04-May-2023	23.01	23.19	23.34	22.67	22.67	22.92	23.10	3275	0.76	35	1004	30.66
MOHITIND	EQ	04-May-2023	16.00	16.55	16.55	15.20	15.25	15.70	15.97	25852	4.13	153	18132	70.14
MOIL	EQ	04-May-2023	159.30	159.00	162.45	158.60	159.70	159.65	160.02	196601	314.61	4029	95192	48.42
MOKSH	EQ	04-May-2023	9.80	9.80	11.35	9.70	10.50	10.65	10.56	1252528	132.33	1952	578990	46.23
MOL	EQ	04-May-2023	82.50	83.75	88.15	83.30	86.50	86.60	86.14	1395352	1201.94	10657	515456	36.94
MOLDTECH	EQ	04-May-2023	290.85	291.90	312.15	289.05	304.80	304.95	304.36	412390	1255.14	13692	187748	45.53
MOLDTKPAC	EQ	04-May-2023	1000.95	1004.95	1015.05	991.65	1005.00	1003.10	999.16	33356	333.28	5146	14613	43.81
MOLOWVOL	EQ	04-May-2023	25.38	25.94	25.94	25.26	25.41	25.41	25.44	374	0.10	37	349	93.32
MOM100	EQ	04-May-2023	34.00	34.12	34.39	33.92	34.32	34.30	34.23	105197	36.00	778	66889	63.58
MOM50	EQ	04-May-2023	181.49	181.70	184.06	181.70	184.01	183.95	183.19	680	1.25	49	483	71.03
MOMENTUM	EQ	04-May-2023	19.43	19.43	19.80	19.43	19.55	19.57	19.55	2040	0.40	44	1126	55.20
MOMOMENTUM	EQ	04-May-2023	39.16	40.35	40.35	39.17	39.24	39.40	39.27	598382	234.98	66	598053	99.95
MON100	EQ	04-May-2023	104.22	105.00	105.00	103.21	103.66	103.53	103.66	687975	713.15	5900	417171	60.64
MONARCH	EQ	04-May-2023	209.00	209.40	211.35	206.00	210.80	209.25	210.14	31171	65.50	1350	5971	19.16
MONQ50	EQ	04-May-2023	52.42	52.89	52.89	52.05	52.20	52.22	52.27	50346	26.32	622	35598	70.71
MONTECARLO	EQ	04-May-2023	688.60	690.00	703.00	689.00	690.00	691.90	696.58	13004	90.58	2132	6133	47.16
MOQUALITY	EQ	04-May-2023	121.74	121.90	122.50	121.90	122.50	122.50	122.27	95	0.12	11	91	95.79
MORARJEE	EQ	04-May-2023	18.90	18.90	19.40	18.70	18.75	18.80	18.93	31662	5.99	99	26630	84.11
MOREPENLAB	EQ	04-May-2023	27.60	27.75	28.15	27.60	27.80	27.75	27.85	1619400	451.03	3520	691531	42.70
MOS	SM	04-May-2023	109.40	109.20	115.10	103.80	110.00	112.40	110.81	206400	228.71	108	84800	41.09
MOTHERSON	EQ	04-May-2023	74.75	74.75	75.75	74.60	75.40	75.55	75.43	7222207	5447.99	20144	4315433	59.75
MOTILALOFS	EQ	04-May-2023	608.00	608.00	616.45	605.00	609.40	609.40	610.37	68007	415.10	4438	38085	56.00
MOTOGENFIN	BE	04-May-2023	29.65	29.75	30.40	29.75	30.35	30.35	30.21	928	0.28	24	-	-
MOVALUE	EQ	04-May-2023	51.24	51.51	55.00	51.51	55.00	53.90	51.62	42	0.02	3	41	97.62
MOXSH	SM	04-May-2023	109.00	110.00	110.00	108.00	108.00	108.00	109.36	5600	6.12	7	5600	100.00
MPHASIS	EQ	04-May-2023	1852.40	1857.00	1862.10	1838.05	1840.10	1844.90	1848.53	209106	3865.38	10161	84307	40.32
MPSLTD	EQ	04-May-2023	859.40	860.75	874.40	859.95	869.70	865.20	867.62	22950	199.12	3171	11420	49.76
MRF	EQ	04-May-2023	93559.80	94000.00	95760.00	93026.25	94875.00	95110.80	94882.14	28698	27229.28	16485	4177	14.56
MRO-TEK	EQ	04-May-2023	55.65	56.40	57.40	55.60	57.00	56.50	56.57	7463	4.22	154	4324	57.94
MRPL	EQ	04-May-2023	61.45	61.55	62.70	61.55	61.85	61.90	62.06	4393837	2726.69	11775	1469998	33.46
MSPL	EQ	04-May-2023	8.60	8.70	8.75	8.55	8.65	8.65	8.68	213019	18.48	599	115868	54.39
MSTCLTD	EQ	04-May-2023	295.00	294.80	304.00	294.10	300.90	299.95	300.52	286997	862.47	7811	95856	33.40
MSUMI	EQ	04-May-2023	53.20	53.00	53.90	52.60	52.75	52.80	53.36	7192705	3838.25	11331	6127150	85.19
MTARTECH	EQ	04-May-2023	1868.50	1874.00	1916.00	1850.00	1894.00	1886.75	1890.45	190544	3602.13	18057	52432	27.52
MTEDUCARE	BE	04-May-2023	4.70	4.70	4.80	4.55	4.75	4.75	4.70	20327	0.96	75	-	-
MTNL	EQ	04-May-2023	20.20	20.25	21.30	20.25	20.85	20.90	20.84	5365949	1118.15	6941	1886685	35.16
MUKANDLTD	EQ	04-May-2023	134.20	134.65	136.40	133.80	134.80	134.65	134.94	93195	125.76	1821	58758	63.05
MUKTAARTS	EQ	04-May-2023	53.55	53.50	54.45	53.40	53.50	53.75	53.63	14025	7.52	100	12502	89.14
MUNJALAU	EQ	04-May-2023	42.90	43.30	43.50	42.50	42.75	42.85	43.04	54091	23.28	504	31078	57.46
MUNJALSHOW	EQ	04-May-2023	95.80	97.05	97.10	96.00	96.80	96.35	96.60	26295	25.40	267	14832	56.41
MURUDCERA	EQ	04-May-2023	35.80	36.45	36.45	35.30	35.80	35.55	35.82	23391	8.38	240	13512	57.77
MUTHOOTCAP	EQ	04-May-2023	293.65	294.35	311.80	291.80	299.95	301.35	305.42	147587	450.76	5043	51280	34.75
MUTHOOTFIN	EQ	04-May-2023	1019.10	1022.50	1055.95	1016.70	1047.50	1047.30	1043.74	2802742	29253.23	47522	1927942	68.79
NABARD	N1	04-May-2023	1122.22	1131.00	1131.00	1131.00	1131.00	1131.00	1131.00	136	1.54	2	136	100.00
NABARD	N2	04-May-2023	1136.00	1145.00	1145.00	1130.02	1130.02	1135.50	1135.70	4934	56.04	45	4764	96.55
NACLIND	EQ	04-May-2023	86.35	86.35	87.00	85.35	85.50	86.00	86.08	59848	51.52	740	34242	57.21
NAGAFERT	EQ	04-May-2023	11.05	11.15	11.60	11.00	11.60	11.45	11.31	787162	89.06	1156	539051	68.48
NAGREEKCAP	EQ	04-May-2023	21.25	20.75	21.10	20.20	20.75	20.85	20.72	24238	5.02	182	5089	21.00
NAGREEKEXP	EQ	04-May-2023	36.75	38.30	38.35	36.35	36.80	36.85	37.39	90374	33.79	673	53542	59.24
NAHARCAP	EQ	04-May-2023	289.65	286.90	298.65	286.90	292.35	293.10	293.93	9621	28.28	866	4116	42.78
NAHARINDUS	EQ	04-May-2023	109.10	108.00	118.00	108.00	113.30	113.50	115.34	195017	224.94	3353	84207	43.18
NAHARPOLY	EQ	04-May-2023	276.85	276.85	278.70	270.50	274.00	272.00	273.93	44727	122.52	1685	25125	56.17
NAHARSPING	EQ	04-May-2023	289.60	293.95	294.90	289.00	289.80	290.55	292.08	31741	92.71	1853	16169	50.94
NAM-INDIA	EQ	04-May-2023	238.90	240.10	242.55	236.00	237.00	236.65	238.19	256662	611.35	5686	157157	61.23
NARMADA	EQ	04-May-2023	21.45	21.60	21.80	21.25	21.35	21.40	21.48	5960	1.28	163	4075	68.37
NATCOPHARM	EQ	04-May-2023	584.65	585.40	599.50	584.65	592.50	593.25	593.14	516847	3065.61	13322	304938	59.00
NATHBIOGEN	EQ	04-May-2023	167.50	169.50	171.60	167.20	169.40	168.10	169.70	53327	90.50	1251	24671	46.26
NATIONALUM	EQ	04-May-2023	82.15	82.55	83.45	82.30	82.75	82.90	82.93	5372573	4455.44	17313	1699197	31.63
NATNLSTEEL	BE	04-May-2023	3.80	3.95	3.95	3.65	3.75	3.65	3.67	5590	0.21	21	-	-
NAUKRI	EQ	04-May-2023	3792.40	3780.00	3839.80	3758.05	3809.40	3802.80	3807.52	104863	3992.68	14537	29222	27.87
NAVA	EQ	04-May-2023	232.60	231.25	236.90	231.20	235.30	234.95	234.41	217095	508.90	5434	116186	53.52
NAVINFLUOR	EQ	04-May-2023	4799.50	4805.00	4855.40	4785.00	4801.10	4816.20	4819.00	58655	2826.58	7847	14111	24.06
NAVKARCORP	EQ	04-May-2023	57.00	57.30	59.35	57.05	58.50	58.35	58.60	941160	551.47	4946	444454	47.22
NAVNETEDUL	EQ	04-May-2023	116.50	117.00	117.75	115.50	116.30	116.25	116.50	99099	115.45	1683	50063	50.52
NAZARA	EQ	04-May-2023	561.85	567.35	574.00	560.25	565.00	562.20	567.41	134906	765.47	5448	56128	41.61
NBCC	EQ	04-May-2023	40.55	40.65	41.90	40.30	41.80	41.45	41.19	13587644	5596.84	23689	5647008	41.56
NBIFIN	EQ	04-May-2023	1464.20	1475.95	1490.30	1440.00	1481.00	1481.00	1479.02	80	1.18	26	72	90.00
NCC	EQ	04-May-2023	123.05	123.85	126.00	122.20	125.25	125.30	124.14	3601782	4471.26	22963	1313810	36.48
NCLIND	EQ	04-May-2023	186.30	187.70	196.00	186.55	193.50	192.95	192.85	466169	899.02	9208	194618	41.75
NDGL	EQ	04-May-2023	1413.90	1439.00	1439.00	1364.45	1424.00	1425.65	1417.65	227	3.22	49	191	84.14
NDL	EQ	04-May-2023	21.70	22.00	22.75	21.40	21.50	21.60	21.95	238519	52.36	898	159153	66.73
NDRAUTO	EQ	04-May-2023	595.30	599.95	602.00	588.00	594.50	594.35	592.90	5246	31.10	498	3681	70.17
NDTV	EQ	04-May-2023	182.65	184.45	184.90	181.70	183.00	183.35	183.34	160569	294.38	2235	97092	60.47
NECCLTD	EQ	04-May-2023	21.90	22.00	22.75	21.65	22.10	21.90	22.15	161836	35.84	408	111643	68.99
NECLIFE	EQ	04-May-2023	18.00	18.00	18.40	18.00	18.25	18.20	18.18	155821	28.32	465	88105	56.54
NELCAST	EQ	04-May-2023	101.00	100.20	101.95	99.65	100.30	100.15	100.89	284690	287.23	2531	157218	55.22
NELCO	EQ	04-May-2023	619.55	621.90	630.00	610.25	613.95	616.50	622.26	98969	615.85	5514	35058	35.42
NEOGEN	EQ	04-May-2023	1585.25	1605.00	1614.00	1580.00	1602.95	1597.65	1598.35	33121	529.39	4911	11404	34.43
NESCO	EQ	04-May-2023	557.15	557.90	583.25	557.90	571.00	569.85	573.26	185381	1062.72	6918	110723	59.73
NESTLEIND	EQ	04-May-2023	21875.70	21878.85	21994.95	21637.85	21717.95	21693.75	21759.24	63534	13824.52	18333	29703	46.75
NETF	EQ	04-May-2023	189.92	193.34	195.00	189.51	195.00	193.20	190.89	2180	4.16	81	811	37.20
NETWORK18	EQ	04-May-2023	58.35	58.40	60.65	58.35	59.55	59.55	59.65	1372265	818.50	6202	460551	33.56
NEULANDLAB	EQ	04-May-2023	2035.15	2035.15	2063.95	2010.00	2037.70	2036.95	2032.02	21853	444.06	3357	10283	47.06
NEWGEN	EQ	04-May-2023	550.15	553.00	558.90	540.95	550.70	550.20	550.40	276506	1521.88	12643	108161	39.12
NEXTMEDIA	EQ	04-May-2023	5.20	5.25	5.60	4.75	5.00	5.00	5.04	32959	1.66	55	27909	84.68
NFL	EQ	04-May-2023	80.60	80.80	84.20	80.65	83.65	83.50	83.05	8741064	7259.32	25376	2205827	25.24
NGIL	BE	04-May-2023	55.90	55.90	57.00	55.05	55.40	55.45	55.95	3355	1.88	64	-	-
NGLFINE	EQ	04-May-2023	1441.00	1451.90	1504.00	1404.05	1493.05	1498.10	1473.66	3791	55.87	845	2234	58.93
NH	EQ	04-May-2023	757.85	758.00	770.95	758.00	762.50	765.60	766.26	64294	492.66	9931	39604	61.60
NHAI	N2	04-May-2023	1152.00	1151.00	1166.00	1151.00	1160.00	1160.00	1163.51	1549	18.02	23	1503	97.03
NHAI	N6	04-May-2023	1189.98	1192.00	1195.99	1175.00	1188.00	1188.01	1182.11	1551	18.33	35	957	61.70
NHAI	N8	04-May-2023	1051.07	1050.00	1050.00	1049.00	1050.00	1050.00	1049.02	121	1.27	4	120	99.17
NHAI	NA	04-May-2023	1152.00	1155.00	1155.00	1149.00	1155.00	1155.00	1154.33	4480	51.71	16	4430	98.88
NHAI	NE	04-May-2023	1173.99	1179.90	1179.90	1179.90	1179.90	1179.90	1179.90	2	0.02	2	1	50.00
NHBTF2014	N3	04-May-2023	6450.00	6580.00	6580.00	6580.00	6580.00	6580.00	6580.00	49	3.22	1	49	100.00
NHBTF2014	N6	04-May-2023	6590.00	6593.00	6630.00	6591.00	6629.00	6629.00	6616.01	788	52.13	30	702	89.09
NHBTF2023	N4	04-May-2023	6868.00	6570.00	6570.00	6570.00	6570.00	6570.00	6570.00	147	9.66	1	147	100.00
NHBTF2023	N6	04-May-2023	5924.00	5919.80	5924.00	5919.80	5924.00	5924.00	5920.72	100	5.92	4	100	100.00
NHIT	N1	04-May-2023	307.90	305.50	308.00	305.50	307.50	307.50	307.62	2757	8.48	20	2716	98.51
NHIT	N2	04-May-2023	307.76	306.13	308.48	306.13	306.52	306.52	308.31	430	1.33	6	402	93.49
NHIT	N3	04-May-2023	414.08	412.05	413.93	412.05	413.93	413.93	412.06	565	2.33	16	561	99.29
NHPC	EQ	04-May-2023	45.65	45.85	46.35	45.05	45.20	45.25	45.75	12539637	5737.44	28088	7138678	56.93
NIACL	EQ	04-May-2023	109.95	110.15	129.75	110.10	122.70	126.65	122.70	22228552	27273.77	114353	1763615	7.93
NIBL	BE	04-May-2023	18.70	18.85	18.85	18.25	18.70	18.45	18.52	7934	1.47	57	-	-
NIDAN	SM	04-May-2023	43.15	44.00	44.95	42.50	44.75	44.75	44.13	6000	2.65	6	5000	83.33
NIF100BEES	EQ	04-May-2023	186.05	186.04	188.40	186.00	187.90	188.04	186.84	59187	110.59	227	56632	95.68
NIFTYBEES	EQ	04-May-2023	197.68	199.45	199.61	197.03	199.45	199.44	198.75	3692955	7339.87	29351	2928988	79.31
NIFTYQLITY	EQ	04-May-2023	14.75	14.75	14.85	14.64	14.85	14.82	14.76	21883	3.23	258	9418	43.04
NIITLTD	EQ	04-May-2023	358.70	358.70	363.60	355.30	363.00	362.25	360.72	179634	647.98	4627	83120	46.27
NILAINFRA	EQ	04-May-2023	5.20	5.25	5.30	5.15	5.25	5.20	5.22	117217	6.12	266	83096	70.89
NILASPACES	EQ	04-May-2023	2.85	2.80	2.90	2.80	2.90	2.85	2.84	100192	2.85	215	74032	73.89
NILKAMAL	EQ	04-May-2023	2016.60	2017.00	2041.65	2010.00	2010.05	2012.90	2020.12	1290	26.06	376	679	52.64
NINSYS	BE	04-May-2023	413.10	414.00	424.95	393.00	417.90	413.60	412.16	1273	5.25	173	-	-
NIPPOBATRY	EQ	04-May-2023	326.15	333.95	335.00	327.00	331.75	331.15	330.37	1505	4.97	197	1009	67.04
NIRAJ	EQ	04-May-2023	29.50	30.90	30.90	29.45	30.40	29.70	29.94	17315	5.18	227	9437	54.50
NIRMAN	SM	04-May-2023	75.20	73.55	78.95	73.55	78.95	78.95	78.33	73200	57.34	55	57600	78.69
NITCO	EQ	04-May-2023	18.95	19.15	19.15	18.50	18.50	18.55	18.70	97433	18.22	639	71257	73.13
NITINSPIN	EQ	04-May-2023	252.85	254.25	260.00	252.30	257.05	257.90	257.56	143430	369.42	4592	81693	56.96
NITIRAJ	EQ	04-May-2023	73.25	75.45	75.60	71.20	73.90	72.80	73.26	6817	4.99	77	4473	65.62
NKIND	EQ	04-May-2023	41.95	42.20	46.00	42.00	43.70	44.25	43.88	3936	1.73	178	1434	36.43
NLCINDIA	EQ	04-May-2023	87.55	88.05	88.45	85.25	86.05	86.55	86.66	3824612	3314.53	14734	1297421	33.92
NMDC	EQ	04-May-2023	110.15	111.00	111.80	110.65	111.30	111.25	111.38	8230765	9167.16	28371	4598105	55.86
NOCIL	EQ	04-May-2023	221.00	221.45	226.50	220.10	224.20	225.30	223.57	405985	907.66	6009	212265	52.28
NOIDATOLL	EQ	04-May-2023	7.25	7.25	7.35	7.00	7.15	7.05	7.08	145428	10.29	253	110089	75.70
NOVARTIND	EQ	04-May-2023	593.95	592.05	598.90	589.05	594.55	594.45	591.96	10871	64.35	711	7558	69.52
