nse-sec-bhavdata-full-2024-04-22.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
1018GS2026	GS	22-Apr-2024	113.00	116.00	118.00	113.00	113.00	113.00	114.69	568	0.65	15	450	79.23
20MICRONS	EQ	22-Apr-2024	150.75	153.00	155.75	152.00	155.40	154.75	154.19	54991	84.79	2303	32646	59.37
21STCENMGM	BE	22-Apr-2024	52.25	53.20	53.25	52.35	53.25	53.25	53.16	18795	9.99	100	-	-
360ONE	EQ	22-Apr-2024	790.60	800.00	810.00	765.00	770.05	769.45	787.58	507505	3996.99	28515	315581	62.18
3IINFOLTD	EQ	22-Apr-2024	38.80	39.10	39.70	37.90	38.35	38.40	38.89	1599837	622.12	5922	1026758	64.18
3MINDIA	EQ	22-Apr-2024	29660.50	29789.65	30491.95	29673.05	29735.00	29831.85	29999.28	3303	990.88	1430	1971	59.67
3PLAND	BE	22-Apr-2024	30.80	30.80	31.50	30.00	31.30	31.30	30.58	3097	0.95	56	-	-
515GS2025	GS	22-Apr-2024	98.43	98.43	98.43	98.43	98.43	98.43	98.43	1	0.00	1	1	100.00
522GS2025	GS	22-Apr-2024	98.98	98.98	98.98	98.98	98.98	98.98	98.98	100	0.10	1	100	100.00
574GS2026	GS	22-Apr-2024	99.30	98.50	99.70	98.50	99.70	99.70	99.29	306	0.30	4	306	100.00
577GS2030	GS	22-Apr-2024	93.25	93.25	93.25	93.25	93.25	93.25	93.25	200	0.19	1	200	100.00
585GS2030	GS	22-Apr-2024	93.87	95.00	95.00	95.00	95.00	95.00	95.00	17	0.02	3	17	100.00
5PAISA	EQ	22-Apr-2024	549.05	560.95	564.10	545.00	549.00	548.90	553.74	74098	410.31	5606	42940	57.95
618GS2024	GS	22-Apr-2024	102.25	102.25	102.25	102.25	102.25	102.25	102.25	208	0.21	1	208	100.00
622GS2035	GS	22-Apr-2024	92.50	91.65	91.65	91.65	91.65	91.65	91.65	100	0.09	1	100	100.00
63MOONS	EQ	22-Apr-2024	401.05	408.80	421.10	395.00	421.10	421.10	414.53	153478	636.21	3599	104642	68.18
654GS2032	GS	22-Apr-2024	97.80	97.90	97.90	97.20	97.90	97.90	97.88	57413	56.20	16	57400	99.98
667GS2050	GS	22-Apr-2024	95.85	96.20	96.20	95.76	95.76	95.76	96.19	2394	2.30	7	2394	100.00
669GS2024	GS	22-Apr-2024	101.43	101.41	101.41	101.41	101.41	101.41	101.41	6	0.01	1	6	100.00
676GS2061	GS	22-Apr-2024	94.50	98.10	98.10	98.10	98.10	98.10	98.10	200	0.20	1	200	100.00
699GS2026	GS	22-Apr-2024	99.55	102.00	102.00	99.30	99.50	99.50	99.44	1101	1.09	10	1101	100.00
699GS2051	GS	22-Apr-2024	99.00	99.00	101.47	99.00	101.47	101.47	100.24	40	0.04	2	20	50.00
706GS2028	GS	22-Apr-2024	100.10	101.00	101.00	100.05	100.39	100.39	100.26	37641	37.74	20	37641	100.00
710GS2029	GS	22-Apr-2024	100.07	100.06	100.85	100.00	100.80	100.80	100.50	68076	68.42	44	68074	100.00
716GS2050	GS	22-Apr-2024	101.50	101.00	101.00	100.98	100.98	100.98	100.99	1066	1.08	5	1066	100.00
717GS2030	GS	22-Apr-2024	100.70	100.80	100.80	100.80	100.80	100.80	100.80	5527	5.57	4	5527	100.00
718GS2033	GS	22-Apr-2024	101.35	101.35	101.35	101.30	101.30	101.30	101.35	103	0.10	4	103	100.00
718GS2037	GS	22-Apr-2024	101.50	101.00	101.74	101.00	101.45	101.45	101.48	41157	41.77	28	41157	100.00
723GS2039	GS	22-Apr-2024	100.50	100.50	100.50	100.50	100.50	100.50	100.50	2	0.00	1	2	100.00
725GS2063	GS	22-Apr-2024	102.19	101.75	102.20	101.51	102.15	102.15	101.94	140154	142.87	87	138797	99.03
726GS2032	GS	22-Apr-2024	101.61	101.80	101.80	101.50	101.50	101.54	101.61	14402	14.63	16	11827	82.12
726GS2033	GS	22-Apr-2024	102.09	101.99	101.99	101.20	101.20	101.20	101.20	501	0.51	2	500	99.80
732GS2030	GS	22-Apr-2024	103.30	103.30	103.30	103.30	103.30	103.30	103.30	215	0.22	4	215	100.00
733GS2026	GS	22-Apr-2024	103.96	103.00	104.00	103.00	103.60	103.60	103.55	7400	7.66	12	5700	77.03
736GS2052	GS	22-Apr-2024	102.75	102.00	102.50	101.99	102.00	102.00	102.08	3219	3.29	13	3219	100.00
737GR2054	GS	22-Apr-2024	97.85	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	1	100	100.00
737GS2028	GS	22-Apr-2024	104.05	104.04	104.04	101.00	101.00	101.31	102.21	34887	35.66	55	33837	96.99
738GS2027	GS	22-Apr-2024	103.14	103.14	103.18	102.75	103.00	102.99	103.02	126585	130.41	58	112570	88.93
73GS2053	GS	22-Apr-2024	102.75	102.76	102.76	102.75	102.75	102.75	102.75	11700	12.02	15	11700	100.00
741GS2036	GS	22-Apr-2024	104.25	104.25	104.25	103.32	103.70	103.70	104.22	5372	5.60	17	5367	99.91
746GS2073	GS	22-Apr-2024	106.75	106.75	106.75	106.50	106.50	106.50	106.75	27209	29.05	13	27109	99.63
74GS2062	GS	22-Apr-2024	103.25	103.25	103.25	103.25	103.25	103.25	103.25	1	0.00	1	1	100.00
754GS2036	GS	22-Apr-2024	105.87	103.55	106.25	103.55	105.50	105.72	105.79	419631	443.92	256	419631	100.00
757GS2033	GS	22-Apr-2024	104.00	105.00	105.00	105.00	105.00	105.00	105.00	245	0.26	1	245	100.00
762GS2039	GS	22-Apr-2024	103.00	104.70	104.70	104.70	104.70	104.70	104.70	489	0.51	2	489	100.00
772GS2049	GS	22-Apr-2024	108.10	105.40	108.15	105.36	105.36	105.36	105.40	163	0.17	4	83	50.92
817GS2044	GS	22-Apr-2024	120.00	120.00	120.00	115.01	115.01	115.01	116.48	88	0.10	2	88	100.00
883GS2041	GS	22-Apr-2024	119.25	116.70	119.35	116.70	119.35	119.35	119.34	341	0.41	6	341	100.00
92GS2030	GS	22-Apr-2024	114.98	115.00	115.00	112.10	112.10	112.10	114.30	5373	6.14	18	5083	94.60
A2ZINFRA	BE	22-Apr-2024	13.50	13.55	14.10	13.50	13.90	13.95	13.90	190690	26.51	244	-	-
AAATECH	EQ	22-Apr-2024	135.00	135.00	141.70	124.60	137.00	136.85	133.72	445291	595.43	7507	136396	30.63
AAKASH	EQ	22-Apr-2024	10.30	10.60	10.80	10.35	10.60	10.65	10.59	585574	62.03	1337	351807	60.08
AAREYDRUGS	BE	22-Apr-2024	47.10	47.05	48.00	46.60	46.70	46.90	47.31	15050	7.12	119	-	-
AARON	EQ	22-Apr-2024	255.60	256.90	259.75	251.55	256.90	253.80	255.91	7023	17.97	653	5072	72.22
AARTECH	EQ	22-Apr-2024	215.75	222.00	226.50	221.30	225.90	226.25	226.02	159963	361.56	2055	89123	55.71
AARTIDRUGS	EQ	22-Apr-2024	495.00	495.00	501.00	491.70	494.45	493.35	495.26	72115	357.16	6397	36837	51.08
AARTIIND	EQ	22-Apr-2024	723.30	727.90	735.15	718.90	722.00	720.20	724.25	661930	4794.01	24862	286778	43.32
AARTIPHARM	EQ	22-Apr-2024	498.80	500.00	519.60	500.00	515.50	515.75	510.66	288383	1472.65	14685	96099	33.32
AARTISURF	EQ	22-Apr-2024	650.95	664.00	681.80	652.00	674.00	670.80	669.53	56030	375.14	3878	23355	41.68
AARTISURF	P1	22-Apr-2024	258.75	258.75	258.75	248.50	248.50	248.50	248.83	31	0.08	5	31	100.00
AARVEEDEN	EQ	22-Apr-2024	27.10	27.10	28.30	26.95	27.20	27.35	27.78	108536	30.15	598	57041	52.55
AARVI	EQ	22-Apr-2024	145.05	150.80	151.80	146.00	147.55	147.45	148.51	31469	46.73	697	14448	45.91
AATMAJ	SM	22-Apr-2024	37.25	39.80	40.00	37.25	39.10	39.05	39.31	72000	28.30	36	36000	50.00
AAVAS	EQ	22-Apr-2024	1548.35	1579.00	1579.00	1542.20	1547.00	1549.05	1553.53	118701	1844.06	12831	61149	51.52
ABAN	BE	22-Apr-2024	68.50	69.00	71.00	67.90	70.05	69.95	69.09	197403	136.39	1079	-	-
ABB	EQ	22-Apr-2024	6292.60	6375.00	6544.10	6308.00	6521.00	6525.30	6459.78	384870	24861.76	43182	132947	34.54
ABBOTINDIA	EQ	22-Apr-2024	26128.00	26249.90	26578.80	26082.80	26299.50	26316.00	26301.59	12690	3337.67	6237	5102	40.20
ABCAPITAL	EQ	22-Apr-2024	200.90	202.90	204.45	201.05	203.00	202.70	202.55	4141137	8387.81	27346	1676667	40.49
ABFRL	EQ	22-Apr-2024	231.55	236.00	243.45	232.00	241.70	240.75	238.70	8535230	20373.89	60148	2635662	30.88
ABINFRA	SM	22-Apr-2024	60.00	58.00	58.00	57.25	57.30	57.30	57.52	12000	6.90	3	8000	66.67
ABMINTLLTD	EQ	22-Apr-2024	56.35	59.15	59.15	57.30	59.00	59.00	58.81	713	0.42	35	326	45.72
ABSLAMC	EQ	22-Apr-2024	503.95	503.95	513.90	503.95	509.45	511.25	510.69	270933	1383.62	9003	194859	71.92
ABSLBANETF	EQ	22-Apr-2024	47.83	48.04	48.50	47.92	48.50	48.20	48.20	108131	52.12	706	89383	82.66
ABSLLIQUID	EQ	22-Apr-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	19130	191.30	16	18517	96.80
ABSLNN50ET	EQ	22-Apr-2024	64.14	64.99	64.99	63.80	64.77	64.64	64.66	10896	7.05	216	8851	81.23
ACC	EQ	22-Apr-2024	2405.15	2427.45	2427.45	2370.20	2404.50	2403.55	2400.59	572343	13739.61	32177	300054	52.43
ACCELYA	EQ	22-Apr-2024	1780.90	1780.90	1789.45	1730.00	1751.00	1750.15	1748.11	32320	564.99	4989	16060	49.69
ACCENTMIC	SM	22-Apr-2024	263.00	266.90	273.70	266.90	269.95	269.00	268.73	28000	75.25	26	27000	96.43
ACCORD	SM	22-Apr-2024	24.80	24.75	25.95	23.65	25.95	24.45	24.64	14000	3.45	6	12000	85.71
ACCURACY	BE	22-Apr-2024	8.95	9.10	9.10	9.00	9.00	9.00	9.01	353772	31.89	322	-	-
ACE	EQ	22-Apr-2024	1415.00	1433.00	1525.00	1433.00	1509.00	1510.05	1500.65	605762	9090.37	47049	251524	41.52
ACEINTEG	EQ	22-Apr-2024	34.70	36.30	37.75	35.50	36.20	36.20	35.94	7638	2.75	134	4476	58.60
ACI	EQ	22-Apr-2024	683.70	690.95	698.95	682.15	692.45	692.85	690.72	367646	2539.41	19188	128993	35.09
ACL	EQ	22-Apr-2024	86.40	89.85	89.85	87.00	88.65	88.30	88.01	21953	19.32	625	13827	62.98
ACLGATI	EQ	22-Apr-2024	103.10	106.95	108.45	105.40	106.00	105.85	106.59	396877	423.01	4913	192439	48.49
ACSAL	SM	22-Apr-2024	48.00	50.00	54.15	49.95	52.55	52.55	52.23	69000	36.04	23	54000	78.26
ADANIENSOL	EQ	22-Apr-2024	1040.60	1054.00	1080.00	1040.00	1047.05	1042.95	1056.54	667886	7056.51	31166	267205	40.01
ADANIENT	EQ	22-Apr-2024	3026.95	3053.00	3077.50	3025.00	3072.25	3063.35	3050.24	993929	30317.27	51253	502025	50.51
ADANIGREEN	EQ	22-Apr-2024	1770.05	1802.00	1814.60	1780.00	1796.70	1793.75	1794.73	346708	6222.49	30133	205526	59.28
ADANIPORTS	EQ	22-Apr-2024	1310.00	1321.10	1331.00	1315.00	1323.25	1321.10	1320.54	8903130	117569.24	67598	7506568	84.31
ADANIPOWER	EQ	22-Apr-2024	594.55	608.25	609.70	595.50	596.65	596.90	600.19	1264700	7590.59	34134	753571	59.58
ADFFOODS	EQ	22-Apr-2024	215.50	215.50	227.00	207.90	223.05	223.05	219.96	1304057	2868.45	37520	553568	42.45
ADL	EQ	22-Apr-2024	83.20	83.65	86.50	82.00	83.90	82.95	83.31	3502	2.92	124	3280	93.66
ADORWELD	EQ	22-Apr-2024	1433.95	1453.00	1520.00	1440.00	1470.00	1463.75	1477.91	17591	259.98	3401	7244	41.18
ADROITINFO	BE	22-Apr-2024	19.15	19.65	20.00	18.70	19.50	19.65	19.59	52358	10.26	215	-	-
ADROITPP	X1	22-Apr-2024	3.95	4.10	4.10	4.10	4.10	4.10	4.10	10750	0.44	4	10750	100.00
ADSL	EQ	22-Apr-2024	134.25	135.30	139.75	135.30	138.15	137.75	137.38	361495	496.64	9348	125620	34.75
ADVANIHOTR	EQ	22-Apr-2024	78.80	79.35	80.85	79.00	80.45	80.10	80.17	132941	106.57	1807	73851	55.55
ADVENZYMES	EQ	22-Apr-2024	366.25	372.00	383.00	368.00	382.40	379.80	375.05	235819	884.43	14685	141800	60.13
AEGISCHEM	EQ	22-Apr-2024	494.55	500.50	513.50	490.05	510.00	511.05	503.86	1067369	5378.00	32473	308268	28.88
AEROFLEX	EQ	22-Apr-2024	142.10	145.95	145.95	143.00	143.50	143.60	144.20	264717	381.73	3161	71524	27.02
AETHER	EQ	22-Apr-2024	831.95	835.20	849.05	828.20	830.10	834.20	839.41	45909	385.37	3166	21974	47.86
AFFLE	EQ	22-Apr-2024	1067.20	1085.00	1085.00	1058.20	1060.00	1061.00	1066.75	211473	2255.90	14247	140410	66.40
AGARIND	EQ	22-Apr-2024	842.40	868.80	924.90	862.30	924.90	915.20	900.91	226201	2037.86	23025	71653	31.68
AGARWALFT	SM	22-Apr-2024	65.75	65.85	70.00	65.85	70.00	68.20	66.57	57000	37.94	18	57000	100.00
AGI	EQ	22-Apr-2024	830.65	830.65	845.00	819.60	837.00	838.20	834.89	114407	955.18	10079	51470	44.99
AGNI	ST	22-Apr-2024	75.00	75.00	75.00	72.00	75.00	75.00	73.22	45000	32.95	9	45000	100.00
AGRITECH	EQ	22-Apr-2024	203.60	203.60	207.70	200.55	202.00	202.05	203.37	6175	12.56	525	3777	61.17
AGROPHOS	EQ	22-Apr-2024	42.55	43.50	45.10	43.05	44.00	43.90	43.91	53285	23.40	532	30722	57.66
AGSTRA	BE	22-Apr-2024	75.00	76.00	77.80	76.00	77.20	77.20	76.66	105677	81.01	625	-	-
AGUL	ST	22-Apr-2024	57.70	57.00	59.85	55.05	59.85	58.25	57.37	20000	11.47	9	18000	90.00
AHL	EQ	22-Apr-2024	430.30	438.00	440.00	430.00	431.30	432.40	436.06	235111	1025.21	1624	210912	89.71
AHLADA	EQ	22-Apr-2024	109.05	109.60	112.40	109.60	110.90	110.35	110.88	21640	23.99	286	14884	68.78
AHLEAST	EQ	22-Apr-2024	140.45	140.55	149.95	139.00	149.95	147.30	144.85	34647	50.19	834	23149	66.81
AHLUCONT	EQ	22-Apr-2024	1074.00	1080.95	1160.30	1075.00	1154.95	1152.80	1128.11	187912	2119.86	26380	71180	37.88
AIAENG	EQ	22-Apr-2024	3834.75	3860.00	3893.85	3832.00	3847.00	3845.35	3846.49	41077	1580.02	6332	31581	76.88
AILIMITED	SM	22-Apr-2024	35.50	37.00	37.25	37.00	37.25	37.25	37.13	12000	4.46	2	12000	100.00
AIRAN	BE	22-Apr-2024	25.45	25.50	26.70	24.50	26.70	26.70	26.57	123455	32.80	585	-	-
AIROLAM	EQ	22-Apr-2024	164.35	171.00	176.95	164.05	171.00	171.10	172.12	16385	28.20	390	10320	62.98
AIRTELPP	E1	22-Apr-2024	899.50	905.65	923.90	900.00	915.10	909.80	909.98	625784	5694.50	8196	475701	76.02
AISL	SM	22-Apr-2024	121.80	127.80	127.80	127.60	127.60	127.60	127.70	2400	3.06	2	2400	100.00
AJANTPHARM	EQ	22-Apr-2024	2085.40	2085.45	2125.00	2079.95	2091.00	2091.35	2094.26	138405	2898.56	8070	119625	86.43
AJMERA	EQ	22-Apr-2024	817.30	821.70	834.60	818.00	818.50	822.25	824.18	89076	734.15	7642	27577	30.96
AJOONI	EQ	22-Apr-2024	6.00	6.05	6.35	6.00	6.30	6.25	6.21	1556648	96.62	1396	787641	50.60
AKANKSHA	SM	22-Apr-2024	85.05	85.10	90.00	85.00	89.80	89.55	87.96	140000	123.14	57	120000	85.71
AKASH	EQ	22-Apr-2024	40.90	41.00	41.90	40.05	40.20	40.35	41.05	24730	10.15	243	19487	78.80
AKG	EQ	22-Apr-2024	19.25	19.65	20.40	19.35	20.25	20.20	19.98	63982	12.79	400	38031	59.44
AKI	BE	22-Apr-2024	19.85	20.65	20.80	20.10	20.80	20.80	20.61	107982	22.26	76	-	-
AKSHAR	BE	22-Apr-2024	2.40	2.40	2.40	2.40	2.40	2.40	2.40	237527	5.70	409	-	-
AKSHARCHEM	BE	22-Apr-2024	271.90	273.70	273.70	266.00	270.90	270.95	269.41	1531	4.12	78	-	-
AKSHOPTFBR	BE	22-Apr-2024	9.15	9.15	9.35	9.15	9.15	9.15	9.21	106936	9.85	215	-	-
AKZOINDIA	EQ	22-Apr-2024	2406.25	2427.50	2455.00	2409.85	2420.00	2421.40	2429.92	9186	223.21	3199	5021	54.66