NPBET	EQ	04-May-2023	226.62	227.35	227.35	222.24	225.10	225.05	222.44	1311	2.92	30	1186	90.47
NPST	SM	04-May-2023	620.50	651.50	651.50	651.50	651.50	651.50	651.50	3200	20.85	8	3200	100.00
NRAIL	EQ	04-May-2023	267.40	269.00	273.60	265.00	265.15	266.25	269.09	8308	22.36	354	4706	56.64
NRBBEARING	EQ	04-May-2023	151.45	151.00	153.50	149.35	150.10	150.15	151.26	134239	203.05	3616	79253	59.04
NRL	EQ	04-May-2023	102.55	104.60	104.85	101.00	102.00	101.95	102.61	66225	67.95	760	57408	86.69
NSIL	EQ	04-May-2023	2159.50	2150.05	2184.90	2120.00	2121.30	2140.95	2151.08	601	12.93	154	449	74.71
NSLNISP	EQ	04-May-2023	38.20	38.35	39.10	38.20	38.40	38.45	38.57	4195006	1617.82	12147	2313317	55.14
NTPC	EQ	04-May-2023	176.35	176.45	177.45	174.80	175.95	176.35	176.05	4671155	8223.69	43450	2348616	50.28
NTPC	N2	04-May-2023	1250.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
NTPC	N4	04-May-2023	1047.10	1051.00	1053.00	1051.00	1053.00	1053.00	1052.56	460	4.84	6	460	100.00
NTPC	N5	04-May-2023	1168.10	1168.61	1168.61	1168.61	1168.61	1168.61	1168.61	85	0.99	1	85	100.00
NTPC	N6	04-May-2023	1305.00	1305.00	1323.14	1301.00	1323.14	1323.14	1306.26	632	8.26	5	632	100.00
NTPC	N7	04-May-2023	10.30	10.30	10.31	10.29	10.31	10.30	10.31	356925	36.80	97	356850	99.98
NTPC	NA	04-May-2023	1250.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	30	0.32	1	30	100.00
NTPC	NB	04-May-2023	1068.99	1072.11	1072.11	1072.11	1072.11	1072.11	1072.11	1	0.01	1	1	100.00
NUCLEUS	EQ	04-May-2023	620.40	621.95	627.00	614.80	623.95	622.65	620.73	38890	241.40	2952	16295	41.90
NURECA	EQ	04-May-2023	337.35	339.00	341.80	337.00	338.30	338.25	338.57	34065	115.33	2239	16596	48.72
NUVOCO	EQ	04-May-2023	330.00	332.95	335.85	326.30	332.00	332.50	328.73	2450669	8056.04	17359	2302307	93.95
NV20BEES	EQ	04-May-2023	104.94	105.19	105.60	104.79	105.60	105.40	105.03	13086	13.74	78	11550	88.26
NXTDIGITAL	EQ	04-May-2023	117.75	122.00	124.90	118.50	121.20	120.60	121.33	12431	15.08	465	4461	35.89
NYKAA	EQ	04-May-2023	124.05	124.00	129.80	123.25	129.55	128.60	127.03	15983154	20303.03	66505	6183609	38.69
OAL	EQ	04-May-2023	401.55	403.15	403.95	397.05	402.90	398.45	399.56	12450	49.74	712	10245	82.29
OBCL	EQ	04-May-2023	57.45	57.05	58.00	56.45	57.00	57.65	57.10	15523	8.86	268	7588	48.88
OBEROIRLTY	EQ	04-May-2023	923.50	923.50	932.05	915.10	925.00	928.15	925.46	423947	3923.47	12675	201895	47.62
OCCL	EQ	04-May-2023	724.65	736.05	738.00	725.00	730.00	729.15	731.88	7452	54.54	464	5878	78.88
OFSS	EQ	04-May-2023	3646.80	3650.00	3707.50	3639.25	3680.00	3692.90	3676.49	143850	5288.63	12502	91312	63.48
OIL	EQ	04-May-2023	257.05	256.00	260.90	255.60	258.00	258.15	258.77	1570141	4063.10	31072	678491	43.21
OILCOUNTUB	EQ	04-May-2023	16.60	16.90	16.90	16.10	16.40	16.20	16.35	20303	3.32	217	12196	60.07
OLECTRA	EQ	04-May-2023	651.00	652.00	664.50	652.00	657.85	655.35	657.79	459417	3021.98	15283	126298	27.49
OMAXAUTO	EQ	04-May-2023	45.55	46.80	48.30	46.00	47.05	47.45	47.36	54128	25.63	706	38299	70.76
OMAXE	EQ	04-May-2023	53.25	53.50	55.00	53.30	53.30	54.40	53.94	255506	137.81	2196	66750	26.12
OMINFRAL	EQ	04-May-2023	43.35	43.60	46.20	43.10	43.80	44.15	44.69	423412	189.23	2902	215990	51.01
OMKARCHEM	BZ	04-May-2023	7.75	8.10	8.10	8.10	8.10	8.10	8.10	19129	1.55	21	-	-
ONELIFECAP	EQ	04-May-2023	12.25	12.20	12.85	12.20	12.40	12.55	12.57	20256	2.55	459	10878	53.70
ONEPOINT	EQ	04-May-2023	18.80	19.10	20.40	18.95	20.20	20.20	19.79	2229920	441.28	3474	1116158	50.05
ONGC	EQ	04-May-2023	161.15	160.80	161.20	159.20	160.80	161.00	160.34	9929482	15921.12	62244	5121139	51.58
ONMOBILE	EQ	04-May-2023	69.75	69.80	71.30	69.60	70.30	70.35	70.32	425730	299.37	3853	186830	43.88
ONWARDTEC	EQ	04-May-2023	323.80	329.00	343.25	321.00	333.60	335.00	326.27	35408	115.53	1807	21583	60.96
OPTIEMUS	EQ	04-May-2023	163.25	164.90	170.00	163.60	167.65	167.80	166.22	385242	640.35	6473	188519	48.94
ORBTEXP	EQ	04-May-2023	143.20	145.35	153.00	142.30	151.20	150.45	149.40	31214	46.63	703	17444	55.89
ORCHPHARMA	BE	04-May-2023	391.55	391.10	401.00	386.50	399.90	400.20	395.77	8176	32.36	611	-	-
ORICONENT	EQ	04-May-2023	21.90	22.00	22.50	21.60	21.85	21.80	22.03	132420	29.17	498	94400	71.29
ORIENTABRA	EQ	04-May-2023	25.90	26.35	26.70	25.80	26.65	26.55	26.38	38451	10.14	310	22436	58.35
ORIENTALTL	EQ	04-May-2023	6.75	6.90	7.05	6.75	6.90	6.95	6.92	24579	1.70	114	23062	93.83
ORIENTBELL	EQ	04-May-2023	545.80	545.80	553.00	543.10	553.00	550.95	548.98	12099	66.42	527	8071	66.71
ORIENTCEM	EQ	04-May-2023	125.35	125.95	127.80	125.60	126.50	126.75	126.85	234737	297.76	3137	131663	56.09
ORIENTELEC	EQ	04-May-2023	222.35	224.20	224.20	220.80	221.40	221.00	221.60	187252	414.95	5278	127561	68.12
ORIENTHOT	EQ	04-May-2023	93.30	94.70	96.20	93.70	94.15	94.55	95.00	1214163	1153.42	5745	613722	50.55
ORIENTLTD	EQ	04-May-2023	62.80	62.10	64.45	62.05	62.25	62.45	63.08	20703	13.06	251	14712	71.06
ORIENTPPR	EQ	04-May-2023	44.60	44.70	45.00	43.10	43.20	43.30	44.07	2144395	944.94	5469	1202418	56.07
ORISSAMINE	EQ	04-May-2023	2776.55	2778.10	2849.00	2751.40	2759.00	2756.95	2786.87	5002	139.40	1342	2039	40.76
ORTEL	BZ	04-May-2023	1.15	1.15	1.20	1.15	1.15	1.15	1.16	6071	0.07	24	-	-
ORTINLAB	EQ	04-May-2023	19.30	19.25	19.65	19.25	19.65	19.35	19.37	21398	4.15	147	14407	67.33
OSIAHYPER	EQ	04-May-2023	31.15	32.40	32.40	29.60	30.65	31.10	30.25	702530	212.50	2969	292230	41.60
OSWALAGRO	EQ	04-May-2023	30.20	30.45	32.40	30.10	31.80	31.65	31.29	256745	80.33	1176	141750	55.21
OSWALSEEDS	EQ	04-May-2023	396.95	397.90	397.90	381.00	387.00	385.25	390.66	8409	32.85	415	2422	28.80
PAGEIND	EQ	04-May-2023	40448.10	40540.00	41096.35	40351.05	40889.00	40882.10	40837.10	19969	8154.76	8849	10907	54.62
PAISALO	EQ	04-May-2023	50.70	51.20	52.55	50.95	52.15	52.15	51.95	893778	464.35	1959	676658	75.71
PALASHSECU	EQ	04-May-2023	106.00	106.00	108.65	103.00	104.00	104.35	105.06	2763	2.90	164	1535	55.56
PALREDTEC	EQ	04-May-2023	143.90	145.00	150.95	136.60	137.55	138.65	143.94	118534	170.62	2136	46970	39.63
PANACEABIO	EQ	04-May-2023	121.25	121.55	122.40	121.10	121.95	121.70	121.75	18399	22.40	551	11326	61.56
PANACHE	BE	04-May-2023	61.00	61.00	61.45	61.00	61.00	61.00	61.06	6023	3.68	48	-	-
PANAMAPET	EQ	04-May-2023	300.25	301.10	309.00	299.55	303.85	302.90	304.52	72459	220.65	2441	45002	62.11
PANSARI	EQ	04-May-2023	90.00	90.00	93.95	87.75	90.05	91.35	90.17	345	0.31	27	186	53.91
PAR	EQ	04-May-2023	168.05	171.00	172.80	168.50	168.50	169.55	171.17	13313	22.79	267	10364	77.85
PARACABLES	EQ	04-May-2023	39.55	40.00	40.15	38.00	38.50	38.35	38.85	330234	128.30	1493	237309	71.86
PARADEEP	EQ	04-May-2023	55.30	55.60	57.25	55.00	57.15	57.05	56.49	4017770	2269.75	19356	1631184	40.60
PARAGMILK	EQ	04-May-2023	93.45	93.65	96.65	92.35	95.45	95.75	95.07	1137258	1081.17	7144	531352	46.72
PARAS	EQ	04-May-2023	534.00	535.70	544.00	535.70	539.00	538.20	540.55	88681	479.36	4823	42358	47.76
PARASPETRO	BE	04-May-2023	0.90	0.95	0.95	0.85	0.95	0.90	0.90	252251	2.28	208	-	-
PARIN	SM	04-May-2023	77.10	73.25	73.25	73.25	73.25	73.25	73.25	12000	8.79	6	12000	100.00
PARSVNATH	EQ	04-May-2023	7.55	7.60	7.65	7.30	7.65	7.60	7.54	282825	21.32	550	184733	65.32
PARTYCRUS	SM	04-May-2023	49.40	49.00	49.10	47.75	49.10	49.10	48.62	12000	5.83	3	8000	66.67
PASUPTAC	EQ	04-May-2023	30.50	30.75	31.20	30.40	30.50	30.60	30.65	48473	14.86	377	32464	66.97
PATANJALI	BE	04-May-2023	938.70	942.50	945.00	921.00	943.00	940.30	935.55	187708	1756.10	4000	-	-
PATELENG	EQ	04-May-2023	21.25	21.40	24.30	21.20	23.25	23.25	23.23	51475081	11957.38	52162	16624892	32.30
PATINTLOG	EQ	04-May-2023	13.15	13.45	13.45	12.85	13.05	13.00	13.32	395134	52.62	692	308721	78.13
PATTECH	ST	04-May-2023	55.65	56.00	56.00	56.00	56.00	56.00	56.00	3000	1.68	1	3000	100.00
PAVNAIND	SM	04-May-2023	291.00	286.10	299.00	286.10	299.00	292.55	292.55	3200	9.36	2	3200	100.00
PAYTM	EQ	04-May-2023	662.15	666.50	673.00	662.55	670.00	670.85	667.98	2145186	14329.35	38249	1071310	49.94
PCBL	EQ	04-May-2023	126.15	126.65	129.05	126.10	127.30	126.65	127.43	885882	1128.85	7397	435483	49.16
PCJEWELLER	EQ	04-May-2023	25.75	25.85	26.35	25.50	25.55	25.60	25.73	1359594	349.86	3698	808196	59.44
PDMJEPAPER	EQ	04-May-2023	41.60	41.15	43.45	41.15	42.95	42.75	42.73	467182	199.61	2754	175445	37.55
PDSL	EQ	04-May-2023	367.45	367.45	371.70	357.00	362.45	361.25	363.98	56732	206.49	3994	29119	51.33
PEARLPOLY	EQ	04-May-2023	21.50	21.55	23.65	21.50	22.15	22.15	22.69	226164	51.31	909	46817	20.70
PEL	EQ	04-May-2023	744.00	747.70	759.00	742.25	757.30	757.60	753.77	1009290	7607.73	26971	353436	35.02
PENIND	EQ	04-May-2023	71.10	71.25	73.40	71.20	72.85	72.50	72.47	918508	665.68	5052	366505	39.90
PENINLAND	EQ	04-May-2023	19.75	19.85	19.85	18.80	19.00	19.10	19.26	625257	120.45	1486	483822	77.38
PERFECT	SM	04-May-2023	22.90	21.85	22.40	21.75	21.75	21.75	21.92	150000	32.88	18	114000	76.00
PERSISTENT	EQ	04-May-2023	4677.95	4685.65	4718.00	4620.00	4663.45	4669.25	4663.15	248605	11592.81	25008	86519	34.80
PETRONET	EQ	04-May-2023	236.70	230.00	230.65	224.20	227.05	226.80	226.44	6728668	15236.41	54117	2537326	37.71
PFC	EQ	04-May-2023	170.45	171.00	177.45	170.95	174.55	174.40	174.96	10382525	18165.08	67925	3781014	36.42
PFC	N2	04-May-2023	1095.00	1094.50	1094.50	1094.50	1094.50	1094.50	1094.50	1000	10.95	1	1000	100.00
PFC	N3	04-May-2023	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	74	0.91	5	74	100.00
PFC	N5	04-May-2023	1162.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	74	0.86	3	74	100.00
PFC	N6	04-May-2023	1049.50	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1	0.01	1	1	100.00
PFC	N8	04-May-2023	1314.60	1320.00	1320.00	1312.50	1320.00	1320.00	1318.64	1765	23.27	22	1713	97.05
PFIZER	EQ	04-May-2023	3788.65	3799.00	3809.00	3781.00	3795.00	3794.30	3798.56	5177	196.65	1265	2554	49.33
PFOCUS	EQ	04-May-2023	81.90	82.60	84.75	81.60	81.70	82.05	82.48	92621	76.40	1732	50898	54.95
PFS	EQ	04-May-2023	14.65	14.90	15.25	14.75	14.90	14.90	15.02	1354817	203.47	1846	923125	68.14
PGEL	EQ	04-May-2023	1428.00	1438.00	1438.00	1417.20	1427.90	1424.30	1428.17	17628	251.76	2069	13240	75.11
PGHH	EQ	04-May-2023	13941.60	13919.95	14138.90	13904.05	13950.00	13972.65	14018.07	2916	408.77	1334	1098	37.65
PGHL	EQ	04-May-2023	4700.40	4723.90	4736.15	4686.30	4698.85	4692.50	4709.24	6628	312.13	1815	4492	67.77
PGIL	EQ	04-May-2023	447.45	449.00	449.00	439.00	445.80	445.50	443.79	3714	16.48	485	2334	62.84
PGINVIT	IV	04-May-2023	125.77	125.98	127.05	125.50	127.05	126.99	126.44	770473	974.19	4139	663332	86.09
PHANTOMFX	SM	04-May-2023	239.30	244.75	250.20	242.00	242.00	243.00	245.33	48000	117.76	27	37200	77.50
PHARMABEES	EQ	04-May-2023	12.71	12.72	12.81	12.69	12.80	12.78	12.77	1799302	229.81	2268	1479978	82.25
PHOENIXLTD	EQ	04-May-2023	1436.85	1432.55	1451.85	1408.45	1449.90	1447.10	1439.64	90534	1303.36	10697	46611	51.48
PIDILITIND	EQ	04-May-2023	2463.95	2474.95	2474.95	2450.75	2464.95	2465.15	2461.31	299652	7375.36	24610	122197	40.78
PIGL	SM	04-May-2023	68.00	68.00	71.40	68.00	71.20	71.20	70.50	12000	8.46	6	12000	100.00
PIIND	EQ	04-May-2023	3425.70	3433.00	3480.95	3417.20	3429.90	3426.30	3446.99	306626	10569.36	30047	122687	40.01
PILANIINVS	EQ	04-May-2023	1782.05	1790.55	1808.00	1790.55	1807.00	1801.65	1800.39	1421	25.58	193	1165	81.98
PILITA	EQ	04-May-2023	7.45	7.75	8.55	7.65	8.15	8.10	8.21	2785750	228.80	2537	1593842	57.21
PIONEEREMB	EQ	04-May-2023	36.85	37.45	37.50	36.30	37.40	37.20	37.12	118318	43.92	495	51577	43.59
PITTIENG	EQ	04-May-2023	329.65	329.00	335.00	325.00	332.50	334.00	331.14	80669	267.13	5336	41610	51.58
PIXTRANS	EQ	04-May-2023	788.50	786.55	798.55	776.05	791.00	781.90	783.85	49168	385.41	2087	39928	81.21
PKTEA	BE	04-May-2023	254.40	254.40	264.85	254.40	256.50	256.75	256.12	91	0.23	5	-	-
PLASTIBLEN	EQ	04-May-2023	174.50	179.00	180.10	174.50	177.00	177.20	177.60	71154	126.37	1705	37237	52.33
PNB	EQ	04-May-2023	52.55	52.75	53.50	52.50	53.20	53.35	52.97	31540665	16708.13	56061	9639979	30.56
PNBGILTS	EQ	04-May-2023	60.00	59.75	60.45	59.65	59.90	59.90	60.05	236959	142.30	1877	143834	60.70
PNBHOUSING	EQ	04-May-2023	485.25	485.95	496.25	476.45	493.00	493.70	487.55	1335767	6512.47	27995	320809	24.02
PNC	EQ	04-May-2023	38.15	39.45	39.45	37.85	38.95	38.50	38.73	5353	2.07	171	2485	46.42
PNCINFRA	EQ	04-May-2023	293.10	295.00	309.65	295.00	306.60	306.55	304.53	1640880	4996.92	26673	544720	33.20
POCL	EQ	04-May-2023	366.40	370.05	378.00	362.60	367.00	368.65	369.39	28547	105.45	1689	19093	66.88