ALANKIT	BE	22-Apr-2024	16.50	16.80	16.80	16.80	16.80	16.80	16.80	154537	25.96	250	-	-
ALBERTDAVD	EQ	22-Apr-2024	1125.30	1150.00	1197.70	1150.00	1184.00	1186.25	1176.97	8644	101.74	860	5504	63.67
ALEMBICLTD	EQ	22-Apr-2024	92.70	93.40	94.70	90.95	92.25	92.00	92.44	722825	668.15	6064	312977	43.30
ALICON	EQ	22-Apr-2024	891.05	895.00	919.80	877.05	908.00	912.20	903.50	10581	95.60	1265	6287	59.42
ALKALI	EQ	22-Apr-2024	110.00	110.60	113.30	108.95	110.95	110.60	111.19	14955	16.63	397	8755	58.54
ALKEM	EQ	22-Apr-2024	4616.35	4644.25	4756.00	4631.40	4747.00	4745.70	4711.32	188465	8879.20	24824	105810	56.14
ALKYLAMINE	EQ	22-Apr-2024	2026.45	2044.00	2057.80	2017.00	2021.00	2020.55	2030.87	32342	656.82	6716	12805	39.59
ALLCARGO	EQ	22-Apr-2024	71.15	72.00	72.75	71.50	71.95	71.75	71.89	950417	683.27	6078	470295	49.48
ALLETEC	SM	22-Apr-2024	261.80	262.05	269.00	255.50	261.00	260.85	261.40	41600	108.74	49	24800	59.62
ALLSEC	EQ	22-Apr-2024	725.50	730.00	733.00	716.00	728.00	726.90	723.76	14761	106.83	1372	9584	64.93
ALMONDZ	BE	22-Apr-2024	108.85	110.95	110.95	106.70	106.70	106.70	108.18	9221	9.97	46	-	-
ALOKINDS	BE	22-Apr-2024	27.80	27.80	27.80	26.55	27.55	27.40	27.15	4720134	1281.55	16351	-	-
ALPA	EQ	22-Apr-2024	92.10	94.80	94.80	92.05	93.00	93.25	93.36	25632	23.93	357	14705	57.37
ALPEXSOLAR	SM	22-Apr-2024	487.65	512.00	512.00	512.00	512.00	512.00	512.00	33600	172.03	16	33600	100.00
ALPHA	EQ	22-Apr-2024	46.15	46.67	46.97	46.30	46.97	46.80	46.74	286225	133.77	1916	207210	72.39
ALPHAETF	EQ	22-Apr-2024	23.34	23.35	24.00	23.35	23.63	23.63	23.58	84281	19.87	311	77869	92.39
ALPHAGEO	EQ	22-Apr-2024	394.00	397.00	401.00	380.20	388.00	385.85	388.95	31596	122.89	1348	15753	49.86
ALPL30IETF	EQ	22-Apr-2024	263.58	271.50	271.50	264.50	267.01	266.65	266.39	208437	555.26	940	193139	92.66
ALPSINDUS	BE	22-Apr-2024	2.50	2.60	2.60	2.40	2.50	2.50	2.54	65250	1.66	202	-	-
ALUWIND	ST	22-Apr-2024	44.45	46.55	46.65	45.55	46.65	46.65	46.44	459000	213.17	148	438000	95.42
AMBER	EQ	22-Apr-2024	3646.20	3680.00	3720.85	3641.05	3660.00	3658.45	3686.40	87537	3226.96	13813	30586	34.94
AMBICAAGAR	EQ	22-Apr-2024	27.70	27.30	30.55	27.30	29.75	29.60	29.38	142533	41.88	732	80043	56.16
AMBIKCO	EQ	22-Apr-2024	1551.20	1561.05	1600.00	1551.50	1600.00	1586.05	1572.08	8229	129.37	1226	5849	71.08
AMBUJACEM	EQ	22-Apr-2024	609.65	616.00	621.10	613.10	618.75	616.30	617.56	1566507	9674.07	40792	666383	42.54
AMDIND	EQ	22-Apr-2024	65.15	66.50	71.65	65.75	71.65	71.55	70.38	133451	93.92	1327	61775	46.29
AMEYA	SM	22-Apr-2024	50.95	50.10	52.90	50.10	52.70	52.70	51.14	18000	9.21	9	10000	55.56
AMIABLE	SM	22-Apr-2024	75.00	89.10	89.10	77.00	77.00	77.00	83.05	3200	2.66	2	3200	100.00
AMIORG	EQ	22-Apr-2024	1193.05	1200.00	1205.00	1177.85	1183.10	1182.90	1190.03	112952	1344.17	13069	58696	51.97
AMJLAND	EQ	22-Apr-2024	36.25	37.00	38.00	36.25	37.60	37.80	37.41	81450	30.47	635	51938	63.77
AMNPLST	EQ	22-Apr-2024	177.55	177.40	189.90	176.55	189.45	189.20	185.30	44958	83.31	1051	32411	72.09
AMRUTANJAN	EQ	22-Apr-2024	638.20	640.95	684.90	640.95	682.00	680.90	676.06	138866	938.82	9578	48767	35.12
ANANDRATHI	EQ	22-Apr-2024	4171.20	4204.80	4225.00	4003.40	4021.00	4021.20	4070.13	69833	2842.29	14018	43244	61.92
ANANTRAJ	EQ	22-Apr-2024	340.35	344.95	355.00	344.00	352.00	351.30	350.47	1570594	5504.48	20945	928667	59.13
ANDHRAPAP	EQ	22-Apr-2024	489.40	490.90	496.05	490.90	494.95	494.55	494.19	35465	175.26	2604	22514	63.48
ANDHRSUGAR	EQ	22-Apr-2024	105.15	105.10	108.45	105.10	105.80	105.90	106.66	156652	167.09	2234	51529	32.89
ANGELONE	EQ	22-Apr-2024	2688.10	2729.95	2840.00	2711.25	2813.00	2825.70	2769.90	727746	20157.81	77913	332956	45.75
ANIKINDS	EQ	22-Apr-2024	55.00	56.40	59.50	55.05	56.75	56.75	57.54	40839	23.50	356	21248	52.03
ANKITMETAL	EQ	22-Apr-2024	4.05	4.25	4.25	4.15	4.20	4.25	4.22	133881	5.65	270	123204	92.03
ANLON	SM	22-Apr-2024	390.00	419.00	429.00	412.00	428.95	429.00	422.55	19200	81.13	47	16000	83.33
ANMOL	EQ	22-Apr-2024	42.25	42.90	43.50	41.90	42.40	42.30	42.40	769873	326.40	2881	377486	49.03
ANNAPURNA	SM	22-Apr-2024	357.95	367.50	373.00	362.00	366.85	364.85	366.67	29500	108.17	42	22500	76.27
ANSALAPI	BZ	22-Apr-2024	11.10	10.55	10.60	10.55	10.55	10.55	10.55	92035	9.71	87	-	-
ANTGRAPHIC	BE	22-Apr-2024	1.45	1.50	1.50	1.40	1.50	1.50	1.45	620752	8.99	1294	-	-
ANUP	EQ	22-Apr-2024	3329.60	3400.00	3649.95	3363.75	3634.00	3596.40	3536.31	58983	2085.82	10769	30587	51.86
ANURAS	EQ	22-Apr-2024	880.10	890.00	910.20	835.90	849.90	851.45	873.32	233062	2035.38	9175	104081	44.66
APARINDS	EQ	22-Apr-2024	7078.90	7144.95	7400.00	7111.00	7390.00	7332.20	7291.55	127270	9279.95	24368	60476	47.52
APCL	EQ	22-Apr-2024	183.75	184.70	187.70	182.30	183.40	183.70	184.13	14422	26.56	844	8140	56.44
APCOTEXIND	EQ	22-Apr-2024	461.90	461.95	471.95	461.95	471.00	468.85	467.82	35532	166.23	3833	17709	49.84
APEX	EQ	22-Apr-2024	212.35	214.45	217.40	210.60	212.90	212.25	213.69	80526	172.08	3326	39809	49.44
APLAPOLLO	EQ	22-Apr-2024	1555.65	1570.00	1575.00	1542.50	1554.90	1549.10	1550.27	179029	2775.43	13603	118632	66.26
APLLTD	EQ	22-Apr-2024	938.35	940.00	959.85	940.00	952.00	952.10	949.74	61662	585.63	10548	30411	49.32
APOLLO	EQ	22-Apr-2024	104.80	105.90	110.00	105.10	109.40	109.70	109.63	1742536	1910.36	8366	939704	53.93
APOLLOHOSP	EQ	22-Apr-2024	6169.55	6154.50	6258.00	6150.00	6237.00	6238.55	6214.12	197001	12241.88	32485	89384	45.37
APOLLOPIPE	EQ	22-Apr-2024	652.40	652.45	659.95	649.55	651.50	653.65	654.78	17265	113.05	2774	9983	57.82
APOLLOTYRE	EQ	22-Apr-2024	473.40	476.00	494.15	475.45	480.50	480.05	486.72	3589441	17470.54	75492	1023972	28.53
APOLSINHOT	EQ	22-Apr-2024	1831.20	1822.00	1856.95	1782.00	1824.00	1825.45	1831.46	975	17.86	387	515	52.82
APS	SM	22-Apr-2024	274.35	288.05	288.05	288.05	288.05	288.05	288.05	24000	69.13	12	24000	100.00
APTECHT	EQ	22-Apr-2024	234.40	235.95	238.50	231.80	236.50	237.25	235.42	181316	426.85	6725	77361	42.67
APTUS	EQ	22-Apr-2024	315.70	318.00	322.65	315.15	320.00	320.05	317.81	313117	995.13	14224	238297	76.10
ARABIAN	SM	22-Apr-2024	84.30	84.30	85.95	80.05	84.80	84.80	83.14	34000	28.27	16	28000	82.35
ARCHIDPLY	EQ	22-Apr-2024	113.25	115.20	115.90	110.50	112.85	114.30	113.87	42114	47.96	878	27995	66.47
ARCHIES	BE	22-Apr-2024	31.10	32.00	32.00	30.00	30.90	30.10	30.36	68683	20.85	238	-	-
ARE&M	EQ	22-Apr-2024	1005.20	1020.00	1048.00	1013.35	1040.80	1041.40	1031.97	4179810	43134.37	112174	944545	22.60
ARENTERP	EQ	22-Apr-2024	52.10	49.50	49.90	49.50	49.50	49.50	49.50	7059	3.49	83	5729	81.16