PODDARHOUS	BE	04-May-2023	109.85	107.60	112.70	107.60	111.00	109.60	110.66	575	0.64	23	-	-
PODDARMENT	EQ	04-May-2023	281.80	280.00	300.85	279.00	293.25	292.05	293.05	21598	63.29	838	15846	73.37
POKARNA	EQ	04-May-2023	351.20	351.00	354.05	348.55	353.00	352.40	351.70	10158	35.73	639	6187	60.91
POLICYBZR	EQ	04-May-2023	598.25	594.00	608.50	594.00	599.00	597.15	601.01	884307	5314.81	22817	505810	57.20
POLYCAB	EQ	04-May-2023	3291.65	3287.00	3295.95	3253.60	3273.00	3269.05	3270.96	138245	4521.94	13965	52532	38.00
POLYMED	EQ	04-May-2023	983.05	985.00	985.35	970.85	976.50	978.90	978.48	28710	280.92	2605	21898	76.27
POLYPLEX	EQ	04-May-2023	1375.60	1390.00	1430.00	1377.45	1422.00	1423.25	1405.40	259369	3645.16	18246	108071	41.67
PONNIERODE	EQ	04-May-2023	444.35	440.40	459.10	440.40	453.00	452.85	453.74	79914	362.60	2792	28218	35.31
POONAWALLA	EQ	04-May-2023	325.40	325.70	334.90	325.60	331.45	330.85	330.67	4566306	15099.50	33988	1632392	35.75
POWERGRID	EQ	04-May-2023	239.70	239.65	240.70	234.95	238.00	238.85	237.37	6892338	16360.67	77848	3878225	56.27
POWERINDIA	EQ	04-May-2023	3355.15	3337.00	3482.00	3337.00	3452.00	3466.35	3439.30	20445	703.16	3821	9985	48.84
POWERMECH	EQ	04-May-2023	2776.80	2775.00	2838.00	2754.10	2774.00	2772.00	2803.44	56759	1591.21	9577	21290	37.51
PPAP	EQ	04-May-2023	187.35	188.00	206.05	187.00	198.30	198.90	198.24	24518	48.61	916	14326	58.43
PPL	EQ	04-May-2023	156.30	156.95	157.95	156.05	157.45	156.65	156.75	21614	33.88	1039	12155	56.24
PPLPHARMA	EQ	04-May-2023	71.15	71.45	73.70	71.15	73.15	73.20	72.58	3913620	2840.58	21644	2191372	55.99
PRAENG	EQ	04-May-2023	13.30	13.50	13.95	13.00	13.10	13.30	13.44	62542	8.40	418	42819	68.46
PRAJIND	EQ	04-May-2023	361.30	362.00	366.75	361.30	363.00	363.30	363.57	398255	1447.95	10612	189351	47.55
PRAKASH	EQ	04-May-2023	53.45	53.90	54.65	53.70	53.75	53.90	54.12	306347	165.80	1835	170308	55.59
PRAKASHSTL	EQ	04-May-2023	4.55	4.60	4.65	4.50	4.60	4.55	4.54	555265	25.21	674	335891	60.49
PRAXIS	EQ	04-May-2023	19.10	19.50	19.50	18.70	19.35	19.20	19.06	13500	2.57	188	10550	78.15
PRECAM	EQ	04-May-2023	135.50	135.60	142.85	135.60	140.90	140.75	140.43	468683	658.19	9535	194459	41.49
PRECISION	SM	04-May-2023	32.75	33.00	33.45	32.40	33.45	33.45	32.85	10000	3.29	5	8000	80.00
PRECOT	EQ	04-May-2023	176.90	181.95	181.95	172.05	180.75	177.50	176.80	14595	25.80	549	9760	66.87
PRECWIRE	EQ	04-May-2023	73.40	73.45	74.95	73.35	73.75	73.50	74.04	128585	95.21	1777	68001	52.88
PREMEXPLN	EQ	04-May-2023	461.05	465.85	466.70	435.10	435.25	438.95	447.22	45858	205.08	2841	23638	51.55
PREMIERPOL	EQ	04-May-2023	84.35	85.00	85.70	83.65	85.50	84.90	84.97	10129	8.61	138	8490	83.82
PRESSMN	EQ	04-May-2023	82.10	82.50	82.85	81.50	82.65	82.25	81.97	17709	14.52	174	11628	65.66
PRESTIGE	EQ	04-May-2023	488.25	487.15	496.00	481.25	493.95	493.05	488.29	715430	3493.36	10677	574952	80.36
PRICOLLTD	EQ	04-May-2023	232.65	235.00	236.50	227.20	229.75	228.90	231.23	854279	1975.33	11744	451614	52.86
PRIMESECU	EQ	04-May-2023	116.10	117.00	118.35	115.00	115.00	115.30	116.41	36848	42.89	693	25385	68.89
PRINCEPIPE	EQ	04-May-2023	606.30	606.30	612.00	603.00	606.60	606.55	606.67	72302	438.63	5217	29052	40.18
PRITI	EQ	04-May-2023	158.40	162.00	162.00	155.00	155.55	156.40	157.88	13581	21.44	456	9051	66.64
PRITIKA	SM	04-May-2023	37.20	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
PRITIKAUTO	EQ	04-May-2023	16.25	16.45	16.60	16.15	16.20	16.30	16.34	57845	9.45	347	40792	70.52
PRIVISCL	EQ	04-May-2023	1087.75	1094.70	1124.95	1087.95	1120.00	1119.05	1112.51	30711	341.66	5038	11959	38.94
PROPEQUITY	SM	04-May-2023	157.00	153.60	154.00	153.10	153.10	153.10	153.55	4800	7.37	4	4800	100.00
PROZONINTU	EQ	04-May-2023	23.75	24.05	25.30	23.90	24.90	24.95	24.76	850980	210.68	2409	545915	64.15
PRSMJOHNSN	EQ	04-May-2023	121.05	121.25	124.65	120.20	123.50	123.45	122.97	177259	217.97	3261	67832	38.27
PRUDENT	EQ	04-May-2023	859.70	869.00	895.00	864.25	880.00	878.80	879.85	16996	149.54	3382	9846	57.93
PSB	EQ	04-May-2023	34.25	35.40	35.45	34.15	35.20	35.10	34.87	5924093	2065.62	10390	1106110	18.67
PSPPROJECT	EQ	04-May-2023	728.25	734.00	738.00	721.80	730.00	730.20	731.01	107516	785.95	7172	46164	42.94
PSUBANKICI	EQ	04-May-2023	41.42	41.52	42.13	41.52	41.99	42.00	41.67	54418	22.67	70	7028	12.91
PSUBNKBEES	EQ	04-May-2023	45.80	45.84	46.50	45.84	46.45	46.34	46.14	8009562	3695.29	5291	6870088	85.77
PTC	EQ	04-May-2023	94.80	94.35	96.20	93.80	94.30	94.25	94.91	810355	769.12	6209	362471	44.73
PTL	EQ	04-May-2023	33.55	33.80	34.05	33.50	33.95	33.75	33.83	134957	45.65	1301	90972	67.41
PUNJABCHEM	EQ	04-May-2023	798.60	805.50	810.50	727.55	746.50	748.30	755.51	207901	1570.72	13261	73577	35.39
PURVA	EQ	04-May-2023	78.20	78.80	81.00	78.40	80.00	80.05	80.05	196630	157.41	2664	96821	49.24
PVP	EQ	04-May-2023	11.70	12.25	12.25	12.25	12.25	12.25	12.25	163332	20.01	118	163327	100.00
PVR	EQ	04-May-2023	1484.80	1484.00	1495.30	1478.00	1482.95	1483.20	1484.51	302756	4494.44	13097	107005	35.34
QFIL	SM	04-May-2023	110.00	111.95	112.50	110.50	110.50	110.50	111.31	16000	17.81	8	16000	100.00
QGOLDHALF	EQ	04-May-2023	51.80	52.59	53.44	52.01	52.07	52.12	52.10	335474	174.78	272	228018	67.97
QMSMEDI	SM	04-May-2023	144.50	149.00	149.00	139.00	140.25	140.70	140.62	79000	111.09	63	33000	41.77
QNIFTY	EQ	04-May-2023	1917.10	1918.31	1935.00	1918.29	1933.00	1933.92	1932.19	1305	25.22	43	1207	92.49
QUADPRO	SM	04-May-2023	5.00	5.30	5.30	5.15	5.15	5.15	5.19	48000	2.49	4	36000	75.00
QUESS	EQ	04-May-2023	360.25	361.65	367.45	360.40	365.75	365.55	364.41	140924	513.55	4298	95547	67.80
QUICKHEAL	EQ	04-May-2023	136.80	137.00	140.80	136.90	138.50	138.50	138.92	64708	89.89	1707	29188	45.11
QUICKTOUCH	ST	04-May-2023	100.65	95.65	105.65	95.65	105.65	105.65	100.63	282000	283.77	133	254000	90.07
RADHIKAJWE	EQ	04-May-2023	178.25	186.40	192.00	174.90	175.00	176.55	182.97	279310	511.04	5395	124227	44.48
RADIANTCMS	EQ	04-May-2023	93.65	94.50	95.45	93.70	94.50	94.40	94.56	71540	67.65	1213	39553	55.29
RADICO	EQ	04-May-2023	1101.15	1103.00	1115.00	1083.00	1093.85	1089.40	1096.35	138664	1520.25	9414	68804	49.62
RADIOCITY	EQ	04-May-2023	11.05	11.25	11.25	11.00	11.05	11.05	11.07	90822	10.06	360	74993	82.57
RADIOCITY	P1	04-May-2023	90.50	89.60	91.90	89.60	91.00	91.10	91.06	84337	76.79	197	84337	100.00
RAILTEL	EQ	04-May-2023	121.85	122.95	124.70	119.50	121.30	121.10	121.94	4471332	5452.49	21763	1382981	30.93
RAIN	EQ	04-May-2023	162.30	162.00	164.70	161.65	163.00	162.85	163.11	1113304	1815.94	7974	366925	32.96
RAINBOW	EQ	04-May-2023	798.20	798.20	818.00	790.60	797.05	808.70	809.19	161693	1308.40	13962	86461	53.47
RAJESHEXPO	EQ	04-May-2023	545.90	548.45	591.90	545.90	580.55	581.60	571.18	1072756	6127.36	31568	187849	17.51
RAJMET	EQ	04-May-2023	11.00	11.00	11.45	10.10	10.55	10.50	10.72	1354145	145.20	2697	677728	50.05
RAJRATAN	EQ	04-May-2023	791.85	795.00	805.95	789.00	796.75	795.45	796.97	30631	244.12	4149	15577	50.85
RAJRILTD	BE	04-May-2023	45.60	44.70	46.50	44.70	46.50	46.50	45.49	57828	26.31	489	-	-
RAJSREESUG	EQ	04-May-2023	40.05	40.50	41.75	40.05	41.05	41.05	41.03	209757	86.06	2068	92971	44.32
RAJTV	EQ	04-May-2023	43.55	42.40	46.85	42.40	45.40	45.15	45.40	19343	8.78	267	9688	50.09
RALLIS	EQ	04-May-2023	188.95	189.00	191.00	189.00	189.95	190.25	190.35	359813	684.90	4525	238510	66.29
RAMANEWS	EQ	04-May-2023	12.85	12.85	13.35	12.60	12.95	12.90	13.11	94715	12.42	313	42044	44.39
RAMAPHO	EQ	04-May-2023	208.75	213.50	213.50	208.10	209.95	208.95	210.94	9606	20.26	457	5823	60.62
RAMASTEEL	EQ	04-May-2023	31.45	31.00	31.75	30.95	31.25	31.05	31.29	523295	163.73	2147	331021	63.26
RAMCOCEM	EQ	04-May-2023	747.90	750.00	756.50	744.70	751.35	754.35	753.30	140033	1054.87	7612	47246	33.74
RAMCOIND	EQ	04-May-2023	131.00	131.50	133.70	130.85	131.70	132.25	132.51	112850	149.54	1639	85286	75.57
RAMCOSYS	EQ	04-May-2023	226.25	226.00	232.00	225.70	230.00	228.70	229.72	55707	127.97	2523	31614	56.75
RAMKY	EQ	04-May-2023	387.35	382.70	394.50	382.70	384.25	384.55	387.63	82529	319.90	6579	50954	61.74
RAMRAT	EQ	04-May-2023	191.25	192.55	197.00	190.00	193.00	192.60	193.69	30079	58.26	1049	17368	57.74
RANASUG	EQ	04-May-2023	23.65	23.65	24.50	23.65	23.80	23.95	24.14	1440506	347.80	2534	507738	35.25
RANEENGINE	EQ	04-May-2023	217.10	220.35	260.50	219.35	260.50	260.50	248.06	77897	193.23	1028	47180	60.57
RANEHOLDIN	EQ	04-May-2023	932.20	938.70	995.00	926.00	968.00	972.85	966.87	84176	813.87	5670	20877	24.80
RATEGAIN	EQ	04-May-2023	365.80	368.40	369.55	359.65	368.55	367.00	365.74	83552	305.58	2946	44258	52.97
RATNAMANI	EQ	04-May-2023	2196.15	2199.65	2215.90	2170.00	2175.00	2180.10	2189.33	10367	226.97	2433	4079	39.35
RAYMOND	EQ	04-May-2023	1583.40	1575.25	1594.00	1557.10	1576.00	1576.10	1572.48	195774	3078.51	11817	105735	54.01
RBA	EQ	04-May-2023	100.05	100.80	100.80	98.50	99.00	98.75	99.07	292791	290.08	4109	158851	54.25
RBL	EQ	04-May-2023	703.30	710.30	784.50	710.30	728.75	730.65	748.81	119130	892.06	9630	24868	20.87
RBLBANK	EQ	04-May-2023	154.85	155.05	156.75	154.25	155.60	155.35	155.31	5158249	8011.02	20613	1622217	31.45
RBMINFRA	SM	04-May-2023	61.70	62.05	62.05	62.00	62.00	62.00	62.03	6000	3.72	2	6000	100.00
RCF	EQ	04-May-2023	110.30	110.80	114.90	110.80	112.05	112.10	112.95	7963887	8995.07	29792	2048357	25.72
RECLTD	EQ	04-May-2023	136.15	136.70	140.80	136.25	136.70	136.90	138.28	12035888	16642.94	46518	4647675	38.62
RECLTD	N2	04-May-2023	1105.00	1105.00	1110.00	1105.00	1110.00	1110.00	1108.35	3030	33.58	4	3030	100.00
RECLTD	N6	04-May-2023	1168.00	1165.85	1165.85	1165.85	1165.85	1165.85	1165.85	15	0.17	3	15	100.00
RECLTD	N8	04-May-2023	1042.50	1040.01	1046.00	1040.01	1043.00	1043.00	1041.31	670	6.98	10	650	97.01
RECLTD	N9	04-May-2023	1182.00	1190.00	1190.00	1188.99	1188.99	1188.99	1189.46	428	5.09	2	229	53.50
RECLTD	NG	04-May-2023	1349.00	1349.00	1349.00	1347.00	1347.00	1347.00	1348.51	576	7.77	4	576	100.00
RECLTD	NI	04-May-2023	1150.50	1158.05	1160.05	1158.05	1160.05	1160.05	1158.76	47	0.54	5	47	100.00
REDINGTON	EQ	04-May-2023	172.95	173.15	175.40	173.10	174.50	174.80	174.46	1158640	2021.37	10559	658573	56.84
REFEX	EQ	04-May-2023	308.45	308.10	315.45	306.00	311.95	311.20	309.62	140067	433.68	2841	74220	52.99
REGENCERAM	BE	04-May-2023	27.10	27.70	27.70	26.00	27.00	27.00	26.57	1754	0.47	41	-	-
RELAXO	EQ	04-May-2023	843.35	847.65	855.00	838.80	853.00	850.70	846.00	58413	494.17	5596	29370	50.28
RELCAPITAL	BE	04-May-2023	9.70	9.75	9.85	9.40	9.50	9.55	9.54	582308	55.57	1441	-	-
RELCHEMQ	EQ	04-May-2023	175.65	179.40	179.40	173.80	178.00	174.85	175.09	11861	20.77	266	7057	59.50
RELIANCE	EQ	04-May-2023	2420.10	2421.15	2452.85	2414.60	2445.95	2448.00	2438.20	3985159	97166.26	148384	1741751	43.71
RELIGARE	EQ	04-May-2023	162.30	163.15	164.70	159.05	159.85	159.85	161.89	382746	619.62	8196	161232	42.13
RELINFRA	EQ	04-May-2023	153.75	154.40	157.80	153.60	154.00	154.55	155.56	1638221	2548.48	10200	718494	43.86
REMSONSIND	EQ	04-May-2023	219.80	219.70	221.30	217.65	219.35	220.25	219.73	564	1.24	57	330	58.51
RENUKA	EQ	04-May-2023	47.85	47.95	49.30	47.55	47.85	47.90	48.44	11489508	5565.09	20396	2950877	25.68
REPCOHOME	EQ	04-May-2023	192.60	193.70	200.00	193.25	196.80	197.75	196.41	239908	471.20	6644	137480	57.31
REPL	EQ	04-May-2023	179.15	179.15	188.35	179.15	182.00	184.40	183.74	11834	21.74	275	5963	50.39
REPRO	EQ	04-May-2023	394.50	400.35	404.45	390.05	393.75	394.90	399.19	11306	45.13	806	7594	67.17
RESPONIND	EQ	04-May-2023	153.55	155.10	162.00	152.30	154.50	154.20	157.21	856181	1346.01	7496	78817	9.21
REVATHI	EQ	04-May-2023	1344.50	1344.50	1370.00	1335.00	1355.00	1349.15	1354.96	784	10.62	218	542	69.13
REXPIPES	SM	04-May-2023	44.60	45.00	46.60	45.00	46.10	46.10	45.95	16000	7.35	4	16000	100.00
RGL	EQ	04-May-2023	87.35	87.00	89.55	87.00	88.10	88.30	88.71	80412	71.33	674	7453	9.27
RHFL	BE	04-May-2023	3.25	3.30	3.35	3.15	3.25	3.20	3.18	630346	20.08	745	-	-
RHIM	EQ	04-May-2023	679.50	691.00	714.00	676.30	679.95	679.05	694.99	803727	5585.79	30886	256385	31.90
RHL	BE	04-May-2023	92.20	91.00	94.90	91.00	93.65	93.70	92.99	6752	6.28	68	-	-
RICOAUTO	EQ	04-May-2023	70.20	70.50	71.90	70.05	70.30	70.40	70.70	434032	306.86	3076	215251	49.59
RIIL	EQ	04-May-2023	838.45	838.50	924.10	838.50	893.25	895.90	898.97	2466974	22177.37	80059	305953	12.40
RITCO	EQ	04-May-2023	177.70	183.90	183.90	176.05	182.65	178.95	179.63	4658	8.37	244	3173	68.12
RITES	EQ	04-May-2023	408.50	410.75	412.20	392.60	396.00	395.55	400.22	884677	3540.64	20476	255879	28.92