ARHAM	SM	22-Apr-2024	287.35	289.00	316.05	285.00	316.05	316.05	306.22	47000	143.92	47	36000	76.60
ARIES	EQ	22-Apr-2024	256.25	256.30	265.05	256.30	262.00	263.15	261.73	43776	114.57	2867	20364	46.52
ARIHANTCAP	EQ	22-Apr-2024	58.40	58.40	60.85	58.40	59.80	59.55	59.63	135116	80.57	999	79518	58.85
ARIHANTSUP	EQ	22-Apr-2024	358.15	364.60	373.00	359.85	362.75	363.45	367.67	25665	94.36	1641	13190	51.39
ARISTO	SM	22-Apr-2024	81.85	89.60	89.60	85.00	86.90	86.95	86.84	40000	34.74	24	30400	76.00
ARMANFIN	EQ	22-Apr-2024	1962.45	1989.70	2057.95	1954.80	1970.00	2004.95	1992.56	20412	406.72	3339	11211	54.92
AROGRANITE	EQ	22-Apr-2024	50.35	51.10	53.45	51.10	52.50	52.95	52.54	84512	44.40	764	42090	49.80
ARROWGREEN	EQ	22-Apr-2024	400.55	402.70	419.90	402.70	415.15	415.40	413.99	27239	112.77	2488	15255	56.00
ARSHIYA	BE	22-Apr-2024	6.90	6.95	7.00	6.95	7.00	7.00	6.99	53602	3.75	40	-	-
ARSSINFRA	BE	22-Apr-2024	21.95	21.95	22.80	21.55	22.50	22.50	22.33	11228	2.51	65	-	-
ARTEMISMED	EQ	22-Apr-2024	178.05	180.00	184.90	180.00	183.90	182.30	182.92	57381	104.96	1936	36571	63.73
ARTNIRMAN	BE	22-Apr-2024	65.35	65.25	65.35	65.25	65.35	65.35	65.26	523	0.34	7	-	-
ARVEE	BE	22-Apr-2024	237.35	225.50	225.60	225.50	225.50	225.50	225.51	4467	10.07	131	-	-
ARVIND	EQ	22-Apr-2024	306.10	310.00	315.00	295.25	302.00	303.65	308.14	208008	640.96	11054	110853	53.29
ARVINDFASN	EQ	22-Apr-2024	449.70	450.00	459.80	445.65	454.20	454.30	455.85	121409	553.44	7429	77791	64.07
ARVSMART	EQ	22-Apr-2024	683.95	687.50	696.45	681.10	687.65	688.10	687.69	43590	299.76	5071	16769	38.47
ASAHIINDIA	EQ	22-Apr-2024	575.50	579.85	584.85	571.50	579.00	577.65	576.94	52413	302.39	5722	28051	53.52
ASAHISONG	EQ	22-Apr-2024	327.45	327.25	340.00	326.10	334.90	335.50	331.22	14082	46.64	1014	7393	52.50
ASAL	EQ	22-Apr-2024	764.00	777.20	903.80	777.20	875.00	875.65	854.44	964576	8241.69	68826	240285	24.91
ASALCBR	EQ	22-Apr-2024	562.20	564.00	568.75	550.55	550.65	552.90	556.78	46658	259.78	4219	21122	45.27
ASCOM	ST	22-Apr-2024	266.45	277.65	277.65	277.65	277.65	277.65	277.65	500	1.39	1	500	100.00
ASHAPURMIN	EQ	22-Apr-2024	331.45	342.95	348.00	339.75	347.40	346.60	346.49	310751	1076.72	3107	161279	51.90
ASHIANA	EQ	22-Apr-2024	369.45	371.00	385.95	369.45	371.60	372.80	376.97	254594	959.75	6031	98977	38.88
ASHIMASYN	EQ	22-Apr-2024	18.15	18.45	18.55	18.05	18.40	18.30	18.20	325991	59.35	1027	175479	53.83
ASHOKA	EQ	22-Apr-2024	173.30	174.15	176.00	171.55	175.20	175.05	173.75	1398091	2429.21	22131	795751	56.92
ASHOKAMET	BE	22-Apr-2024	18.95	18.95	18.95	18.90	18.95	18.95	18.94	14055	2.66	90	-	-
ASHOKLEY	EQ	22-Apr-2024	169.35	171.00	173.40	170.25	173.05	172.70	172.28	12831083	22105.14	59397	7327931	57.11
ASIANENE	EQ	22-Apr-2024	275.65	277.75	289.40	277.75	283.50	280.95	284.47	41038	116.74	1307	21772	53.05
ASIANHOTNR	BE	22-Apr-2024	144.10	144.55	144.55	142.05	142.10	142.10	144.18	6863	9.89	25	-	-
ASIANPAINT	EQ	22-Apr-2024	2808.55	2846.60	2846.60	2814.05	2843.35	2841.85	2834.89	676040	19164.96	65109	387414	57.31
ASIANTILES	EQ	22-Apr-2024	60.65	61.40	63.50	61.40	62.65	62.55	62.25	456818	284.36	2245	242843	53.16
ASKAUTOLTD	EQ	22-Apr-2024	320.40	323.75	327.90	320.40	324.50	324.60	324.86	518733	1685.16	12549	310245	59.81
ASMS	EQ	22-Apr-2024	22.80	23.25	23.25	23.25	23.25	23.25	23.25	30573	7.11	81	30571	99.99
ASPINWALL	EQ	22-Apr-2024	270.35	270.50	275.00	269.00	271.00	270.65	272.39	6541	17.82	409	1909	29.19
ASPIRE	SM	22-Apr-2024	86.35	87.80	103.60	87.80	101.00	102.50	100.21	884000	885.88	358	348000	39.37
ASTEC	EQ	22-Apr-2024	1242.35	1251.20	1278.00	1246.00	1260.70	1262.25	1262.96	23177	292.72	3453	10573	45.62
ASTERDM	EQ	22-Apr-2024	520.60	531.95	536.30	509.00	514.70	513.35	521.85	7557820	39440.45	132840	5291390	70.01
ASTRAL	EQ	22-Apr-2024	1943.65	1949.90	1981.00	1949.90	1961.45	1961.70	1963.35	332780	6533.63	36326	130092	39.09
ASTRAMICRO	EQ	22-Apr-2024	696.45	700.90	714.75	693.00	709.00	709.20	705.86	256106	1807.74	14939	139454	54.45
ASTRAZEN	EQ	22-Apr-2024	5189.70	5252.95	5330.00	5192.35	5201.00	5243.90	5251.61	4879	256.23	1510	2059	42.20
ASTRON	BE	22-Apr-2024	21.70	21.70	22.10	21.70	22.10	22.10	22.05	11300	2.49	45	-	-
ATALREAL	EQ	22-Apr-2024	13.30	13.40	13.50	12.30	12.50	12.60	12.79	997473	127.61	1453	781532	78.35
ATAM	EQ	22-Apr-2024	185.80	191.00	209.00	190.10	202.00	201.75	201.95	161720	326.60	4047	79982	49.46
ATFL	EQ	22-Apr-2024	720.05	722.95	734.95	719.25	730.00	730.55	728.04	69620	506.86	2914	52401	75.27
ATGL	EQ	22-Apr-2024	912.40	930.00	930.00	916.90	918.50	918.55	921.34	517419	4767.18	23422	221140	42.74
ATL	EQ	22-Apr-2024	58.65	59.95	60.25	58.60	58.80	59.15	59.06	378686	223.65	2181	234006	61.79
ATLANTAA	BE	22-Apr-2024	35.10	36.70	36.85	33.35	33.35	33.45	34.18	222609	76.08	874	-	-
ATMASTCO	SM	22-Apr-2024	150.55	153.00	180.65	153.00	180.65	180.65	169.04	569600	962.85	351	361600	63.48
ATUL	EQ	22-Apr-2024	5900.70	5989.00	5989.00	5880.10	5895.00	5891.75	5906.42	53875	3182.08	7263	34976	64.92
ATULAUTO	EQ	22-Apr-2024	488.40	488.90	498.30	488.90	495.00	495.10	494.63	65759	325.27	5616	34142	51.92
AUBANK	EQ	22-Apr-2024	614.70	623.80	623.80	603.65	608.50	607.60	609.63	4363957	26604.12	127983	2332603	53.45
AURDIS	SM	22-Apr-2024	260.00	260.00	262.00	260.00	262.00	262.00	261.33	1500	3.92	3	1500	100.00
AURIONPRO	BE	22-Apr-2024	2434.95	2430.00	2556.65	2430.00	2556.65	2556.65	2542.10	45134	1147.35	1913	-	-
AUROIMPEX	SM	22-Apr-2024	83.30	84.05	87.90	83.05	87.50	87.50	85.84	14400	12.36	9	12800	88.89
AUROPHARMA	EQ	22-Apr-2024	1087.05	1090.25	1097.65	1074.25	1084.50	1076.25	1082.16	1267744	13719.05	35937	734962	57.97
AURUM	BE	22-Apr-2024	141.00	140.40	144.00	136.40	137.30	138.65	140.45	43309	60.83	455	-	-
AUSOMENT	EQ	22-Apr-2024	88.80	90.15	91.30	88.20	88.20	88.55	89.69	7798	6.99	169	4545	58.28
AUTOAXLES	EQ	22-Apr-2024	1854.85	1865.05	1884.00	1861.65	1863.65	1866.00	1869.98	19109	357.33	3106	13040	68.24
AUTOBEES	EQ	22-Apr-2024	219.17	221.99	222.74	219.26	221.80	221.82	221.04	125699	277.85	2104	68641	54.61
AUTOIETF	EQ	22-Apr-2024	21.95	22.19	22.19	21.95	22.15	22.12	22.07	129554	28.59	1163	72918	56.28
AUTOIND	EQ	22-Apr-2024	126.10	126.65	127.70	125.20	126.00	125.90	126.28	52642	66.48	1220	27933	53.06
AVADHSUGAR	EQ	22-Apr-2024	572.50	575.40	601.50	575.40	587.00	584.70	589.29	59873	352.83	5936	27450	45.85
AVALON	EQ	22-Apr-2024	517.80	520.20	529.90	517.80	521.50	521.10	521.35	83281	434.18	8021	45509	54.65
AVANTIFEED	EQ	22-Apr-2024	504.25	504.95	520.00	504.95	512.00	512.40	513.47	232711	1194.89	16149	86482	37.16
AVG	EQ	22-Apr-2024	539.40	548.60	565.00	538.85	552.00	552.35	549.99	36850	202.67	3976	20715	56.21
AVONMORE	EQ	22-Apr-2024	96.25	99.85	102.80	96.05	102.00	101.40	100.68	68551	69.02	1415	22164	32.33
AVPINFRA	SM	22-Apr-2024	70.25	75.00	84.30	75.00	84.30	84.30	80.89	953600	771.34	536	678400	71.14
AVROIND	EQ	22-Apr-2024	128.80	130.10	131.85	125.25	126.65	126.25	128.14	29313	37.56	997	16568	56.52
AVTNPL	EQ	22-Apr-2024	85.85	86.50	88.00	85.65	88.00	86.95	86.55	123094	106.53	1924	61415	49.89
AWHCL	EQ	22-Apr-2024	507.30	515.00	515.00	496.20	508.05	508.05	505.94	122013	617.31	9983	55177	45.22
AWL	EQ	22-Apr-2024	335.40	340.00	341.25	337.10	339.20	338.70	339.28	795858	2700.19	13504	384722	48.34
AXISBANK	EQ	22-Apr-2024	1029.10	1039.00	1058.50	1032.00	1054.80	1053.95	1050.92	9410832	98899.88	217402	5700541	60.57
AXISBNKETF	EQ	22-Apr-2024	481.91	491.55	491.55	482.78	486.24	486.03	483.91	4599	22.26	54	4236	92.11
AXISBPSETF	EQ	22-Apr-2024	11.64	12.00	12.00	11.58	11.63	11.65	11.66	46469	5.42	457	29861	64.26
AXISCADES	EQ	22-Apr-2024	613.55	615.00	631.90	612.95	625.00	624.85	623.59	39034	243.41	4485	18461	47.29
AXISCETF	EQ	22-Apr-2024	103.20	103.20	105.16	101.42	104.03	103.99	103.44	817	0.85	54	544	66.59
AXISGOLD	EQ	22-Apr-2024	62.34	62.14	62.49	61.61	61.93	61.93	61.98	96252	59.66	1734	69423	72.13
AXISHCETF	EQ	22-Apr-2024	118.31	118.30	119.36	118.30	119.20	119.15	118.89	1721	2.05	100	1481	86.05
AXISILVER	EQ	22-Apr-2024	84.43	83.98	84.98	82.63	83.15	83.09	83.16	43999	36.59	293	27417	62.31
AXISNIFTY	EQ	22-Apr-2024	237.60	244.75	244.75	237.01	240.14	239.90	239.68	2901	6.95	188	2640	91.00
AXISTECETF	EQ	22-Apr-2024	351.96	352.01	354.00	350.60	354.00	353.63	352.62	4532	15.98	259	4361	96.23
AXITA	EQ	22-Apr-2024	22.60	22.85	24.00	22.80	23.80	23.60	23.27	1621272	377.29	3647	720466	44.44
AXSENSEX	EQ	22-Apr-2024	73.75	77.00	77.00	73.00	76.00	74.43	74.31	2051	1.52	61	1762	85.91
AYMSYNTEX	EQ	22-Apr-2024	92.60	93.20	96.00	93.00	94.05	94.40	94.50	52385	49.50	1125	29197	55.74
AZAD	EQ	22-Apr-2024	1261.40	1280.00	1316.90	1280.00	1304.00	1297.05	1303.01	164604	2144.81	10604	98150	59.63
BABAFP	SM	22-Apr-2024	57.50	58.75	59.00	58.05	59.00	59.00	58.75	32000	18.80	20	20800	65.00
BAFNAPH	BE	22-Apr-2024	86.80	86.80	87.90	83.25	85.10	85.30	85.71	526	0.45	23	-	-
BAGFILMS	BE	22-Apr-2024	8.80	8.65	8.65	8.65	8.65	8.65	8.65	78382	6.78	192	-	-
BAHETI	SM	22-Apr-2024	187.45	189.50	189.50	180.10	180.10	182.95	185.15	9000	16.66	12	7500	83.33
BAIDFIN	EQ	22-Apr-2024	20.95	20.95	21.55	20.90	21.15	21.15	21.33	56365	12.02	368	35820	63.55
BAJAJ-AUTO	EQ	22-Apr-2024	8804.50	8884.00	8884.00	8745.00	8800.00	8795.75	8807.36	323734	28512.42	40951	118609	36.64
BAJAJCON	EQ	22-Apr-2024	225.65	228.05	228.90	224.00	227.25	228.00	226.74	297111	673.68	9133	171544	57.74
BAJAJELEC	EQ	22-Apr-2024	947.05	954.70	954.70	945.35	951.00	951.10	950.28	56818	539.93	8051	32804	57.74
BAJAJFINSV	EQ	22-Apr-2024	1619.00	1627.00	1648.00	1617.50	1630.90	1629.45	1628.62	703167	11451.91	39800	366305	52.09
BAJAJHCARE	EQ	22-Apr-2024	314.50	317.00	320.95	315.25	319.00	317.65	318.21	44701	142.24	3498	20096	44.96
BAJAJHIND	EQ	22-Apr-2024	30.60	31.10	32.50	31.00	31.95	31.90	31.92	14229035	4542.10	18188	5058216	35.55
BAJAJHLDNG	EQ	22-Apr-2024	7835.70	7845.00	8034.20	7845.00	7960.00	7955.15	7973.47	36625	2920.28	11669	20253	55.30
BAJEL	EQ	22-Apr-2024	258.80	276.90	284.65	265.55	284.65	284.65	276.19	3017125	8332.97	34227	1149394	38.10
BAJFINANCE	EQ	22-Apr-2024	7119.50	7167.30	7306.00	7167.30	7300.00	7292.20	7259.62	1165272	84594.37	83119	639431	54.87
BALAJITELE	EQ	22-Apr-2024	76.85	78.95	78.95	76.00	76.25	76.20	77.03	128439	98.93	1375	100048	77.90
BALAMINES	EQ	22-Apr-2024	2172.95	2194.95	2243.95	2175.05	2190.95	2189.10	2207.28	36814	812.59	6497	13824	37.55
BALAXI	EQ	22-Apr-2024	574.75	589.00	589.00	570.10	572.05	572.20	575.03	7649	43.98	401	5408	70.70
BALKRISHNA	BE	22-Apr-2024	23.40	23.50	23.60	23.50	23.50	23.50	23.50	20816	4.89	55	-	-
BALKRISIND	EQ	22-Apr-2024	2348.40	2367.00	2392.15	2341.25	2372.00	2367.35	2366.63	107992	2555.77	14606	48375	44.79
BALMLAWRIE	EQ	22-Apr-2024	241.85	245.10	250.00	243.85	247.00	247.65	247.64	364850	903.51	9761	160724	44.05
BALPHARMA	EQ	22-Apr-2024	97.70	98.55	99.75	98.00	99.50	98.30	98.67	8143	8.03	194	6740	82.77
BALRAMCHIN	EQ	22-Apr-2024	365.65	369.55	380.50	368.00	376.85	374.50	374.63	2260096	8466.93	26685	1011618	44.76
BANARBEADS	EQ	22-Apr-2024	92.30	94.80	94.85	92.45	93.15	93.55	93.77	6155	5.77	299	1743	28.32
BANARISUG	EQ	22-Apr-2024	2589.15	2589.90	2641.35	2552.00	2552.00	2565.00	2592.05	923	23.92	332	564	61.11
BANCOINDIA	EQ	22-Apr-2024	610.25	615.65	623.40	612.35	612.35	615.50	617.76	37822	233.65	5964	16242	42.94
BANDHANBNK	EQ	22-Apr-2024	173.55	175.75	181.50	175.25	181.05	180.80	178.85	13392591	23952.09	85719	6499445	48.53
BANG	BE	22-Apr-2024	48.05	50.00	50.00	47.50	48.50	48.50	48.81	2689	1.31	23	-	-
BANKA	BE	22-Apr-2024	106.10	106.10	107.95	106.10	106.15	106.15	106.55	5767	6.14	53	-	-
BANKBARODA	EQ	22-Apr-2024	256.95	258.90	262.00	257.80	261.85	261.30	259.88	9419094	24477.92	65976	3206585	34.04
BANKBEES	EQ	22-Apr-2024	484.79	489.99	491.84	485.59	489.15	488.90	487.96	612365	2988.12	10198	347678	56.78
BANKBETF	EQ	22-Apr-2024	47.47	47.61	48.03	47.54	48.03	47.98	47.77	3904	1.86	74	2804	71.82
BANKETF	EQ	22-Apr-2024	475.71	470.95	485.00	467.23	479.79	479.77	478.57	2170	10.39	120	1181	54.42
BANKETFADD	EQ	22-Apr-2024	49.20	49.20	49.20	47.93	48.42	48.41	48.29	73103	35.30	222	63484	86.84
BANKIETF	EQ	22-Apr-2024	48.01	48.90	48.90	47.65	48.49	48.37	48.35	347961	168.25	1340	197026	56.62
BANKINDIA	EQ	22-Apr-2024	135.75	139.00	141.90	137.50	141.60	141.25	140.08	9355760	13105.69	37698	4133107	44.18
BANKNIFTY1	EQ	22-Apr-2024	485.05	493.29	493.30	486.09	488.80	488.77	486.89	359866	1752.13	1360	317679	88.28
BANSWRAS	EQ	22-Apr-2024	147.00	148.00	151.85	148.00	151.20	150.30	150.11	32676	49.05	1374	23466	71.81
BARBEQUE	EQ	22-Apr-2024	551.15	552.60	558.95	550.05	558.15	556.75	554.66	40822	226.42	3154	27207	66.65
BASF	EQ	22-Apr-2024	3611.95	3637.00	3718.95	3601.00	3618.00	3618.75	3642.36	24820	904.03	3884	13022	52.47
BASILIC	SM	22-Apr-2024	400.20	409.00	419.35	402.65	414.75	415.90	412.64	99600	410.99	79	48000	48.19
BASML	EQ	22-Apr-2024	43.55	43.95	44.15	43.00	43.15	43.35	43.48	87979	38.26	623	35049	39.84
BATAINDIA	EQ	22-Apr-2024	1320.40	1339.90	1348.00	1323.75	1345.95	1342.75	1339.06	520748	6973.12	34099	221638	42.56
BAWEJA	SM	22-Apr-2024	92.05	94.00	97.50	94.00	97.50	97.50	96.42	24000	23.14	29	20800	86.67
BAYERCROP	EQ	22-Apr-2024	5716.90	5826.00	5839.90	5614.00	5632.00	5645.65	5692.57	14152	805.61	4663	7375	52.11
BBETF0432	EQ	22-Apr-2024	1136.13	1135.00	1135.00	1131.07	1133.98	1132.51	1133.62	2131	24.16	52	2122	99.58