RITEZONE	SM	04-May-2023	71.25	71.25	74.00	68.00	70.00	68.80	70.39	28800	20.27	18	20800	72.22
RKDL	BE	04-May-2023	16.90	16.90	17.15	16.60	17.00	16.95	16.87	15553	2.62	89	-	-
RKEC	EQ	04-May-2023	73.05	73.65	73.90	71.00	71.00	71.30	72.38	29672	21.48	332	21715	73.18
RKFORGE	EQ	04-May-2023	331.20	333.45	340.00	331.40	337.00	336.10	337.04	391770	1320.43	7523	171212	43.70
RMCL	BZ	04-May-2023	1.60	1.65	1.65	1.65	1.65	1.65	1.65	9122	0.15	11	-	-
RMDRIP	SM	04-May-2023	49.30	49.40	49.50	49.40	49.50	49.50	49.45	4000	1.98	2	4000	100.00
RML	EQ	04-May-2023	466.85	469.95	500.80	467.75	490.70	489.50	488.98	235620	1152.13	12400	66706	28.31
RNAVAL	BZ	04-May-2023	2.25	2.30	2.30	2.15	2.25	2.20	2.21	533927	11.82	468	-	-
ROHLTD	EQ	04-May-2023	341.00	343.80	344.05	333.30	341.40	340.05	339.76	101876	346.13	10449	59306	58.21
ROLEXRINGS	EQ	04-May-2023	1847.10	1860.95	1900.00	1851.70	1895.10	1891.45	1875.88	15423	289.32	2770	7914	51.31
ROLLT	EQ	04-May-2023	1.10	1.15	1.15	1.05	1.10	1.10	1.10	219742	2.41	156	138664	63.10
ROML	EQ	04-May-2023	41.15	42.00	43.05	40.40	42.00	41.90	41.48	4996	2.07	104	2571	51.46
ROSSARI	EQ	04-May-2023	688.65	692.30	697.90	688.00	690.00	691.00	692.62	45827	317.41	3994	14857	32.42
ROSSELLIND	EQ	04-May-2023	260.35	261.80	265.00	258.35	263.30	263.50	262.59	20973	55.07	898	9654	46.03
ROTO	EQ	04-May-2023	610.80	614.80	618.00	601.50	605.90	605.20	609.71	32795	199.96	2767	17095	52.13
ROUTE	EQ	04-May-2023	1259.50	1262.00	1278.00	1255.05	1266.50	1265.00	1266.05	76415	967.46	5374	30557	39.99
RPGLIFE	EQ	04-May-2023	765.65	766.00	785.00	766.00	780.00	779.70	779.40	38595	300.81	2093	25423	65.87
RPOWER	EQ	04-May-2023	11.90	12.05	12.70	12.05	12.25	12.20	12.38	60912396	7538.36	19691	16134885	26.49
RPPINFRA	EQ	04-May-2023	42.30	42.85	43.80	42.10	43.00	43.00	42.93	131022	56.25	944	100587	76.77
RPPL	EQ	04-May-2023	148.35	149.40	150.00	146.75	149.90	147.70	148.77	14324	21.31	342	10946	76.42
RPSGVENT	EQ	04-May-2023	403.65	409.60	410.90	399.60	407.00	405.80	406.56	38730	157.46	1912	26672	68.87
RSSOFTWARE	EQ	04-May-2023	32.00	32.00	38.40	32.00	38.40	38.40	37.12	722770	268.33	3282	452334	62.58
RSWM	EQ	04-May-2023	181.75	182.50	184.00	180.90	181.80	181.35	182.37	33316	60.76	1348	20641	61.96
RSYSTEMS	EQ	04-May-2023	247.95	246.25	251.50	246.25	250.70	250.50	249.46	314834	785.39	3454	240744	76.47
RTNINDIA	EQ	04-May-2023	39.80	39.80	41.00	39.60	40.40	40.35	40.35	1451754	585.82	5379	557630	38.41
RTNPOWER	EQ	04-May-2023	3.15	3.20	3.45	3.15	3.45	3.40	3.41	30820303	1051.12	5722	12841814	41.67
RUBYMILLS	EQ	04-May-2023	189.40	190.10	192.80	187.80	187.80	189.05	189.92	7024	13.34	295	5020	71.47
RUCHINFRA	BE	04-May-2023	8.20	8.30	8.30	8.15	8.20	8.20	8.21	133944	10.99	276	-	-
RUCHIRA	EQ	04-May-2023	106.50	107.50	108.85	106.60	107.70	107.10	107.64	45840	49.34	940	26774	58.41
RUPA	EQ	04-May-2023	250.90	251.00	254.85	248.50	250.15	249.30	251.62	128794	324.07	3901	58758	45.62
RUSHI-RE1	BE	04-May-2023	94.00	94.00	95.00	88.15	90.50	91.10	91.15	37266	33.97	675	-	-
RUSHIL	EQ	04-May-2023	279.65	280.00	288.00	280.00	280.25	281.10	283.31	147406	417.61	3286	92219	62.56
RUSTOMJEE	EQ	04-May-2023	435.45	438.95	454.25	434.05	453.00	450.35	446.46	24222	108.14	1379	17944	74.08
RVHL	EQ	04-May-2023	25.65	25.60	26.85	24.65	26.35	26.55	25.82	61673	15.93	368	31091	50.41
RVNL	EQ	04-May-2023	130.10	135.75	139.45	124.30	129.00	129.30	130.21	108787376	141649.60	434849	23014474	21.16
S&SPOWER	BE	04-May-2023	30.00	29.85	29.85	29.85	29.85	29.85	29.85	200	0.06	1	-	-
SABTN	BE	04-May-2023	1.60	1.65	1.65	1.55	1.55	1.55	1.55	439	0.01	7	-	-
SADBHAV	EQ	04-May-2023	10.95	11.25	11.45	10.95	11.45	11.45	11.41	240414	27.42	339	232810	96.84
SADBHIN	EQ	04-May-2023	3.70	3.75	3.85	3.70	3.85	3.85	3.83	247754	9.48	197	153566	61.98
SAFARI	EQ	04-May-2023	2411.10	2427.25	2442.70	2381.00	2430.00	2426.35	2416.10	9024	218.03	2371	4757	52.71
SAGARDEEP	EQ	04-May-2023	21.95	21.15	22.00	21.15	21.95	21.90	21.84	11984	2.62	209	9737	81.25
SAGCEM	EQ	04-May-2023	191.55	191.50	193.20	191.50	192.50	192.35	192.25	23025	44.27	1088	14801	64.28
SAH	EQ	04-May-2023	76.45	76.90	77.40	75.00	75.75	75.55	76.17	237373	180.80	1708	54060	22.77
SAHYADRI	EQ	04-May-2023	365.45	368.70	374.50	365.45	369.00	368.05	370.54	3257	12.07	425	1960	60.18
SAIL	EQ	04-May-2023	85.15	85.15	86.60	85.00	85.55	85.70	85.89	13452219	11554.38	35827	4857669	36.11
SAKAR	EQ	04-May-2023	213.45	213.50	227.30	213.05	225.00	225.20	221.72	18297	40.57	491	13605	74.36
SAKHTISUG	EQ	04-May-2023	23.80	23.80	24.75	23.65	23.80	23.80	24.17	682962	165.10	1682	301549	44.15
SAKSOFT	EQ	04-May-2023	193.85	195.85	195.85	186.10	187.80	188.10	188.55	460314	867.92	8922	244027	53.01
SAKUMA	EQ	04-May-2023	12.55	12.70	12.75	12.50	12.60	12.55	12.57	148990	18.72	635	85098	57.12
SALASAR	EQ	04-May-2023	43.45	43.90	44.70	43.20	44.00	43.60	43.70	388223	169.65	1962	236674	60.96
SALONA	EQ	04-May-2023	247.20	253.15	257.35	245.10	257.35	252.75	250.70	1129	2.83	183	729	64.57
SALSTEEL	EQ	04-May-2023	17.75	18.15	18.15	17.55	17.75	17.70	17.72	50745	8.99	458	31571	62.21
SALZERELEC	EQ	04-May-2023	301.80	306.35	309.70	302.10	306.50	306.15	306.31	71939	220.36	3386	32278	44.87
SAMBHAAV	EQ	04-May-2023	2.80	2.85	2.90	2.80	2.90	2.85	2.85	50025	1.42	73	47002	93.96
SANCO	BZ	04-May-2023	8.40	8.10	8.10	8.00	8.00	8.00	8.01	11	0.00	2	-	-
SANDESH	EQ	04-May-2023	934.40	947.60	947.60	932.85	935.00	936.05	936.91	685	6.42	141	522	76.20
SANDHAR	EQ	04-May-2023	215.75	219.00	219.00	216.50	216.75	217.05	217.38	7828	17.02	447	5440	69.49
SANGAMIND	EQ	04-May-2023	252.95	256.75	256.75	242.40	245.60	246.55	247.10	40128	99.16	1791	26638	66.38
SANGHIIND	EQ	04-May-2023	70.20	72.70	73.70	69.50	73.70	73.70	72.60	2130400	1546.68	5550	1510892	70.92
SANGHVIMOV	EQ	04-May-2023	386.85	388.70	419.00	388.70	416.80	413.80	408.28	695145	2838.14	19837	250674	36.06
SANGINITA	EQ	04-May-2023	18.80	18.55	20.70	18.55	19.65	19.75	19.83	56829	11.27	310	40038	70.45
SANOFI	EQ	04-May-2023	5418.15	5439.95	5455.00	5415.00	5452.00	5445.60	5431.22	20487	1112.69	4267	14027	68.47
SANSERA	EQ	04-May-2023	734.00	735.35	744.85	733.00	744.80	742.50	738.46	20392	150.59	3516	11193	54.89
SAPPHIRE	EQ	04-May-2023	1307.25	1308.00	1323.35	1282.45	1308.00	1314.85	1309.05	88267	1155.46	8876	50286	56.97
SARDAEN	EQ	04-May-2023	1127.30	1127.30	1155.00	1127.30	1152.50	1149.35	1143.20	25194	288.02	3310	14010	55.61
SAREGAMA	EQ	04-May-2023	330.35	330.35	335.80	329.85	332.60	333.35	333.44	84083	280.37	5979	46453	55.25
SARLAPOLY	EQ	04-May-2023	41.00	41.45	42.40	40.60	42.00	41.95	41.86	125908	52.71	1068	77172	61.29
SARVESHWAR	EQ	04-May-2023	74.60	75.70	76.30	74.10	75.00	74.60	75.29	5539	4.17	96	3432	61.96
SASKEN	EQ	04-May-2023	828.00	834.00	841.95	823.30	826.00	825.30	829.91	11639	96.59	1275	6468	55.57
SASTASUNDR	EQ	04-May-2023	239.50	239.10	243.15	237.00	238.30	238.40	239.88	6013	14.42	245	4086	67.95
SATIA	EQ	04-May-2023	114.20	115.45	118.30	115.10	116.90	116.55	116.60	188760	220.10	2666	106724	56.54
SATIN	EQ	04-May-2023	158.15	161.50	169.15	160.00	164.60	164.75	164.83	321678	530.23	7470	173528	53.94
SATINDLTD	EQ	04-May-2023	63.90	64.70	64.70	62.05	64.15	63.60	63.47	144218	91.54	1513	64599	44.79
SBC	EQ	04-May-2023	21.05	21.45	21.95	20.90	21.80	21.70	21.46	3933242	844.19	3554	1602405	40.74
SBCL	EQ	04-May-2023	510.20	514.90	521.00	507.25	515.80	513.95	517.57	52979	274.20	4169	27448	51.81
SBGLP	EQ	04-May-2023	198.65	199.25	199.25	193.00	197.00	195.75	193.99	2756	5.35	78	2282	82.80
SBICARD	EQ	04-May-2023	786.70	782.10	799.70	782.10	796.90	796.55	794.71	782566	6219.12	33825	327752	41.88
SBIETFCON	EQ	04-May-2023	76.13	76.11	76.44	76.11	76.32	76.32	76.30	2341	1.79	83	1650	70.48
SBIETFIT	EQ	04-May-2023	289.90	289.90	290.94	288.77	290.94	290.63	289.77	5454	15.80	202	3942	72.28
SBIETFPB	EQ	04-May-2023	219.66	219.65	221.50	219.65	221.03	221.03	220.26	2146	4.73	60	1635	76.19
SBIETFQLTY	EQ	04-May-2023	154.04	154.03	154.90	154.03	154.55	154.70	154.46	903	1.39	34	886	98.12
SBILIFE	EQ	04-May-2023	1136.90	1136.95	1169.90	1136.95	1167.00	1167.45	1162.00	2409910	28003.23	95690	1496144	62.08
SBIN	EQ	04-May-2023	570.50	570.20	580.80	568.50	579.45	580.00	576.93	12533761	72311.06	155082	3912583	31.22
SCAPDVR	EQ	04-May-2023	17.80	18.20	18.60	17.50	18.50	18.30	18.00	850512	153.09	550	385724	45.35
SCHAEFFLER	EQ	04-May-2023	2780.15	2798.50	2885.15	2756.00	2839.00	2850.80	2828.32	120941	3420.59	21117	71301	58.96
SCHAND	EQ	04-May-2023	212.35	212.35	215.45	212.00	213.80	213.35	213.49	58999	125.96	2199	31669	53.68
SCHNEIDER	EQ	04-May-2023	182.45	182.70	183.20	179.10	180.00	180.15	181.05	295847	535.64	4620	119709	40.46
SCI	EQ	04-May-2023	95.30	96.45	96.65	95.50	96.10	95.80	96.00	901439	865.40	5016	478391	53.07
SCPL	EQ	04-May-2023	491.60	496.50	509.45	491.05	499.10	499.70	499.46	23321	116.48	2450	12412	53.22
SDBL	EQ	04-May-2023	171.25	172.20	174.70	171.50	173.10	173.70	173.53	474296	823.03	4771	360813	76.07
SDBL-RE1	BE	04-May-2023	23.85	27.00	27.00	22.05	24.70	24.55	24.62	142961	35.20	516	-	-
SDL24BEES	EQ	04-May-2023	113.14	113.15	113.15	113.00	113.00	113.00	113.12	516	0.58	15	467	90.50
SDL26BEES	EQ	04-May-2023	112.99	112.76	112.94	112.60	112.70	112.70	112.65	2027	2.28	14	1787	88.16
SEAMECLTD	EQ	04-May-2023	730.70	734.40	750.00	730.70	739.15	741.30	741.05	14852	110.06	1703	5748	38.70
SECL	SM	04-May-2023	216.45	20.60	20.60	20.60	20.60	20.60	20.60	12500	2.58	1	12500	100.00
SECURCRED	EQ	04-May-2023	26.90	26.70	26.80	24.25	24.45	24.60	25.25	529323	133.63	2236	360708	68.15
SECURKLOUD	EQ	04-May-2023	31.60	31.65	32.45	31.00	32.25	32.10	31.93	26722	8.53	577	17441	65.27
SEJALLTD	BE	04-May-2023	250.10	258.45	258.45	250.00	256.80	256.80	250.90	1160	2.91	11	-	-
SELAN	EQ	04-May-2023	275.15	275.15	282.00	275.15	280.90	279.65	279.05	66753	186.28	2963	35623	53.37
SELMC	BE	04-May-2023	163.45	160.20	160.20	160.20	160.20	160.20	160.20	1619	2.59	66	-	-
SEPC	EQ	04-May-2023	10.15	10.25	10.65	10.25	10.65	10.65	10.56	1586492	167.55	1275	933297	58.83
SEPOWER	EQ	04-May-2023	14.25	14.25	14.35	14.00	14.30	14.20	14.22	20110	2.86	154	13925	69.24
SEQUENT	EQ	04-May-2023	76.05	76.10	78.25	75.70	77.75	77.70	77.40	989059	765.49	7620	406263	41.08
SERVOTECH	BE	04-May-2023	54.05	54.00	54.00	52.50	52.55	52.85	52.93	75873	40.16	814	-	-
SESHAPAPER	EQ	04-May-2023	283.10	286.95	287.65	281.05	287.55	286.70	285.21	94720	270.15	3202	58701	61.97
SETCO	BE	04-May-2023	6.95	7.05	7.05	6.85	6.90	7.00	6.99	65290	4.56	129	-	-
SETF10GILT	EQ	04-May-2023	215.49	215.26	215.75	214.80	214.80	215.01	215.17	3326	7.16	24	2558	76.91
SETFGOLD	EQ	04-May-2023	53.45	54.08	54.08	53.75	54.00	53.98	54.05	4454182	2407.41	3193	4351025	97.68
SETFNIF50	EQ	04-May-2023	186.94	187.15	188.70	186.65	188.16	188.51	187.72	949794	1782.94	1980	927472	97.65
SETFNIFBK	EQ	04-May-2023	433.99	433.57	438.10	433.35	437.10	437.67	435.25	35499	154.51	586	31489	88.70
SETFNN50	EQ	04-May-2023	417.61	417.67	420.51	417.67	419.05	419.91	419.27	18328	76.84	439	11597	63.27
SEYAIND	EQ	04-May-2023	19.75	20.10	20.10	20.10	20.10	20.10	20.10	3178	0.64	14	3178	100.00
SFL	EQ	04-May-2023	1047.35	1045.00	1060.00	1045.00	1055.25	1057.15	1055.74	6449	68.08	1431	3074	47.67
SGBAPR28I	GB	04-May-2023	5771.05	5775.00	5820.00	5765.00	5820.00	5814.99	5806.23	299	17.36	58	222	74.25
SGBAUG24	GB	04-May-2023	6067.36	6066.00	6290.00	6022.00	6190.00	6190.00	6204.19	484	30.03	57	455	94.01
SGBAUG27	GB	04-May-2023	5908.33	5975.00	5975.00	5852.00	5949.00	5949.00	5956.45	22	1.31	8	21	95.45
SGBAUG28V	GB	04-May-2023	5787.32	5787.32	5859.99	5787.32	5845.00	5844.99	5835.99	3128	182.55	282	2346	75.00
SGBAUG29V	GB	04-May-2023	5770.00	5770.00	5874.00	5770.00	5859.00	5840.77	5847.77	101	5.91	38	68	67.33
SGBAUG30	GB	04-May-2023	5789.54	5795.00	5888.00	5781.00	5888.00	5856.74	5844.36	254	14.84	76	148	58.27
SGBD29VIII	GB	04-May-2023	5765.96	5769.80	5824.00	5769.80	5800.55	5804.42	5818.79	656	38.17	204	618	94.21
SGBDC27VII	GB	04-May-2023	5799.35	5751.01	5897.00	5751.01	5897.00	5897.00	5792.11	11	0.64	5	11	100.00
SGBDE30III	GB	04-May-2023	5799.64	5820.00	5874.90	5800.60	5850.00	5848.76	5843.31	635	37.11	133	486	76.54
SGBFEB24	GB	04-May-2023	6030.00	6049.00	6110.01	6010.00	6100.00	6106.91	6097.91	90	5.49	19	81	90.00
SGBFEB27	GB	04-May-2023	5947.00	5900.00	5945.00	5900.00	5945.00	5945.00	5932.22	4	0.24	4	4	100.00
SGBFEB28IX	GB	04-May-2023	5869.00	5800.00	5850.00	5746.00	5746.00	5746.00	5767.82	11	0.63	5	11	100.00
SGBFEB29XI	GB	04-May-2023	5777.00	5800.00	5820.00	5751.30	5820.00	5807.43	5802.15	167	9.69	24	167	100.00
SGBJ28VIII	GB	04-May-2023	5730.00	5830.00	5830.00	5730.00	5800.00	5800.00	5765.92	116	6.69	17	106	91.38
SGBJAN26	GB	04-May-2023	5993.54	6080.00	6080.00	6000.03	6000.03	6000.03	6047.18	34	2.06	5	33	97.06
SGBJAN27	GB	04-May-2023	5900.00	5993.71	5993.71	5910.00	5931.00	5931.00	5935.35	31	1.84	4	19	61.29
SGBJAN29IX	GB	04-May-2023	5745.58	5783.20	5824.00	5781.00	5815.00	5809.02	5802.65	159	9.23	54	136	85.53
SGBJAN29X	GB	04-May-2023	5779.38	5779.00	5850.00	5779.00	5850.00	5840.72	5814.53	49	2.85	15	47	95.92
SGBJAN30IX	GB	04-May-2023	5754.59	5755.00	5833.00	5755.00	5820.00	5824.61	5803.15	710	41.20	86	491	69.15
SGBJU29III	GB	04-May-2023	5770.88	5762.00	5824.96	5762.00	5804.20	5811.67	5799.31	384	22.27	50	326	84.90
SGBJUL25	GB	04-May-2023	6030.01	6080.00	6100.00	6017.00	6080.00	6080.00	6076.47	136	8.26	16	99	72.79
SGBJUL27	GB	04-May-2023	5750.01	5790.00	5790.00	5790.00	5790.00	5790.00	5790.00	3	0.17	1	3	100.00
SGBJUL28IV	GB	04-May-2023	5763.92	5779.00	5820.00	5771.00	5814.09	5814.92	5805.12	279	16.20	61	263	94.27
SGBJUL29IV	GB	04-May-2023	5741.64	5760.00	5810.00	5760.00	5809.00	5808.00	5800.64	331	19.20	65	279	84.29
SGBJUN27	GB	04-May-2023	5924.00	5850.00	5937.00	5850.00	5937.00	5937.00	5880.64	11	0.65	3	11	100.00
SGBJUN28	GB	04-May-2023	5757.87	5789.00	5824.99	5788.89	5810.00	5810.00	5811.36	402	23.36	42	299	74.38
SGBJUN29II	GB	04-May-2023	5745.00	5745.00	5830.00	5745.00	5808.11	5808.11	5794.42	395	22.89	36	256	64.81
SGBJUN30	GB	04-May-2023	5745.89	5765.00	5849.00	5765.00	5846.00	5841.77	5818.39	233	13.56	49	189	81.12
SGBMAR24	GB	04-May-2023	6045.00	6050.00	6120.00	6025.00	6120.00	6120.00	6068.76	159	9.65	23	106	66.67
SGBMAR25	GB	04-May-2023	6002.50	6010.00	6097.00	6000.00	6075.00	6075.00	6053.60	116	7.02	22	95	81.90
SGBMAR28X	GB	04-May-2023	5780.00	5820.00	5860.00	5820.00	5860.00	5860.00	5855.03	71	4.16	9	71	100.00
SGBMAR30X	GB	04-May-2023	5777.00	5780.00	5898.00	5717.00	5898.00	5858.78	5847.72	252	14.74	44	143	56.75
SGBMAR31IV	GB	04-May-2023	5848.02	5848.02	5950.00	5848.02	5950.00	5946.08	5922.04	1076	63.72	123	912	84.76
SGBMAY25	GB	04-May-2023	5960.00	6002.00	6082.00	6002.00	6050.00	6034.00	6026.40	15	0.90	9	13	86.67
SGBMAY26	GB	04-May-2023	5913.00	5955.00	5955.05	5955.00	5955.05	5955.03	5955.02	4	0.24	3	2	50.00
SGBMAY28	GB	04-May-2023	5772.00	5798.99	5829.00	5792.00	5829.00	5829.00	5807.89	144	8.36	32	130	90.28
SGBMAY29I	GB	04-May-2023	5769.95	5770.00	5830.00	5770.00	5820.00	5824.05	5813.60	902	52.44	146	785	87.03
SGBMR29XII	GB	04-May-2023	5751.33	5745.00	5798.70	5745.00	5790.00	5794.80	5792.20	286	16.57	81	270	94.41
SGBN28VIII	GB	04-May-2023	5779.87	5779.87	5869.00	5779.87	5865.00	5855.81	5838.59	166	9.69	50	145	87.35
SGBNOV23	GB	04-May-2023	6037.10	6099.00	6130.00	6090.00	6090.00	6090.00	6109.80	166	10.14	38	144	86.75
SGBNOV24	GB	04-May-2023	6050.00	6060.00	6150.00	6060.00	6140.00	6140.00	6108.43	228	13.93	47	183	80.26
SGBNOV25	GB	04-May-2023	5975.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	19	1.15	5	19	100.00
SGBNOV258	GB	04-May-2023	6025.01	6100.01	6100.01	6100.01	6100.01	6100.01	6100.01	20	1.22	1	20	100.00
SGBNOV26	GB	04-May-2023	5901.00	6078.03	6078.03	6078.03	6078.03	6078.03	6078.03	1	0.06	1	1	100.00
SGBNV29VII	GB	04-May-2023	5749.76	5760.00	5810.00	5750.00	5809.00	5808.59	5778.40	1204	69.57	174	880	73.09
SGBOC28VII	GB	04-May-2023	5754.52	5754.50	5828.00	5754.50	5828.00	5819.48	5797.06	126	7.30	31	99	78.57
SGBOCT25	GB	04-May-2023	6030.00	6030.00	6030.00	6030.00	6030.00	6030.00	6030.00	31	1.87	4	31	100.00
SGBOCT25IV	GB	04-May-2023	6000.00	6147.00	6153.00	6147.00	6153.00	6153.00	6147.60	10	0.61	5	9	90.00
SGBOCT26	GB	04-May-2023	5990.00	6060.00	6060.00	6060.00	6060.00	6060.00	6060.00	110	6.67	3	110	100.00
SGBOCT27VI	GB	04-May-2023	5751.00	5785.00	5798.00	5785.00	5798.00	5798.00	5797.50	26	1.51	3	26	100.00
SGBSEP24	GB	04-May-2023	6020.00	6089.99	6090.00	6021.00	6052.11	6053.87	6070.68	129	7.83	21	96	74.42
SGBSEP27	GB	04-May-2023	5829.99	5850.00	5879.32	5805.05	5876.99	5876.99	5833.34	87	5.08	13	71	81.61
SGBSEP28VI	GB	04-May-2023	5774.17	5716.00	5874.00	5716.00	5820.00	5827.64	5825.06	429	24.99	101	309	72.03
SGBSEP29VI	GB	04-May-2023	5755.60	5755.00	5850.00	5755.00	5814.00	5801.38	5803.50	323	18.75	169	277	85.76
SGIL	EQ	04-May-2023	128.55	130.00	131.00	126.00	127.00	127.40	127.85	3933	5.03	147	2334	59.34
SGL	EQ	04-May-2023	15.80	16.00	16.40	15.60	15.80	15.75	15.84	45278	7.17	235	30594	67.57
SHAHALLOYS	EQ	04-May-2023	49.90	50.40	50.60	49.00	50.00	50.00	49.91	2687	1.34	138	1727	64.27
SHAILY	EQ	04-May-2023	1180.10	1214.95	1214.95	1169.35	1176.00	1183.35	1190.44	3193	38.01	491	2253	70.56
SHAKTIPUMP	EQ	04-May-2023	443.65	448.00	448.00	441.30	445.00	446.30	446.20	36522	162.96	2743	21324	58.39
SHALBY	EQ	04-May-2023	138.45	139.15	139.35	137.00	138.20	138.00	137.99	161999	223.54	3006	115942	71.57
SHALPAINTS	EQ	04-May-2023	145.30	145.60	147.80	142.45	143.00	143.10	144.75	99570	144.13	1503	72801	73.12
SHANKARA	EQ	04-May-2023	638.85	641.90	651.85	639.70	647.00	647.70	647.10	28229	182.67	1579	19299	68.37
SHANTI	EQ	04-May-2023	15.65	15.15	15.80	15.15	15.30	15.35	15.50	10501	1.63	65	6695	63.76
SHANTIGEAR	EQ	04-May-2023	361.75	360.70	366.65	360.70	363.00	362.35	363.66	35567	129.34	1927	17529	49.28
SHARDACROP	EQ	04-May-2023	471.15	475.85	478.55	470.55	475.70	476.05	474.91	49755	236.29	2887	25324	50.90
SHARDAMOTR	EQ	04-May-2023	710.30	714.30	716.95	704.15	708.00	708.50	711.51	10985	78.16	1143	5946	54.13
SHAREINDIA	EQ	04-May-2023	1181.20	1193.00	1218.00	1180.20	1214.85	1214.20	1205.03	78645	947.70	2870	43284	55.04
SHAREINDIA	W1	04-May-2023	713.05	709.00	740.00	708.05	725.00	722.95	713.70	7848	56.01	75	5572	71.00
SHARIABEES	EQ	04-May-2023	392.23	392.23	393.93	391.01	393.13	393.45	392.72	956	3.75	60	588	61.51
SHEMAROO	EQ	04-May-2023	116.10	116.50	125.70	116.45	121.60	121.65	121.47	118541	143.99	2204	61662	52.02
SHERA	SM	04-May-2023	92.65	92.00	96.70	91.15	95.25	95.25	94.80	98000	92.91	48	64000	65.31
SHIGAN	SM	04-May-2023	77.55	74.00	74.00	74.00	74.00	74.00	74.00	3000	2.22	1	3000	100.00
SHILPAMED	EQ	04-May-2023	258.75	258.75	262.70	258.00	262.00	261.35	260.80	161651	421.58	4210	64377	39.82
SHIVALIK	EQ	04-May-2023	744.95	740.00	750.75	733.75	744.00	742.20	740.94	5381	39.87	773	2535	47.11
SHIVAMAUTO	EQ	04-May-2023	27.35	27.50	27.50	26.55	27.45	27.15	27.02	81625	22.05	600	45937	56.28
SHIVAMILLS	EQ	04-May-2023	91.20	92.00	92.00	89.05	89.45	89.70	90.13	7338	6.61	203	5015	68.34
SHIVATEX	EQ	04-May-2023	122.00	123.00	127.95	122.25	125.25	125.80	125.66	6154	7.73	292	3304	53.69
SHK	EQ	04-May-2023	111.15	112.35	113.50	109.30	109.60	109.75	110.45	157446	173.89	3418	104038	66.08
SHOPERSTOP	EQ	04-May-2023	674.75	671.05	690.50	671.05	682.00	684.50	681.69	50953	347.34	3795	14433	28.33
SHRADHA	EQ	04-May-2023	46.25	46.15	47.55	45.80	46.90	46.25	46.30	10149	4.70	118	8861	87.31
SHREDIGCEM	EQ	04-May-2023	73.25	73.40	74.85	72.70	74.25	74.50	74.18	543044	402.82	4775	312195	57.49
SHREECEM	EQ	04-May-2023	24258.55	24250.00	24566.95	24120.00	24436.00	24456.40	24453.67	22757	5564.92	7292	8964	39.39
SHREEPUSHK	EQ	04-May-2023	168.50	165.80	175.85	165.55	172.60	173.45	173.68	61294	106.45	1295	39418	64.31
SHREERAMA	EQ	04-May-2023	11.50	11.40	11.70	11.15	11.50	11.45	11.38	44397	5.05	236	27868	62.77
SHRENIK	EQ	04-May-2023	1.10	1.10	1.15	1.10	1.15	1.10	1.12	615134	6.86	434	441719	71.81
SHREYANIND	EQ	04-May-2023	167.25	168.50	170.35	166.15	167.50	167.95	168.16	12697	21.35	391	5962	46.96
SHREYAS	EQ	04-May-2023	305.65	303.10	308.90	303.10	307.00	306.60	306.20	15767	48.28	1022	9194	58.31
SHRIPISTON	BE	04-May-2023	1150.00	1160.00	1178.00	1150.00	1151.00	1158.70	1158.62	251	2.91	27	-	-
SHRIRAMFIN	EQ	04-May-2023	1319.05	1326.00	1331.00	1316.00	1329.00	1327.70	1324.44	521108	6901.77	36806	308161	59.14
SHRIRAMFIN	YI	04-May-2023	1031.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	80	0.83	1	80	100.00
SHRIRAMFIN	YL	04-May-2023	1107.00	1103.05	1110.00	1103.00	1110.00	1110.00	1107.21	500	5.54	7	500	100.00
SHRIRAMFIN	YN	04-May-2023	1523.00	1524.05	1525.00	1522.00	1522.00	1522.00	1522.66	671	10.22	25	671	100.00
SHRIRAMFIN	YO	04-May-2023	1000.00	1000.00	1004.90	1000.00	1004.90	1004.90	1000.78	334	3.34	13	334	100.00
SHRIRAMFIN	YP	04-May-2023	1032.14	1035.00	1035.00	1032.10	1032.10	1032.10	1034.80	58	0.60	5	54	93.10
SHRIRAMFIN	YR	04-May-2023	1040.00	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	10	0.10	1	10	100.00
SHRIRAMFIN	YV	04-May-2023	1002.00	1014.00	1014.00	1007.00	1007.00	1007.00	1008.20	117	1.18	3	117	100.00
SHRIRAMFIN	YW	04-May-2023	1095.00	1040.00	1040.00	1030.20	1030.20	1030.20	1032.92	125	1.29	8	125	100.00
SHRIRAMFIN	Z2	04-May-2023	1460.00	1455.06	1455.06	1455.06	1455.06	1455.06	1455.06	50	0.73	1	50	100.00
SHRIRAMFIN	Z5	04-May-2023	1025.00	1015.00	1020.00	1015.00	1020.00	1020.00	1016.67	150	1.53	4	150	100.00
SHRIRAMFIN	ZF	04-May-2023	1013.00	1019.90	1019.90	1016.00	1016.00	1016.00	1017.95	10	0.10	2	5	50.00
SHRIRAMPPS	EQ	04-May-2023	65.55	65.50	67.50	65.50	66.85	66.80	66.49	252293	167.74	2512	145967	57.86
SHUBHLAXMI	SM	04-May-2023	77.30	80.50	81.15	80.25	81.15	81.15	80.98	50000	40.49	39	40000	80.00
SHYAMCENT	EQ	04-May-2023	19.05	19.35	19.35	19.00	19.05	19.05	19.13	158870	30.38	993	99764	62.80
SHYAMMETL	EQ	04-May-2023	292.85	293.70	302.75	293.05	302.00	302.00	298.37	136564	407.46	3058	83519	61.16
SIEMENS	EQ	04-May-2023	3540.90	3543.00	3596.90	3532.00	3585.00	3578.35	3572.90	400532	14310.60	38869	189451	47.30
SIGACHI	EQ	04-May-2023	244.85	245.85	249.95	245.55	249.00	248.20	247.82	28939	71.72	1688	14443	49.91
SIGIND	EQ	04-May-2023	38.25	38.10	38.45	37.80	38.40	38.20	38.24	14473	5.54	126	9864	68.15
SIGMA	SM	04-May-2023	217.00	227.50	227.85	227.00	227.85	227.85	227.70	15000	34.15	13	15000	100.00
SIKKO	EQ	04-May-2023	82.45	84.50	84.50	81.35	82.00	81.60	81.91	13720	11.24	444	8373	61.03
SIL	BE	04-May-2023	29.40	29.65	29.65	28.80	29.30	29.40	29.23	102424	29.93	563	-	-
SILGO	EQ	04-May-2023	18.80	19.00	19.00	18.40	19.00	18.80	18.70	10540	1.97	110	4781	45.36
SILINV	EQ	04-May-2023	325.40	329.45	329.45	321.10	329.05	328.35	325.96	1178	3.84	83	1072	91.00
SILLYMONKS	EQ	04-May-2023	21.95	22.65	22.65	21.50	21.80	21.80	21.96	10697	2.35	59	7232	67.61
SILVER	EQ	04-May-2023	76.94	77.65	78.38	77.48	77.80	77.85	77.72	138402	107.56	644	95249	68.82
SILVERBEES	EQ	04-May-2023	74.41	75.05	75.41	74.83	75.22	75.15	75.19	1327246	997.90	3704	671951	50.63
SILVERETF	EQ	04-May-2023	75.84	76.03	78.80	75.94	76.50	77.04	76.53	113994	87.24	265	109570	96.12
SILVERTUC	EQ	04-May-2023	350.40	353.05	357.00	336.20	340.10	341.30	348.96	4705	16.42	278	1088	23.12
SIMBHALS	EQ	04-May-2023	25.10	25.10	25.75	25.05	25.15	25.15	25.39	97844	24.84	355	46474	47.50
SIMPLEXINF	EQ	04-May-2023	33.55	33.65	38.80	33.65	37.30	37.15	37.03	306427	113.47	1790	174818	57.05
SINTERCOM	EQ	04-May-2023	101.30	100.00	102.90	100.00	101.30	100.70	100.44	1566	1.57	40	1204	76.88
SIRCA	EQ	04-May-2023	609.00	612.90	619.40	607.55	609.05	609.30	611.29	65834	402.44	6429	37980	57.69
SIS	EQ	04-May-2023	384.90	380.15	383.15	374.55	376.00	375.90	376.53	76167	286.79	3988	33797	44.37
SITINET	EQ	04-May-2023	1.00	1.00	1.00	0.95	1.00	1.00	0.98	1351764	13.31	596	1004276	74.29
SIYSIL	EQ	04-May-2023	510.00	512.00	518.45	508.80	515.70	515.45	511.17	160843	822.19	3692	130101	80.89
SJS	EQ	04-May-2023	458.10	462.65	482.45	462.30	473.00	471.55	474.72	109948	521.95	5313	51864	47.17
SJVN	EQ	04-May-2023	38.20	38.65	39.00	37.10	37.20	37.35	38.19	13960726	5331.07	22960	5125433	36.71
SKFINDIA	EQ	04-May-2023	4131.80	4152.10	4257.00	4140.00	4220.00	4215.75	4185.64	24042	1006.31	4545	16118	67.04
SKIPPER	EQ	04-May-2023	120.20	120.20	121.30	118.75	120.40	120.10	119.92	154261	185.00	3471	100401	65.09
SKMEGGPROD	EQ	04-May-2023	144.25	145.05	146.65	140.50	141.05	142.90	144.09	34780	50.11	566	22459	64.57
SKP	SM	04-May-2023	176.25	177.00	179.80	177.00	178.80	178.80	178.72	9000	16.09	9	9000	100.00
SKYGOLD	EQ	04-May-2023	344.60	344.60	360.90	343.95	344.90	346.40	351.30	95492	335.46	2837	48995	51.31
SMARTLINK	EQ	04-May-2023	153.65	155.95	160.00	154.90	157.00	157.10	157.97	17189	27.15	431	8115	47.21
SMCGLOBAL	EQ	04-May-2023	74.90	75.00	76.40	74.50	76.30	76.05	75.49	43783	33.05	338	33148	75.71
SMLISUZU	EQ	04-May-2023	980.85	984.30	1010.00	973.10	982.30	977.40	992.34	15920	157.98	1276	8168	51.31
SMLT	EQ	04-May-2023	176.95	179.20	179.20	173.25	175.00	174.75	174.97	20165	35.28	458	14934	74.06