BBL	EQ	22-Apr-2024	6761.50	6900.00	7000.00	6750.05	6834.00	6799.70	6874.27	58954	4052.66	11143	29251	49.62
BBNPPGOLD	EQ	22-Apr-2024	72.85	72.85	72.85	72.00	72.40	72.35	72.41	349	0.25	33	329	94.27
BBOX	EQ	22-Apr-2024	269.00	275.95	275.95	255.55	255.65	256.85	256.94	311440	800.22	2386	203057	65.20
BBTC	EQ	22-Apr-2024	1497.65	1524.00	1640.35	1523.65	1571.80	1570.30	1585.64	564236	8946.74	39930	135522	24.02
BBTCL	EQ	22-Apr-2024	264.65	266.30	267.05	259.75	260.20	262.20	262.25	5309	13.92	170	3417	64.36
BCG	EQ	22-Apr-2024	14.95	15.00	15.20	14.60	14.90	14.85	14.82	21062648	3121.84	14552	7060710	33.52
BCLIND	EQ	22-Apr-2024	57.30	57.30	60.50	57.30	60.10	60.00	59.39	1462021	868.32	6166	594901	40.69
BCONCEPTS	BE	22-Apr-2024	774.80	805.00	805.10	761.90	787.95	783.45	784.44	7865	61.70	381	-	-
BDL	EQ	22-Apr-2024	1833.25	1850.00	1880.45	1837.00	1844.90	1844.20	1853.10	672524	12462.54	32875	267954	39.84
BEARDSELL	EQ	22-Apr-2024	38.60	39.65	39.70	38.50	38.60	38.85	39.01	64482	25.16	492	38170	59.19
BECTORFOOD	EQ	22-Apr-2024	1049.90	1070.00	1102.35	1049.90	1097.50	1093.70	1088.98	176239	1919.20	20281	89193	50.61
BEDMUTHA	BE	22-Apr-2024	203.60	202.00	203.50	198.70	200.10	200.20	200.56	9046	18.14	105	-	-
BEL	EQ	22-Apr-2024	233.30	236.00	236.15	232.30	233.70	233.30	233.45	17549094	40967.66	102149	8328861	47.46
BEML	EQ	22-Apr-2024	3440.05	3469.00	3506.40	3450.05	3473.90	3459.30	3475.35	105353	3661.39	12968	35339	33.54
BEPL	EQ	22-Apr-2024	103.95	108.45	109.45	103.65	103.80	104.05	105.97	3998238	4236.94	22241	1464336	36.62
BERGEPAINT	EQ	22-Apr-2024	504.55	510.00	516.00	501.55	508.25	506.50	506.61	1908717	9669.68	46229	871473	45.66
BESTAGRO	EQ	22-Apr-2024	632.20	640.00	642.85	630.05	630.10	632.95	634.07	14088	89.33	1170	8981	63.75
BETA	SM	22-Apr-2024	1398.50	1406.00	1428.00	1350.00	1386.20	1386.20	1388.13	3100	43.03	30	2600	83.87
BEWLTD	SM	22-Apr-2024	1610.00	1551.40	1590.00	1551.40	1590.00	1590.00	1573.76	1375	21.64	8	1125	81.82
BFINVEST	EQ	22-Apr-2024	520.80	528.60	614.80	528.60	584.70	582.90	589.66	886559	5227.68	46036	141059	15.91
BFSI	EQ	22-Apr-2024	21.49	21.79	21.79	21.53	21.67	21.67	21.63	282454	61.10	1013	143465	50.79
BFUTILITIE	EQ	22-Apr-2024	749.05	760.95	838.00	760.00	817.20	818.75	816.97	1168584	9546.96	59731	186809	15.99
BGLOBAL	BZ	22-Apr-2024	3.70	3.85	3.85	3.55	3.55	3.55	3.55	19658	0.70	48	-	-
BGRENERGY	BE	22-Apr-2024	39.25	38.50	38.50	38.50	38.50	38.50	38.50	87074	33.52	569	-	-
BHAGCHEM	EQ	22-Apr-2024	1888.70	1907.60	1970.00	1900.50	1950.00	1930.20	1932.79	21064	407.12	3589	11727	55.67
BHAGERIA	EQ	22-Apr-2024	178.55	178.20	181.60	174.10	175.40	174.95	177.13	70311	124.54	4286	31190	44.36
BHAGYANGR	EQ	22-Apr-2024	113.40	117.00	121.70	115.00	118.70	118.90	118.67	232047	275.38	2228	130812	56.37
BHANDARI	EQ	22-Apr-2024	7.95	8.00	8.25	7.60	8.05	7.90	8.02	620804	49.79	1199	351851	56.68
BHARATFORG	EQ	22-Apr-2024	1193.10	1205.85	1215.00	1197.15	1204.95	1204.50	1206.87	757775	9145.33	41653	289546	38.21
BHARATGEAR	EQ	22-Apr-2024	110.25	110.80	113.20	110.50	111.50	111.35	112.06	26700	29.92	523	16167	60.55
BHARATRAS	EQ	22-Apr-2024	9525.60	9597.05	9663.85	9442.55	9578.95	9600.25	9563.49	1293	123.66	531	814	62.95
BHARATWIRE	EQ	22-Apr-2024	290.65	292.55	305.15	292.55	305.15	304.45	300.52	76456	229.76	1333	54270	70.98
BHARTIARTL	EQ	22-Apr-2024	1289.00	1304.00	1305.40	1288.25	1302.95	1297.55	1294.83	7894656	102222.33	201820	5062598	64.13
BHARTIHEXA	EQ	22-Apr-2024	947.15	954.90	993.55	906.00	918.00	926.80	944.78	3677669	34745.75	88408	943961	25.67
BHEL	EQ	22-Apr-2024	254.55	257.45	261.00	254.50	260.95	259.35	257.28	12338668	31744.48	66140	4901431	39.72
BHINVIT	IV	22-Apr-2024	107.03	108.00	108.00	106.75	106.80	106.93	107.01	357599	382.65	2682	309559	86.57
BIGBLOC	EQ	22-Apr-2024	215.85	218.00	249.40	218.00	239.00	237.80	238.12	1034884	2464.25	39177	325549	31.46
BIKAJI	EQ	22-Apr-2024	520.95	524.70	527.85	510.30	515.00	514.05	518.44	93933	486.98	4794	56746	60.41
BIL	EQ	22-Apr-2024	428.65	430.90	433.45	410.50	427.00	422.55	420.80	11437	48.13	724	7272	63.58
BINANIIND	BE	22-Apr-2024	15.25	14.65	15.50	14.65	15.20	15.35	15.23	18811	2.87	59	-	-
BIOCON	EQ	22-Apr-2024	261.65	264.40	272.50	262.15	271.65	271.15	268.77	8601670	23118.77	68007	4301286	50.01
BIOFILCHEM	EQ	22-Apr-2024	67.60	67.50	75.75	67.50	75.25	74.55	73.45	564197	414.43	5798	307966	54.58
BIRET	RR	22-Apr-2024	255.11	256.90	256.95	253.15	254.57	254.92	254.82	131520	335.14	1960	121867	92.66
BIRLACABLE	EQ	22-Apr-2024	259.20	262.00	284.00	258.10	273.45	273.15	273.56	566330	1549.26	29701	140165	24.75
BIRLACORPN	EQ	22-Apr-2024	1504.75	1506.00	1511.90	1440.00	1463.00	1450.60	1470.28	136210	2002.66	18372	70095	51.46
BIRLAMONEY	BE	22-Apr-2024	117.10	120.95	122.80	118.10	121.10	122.15	120.97	326468	394.94	2090	-	-
BKMINDST	BZ	22-Apr-2024	1.80	1.85	1.85	1.75	1.80	1.75	1.78	44084	0.78	105	-	-
BLAL	EQ	22-Apr-2024	248.90	250.20	262.10	250.20	258.00	258.45	258.23	252790	652.78	4303	121820	48.19
BLBLIMITED	BE	22-Apr-2024	22.60	23.70	23.70	21.50	21.50	21.50	22.36	1010994	226.05	1570	-	-
BLISSGVS	EQ	22-Apr-2024	110.00	111.85	117.00	111.25	115.70	115.65	114.72	297829	341.66	4452	145556	48.87
BLKASHYAP	EQ	22-Apr-2024	64.80	66.10	67.60	65.30	67.30	67.15	66.52	494907	329.21	2316	373370	75.44
BLS	EQ	22-Apr-2024	322.85	326.00	335.75	325.50	335.55	334.00	331.21	1418685	4698.76	43316	443180	31.24
BLSE	EQ	22-Apr-2024	298.60	302.70	308.00	299.95	302.10	302.85	302.34	303895	918.81	11078	118695	39.06
BLUECHIP	BE	22-Apr-2024	3.25	3.30	3.30	3.30	3.30	3.30	3.30	28880	0.95	39	-	-
BLUEDART	EQ	22-Apr-2024	6297.20	6372.25	6493.20	6288.00	6319.00	6324.85	6416.31	26984	1731.38	7969	13637	50.54
BLUEJET	EQ	22-Apr-2024	392.25	396.00	401.05	387.05	389.25	388.60	392.80	157894	620.21	3474	110703	70.11
BLUEPEBBLE	SM	22-Apr-2024	299.20	324.00	336.00	301.00	335.00	332.40	320.24	52800	169.09	65	40000	75.76
BLUESTARCO	EQ	22-Apr-2024	1422.45	1435.10	1461.95	1433.25	1460.50	1456.30	1450.53	1014933	14721.95	50500	606788	59.79
BMETRICS	SM	22-Apr-2024	102.55	107.70	107.70	102.55	102.55	102.55	105.22	5200	5.47	13	3600	69.23
BODALCHEM	EQ	22-Apr-2024	77.85	79.20	79.95	78.35	78.60	78.75	78.90	508705	401.38	3107	242586	47.69
BOHRAIND	BE	22-Apr-2024	18.70	18.70	19.60	18.55	19.40	19.45	19.15	27284	5.22	68	-	-
BOMDYEING	EQ	22-Apr-2024	164.05	165.70	171.75	165.10	170.60	169.85	169.37	1065263	1804.19	14403	552382	51.85
BOROLTD	EQ	22-Apr-2024	358.25	360.00	364.50	356.50	359.45	358.90	359.31	85317	306.55	6049	48127	56.41
BORORENEW	EQ	22-Apr-2024	515.45	524.35	527.90	518.65	521.90	520.25	521.41	273585	1426.50	13914	122366	44.73
BOSCHLTD	EQ	22-Apr-2024	29787.00	29985.95	30127.15	29000.00	29228.15	29142.05	29503.23	32663	9636.64	12276	13135	40.21
BPCL	EQ	22-Apr-2024	585.80	594.85	608.80	593.00	604.00	603.45	603.85	8762809	52914.29	127242	2320176	26.48
BPL	EQ	22-Apr-2024	97.10	97.65	102.00	97.40	99.95	99.45	99.28	198260	196.82	2325	94874	47.85
BRIGADE	EQ	22-Apr-2024	1015.65	1035.00	1035.00	970.30	981.00	976.50	989.63	330128	3267.04	24739	160223	48.53
BRIGHT	SM	22-Apr-2024	8.80	8.85	9.10	8.85	9.10	9.10	8.97	180000	16.15	56	135000	75.00
BRITANNIA	EQ	22-Apr-2024	4668.30	4673.90	4763.90	4662.30	4758.00	4753.30	4733.23	321925	15237.47	46308	214302	66.57
BRITANNIA	N3	22-Apr-2024	30.21	30.21	30.32	30.16	30.29	30.24	30.25	2929	0.89	91	2729	93.17
BRNL	BE	22-Apr-2024	59.10	58.85	58.85	57.95	57.95	57.95	58.12	17609	10.23	331	-	-
BROOKS	BE	22-Apr-2024	98.80	98.80	100.75	98.80	100.75	100.75	100.24	10959	10.99	43	-	-
BSE	EQ	22-Apr-2024	2768.55	2796.20	2870.00	2796.20	2855.00	2851.30	2849.70	556708	15864.51	42951	279344	50.18
BSE500IETF	EQ	22-Apr-2024	34.09	34.40	34.56	34.20	34.56	34.42	34.39	117729	40.48	952	65584	55.71
BSHSL	EQ	22-Apr-2024	221.65	222.00	227.00	221.05	223.00	222.55	222.94	12664	28.23	572	10436	82.41
BSL	EQ	22-Apr-2024	183.95	184.10	184.85	182.15	184.00	183.75	183.28	18550	34.00	217	17593	94.84
BSLGOLDETF	EQ	22-Apr-2024	65.82	66.45	66.45	64.31	64.31	64.65	65.46	277297	181.51	556	263922	95.18
BSLNIFTY	EQ	22-Apr-2024	25.21	25.24	25.48	25.24	25.47	25.41	25.36	128328	32.54	2994	71939	56.06
BSLSENETFG	EQ	22-Apr-2024	71.62	72.97	72.97	70.50	70.50	71.32	71.84	2832	2.03	121	1531	54.06
BSOFT	EQ	22-Apr-2024	681.70	686.65	690.45	658.20	662.00	659.70	669.25	2233611	14948.42	85596	726662	32.53
BTML	EQ	22-Apr-2024	17.00	17.70	20.40	16.90	17.80	18.50	19.15	10212969	1955.94	12825	3269706	32.02
BURNPUR	EQ	22-Apr-2024	6.85	7.00	7.15	6.80	6.85	6.85	6.93	286187	19.84	899	184574	64.49
BUTTERFLY	EQ	22-Apr-2024	813.45	813.50	829.95	813.45	818.00	820.45	821.44	2436	20.01	496	1511	62.03
BVCL	BE	22-Apr-2024	55.00	54.80	54.85	54.80	54.80	54.80	54.83	4460	2.45	32	-	-
BYKE	EQ	22-Apr-2024	66.20	66.40	67.75	64.50	65.45	64.90	65.91	67699	44.62	612	50569	74.70
CADSYS	SM	22-Apr-2024	350.50	340.15	340.15	320.00	322.00	323.65	327.29	22000	72.00	22	18000	81.82
CALSOFT	EQ	22-Apr-2024	16.25	16.90	17.35	16.25	16.25	16.45	16.59	43597	7.23	385	30823	70.70
CAMLINFINE	EQ	22-Apr-2024	108.35	108.10	114.05	108.10	110.85	110.95	111.07	830267	922.14	9195	321896	38.77
CAMPUS	EQ	22-Apr-2024	235.30	236.90	237.75	232.30	233.00	233.50	234.32	455846	1068.15	35304	257144	56.41
CAMS	EQ	22-Apr-2024	3151.55	3215.80	3249.20	3176.15	3239.00	3238.55	3225.33	336986	10868.90	35588	135301	40.15
CANARYS	SM	22-Apr-2024	57.15	62.00	62.00	53.90	54.80	54.80	57.25	708000	405.33	176	532000	75.14
CANBK	EQ	22-Apr-2024	578.75	585.05	601.80	584.45	599.95	599.80	597.13	10489215	62634.14	158642	3867434	36.87
CANFINHOME	EQ	22-Apr-2024	754.80	762.00	767.25	750.55	751.25	752.85	760.20	305781	2324.56	13499	151156	49.43
CANTABIL	EQ	22-Apr-2024	214.30	215.40	216.75	211.55	212.50	213.50	213.66	80405	171.79	3782	31494	39.17
CAPACITE	EQ	22-Apr-2024	301.60	305.60	315.00	305.05	311.55	310.30	311.74	2201958	6864.36	25722	867493	39.40
CAPITALSFB	EQ	22-Apr-2024	353.30	352.85	356.95	344.15	345.00	344.85	348.55	47999	167.30	2927	31355	65.32
CAPLIPOINT	EQ	22-Apr-2024	1311.70	1334.30	1344.95	1315.00	1338.05	1337.90	1334.66	74419	993.24	11509	40762	54.77
CAPTRUST	EQ	22-Apr-2024	113.75	119.70	128.00	118.00	118.75	118.75	123.30	83188	102.57	2772	26719	32.12
CARBORUNIV	EQ	22-Apr-2024	1251.20	1251.85	1296.80	1251.25	1290.80	1286.60	1280.57	101127	1295.00	10688	50509	49.95
CAREERP	BE	22-Apr-2024	315.90	316.05	331.65	316.00	327.00	330.45	326.81	28889	94.41	310	-	-
CARERATING	EQ	22-Apr-2024	1079.95	1117.70	1136.00	1071.15	1080.15	1086.15	1090.07	40661	443.23	6686	25302	62.23
CARTRADE	EQ	22-Apr-2024	678.90	685.00	689.95	673.20	687.00	685.55	682.95	44741	305.56	5658	22656	50.64
CARYSIL	EQ	22-Apr-2024	935.45	945.00	989.00	940.00	977.15	975.10	971.44	87548	850.48	10165	43549	49.74
CASTROLIND	EQ	22-Apr-2024	207.55	209.60	213.85	206.90	208.10	208.15	209.11	2627366	5494.00	40776	1102828	41.97
CBAZAAR	SM	22-Apr-2024	21.10	21.80	21.80	20.80	21.55	21.55	21.44	48000	10.29	6	24000	50.00
CCHHL	BE	22-Apr-2024	15.05	15.35	15.50	14.65	14.95	14.95	14.95	93059	13.91	396	-	-
CCL	EQ	22-Apr-2024	571.10	574.00	578.85	565.00	567.00	565.85	569.18	159273	906.56	10389	89200	56.00
CDSL	EQ	22-Apr-2024	1940.30	1965.00	2018.00	1950.85	2011.00	2012.20	1989.55	1768212	35179.47	78218	595264	33.66
CEATLTD	EQ	22-Apr-2024	2474.55	2491.90	2575.00	2491.90	2516.00	2513.55	2541.80	112328	2855.16	15273	30215	26.90
CELEBRITY	EQ	22-Apr-2024	20.55	21.05	22.05	20.40	20.50	20.45	21.06	614379	129.42	2249	397648	64.72
CELLECOR	SM	22-Apr-2024	228.30	237.00	239.70	235.05	239.70	239.60	239.47	436800	1046.02	193	250800	57.42
CELLO	EQ	22-Apr-2024	852.85	866.00	888.80	853.30	885.00	882.15	875.97	949770	8319.75	11370	464388	48.89
CELLPOINT	SM	22-Apr-2024	37.45	40.00	41.00	37.65	37.65	37.65	38.73	20400	7.90	17	18000	88.24
CENTENKA	EQ	22-Apr-2024	435.55	437.00	443.00	437.00	439.85	439.25	439.49	24156	106.16	1344	14491	59.99
CENTEXT	BE	22-Apr-2024	19.40	19.40	19.40	19.35	19.40	19.40	19.38	26389	5.11	175	-	-
CENTRALBK	EQ	22-Apr-2024	62.10	62.80	64.80	62.75	64.65	64.60	63.93	13443977	8595.01	31458	5382646	40.04
CENTRUM	EQ	22-Apr-2024	36.65	37.80	40.10	36.10	39.60	39.05	38.34	1817205	696.78	5679	1067242	58.73
CENTUM	EQ	22-Apr-2024	1828.15	1855.55	1949.95	1828.15	1885.00	1873.70	1891.22	72766	1376.17	13029	27633	37.98
CENTURYPLY	EQ	22-Apr-2024	634.65	641.60	645.80	633.10	640.20	639.20	639.66	251410	1608.17	10807	192753	76.67
CENTURYTEX	EQ	22-Apr-2024	1849.50	1859.00	1942.25	1844.00	1870.00	1875.00	1896.40	631769	11980.89	38357	173023	27.39
CERA	EQ	22-Apr-2024	7103.05	7199.90	7279.95	7110.05	7186.10	7166.90	7195.06	10413	749.22	3741	4818	46.27
CEREBRAINT	BE	22-Apr-2024	7.50	7.40	7.60	7.35	7.50	7.45	7.46	59189	4.41	192	-	-
CESC	EQ	22-Apr-2024	140.95	142.00	145.30	141.50	144.00	143.55	144.23	6155080	8877.21	32551	2754210	44.75
CGCL	EQ	22-Apr-2024	226.55	226.50	231.80	226.15	229.00	228.60	228.62	290751	664.73	11469	76437	26.29
CGPOWER	EQ	22-Apr-2024	533.90	538.00	538.00	530.00	532.95	532.20	533.23	1992375	10623.95	50836	1177945	59.12
CGRAPHICS	ST	22-Apr-2024	213.55	224.20	224.20	224.20	224.20	224.20	224.20	38400	86.09	17	38400	100.00
CHALET	EQ	22-Apr-2024	879.65	886.50	900.90	868.75	888.50	887.55	883.66	210645	1861.39	17650	65846	31.26