SMSLIFE	EQ	04-May-2023	541.85	545.20	549.95	540.25	540.25	541.25	544.54	296	1.61	40	205	69.26
SMSPHARMA	EQ	04-May-2023	82.35	85.45	87.30	81.90	85.05	85.50	85.32	118947	101.49	1670	71639	60.23
SNOWMAN	EQ	04-May-2023	36.10	35.90	36.95	35.90	36.15	36.25	36.50	280411	102.35	1389	151229	53.93
SOBHA	EQ	04-May-2023	470.05	468.00	473.90	465.50	468.00	468.60	469.73	247664	1163.34	9656	120449	48.63
SOFTTECH	EQ	04-May-2023	153.40	154.90	156.90	150.95	153.95	153.65	154.09	4063	6.26	356	2810	69.16
SOLARA	EQ	04-May-2023	376.85	376.75	384.60	370.40	375.20	374.70	375.91	60715	228.23	5668	33032	54.41
SOLARINDS	EQ	04-May-2023	3825.75	3850.00	3860.00	3804.35	3840.00	3847.65	3835.50	51009	1956.45	7329	33588	65.85
SOLEX	SM	04-May-2023	399.80	405.00	405.00	402.00	402.00	402.00	402.75	1600	6.44	4	1600	100.00
SOMANYCERA	EQ	04-May-2023	530.75	532.05	533.30	520.10	528.00	528.70	528.99	27706	146.56	2726	15561	56.16
SOMATEX	BE	04-May-2023	17.20	16.35	16.35	16.35	16.35	16.35	16.35	56986	9.32	143	-	-
SOMICONVEY	EQ	04-May-2023	48.35	50.40	50.40	47.30	48.05	48.25	49.09	28027	13.76	403	15203	54.24
SONACOMS	EQ	04-May-2023	489.50	503.00	507.35	488.45	497.00	497.75	495.06	3966042	19634.12	69719	1896536	47.82
SONAMCLOCK	EQ	04-May-2023	49.00	49.60	52.00	49.55	51.40	51.10	51.11	6076	3.11	105	3805	62.62
SONATSOFTW	EQ	04-May-2023	850.45	854.60	871.20	850.50	869.45	868.65	863.97	336799	2909.83	13145	151520	44.99
SOTAC	SM	04-May-2023	116.00	118.05	118.10	117.00	117.90	117.90	117.76	4800	5.65	4	4800	100.00
SOTL	EQ	04-May-2023	277.00	279.00	282.00	275.50	275.50	276.95	278.26	54328	151.17	2490	37296	68.65
SOUTHBANK	EQ	04-May-2023	16.40	16.45	16.70	16.35	16.55	16.50	16.49	12671101	2089.91	10184	5499909	43.41
SOUTHWEST	EQ	04-May-2023	131.35	135.50	137.40	130.55	131.00	132.50	133.08	26504	35.27	518	2083	7.86
SPAL	EQ	04-May-2023	381.25	385.00	385.00	362.70	367.80	366.00	370.97	28235	104.74	2212	16263	57.60
SPANDANA	EQ	04-May-2023	660.70	660.70	667.10	630.00	650.00	645.80	641.51	173669	1114.10	11484	89941	51.79
SPARC	EQ	04-May-2023	195.45	196.40	198.70	195.70	196.50	196.60	196.88	211537	416.48	3627	63284	29.92
SPCENET	EQ	04-May-2023	16.60	16.60	16.85	16.30	16.30	16.50	16.62	862791	143.37	334	611461	70.87
SPECIALITY	EQ	04-May-2023	230.10	230.30	233.50	230.05	233.00	232.95	232.18	50225	116.61	1817	29605	58.94
SPECTRUM	SM	04-May-2023	493.55	470.75	510.00	470.75	510.00	510.00	498.15	5000	24.91	4	5000	100.00
SPENCERS	EQ	04-May-2023	60.15	60.90	63.40	60.45	63.40	62.70	62.36	307474	191.74	3040	157497	51.22
SPIC	EQ	04-May-2023	69.90	70.30	74.20	69.85	72.90	72.70	72.66	2676961	1945.08	12270	979753	36.60
SPLIL	EQ	04-May-2023	67.20	67.50	68.35	66.90	67.50	67.25	67.77	26776	18.15	315	16778	62.66
SPLPETRO	EQ	04-May-2023	374.55	376.00	382.65	373.40	379.00	378.95	377.69	101882	384.80	9733	60776	59.65
SPMLINFRA	BE	04-May-2023	31.50	31.35	33.05	31.35	33.05	33.05	33.00	462918	152.74	229	-	-
SPORTKING	EQ	04-May-2023	664.15	665.00	695.00	665.00	676.95	673.75	680.95	26111	177.80	2397	14374	55.05
SREEL	EQ	04-May-2023	186.55	185.50	189.30	184.10	185.00	185.30	186.57	10367	19.34	436	7130	68.78
SREIBNPNCD	NU	04-May-2023	130.00	125.01	145.00	125.01	130.00	130.00	130.12	401	0.52	11	380	94.76
SREIBNPNCD	NW	04-May-2023	136.00	136.00	136.00	136.00	136.00	136.00	136.00	48	0.07	1	48	100.00
SRF	EQ	04-May-2023	2568.75	2578.00	2578.00	2506.05	2549.00	2552.30	2532.80	609709	15442.72	32652	229322	37.61
SRHHYPOLTD	EQ	04-May-2023	500.30	504.00	510.00	498.60	502.00	501.25	504.98	16972	85.70	1685	9298	54.78
SRIRAM	ST	04-May-2023	5.85	6.05	6.10	6.05	6.10	6.10	6.08	12000	0.73	2	12000	100.00
SRIVASAVI	SM	04-May-2023	72.20	69.75	72.10	69.35	69.35	69.90	70.21	21000	14.75	7	18000	85.71
SRPL	EQ	04-May-2023	45.80	46.65	47.85	44.80	45.50	45.30	46.11	77266	35.63	738	54345	70.33
SSWL	EQ	04-May-2023	156.95	156.60	159.70	153.50	154.70	154.55	155.46	133240	207.14	3162	85766	64.37
STAR	EQ	04-May-2023	338.80	340.00	359.00	338.90	356.30	356.65	352.78	1024555	3614.43	20643	477609	46.62
STARCEMENT	EQ	04-May-2023	126.00	126.90	127.90	122.00	123.30	123.25	124.28	530003	658.69	7222	248307	46.85
STARHEALTH	EQ	04-May-2023	604.90	610.00	613.65	605.15	606.20	608.45	609.04	92608	564.02	4414	49406	53.35
STARPAPER	EQ	04-May-2023	171.85	171.90	174.00	170.20	173.00	173.10	172.54	27764	47.90	778	16309	58.74
STARTECK	EQ	04-May-2023	124.90	129.90	131.25	122.50	128.00	127.05	128.75	32548	41.91	710	2295	7.05
STCINDIA	EQ	04-May-2023	71.20	70.55	80.85	70.55	77.35	77.65	77.99	672910	524.79	8560	151185	22.47
STEELCAS	EQ	04-May-2023	507.60	506.10	523.45	505.00	516.90	510.75	515.56	27701	142.81	3289	13273	47.92
STEELCITY	EQ	04-May-2023	63.85	63.35	64.25	63.35	63.70	63.70	63.69	9047	5.76	117	6774	74.88
STEELXIND	EQ	04-May-2023	16.30	16.30	16.50	16.00	16.25	16.15	16.27	2911464	473.72	1417	2640970	90.71
STEL	EQ	04-May-2023	147.80	147.95	149.90	145.10	147.00	146.70	147.80	9972	14.74	220	6782	68.01
STERTOOLS	EQ	04-May-2023	391.90	395.00	410.00	392.80	405.15	404.25	401.84	103856	417.33	6216	44623	42.97
STLTECH	EQ	04-May-2023	162.55	162.95	166.00	162.65	164.40	164.70	164.72	500738	824.84	7697	217742	43.48
STOVEKRAFT	EQ	04-May-2023	445.45	446.00	459.00	442.10	457.70	454.05	450.98	404297	1823.31	11483	146378	36.21
STYLAMIND	EQ	04-May-2023	1186.95	1186.90	1207.00	1175.00	1200.00	1201.65	1197.74	69691	834.71	6145	47343	67.93
STYRENIX	EQ	04-May-2023	805.30	805.30	825.00	805.30	811.10	811.10	815.87	27748	226.39	3644	15009	54.09
SUBEXLTD	EQ	04-May-2023	32.45	32.45	33.50	32.35	33.20	33.15	33.04	2346481	775.23	4921	1188556	50.65
SUBROS	EQ	04-May-2023	302.75	304.30	304.30	302.30	304.25	303.65	303.70	11255	34.18	417	7401	65.76
SUDARSCHEM	EQ	04-May-2023	407.30	407.00	419.00	407.00	415.00	415.55	415.24	72156	299.62	5912	38702	53.64
SUKHJITS	EQ	04-May-2023	396.75	399.20	400.05	396.95	397.60	399.20	399.18	4802	19.17	303	806	16.78
SULA	EQ	04-May-2023	399.45	402.00	414.90	388.55	390.20	390.15	401.52	2401523	9642.61	47429	789373	32.87
SUMEETINDS	BE	04-May-2023	3.20	3.35	3.35	3.30	3.35	3.35	3.35	193354	6.48	175	-	-
SUMICHEM	EQ	04-May-2023	417.80	421.00	425.00	414.00	414.45	415.45	418.98	729075	3054.65	13734	455100	62.42
SUMIT	BE	04-May-2023	37.55	35.70	36.50	35.70	36.40	36.25	35.77	21150	7.57	144	-	-
SUMMITSEC	EQ	04-May-2023	623.35	621.95	623.75	610.55	613.70	616.30	617.92	1347	8.32	216	695	51.60
SUNCLAYLTD	EQ	04-May-2023	3975.00	3999.00	3999.00	3966.10	3980.00	3979.60	3977.82	9974	396.75	3384	7981	80.02
SUNDARAM	EQ	04-May-2023	2.35	2.40	2.40	2.30	2.35	2.30	2.36	410433	9.68	301	215309	52.46
SUNDARMFIN	EQ	04-May-2023	2342.65	2337.00	2359.00	2328.50	2339.85	2340.40	2341.13	72896	1706.59	9447	58240	79.89
SUNDARMHLD	EQ	04-May-2023	84.15	83.85	85.45	83.25	85.05	84.75	84.59	54230	45.87	707	35259	65.02
SUNDRMBRAK	EQ	04-May-2023	340.60	347.35	352.75	337.00	342.25	344.05	345.71	6455	22.32	328	4421	68.49
SUNDRMFAST	EQ	04-May-2023	1043.45	1048.00	1059.85	1036.00	1045.00	1044.25	1048.31	72561	760.66	8389	38635	53.24
SUNFLAG	EQ	04-May-2023	156.30	156.70	157.00	153.55	155.40	155.40	155.18	245233	380.55	3890	112205	45.75
SUNPHARMA	EQ	04-May-2023	963.60	967.65	975.90	965.15	974.00	974.00	971.20	1197830	11633.38	42591	691440	57.72
SUNTECK	EQ	04-May-2023	299.45	300.65	304.85	298.35	302.80	302.30	301.76	132296	399.21	6500	59940	45.31
SUNTV	EQ	04-May-2023	433.90	436.00	439.80	435.30	438.30	437.65	436.95	226529	989.82	6404	70472	31.11
SUPERHOUSE	EQ	04-May-2023	256.00	258.55	261.50	246.00	248.65	247.20	250.37	71314	178.55	2318	47264	66.28
SUPERSPIN	EQ	04-May-2023	7.55	7.50	7.80	7.50	7.70	7.65	7.69	24806	1.91	243	9500	38.30
SUPRAJIT	EQ	04-May-2023	372.45	372.45	380.95	370.25	379.30	379.05	377.15	132442	499.50	7254	67488	50.96
SUPREMEENG	BE	04-May-2023	0.90	0.95	0.95	0.85	0.85	0.85	0.86	634043	5.43	276	-	-
SUPREMEIND	EQ	04-May-2023	2758.25	2760.00	2839.50	2742.05	2810.00	2805.50	2799.27	309368	8660.05	16627	238291	77.03
SUPREMEINF	EQ	04-May-2023	25.55	26.80	26.80	24.30	24.70	24.40	26.01	51660	13.44	371	36868	71.37
SUPRIYA	EQ	04-May-2023	217.65	218.65	219.90	216.50	218.00	218.45	218.12	85467	186.42	2968	42940	50.24
SURANASOL	EQ	04-May-2023	20.20	20.20	20.55	19.85	19.95	19.95	20.14	35762	7.20	644	26113	73.02
SURANAT&P	EQ	04-May-2023	9.45	9.55	9.55	9.35	9.40	9.40	9.45	40718	3.85	167	35193	86.43
SURANI	SM	04-May-2023	135.00	141.75	141.75	141.75	141.75	141.75	141.75	14000	19.85	7	14000	100.00
SURYALAXMI	EQ	04-May-2023	55.65	56.95	59.95	55.10	59.45	59.55	58.78	116736	68.62	1333	64315	55.09
SURYAROSNI	EQ	04-May-2023	815.95	815.95	848.90	815.50	843.80	845.75	838.97	604282	5069.76	20589	251897	41.69
SURYODAY	EQ	04-May-2023	102.00	102.40	119.00	102.40	116.05	116.05	113.63	6593142	7491.89	36031	1948292	29.55
SUTLEJTEX	EQ	04-May-2023	51.65	52.40	53.15	51.50	52.55	52.50	52.25	82430	43.07	812	54828	66.51
SUULD	EQ	04-May-2023	13.60	13.55	14.25	13.30	13.85	13.80	14.02	658789	92.38	928	365544	55.49
SUVEN	EQ	04-May-2023	58.60	58.95	59.65	58.80	59.30	59.30	59.30	132431	78.53	885	85857	64.83
SUVENPHAR	EQ	04-May-2023	470.25	470.40	473.15	469.55	471.85	471.20	471.25	147369	694.48	4302	122912	83.40
SUVIDHAA	BE	04-May-2023	4.00	4.00	4.10	3.95	4.00	4.00	3.99	31670	1.26	178	-	-
SUZLON	EQ	04-May-2023	8.10	8.20	8.70	8.20	8.65	8.60	8.47	197115631	16692.02	38219	57213465	29.03
SVLL	EQ	04-May-2023	160.25	163.00	166.40	161.55	163.00	162.70	163.16	2310	3.77	141	1455	62.99
SVPGLOB	EQ	04-May-2023	12.70	12.90	13.00	12.20	12.50	12.55	12.50	520326	65.02	1230	336546	64.68
SWANENERGY	EQ	04-May-2023	236.55	237.70	242.45	233.25	235.45	234.35	236.75	313791	742.91	7454	91336	29.11
SWARAJ	SM	04-May-2023	61.50	59.00	59.50	58.45	58.45	58.45	58.86	8000	4.71	4	8000	100.00
SWARAJENG	EQ	04-May-2023	1771.65	1784.00	1820.45	1748.10	1767.05	1768.35	1785.71	26275	469.19	4003	13019	49.55
SWASTIK	SM	04-May-2023	80.55	79.15	81.85	79.15	81.00	81.00	80.84	4800	3.88	4	3600	75.00
SWELECTES	EQ	04-May-2023	364.00	360.00	367.85	359.95	363.50	362.85	363.48	7004	25.46	458	4964	70.87
SWSOLAR	EQ	04-May-2023	296.85	296.85	299.90	294.00	294.90	294.50	296.41	235104	696.87	5718	116815	49.69
SYMPHONY	EQ	04-May-2023	984.50	985.00	998.95	984.55	994.00	993.45	993.51	37107	368.66	2738	24739	66.67
SYNCOMF	EQ	04-May-2023	6.05	6.15	6.20	6.05	6.20	6.15	6.10	688090	41.95	1067	462470	67.21
SYNGENE	EQ	04-May-2023	689.25	689.00	698.50	684.30	690.40	690.20	691.98	549317	3801.16	17565	246163	44.81
SYRMA	EQ	04-May-2023	294.35	299.85	306.70	295.90	301.00	301.25	301.70	405682	1223.94	9395	197887	48.78
SYSTANGO	SM	04-May-2023	170.75	171.00	174.50	167.35	168.05	168.50	170.15	48000	81.67	30	32000	66.67
TAINWALCHM	EQ	04-May-2023	106.15	111.00	115.00	106.15	110.40	109.35	109.89	7038	7.73	156	5131	72.90
TAJGVK	EQ	04-May-2023	225.60	225.95	227.70	222.10	223.85	223.65	224.82	93492	210.19	2908	44427	47.52
TAKE	EQ	04-May-2023	16.25	16.35	16.70	16.25	16.60	16.50	16.52	171334	28.30	862	92965	54.26
TALBROAUTO	EQ	04-May-2023	480.75	482.65	490.00	479.70	484.00	481.25	485.92	32493	157.89	2069	20489	63.06
TANLA	EQ	04-May-2023	677.90	688.00	688.00	671.00	675.00	678.40	680.19	342816	2331.79	12198	125502	36.61
TANTIACONS	BZ	04-May-2023	9.35	9.20	9.80	9.10	9.75	9.75	9.65	9561	0.92	73	-	-
TAPIFRUIT	SM	04-May-2023	187.85	197.20	197.20	194.00	197.20	197.20	197.07	192000	378.37	97	150000	78.13
TARACHAND	SM	04-May-2023	90.15	91.50	91.75	89.00	90.50	90.10	90.44	20000	18.09	10	14000	70.00
TARC	EQ	04-May-2023	49.90	49.60	51.60	49.60	50.65	50.80	50.83	896017	455.49	2982	500263	55.83
TARMAT	EQ	04-May-2023	76.20	77.25	77.30	74.50	75.50	75.10	75.63	41213	31.17	468	30945	75.09
TARSONS	EQ	04-May-2023	548.45	547.00	554.30	545.00	552.00	551.05	550.72	92535	509.61	3852	76851	83.05
TASTYBITE	EQ	04-May-2023	9242.00	9210.05	9499.80	9210.05	9221.00	9305.90	9383.06	1751	164.30	763	529	30.21
TATACAPHSG	N4	04-May-2023	1002.05	1013.95	1014.00	1004.20	1004.20	1004.20	1013.43	601	6.09	8	601	100.00
TATACAPHSG	N6	04-May-2023	1019.00	1020.10	1027.00	1020.06	1022.00	1022.00	1022.14	1800	18.40	20	1010	56.11
TATACAPHSG	N8	04-May-2023	1025.00	1033.00	1033.00	1025.00	1025.00	1025.00	1025.53	563	5.77	7	563	100.00
TATACHEM	EQ	04-May-2023	993.10	999.95	1017.85	970.00	980.00	982.25	986.81	3686017	36374.15	89932	985330	26.73
TATACOFFEE	EQ	04-May-2023	225.90	225.70	226.60	222.80	223.35	223.60	224.13	270505	606.29	4215	120180	44.43
TATACOMM	EQ	04-May-2023	1238.30	1240.00	1249.25	1230.00	1236.00	1234.85	1238.88	197613	2448.20	8930	110997	56.17
TATACONSUM	EQ	04-May-2023	781.40	773.00	782.65	768.90	776.00	775.50	775.25	1001352	7763.02	33048	469882	46.92
TATAELXSI	EQ	04-May-2023	6678.45	6688.00	6758.90	6610.00	6723.00	6721.30	6692.48	219751	14706.79	26817	98783	44.95
TATAINVEST	EQ	04-May-2023	2156.30	2160.70	2189.35	2160.70	2178.55	2181.30	2179.26	27451	598.23	3623	11014	40.12
TATAMETALI	EQ	04-May-2023	785.40	782.55	801.15	782.55	793.50	793.30	795.78	116678	928.49	4452	51887	44.47
TATAMOTORS	EQ	04-May-2023	483.70	483.60	486.40	478.75	481.20	480.80	482.26	5650101	27247.94	67515	1755377	31.07
TATAMTRDVR	EQ	04-May-2023	246.05	245.00	246.80	241.10	242.85	242.40	243.32	1977605	4811.83	15311	985960	49.86
TATAPOWER	EQ	04-May-2023	203.80	203.90	204.55	202.10	203.70	203.85	203.24	8211667	16689.17	54393	3491518	42.52
TATASTEEL	EQ	04-May-2023	109.70	110.00	111.90	109.50	110.90	111.05	111.10	38636907	42923.98	141966	13793437	35.70
TATASTLLP	EQ	04-May-2023	664.70	667.90	677.85	663.65	672.15	672.60	672.89	27541	185.32	1531	14156	51.40
TATVA	EQ	04-May-2023	1683.05	1703.00	1851.35	1685.00	1834.00	1834.70	1815.27	80139	1454.74	8651	23197	28.95
TBZ	EQ	04-May-2023	70.40	71.00	72.00	70.15	70.30	70.45	70.88	70761	50.16	924	40187	56.79
TCFSL	ND	04-May-2023	1052.94	1052.50	1052.50	1052.00	1052.00	1052.00	1052.06	675	7.10	17	675	100.00
TCFSL	NF	04-May-2023	1098.15	1110.00	1110.00	1099.00	1105.00	1105.00	1101.99	138	1.52	7	133	96.38
TCFSL	NJ	04-May-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	30	0.32	1	30	100.00
TCFSL	NN	04-May-2023	1147.80	1147.81	1147.81	1146.90	1146.90	1146.90	1147.36	20	0.23	2	10	50.00
TCI	EQ	04-May-2023	638.15	638.00	642.95	634.05	642.00	640.15	639.23	24603	157.27	2991	10054	40.86
TCIEXP	EQ	04-May-2023	1468.65	1475.95	1495.20	1462.75	1470.00	1478.30	1476.67	5728	84.58	1309	3086	53.88
TCNSBRANDS	EQ	04-May-2023	501.45	501.55	512.00	484.95	489.65	491.25	499.78	94024	469.91	4397	45369	48.25
TCPLPACK	EQ	04-May-2023	1576.60	1576.60	1586.50	1560.35	1573.00	1572.70	1570.77	6516	102.35	1439	3340	51.26
TCS	EQ	04-May-2023	3179.90	3180.15	3224.45	3178.00	3217.00	3220.70	3210.20	1953253	62703.28	105190	865756	44.32
TDPOWERSYS	EQ	04-May-2023	171.05	172.35	179.15	171.55	176.50	178.00	175.83	511147	898.76	7065	260481	50.96
TEAMLEASE	EQ	04-May-2023	2090.30	2090.00	2098.20	2078.00	2081.00	2086.75	2091.23	16867	352.73	2704	13107	77.71
TECH	EQ	04-May-2023	28.25	29.00	29.00	28.25	28.45	28.48	28.43	13762	3.91	112	8426	61.23
TECHIN	BE	04-May-2023	9.40	9.35	9.65	9.00	9.05	9.15	9.30	5013	0.47	29	-	-
TECHM	EQ	04-May-2023	1039.60	1033.00	1047.05	1028.85	1044.45	1045.45	1038.56	1744298	18115.56	56421	786239	45.07
TECHNOE	EQ	04-May-2023	365.25	368.90	376.00	360.00	362.80	363.60	366.16	117184	429.09	6580	46809	39.94
TECILCHEM	BE	04-May-2023	32.10	33.70	33.70	33.70	33.70	33.70	33.70	1380	0.47	6	-	-
TEGA	EQ	04-May-2023	661.75	657.50	699.00	657.50	688.00	687.10	686.96	106830	733.88	6238	47429	44.40
TEJASNET	EQ	04-May-2023	633.70	637.00	639.70	630.60	633.45	632.85	634.78	427105	2711.19	8841	228016	53.39
TEMBO	EQ	04-May-2023	216.80	208.35	219.05	208.05	217.00	216.90	211.47	200348	423.67	1632	66796	33.34
TERASOFT	EQ	04-May-2023	38.80	38.90	41.80	38.20	39.30	39.90	40.52	214138	86.78	1780	48149	22.49
TEXINFRA	EQ	04-May-2023	58.10	58.50	58.70	57.15	57.30	57.55	57.86	38163	22.08	587	18731	49.08
TEXMOPIPES	EQ	04-May-2023	60.20	60.80	62.80	60.00	60.50	61.10	61.31	190531	116.82	2152	87685	46.02
TEXRAIL	EQ	04-May-2023	58.35	58.60	59.95	57.40	57.90	57.95	58.35	3364575	1963.36	11040	1123329	33.39
TFCILTD	EQ	04-May-2023	77.10	77.45	79.90	77.00	78.25	77.90	78.48	607636	476.86	5833	241103	39.68
TFL	EQ	04-May-2023	9.20	9.35	9.35	9.05	9.10	9.10	9.16	1548	0.14	34	1515	97.87
TGBHOTELS	EQ	04-May-2023	9.30	9.45	10.00	9.25	9.70	9.65	9.63	40839	3.93	156	29015	71.05
THANGAMAYL	EQ	04-May-2023	1039.75	1047.95	1073.00	1047.95	1048.00	1049.25	1059.86	5176	54.86	773	2938	56.76
THEINVEST	EQ	04-May-2023	79.10	78.30	79.45	77.05	78.45	78.10	78.31	2603	2.04	108	1441	55.36
THEJO	SM	04-May-2023	1415.00	1447.95	1548.00	1415.05	1490.00	1503.40	1497.46	11400	170.71	70	8550	75.00
THEMISMED	EQ	04-May-2023	1551.35	1555.00	1563.70	1492.35	1515.00	1517.30	1514.10	7175	108.64	1374	3494	48.70
THERMAX	EQ	04-May-2023	2328.15	2330.10	2359.45	2329.20	2350.00	2345.30	2345.20	16644	390.33	2913	8552	51.38
THOMASCOOK	EQ	04-May-2023	67.10	67.10	68.45	67.10	67.80	67.60	67.74	186847	126.58	1485	103807	55.56
THOMASCOTT	BE	04-May-2023	46.60	44.30	46.95	44.30	46.95	45.95	45.93	40	0.02	5	-	-
THYROCARE	EQ	04-May-2023	453.80	456.00	461.70	455.30	460.05	459.85	459.24	53360	245.05	3344	31100	58.28
TI	EQ	04-May-2023	132.55	133.30	136.70	132.30	135.15	135.05	134.36	331291	445.12	5403	131250	39.62
TIDEWATER	EQ	04-May-2023	867.45	873.85	873.85	866.10	867.00	867.80	869.06	14989	130.26	1273	7975	53.21
TIIL	EQ	04-May-2023	1421.20	1430.00	1468.00	1423.65	1445.00	1444.55	1449.25	14195	205.72	2838	5517	38.87
TIINDIA	EQ	04-May-2023	2545.95	2548.80	2574.00	2535.05	2560.00	2561.30	2551.85	173725	4433.21	11728	130873	75.33
TIJARIA	EQ	04-May-2023	5.15	5.15	5.35	5.05	5.20	5.20	5.15	3980	0.21	32	2544	63.92
TIL	BZ	04-May-2023	129.45	129.00	133.50	129.00	130.45	131.15	131.94	1845	2.43	47	-	-
TIMESGTY	EQ	04-May-2023	56.40	57.80	58.40	56.05	57.00	57.50	56.95	3047	1.74	138	1576	51.72
TIMETECHNO	EQ	04-May-2023	84.05	84.50	87.55	83.85	84.15	84.35	85.14	2229876	1898.60	9600	1109180	49.74
TIMKEN	EQ	04-May-2023	2961.50	2965.00	3199.00	2964.95	3050.00	3063.60	3116.56	298903	9315.50	38965	76290	25.52
TINPLATE	EQ	04-May-2023	328.85	326.00	335.50	326.00	331.60	331.35	332.91	174420	580.66	4042	60481	34.68
TIPSFILMS	EQ	04-May-2023	429.80	429.80	442.00	422.10	425.00	429.00	429.00	6888	29.55	522	4657	67.61
TIPSINDLTD	EQ	04-May-2023	151.15	151.05	153.90	150.50	152.35	152.50	152.24	61498	93.62	1707	42058	68.39
TIRUMALCHM	EQ	04-May-2023	195.80	196.15	202.00	196.15	199.10	199.25	198.96	194747	387.47	3829	80429	41.30
TIRUPATIFL	EQ	04-May-2023	9.55	9.55	9.65	9.50	9.55	9.60	9.57	205521	19.66	376	106534	51.84
TITAN	EQ	04-May-2023	2654.05	2679.70	2694.25	2656.55	2666.20	2670.40	2673.85	1936641	51782.94	87046	775070	40.02
TMB	EQ	04-May-2023	418.10	421.00	424.80	418.50	424.75	424.20	422.48	57279	241.99	3689	32706	57.10
TNIDETF	EQ	04-May-2023	53.77	53.91	54.38	53.76	54.25	54.16	54.08	20614	11.15	142	12667	61.45
TNPETRO	EQ	04-May-2023	83.20	83.20	84.70	83.20	83.95	83.70	83.98	116270	97.64	1812	63763	54.84
TNPL	EQ	04-May-2023	241.50	242.75	246.35	240.35	241.00	240.85	242.01	103625	250.78	1833	58145	56.11
TNTELE	BE	04-May-2023	6.15	6.30	6.45	5.90	6.25	6.25	6.25	8307	0.52	26	-	-
TOKYOPLAST	EQ	04-May-2023	94.55	94.60	95.90	93.55	93.70	93.85	94.41	4080	3.85	114	2815	69.00
TORNTPHARM	EQ	04-May-2023	1655.15	1659.25	1668.85	1649.05	1657.60	1659.55	1658.49	103050	1709.07	10372	39893	38.71
TORNTPOWER	EQ	04-May-2023	538.80	538.80	549.00	538.75	547.95	547.70	545.86	81903	447.07	3286	40978	50.03
TOTAL	EQ	04-May-2023	138.40	139.35	144.70	136.15	144.00	143.60	141.54	32619	46.17	384	24474	75.03
TOUCHWOOD	BE	04-May-2023	170.35	170.35	170.35	167.00	167.05	167.50	168.69	127	0.21	7	-	-
TPLPLASTEH	EQ	04-May-2023	32.85	33.00	35.50	33.00	33.60	33.85	34.01	304564	103.59	1419	109301	35.89
TRACXN	EQ	04-May-2023	67.95	68.45	69.40	68.10	69.10	69.00	68.93	258347	178.07	1817	126971	49.15
TRANSWIND	SM	04-May-2023	5.25	5.50	5.50	5.25	5.25	5.25	5.38	16000	0.86	4	16000	100.00
TREEHOUSE	EQ	04-May-2023	16.90	17.30	17.70	17.00	17.70	17.55	17.63	63863	11.26	193	55781	87.34
TREJHARA	EQ	04-May-2023	58.30	57.50	63.75	57.50	61.70	62.15	61.61	163846	100.95	4620	78779	48.08
TRENT	EQ	04-May-2023	1390.15	1394.95	1407.65	1383.15	1400.00	1404.95	1398.44	244571	3420.18	16344	98721	40.36
TRF	EQ	04-May-2023	168.45	168.45	172.05	168.45	170.70	170.95	171.10	85612	146.48	912	47130	55.05
TRIDENT	EQ	04-May-2023	32.15	32.20	33.00	32.05	32.80	32.75	32.55	7783321	2533.51	21644	3413954	43.86
TRIGYN	EQ	04-May-2023	93.00	94.25	96.50	93.40	94.30	94.50	94.80	115704	109.68	1746	65282	56.42
TRIL	EQ	04-May-2023	69.25	69.65	73.50	67.25	67.90	68.05	70.32	3288765	2312.62	20708	1036870	31.53
TRITURBINE	EQ	04-May-2023	342.60	344.35	358.80	343.05	356.25	356.20	353.00	1120880	3956.67	27263	329771	29.42
TRIVENI	EQ	04-May-2023	279.95	280.40	283.30	278.50	279.50	279.30	280.20	516558	1447.40	13999	240618	46.58
TTKHLTCARE	EQ	04-May-2023	1257.55	1263.50	1270.00	1254.05	1261.00	1264.50	1262.46	6398	80.77	1061	3346	52.30
TTKPRESTIG	EQ	04-May-2023	720.10	720.10	734.20	697.60	700.00	702.05	708.82	150051	1063.59	12061	103229	68.80
TTL	EQ	04-May-2023	75.35	76.95	76.95	74.40	75.10	75.45	75.79	3218	2.44	159	2025	62.93
TTML	EQ	04-May-2023	61.35	61.70	67.45	61.00	67.45	67.45	65.13	9091120	5920.82	25509	4735156	52.09
TV18BRDCST	EQ	04-May-2023	30.80	30.85	31.85	30.70	31.15	31.35	31.41	8194876	2573.88	13717	2982350	36.39
TVSELECT	EQ	04-May-2023	392.55	393.60	404.40	383.20	387.80	386.25	393.16	430010	1690.62	12416	135480	31.51
TVSMOTOR	EQ	04-May-2023	1157.25	1160.00	1180.00	1147.60	1180.00	1169.05	1163.34	632211	7354.75	28130	241548	38.21
TVSSRICHAK	EQ	04-May-2023	3013.40	3020.00	3074.95	3000.00	3005.05	3005.50	3033.23	18640	565.39	5080	8303	44.54
TVTODAY	EQ	04-May-2023	202.30	203.00	207.50	203.00	204.95	205.00	205.41	107084	219.96	3871	54955	51.32
TWL	EQ	04-May-2023	353.30	354.80	357.35	343.65	353.20	354.65	350.42	1031026	3612.90	19464	502151	48.70
UBL	EQ	04-May-2023	1434.70	1438.00	1440.85	1422.15	1428.00	1430.15	1429.76	196126	2804.14	23119	46947	23.94
UCALFUEL	EQ	04-May-2023	121.95	121.95	123.70	121.90	123.45	123.25	122.98	5409	6.65	191	3737	69.09
UCOBANK	EQ	04-May-2023	29.15	29.15	29.60	28.75	29.15	29.10	29.05	15303426	4445.91	35623	4906573	32.06
UDAICEMENT	EQ	04-May-2023	29.10	29.30	29.45	29.05	29.15	29.20	29.28	105458	30.88	553	85019	80.62
UFLEX	EQ	04-May-2023	413.35	414.50	422.10	412.35	417.05	417.70	417.98	173443	724.95	6338	73852	42.58
UFO	EQ	04-May-2023	70.85	71.65	72.50	70.15	70.30	70.50	70.95	89120	63.23	1174	56090	62.94
UGARSUGAR	EQ	04-May-2023	107.90	108.25	116.40	108.10	112.40	111.60	113.29	2869162	3250.45	19382	1186970	41.37
UGROCAP	EQ	04-May-2023	191.10	194.45	210.00	189.10	197.00	196.70	196.32	2699051	5298.84	26819	1615805	59.87
UGROCAP	N1	04-May-2023	340.00	329.00	329.00	329.00	329.00	329.00	329.00	2	0.01	1	2	100.00
UGROCAP	N2	04-May-2023	991.00	981.00	990.00	981.00	990.00	990.00	982.95	76	0.75	6	51	67.11
UJAAS	BE	04-May-2023	2.10	2.15	2.15	2.00	2.05	2.05	2.05	241364	4.95	330	-	-
UJJIVAN	EQ	04-May-2023	281.25	283.00	295.25	283.00	288.95	290.35	291.40	704638	2053.35	13826	399325	56.67
UJJIVANSFB	EQ	04-May-2023	27.75	27.95	29.80	27.95	28.50	28.50	28.96	19045993	5515.49	22867	6498196	34.12
ULTRACEMCO	EQ	04-May-2023	7507.20	7514.70	7529.00	7485.05	7505.00	7502.25	7501.85	232203	17419.51	26276	162292	69.89
UMA	SM	04-May-2023	35.00	34.05	35.50	34.05	35.45	35.20	34.97	96000	33.57	11	76000	79.17
UMAEXPORTS	EQ	04-May-2023	43.45	43.45	43.90	43.05	43.20	43.10	43.34	21138	9.16	421	13307	62.95
UMANGDAIRY	EQ	04-May-2023	59.25	59.25	59.80	58.30	58.90	59.10	59.11	8238	4.87	74	6123	74.33
UMESLTD	BE	04-May-2023	3.85	3.95	3.95	3.80	3.80	3.80	3.81	4243	0.16	26	-	-
UNICHEMLAB	EQ	04-May-2023	379.30	378.40	381.20	377.40	378.10	379.00	379.34	84603	320.94	3994	58312	68.92
UNIDT	EQ	04-May-2023	231.40	230.85	236.45	230.55	231.00	231.85	233.53	7586	17.72	389	5481	72.25
UNIENTER	EQ	04-May-2023	146.30	147.20	149.85	146.60	146.85	148.25	148.15	6204	9.19	237	3820	61.57
UNIINFO	EQ	04-May-2023	21.15	21.30	21.95	21.00	21.55	21.25	21.31	34800	7.42	110	26194	75.27
UNIONBANK	EQ	04-May-2023	75.75	76.45	77.75	76.10	77.30	77.40	77.09	9015582	6950.13	20617	3395267	37.66
UNIPARTS	EQ	04-May-2023	559.55	559.85	593.10	558.30	584.50	581.20	579.26	649863	3764.37	24803	278249	42.82
UNITECH	BZ	04-May-2023	1.35	1.40	1.40	1.35	1.40	1.40	1.39	1166160	16.19	436	-	-
UNITEDPOLY	BE	04-May-2023	90.00	88.20	94.00	88.20	93.95	93.70	92.36	7477	6.91	43	-	-
UNITEDTEA	EQ	04-May-2023	271.95	274.00	278.60	272.05	273.60	273.75	274.78	964	2.65	81	497	51.56
UNIVASTU	EQ	04-May-2023	89.80	90.35	91.95	88.10	88.95	88.80	89.79	39600	35.56	580	16701	42.17
UNIVCABLES	EQ	04-May-2023	384.50	384.50	398.10	377.90	394.80	393.15	389.33	35370	137.71	2044	22968	64.94
UNIVPHOTO	EQ	04-May-2023	411.65	405.00	434.50	402.50	421.00	419.80	419.32	1238	5.19	150	657	53.07
UNOMINDA	EQ	04-May-2023	518.55	518.55	523.55	509.10	510.00	511.00	514.61	130197	670.01	5604	77580	59.59
UPL	EQ	04-May-2023	739.80	740.25	742.75	728.15	731.65	731.50	734.24	1655943	12158.62	34087	817163	49.35
URJA	EQ	04-May-2023	7.75	7.70	8.00	7.70	7.95	7.90	7.89	2038381	160.85	3075	1016043	49.85
USASEEDS	SM	04-May-2023	570.70	543.50	543.50	543.00	543.00	543.25	543.25	2400	13.04	2	2400	100.00
USHAMART	EQ	04-May-2023	218.05	219.20	238.00	219.20	231.00	231.50	231.12	4437483	10255.94	44079	1779926	40.11
USK	EQ	04-May-2023	31.50	31.75	32.30	31.45	31.70	31.70	31.84	273874	87.19	1845	150191	54.84
UTIAMC	EQ	04-May-2023	655.35	656.10	662.00	652.20	660.00	659.90	658.70	112353	740.07	4819	69597	61.94
UTIBANKETF	EQ	04-May-2023	43.60	43.90	44.07	43.51	43.94	43.97	43.84	9797	4.30	259	5575	56.91
UTINEXT50	EQ	04-May-2023	41.96	42.58	42.58	41.66	42.30	42.16	42.11	9279	3.91	127	5802	62.53
UTINIFTETF	EQ	04-May-2023	1923.97	1929.99	1945.99	1928.05	1942.00	1940.76	1935.17	2676	51.79	120	2255	84.27
UTISENSETF	EQ	04-May-2023	651.88	664.95	664.95	649.32	658.00	655.06	653.85	1210	7.91	97	898	74.21
UTISXN50	EQ	04-May-2023	50.60	51.49	51.49	50.65	50.83	50.90	50.93	9749	4.96	145	4680	48.00
UTTAMSUGAR	EQ	04-May-2023	280.30	280.00	290.50	280.00	285.95	284.40	286.63	154720	443.48	4940	63647	41.14
V2RETAIL	EQ	04-May-2023	81.35	81.85	81.85	80.50	81.50	81.45	81.36	11526	9.38	157	9727	84.39
VADILALIND	EQ	04-May-2023	1977.40	1989.00	2275.00	1980.55	2270.00	2242.60	2189.65	159809	3499.26	20540	45773	28.64
VAIBHAVGBL	EQ	04-May-2023	316.50	315.60	319.35	315.00	317.40	316.35	317.08	73306	232.44	4323	44398	60.57
VAISHALI	EQ	04-May-2023	148.95	149.05	149.75	144.50	148.00	146.10	147.33	41229	60.74	1031	22836	55.39
VAKRANGEE	EQ	04-May-2023	17.90	18.10	18.20	17.75	18.00	17.95	17.96	5418063	972.88	5940	1872281	34.56
VALIANTORG	EQ	04-May-2023	514.60	517.95	523.00	505.85	517.00	519.05	514.36	102028	524.79	6269	37094	36.36
VARDHACRLC	EQ	04-May-2023	50.40	50.40	51.80	50.40	51.60	51.45	51.31	57219	29.36	431	44240	77.32
VARDMNPOLY	BE	04-May-2023	40.45	39.40	41.45	38.60	40.00	40.00	40.04	29780	11.92	186	-	-
VARROC	EQ	04-May-2023	285.80	286.00	288.45	284.90	286.60	287.35	286.63	51591	147.88	2569	25775	49.96
VASCONEQ	EQ	04-May-2023	31.55	31.75	33.20	31.40	33.05	32.95	32.50	1452348	472.05	3971	788313	54.28
VASWANI	EQ	04-May-2023	20.95	20.60	21.50	20.60	20.85	21.00	21.09	34358	7.25	291	20655	60.12
VBL	EQ	04-May-2023	1430.20	1435.00	1447.95	1431.70	1440.00	1442.60	1436.22	1305493	18749.77	44541	882413	67.59
VCL	EQ	04-May-2023	2.25	2.30	2.30	2.20	2.25	2.25	2.25	270192	6.07	311	164224	60.78
VEDL	EQ	04-May-2023	278.25	278.55	280.90	277.40	278.30	278.15	278.74	3969851	11065.71	45941	1677165	42.25
VEEKAYEM	SM	04-May-2023	49.40	48.00	49.95	48.00	49.95	49.95	48.66	24000	11.68	6	16000	66.67
VELS	SM	04-May-2023	93.10	91.30	94.00	91.30	94.00	94.00	93.33	4800	4.48	4	4800	100.00
VENKEYS	EQ	04-May-2023	1597.65	1605.00	1681.00	1602.10	1645.10	1648.70	1645.93	90447	1488.70	10039	29330	32.43
VENUSPIPES	EQ	04-May-2023	865.95	874.00	875.00	867.70	869.15	871.05	869.58	23987	208.59	1365	10972	45.74
VENUSREM	EQ	04-May-2023	195.40	195.00	196.90	193.40	193.50	193.75	194.66	19042	37.07	877	10653	55.94
VERANDA	EQ	04-May-2023	180.05	182.35	184.90	179.00	181.05	181.85	182.88	37006	67.68	921	22749	61.47
VERTEXPLUS	SM	04-May-2023	120.00	120.00	124.80	117.00	117.00	117.00	120.26	9600	11.55	8	8400	87.50
VERTOZ	EQ	04-May-2023	247.10	245.35	251.00	243.25	246.55	246.00	247.36	219925	544.01	4226	24012	10.92
VESUVIUS	EQ	04-May-2023	1705.00	1723.50	1804.00	1700.00	1800.00	1795.55	1766.22	26837	474.00	3763	13141	48.97
VETO	EQ	04-May-2023	93.95	95.80	95.80	94.50	95.10	95.20	95.28	48012	45.75	748	28701	59.78
VGUARD	EQ	04-May-2023	246.20	247.45	251.00	246.10	249.35	249.20	249.02	119647	297.95	4480	58385	48.80
VHL	EQ	04-May-2023	2672.45	2660.00	2677.30	2640.00	2675.00	2674.90	2660.96	237	6.31	64	176	74.26
VICEROY	BZ	04-May-2023	1.95	1.85	1.95	1.85	1.85	1.85	1.85	35687	0.66	25	-	-
VIDHIING	EQ	04-May-2023	371.15	371.15	376.00	369.80	370.35	371.65	372.82	9401	35.05	701	5683	60.45
VIJAYA	EQ	04-May-2023	376.45	376.45	378.40	375.00	377.00	376.80	376.71	33231	125.18	2242	13240	39.84
VIJIFIN	EQ	04-May-2023	2.10	2.15	2.25	2.10	2.20	2.20	2.19	347327	7.59	462	207631	59.78
VIKASECO	EQ	04-May-2023	2.85	2.90	3.10	2.90	3.00	3.00	3.01	10040443	301.93	4891	5492660	54.71
VIKASLIFE	EQ	04-May-2023	3.10	3.10	3.20	3.10	3.20	3.15	3.16	10178271	321.19	3948	5702116	56.02
VIMTALABS	EQ	04-May-2023	379.20	368.75	388.70	368.05	381.65	381.00	382.15	179039	684.20	6290	85218	47.60
VINATIORGA	EQ	04-May-2023	1929.80	1944.60	1964.00	1922.00	1925.15	1934.10	1933.70	16517	319.39	3297	7810	47.28
VINDHYATEL	EQ	04-May-2023	1717.00	1745.00	1771.00	1733.00	1763.30	1763.25	1761.11	13894	244.69	1799	9554	68.76
VINEETLAB	EQ	04-May-2023	47.05	46.50	47.60	46.50	47.10	47.15	47.11	13075	6.16	221	6225	47.61
VINNY	BE	04-May-2023	6.95	6.95	7.25	6.85	7.20	7.15	7.13	76546	5.46	287	-	-
VINYLINDIA	EQ	04-May-2023	523.60	527.95	529.05	475.10	482.60	484.55	492.70	327841	1615.27	18550	109645	33.44
VIPCLOTHNG	EQ	04-May-2023	46.85	46.20	48.55	46.20	47.00	47.05	47.51	395234	187.76	2456	200177	50.65
VIPIND	EQ	04-May-2023	614.50	614.50	629.05	613.10	624.25	625.45	623.07	242146	1508.73	11786	148684	61.40
VIPULLTD	EQ	04-May-2023	14.25	14.50	14.95	14.50	14.95	14.95	14.89	37035	5.51	86	32828	88.64
VIRINCHI	EQ	04-May-2023	36.25	36.60	37.00	34.10	34.50	34.65	35.32	783007	276.57	4500	477214	60.95
VISAKAIND	EQ	04-May-2023	431.10	431.05	447.40	429.55	439.00	439.20	439.62	93986	413.18	5355	53416	56.83
VISASTEEL	BE	04-May-2023	11.50	11.60	11.60	11.25	11.55	11.55	11.46	17220	1.97	106	-	-
VISESHINFO	EQ	04-May-2023	0.45	0.45	0.50	0.40	0.50	0.45	0.46	5789987	26.81	2221	4852785	83.81
VISHAL	EQ	04-May-2023	20.25	20.40	20.40	19.45	19.50	19.60	19.84	235987	46.83	992	193928	82.18
VISHNU	EQ	04-May-2023	320.65	325.40	327.00	311.15	318.00	319.15	319.21	271024	865.14	7820	152046	56.10
VISHWARAJ	EQ	04-May-2023	15.75	15.75	16.50	15.65	16.20	16.10	16.20	865130	140.18	2101	487608	56.36
VITAL	SM	04-May-2023	93.15	93.95	94.25	93.95	94.00	94.00	94.05	4800	4.51	4	4800	100.00
VIVIANA	SM	04-May-2023	158.25	151.70	165.00	151.70	162.50	162.50	159.47	46000	73.36	23	32000	69.57
VIVIDHA	BE	04-May-2023	0.90	0.90	0.95	0.85	0.95	0.95	0.92	735376	6.74	374	-	-
VIVO	SM	04-May-2023	108.85	114.25	114.25	114.25	114.25	114.25	114.25	3200	3.66	2	3200	100.00
VLSFINANCE	EQ	04-May-2023	172.15	174.45	174.80	172.60	174.05	173.85	173.77	41270	71.71	647	26333	63.81
VMARCIND	SM	04-May-2023	44.70	45.00	45.00	44.00	44.00	44.25	44.52	15000	6.68	5	15000	100.00
VMART	EQ	04-May-2023	2113.70	2106.10	2113.70	2080.00	2095.00	2093.90	2091.49	100098	2093.54	5080	86931	86.85
VOLTAMP	EQ	04-May-2023	2900.70	2941.00	3018.65	2911.40	3000.00	3002.85	2988.18	14112	421.69	3408	8472	60.03
VOLTAS	EQ	04-May-2023	809.90	813.60	814.90	795.00	802.00	801.90	803.11	1786337	14346.17	39875	1213092	67.91
VRLLOG	EQ	04-May-2023	633.35	633.00	642.00	623.15	632.35	637.10	634.34	112501	713.63	8841	52671	46.82
VSCL	SM	04-May-2023	32.50	30.90	30.90	30.90	30.90	30.90	30.90	3000	0.93	1	3000	100.00
VSSL	EQ	04-May-2023	378.25	380.00	387.40	375.40	378.80	378.55	379.72	150986	573.33	9214	32795	21.72
VSTIND	EQ	04-May-2023	3279.45	3290.00	3303.95	3260.05	3303.95	3294.85	3280.45	3258	106.88	727	2101	64.49
VSTTILLERS	EQ	04-May-2023	2399.95	2395.00	2488.75	2384.05	2418.40	2410.20	2421.30	9309	225.40	3087	4523	48.59
VTL	EQ	04-May-2023	330.30	332.40	337.00	325.95	330.85	329.20	330.03	120263	396.90	5531	52605	43.74
WABAG	EQ	04-May-2023	382.65	384.20	414.00	383.30	410.80	411.50	404.40	1920212	7765.26	39675	727312	37.88
WALCHANNAG	EQ	04-May-2023	64.05	64.50	69.70	64.50	67.30	67.35	67.52	737365	497.84	3692	282873	38.36
WALPAR	SM	04-May-2023	72.50	69.50	69.50	69.00	69.00	69.00	69.38	8000	5.55	3	8000	100.00
WANBURY	BE	04-May-2023	49.80	51.00	52.25	47.45	52.25	51.90	49.42	37133	18.35	244	-	-
WATERBASE	EQ	04-May-2023	71.25	71.00	72.55	70.70	71.40	71.05	71.41	59339	42.38	1218	24234	40.84
WEALTH	EQ	04-May-2023	282.70	287.00	287.95	278.00	281.00	281.65	282.73	113	0.32	35	76	67.26
WEBELSOLAR	EQ	04-May-2023	86.25	86.70	87.85	85.10	86.20	86.80	86.54	75957	65.73	979	51632	67.98
WEIZMANIND	EQ	04-May-2023	104.35	106.90	106.90	103.60	106.45	105.90	105.50	11900	12.55	304	5734	48.18
WEL	EQ	04-May-2023	232.90	232.95	238.60	231.10	232.30	236.55	233.90	640	1.50	124	384	60.00
WELCORP	EQ	04-May-2023	232.45	233.40	237.70	232.60	235.00	235.80	234.74	926433	2174.68	7041	494560	53.38
WELENT	EQ	04-May-2023	146.85	147.80	149.15	146.65	148.00	148.30	147.62	128545	189.75	2336	83726	65.13
WELINV	EQ	04-May-2023	297.50	294.90	317.95	294.35	306.40	305.45	307.86	930	2.86	120	526	56.56
WELSPUNIND	EQ	04-May-2023	99.80	101.50	101.50	98.35	99.30	99.40	99.76	4473654	4462.97	23487	1284950	28.72
WENDT	EQ	04-May-2023	9243.25	9299.85	9349.85	9175.20	9176.15	9200.55	9262.01	465	43.07	247	280	60.22
WESTLIFE	EQ	04-May-2023	764.90	760.00	790.00	754.80	784.00	781.85	774.57	161145	1248.19	8651	123275	76.50
WEWIN	EQ	04-May-2023	39.95	40.15	41.00	39.75	40.85	40.05	40.01	26897	10.76	161	25570	95.07
WHEELS	EQ	04-May-2023	524.60	523.00	553.90	522.20	537.10	539.10	539.70	10863	58.63	894	5521	50.82
WHIRLPOOL	EQ	04-May-2023	1335.05	1342.45	1353.55	1334.60	1338.30	1341.50	1344.83	82788	1113.36	6673	36343	43.90
WILLAMAGOR	EQ	04-May-2023	19.50	19.90	20.15	18.50	18.90	18.65	18.92	10909	2.06	121	9016	82.65
WINDLAS	EQ	04-May-2023	252.80	257.00	257.00	251.00	255.40	255.00	253.33	19227	48.71	1550	9963	51.82
WINDMACHIN	EQ	04-May-2023	43.45	44.45	45.50	44.35	44.55	44.65	44.97	185255	83.31	1150	94185	50.84
WIPL	BE	04-May-2023	91.00	90.95	92.00	90.00	92.00	91.60	91.18	17605	16.05	29	-	-
WIPRO	EQ	04-May-2023	385.10	384.75	386.15	383.05	383.50	383.70	384.52	3126679	12022.76	47532	1745324	55.82
WOCKPHARMA	EQ	04-May-2023	167.90	168.05	169.50	167.35	168.40	168.55	168.18	269944	454.00	3498	135443	50.17
WONDERLA	EQ	04-May-2023	449.75	453.50	483.40	451.85	475.90	473.55	466.92	766043	3576.83	29134	250872	32.75
WORTH	EQ	04-May-2023	99.40	99.95	101.65	97.15	97.90	98.45	99.67	9047	9.02	196	6274	69.35
WSI	EQ	04-May-2023	81.45	85.50	85.50	85.50	85.50	85.50	85.50	1676	1.43	14	1676	100.00
WSTCSTPAPR	EQ	04-May-2023	546.85	549.80	560.00	549.30	559.00	559.20	556.03	87581	486.98	4455	49433	56.44
XCHANGING	EQ	04-May-2023	60.45	60.75	62.55	60.55	61.50	61.50	61.44	183842	112.95	2176	85403	46.45
XELPMOC	BE	04-May-2023	114.95	117.45	118.75	112.00	116.50	114.65	116.29	13636	15.86	243	-	-
XPROINDIA	EQ	04-May-2023	793.70	799.75	802.40	765.00	772.00	774.00	778.89	44546	346.97	4880	13498	30.30
YAARI	EQ	04-May-2023	14.70	14.50	15.25	14.50	14.65	14.60	14.74	96151	14.17	519	67155	69.84
YESBANK	EQ	04-May-2023	16.15	16.20	16.30	16.00	16.05	16.05	16.11	85512962	13773.93	45243	28846567	33.73
YUKEN	EQ	04-May-2023	558.80	564.75	567.00	562.35	566.90	566.30	565.90	6693	37.88	416	4155	62.08
ZEEL	EQ	04-May-2023	195.85	194.75	196.65	193.75	195.00	195.10	194.87	5880935	11459.98	37826	2540954	43.21
ZEELEARN	EQ	04-May-2023	3.60	3.60	3.75	3.55	3.65	3.65	3.66	1162455	42.49	851	853441	73.42
ZEEMEDIA	EQ	04-May-2023	8.75	8.80	8.95	8.70	8.85	8.80	8.84	1063629	93.99	1536	765099	71.93
ZENITHEXPO	BE	04-May-2023	87.85	83.60	86.00	83.55	86.00	86.00	85.97	422	0.36	5	-	-
ZENITHSTL	BE	04-May-2023	4.35	4.40	4.40	4.20	4.30	4.30	4.30	83961	3.61	231	-	-
ZENSARTECH	EQ	04-May-2023	288.20	289.10	303.10	286.20	300.00	299.70	296.10	1818853	5385.55	28821	812607	44.68
ZENTEC	EQ	04-May-2023	284.85	287.00	290.65	285.10	288.00	287.15	287.70	390396	1123.17	9142	164228	42.07
ZFCVINDIA	EQ	04-May-2023	10319.35	10340.00	10499.95	10293.90	10450.00	10463.75	10416.47	2970	309.37	1223	1503	50.61
ZIMLAB	EQ	04-May-2023	79.60	79.95	81.00	79.95	80.90	80.85	80.73	3929	3.17	105	3324	84.60
ZODIAC	BE	04-May-2023	114.05	115.00	115.45	112.10	114.55	113.05	113.72	8201	9.33	343	-	-
ZODIACLOTH	EQ	04-May-2023	95.55	95.90	97.00	95.05	96.95	95.90	95.79	11034	10.57	150	9041	81.94
ZOMATO	EQ	04-May-2023	63.55	63.50	66.60	63.35	65.55	65.70	65.13	123042355	80131.46	175561	40721475	33.10
ZOTA	EQ	04-May-2023	285.70	284.60	292.40	282.05	287.00	287.70	288.52	26285	75.84	748	13842	52.66
ZUARI	EQ	04-May-2023	134.95	135.50	139.20	134.80	136.00	136.45	136.96	61803	84.64	1530	28709	46.45
ZUARIIND	EQ	04-May-2023	126.10	126.50	128.75	125.90	126.50	127.20	127.44	23470	29.91	568	9852	41.98
ZYDUSLIFE	EQ	04-May-2023	520.75	521.00	523.20	516.05	519.00	520.05	519.60	530332	2755.59	14227	257199	48.50
ZYDUSWELL	EQ	04-May-2023	1534.20	1534.20	1555.00	1527.00	1534.00	1531.25	1540.88	8777	135.24	1730	4783	54.49