CHAMBLFERT	EQ	22-Apr-2024	369.50	372.00	374.35	367.25	373.00	372.35	371.15	633534	2351.36	13169	240944	38.03
CHAVDA	SM	22-Apr-2024	141.85	142.55	158.75	142.55	152.65	154.30	151.96	478000	726.38	229	302000	63.18
CHEMBOND	EQ	22-Apr-2024	510.05	507.00	520.00	507.00	512.00	517.10	514.24	7940	40.83	991	4952	62.37
CHEMCON	EQ	22-Apr-2024	251.45	252.00	256.40	252.00	255.00	254.65	254.68	19657	50.06	1222	11080	56.37
CHEMFAB	EQ	22-Apr-2024	623.40	641.95	649.45	623.00	623.00	626.90	631.52	8471	53.50	612	5305	62.63
CHEMPLASTS	EQ	22-Apr-2024	479.60	483.50	498.55	482.05	491.00	491.85	492.99	92343	455.24	7904	43420	47.02
CHENNPETRO	EQ	22-Apr-2024	942.35	950.85	964.85	936.10	938.55	941.25	948.50	649866	6163.97	22138	186681	28.73
CHEVIOT	EQ	22-Apr-2024	1290.80	1304.00	1314.90	1291.00	1293.45	1302.15	1298.00	1899	24.65	338	1489	78.41
CHOICEIN	EQ	22-Apr-2024	314.45	323.85	328.50	322.00	326.00	327.10	325.64	2091452	6810.57	24191	792349	37.89
CHOLAFIN	EQ	22-Apr-2024	1128.15	1139.00	1150.40	1125.50	1143.90	1140.00	1137.60	1111419	12643.52	67643	655725	59.00
CHOLAFIN	N0	22-Apr-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	105	1.05	2	105	100.00
CHOLAFIN	N2	22-Apr-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	4	25	100.00
CHOLAFIN	N3	22-Apr-2024	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	500	5.15	1	500	100.00
CHOLAFIN	N6	22-Apr-2024	1035.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	90	1.03	1	90	100.00
CHOLAFIN	N7	22-Apr-2024	1010.10	1010.10	1010.10	901.00	901.00	960.94	960.94	300	2.88	4	150	50.00
CHOLAFIN	NC	22-Apr-2024	1010.00	993.02	993.02	993.02	993.02	993.02	993.02	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	22-Apr-2024	1044.40	1050.95	1079.60	1041.55	1055.00	1058.70	1056.63	67328	711.41	18253	30478	45.27
CIEINDIA	EQ	22-Apr-2024	484.70	485.00	488.00	475.45	478.45	477.00	481.12	250029	1202.94	14894	141112	56.44
CIGNITITEC	EQ	22-Apr-2024	1225.55	1243.20	1275.00	1238.85	1262.30	1262.45	1263.47	134084	1694.11	7697	69324	51.70
CINELINE	EQ	22-Apr-2024	122.70	123.00	123.50	119.80	122.90	122.95	122.45	52538	64.33	729	35790	68.12
CINEVISTA	EQ	22-Apr-2024	20.25	20.35	21.20	20.35	20.55	20.60	20.75	77161	16.01	799	39264	50.89
CIPLA	EQ	22-Apr-2024	1345.75	1350.25	1361.95	1348.00	1359.00	1354.85	1355.61	974434	13209.55	67894	642719	65.96
CLEAN	EQ	22-Apr-2024	1297.75	1300.90	1316.90	1300.05	1305.00	1304.80	1306.67	70111	916.12	6791	39984	57.03
CLEDUCATE	EQ	22-Apr-2024	84.85	85.25	86.00	82.00	82.35	82.20	83.08	119592	99.36	1297	92696	77.51
CLOUD	SM	22-Apr-2024	47.70	48.05	49.40	48.05	48.80	48.95	48.74	168000	81.89	159	114000	67.86
CLSEL	EQ	22-Apr-2024	216.40	219.50	222.20	217.35	220.00	220.50	219.77	56362	123.87	3586	25715	45.62
CLSL	SM	22-Apr-2024	40.20	42.55	42.55	41.50	42.20	42.10	41.92	18000	7.55	9	12000	66.67
CMICABLES	BZ	22-Apr-2024	5.20	4.95	5.00	4.95	4.95	4.95	4.97	24337	1.21	104	-	-
CMMIPL	ST	22-Apr-2024	2.15	2.15	2.20	2.10	2.10	2.10	2.16	27000	0.58	9	24000	88.89
CMNL	SM	22-Apr-2024	82.90	82.95	83.35	82.10	83.30	83.15	82.95	21000	17.42	12	16500	78.57
CMRSL	SM	22-Apr-2024	122.00	121.00	128.10	119.00	128.10	128.10	122.27	9600	11.74	12	8800	91.67
CMSINFO	EQ	22-Apr-2024	379.45	382.25	389.50	382.25	386.00	386.20	386.02	485524	1874.23	24839	265478	54.68
COALINDIA	EQ	22-Apr-2024	435.30	440.90	444.50	438.00	444.00	442.95	442.19	6396926	28286.29	75525	2376393	37.15
COASTCORP	EQ	22-Apr-2024	251.80	254.05	254.70	240.25	246.50	246.25	245.58	39394	96.74	1697	21154	53.70
COCHINSHIP	EQ	22-Apr-2024	1099.00	1113.05	1124.45	1095.10	1105.45	1105.10	1105.17	1597916	17659.76	51883	447592	28.01
COFFEEDAY	EQ	22-Apr-2024	64.50	65.20	65.95	63.55	64.45	64.20	64.62	5270578	3405.59	14484	1887231	35.81
COFORGE	EQ	22-Apr-2024	5118.15	5129.00	5184.90	5080.00	5110.05	5100.05	5124.57	332642	17046.47	30641	168474	50.65
COLPAL	EQ	22-Apr-2024	2649.65	2655.00	2669.75	2640.40	2659.00	2657.25	2656.18	249401	6624.53	22311	161951	64.94
COMMITTED	SM	22-Apr-2024	59.00	61.50	64.70	61.50	64.70	64.70	61.82	16000	9.89	6	16000	100.00
COMMOIETF	EQ	22-Apr-2024	85.81	86.99	86.99	86.01	86.41	86.30	86.35	35282	30.47	332	16507	46.79
COMPINFO	BZ	22-Apr-2024	5.25	5.00	5.00	5.00	5.00	5.00	5.00	20182	1.01	33	-	-
COMPUSOFT	EQ	22-Apr-2024	28.70	29.30	29.45	28.75	29.45	29.20	29.08	47075	13.69	422	31496	66.91
COMSYN	EQ	22-Apr-2024	74.05	75.00	76.00	71.65	73.30	72.25	73.51	10231	7.52	214	3579	34.98
CONCOR	EQ	22-Apr-2024	926.85	939.90	948.40	929.45	945.00	945.75	941.48	1124453	10586.46	35742	498559	44.34
CONCORDBIO	EQ	22-Apr-2024	1593.00	1607.35	1634.00	1571.20	1587.90	1583.40	1586.11	96969	1538.04	9457	54450	56.15
CONFIPET	EQ	22-Apr-2024	88.85	91.00	92.15	89.90	91.10	90.80	90.80	1201119	1090.62	7754	506846	42.20
CONS	EQ	22-Apr-2024	102.30	102.43	103.92	102.43	102.99	102.99	102.57	1062	1.09	30	1030	96.99
CONSOFINVT	EQ	22-Apr-2024	244.85	246.10	260.80	246.10	255.00	254.40	254.52	49427	125.80	2625	30075	60.85
CONSUMBEES	EQ	22-Apr-2024	111.70	113.37	113.53	111.57	112.56	112.50	112.09	34375	38.53	687	22425	65.24
CONSUMIETF	EQ	22-Apr-2024	103.07	103.06	104.40	103.06	104.35	104.38	103.99	4836	5.03	160	2941	60.81
CONTI	SM	22-Apr-2024	23.75	23.65	24.00	23.65	24.00	24.00	23.83	6666	1.59	2	6666	100.00
CONTROLPR	EQ	22-Apr-2024	920.60	927.75	943.00	921.00	931.55	935.75	936.70	17130	160.46	2383	10883	63.53
CORALFINAC	BE	22-Apr-2024	41.50	41.50	42.30	41.50	42.30	42.30	42.12	12897	5.43	55	-	-
CORDSCABLE	BE	22-Apr-2024	171.40	169.40	173.80	169.40	170.00	170.85	170.97	34596	59.15	230	-	-
COROMANDEL	EQ	22-Apr-2024	1121.45	1124.20	1134.00	1090.30	1094.00	1093.80	1103.13	532890	5878.48	29144	262144	49.19
COSMOFIRST	EQ	22-Apr-2024	562.65	555.80	564.50	547.15	548.40	549.45	554.75	20873	115.79	2139	13062	62.58
COUNCODOS	EQ	22-Apr-2024	5.00	5.10	5.50	5.05	5.50	5.50	5.39	225723	12.18	308	154292	68.35
CPS	SM	22-Apr-2024	350.00	368.00	368.00	368.00	368.00	368.00	368.00	600	2.21	1	600	100.00
CPSEETF	EQ	22-Apr-2024	83.26	84.95	84.95	83.10	83.55	83.47	83.52	2558427	2136.81	10104	2042656	79.84
CRAFTSMAN	EQ	22-Apr-2024	4314.65	4375.00	4375.00	4250.00	4283.00	4263.00	4299.79	28359	1219.38	6015	17677	62.33
CRAYONS	SM	22-Apr-2024	166.70	169.00	172.90	166.00	166.00	168.70	169.44	14000	23.72	14	14000	100.00
CREATIVE	EQ	22-Apr-2024	734.95	740.45	780.00	728.00	770.05	774.20	756.73	42651	322.75	4146	24419	57.25
CREATIVEYE	BE	22-Apr-2024	4.45	4.65	4.65	4.25	4.60	4.55	4.58	13835	0.63	77	-	-
CREDITACC	EQ	22-Apr-2024	1437.25	1445.00	1498.00	1445.00	1480.25	1482.15	1468.44	101171	1485.64	10605	69156	68.36
CREDITACC	N5	22-Apr-2024	1010.00	1010.10	1010.10	1010.00	1010.00	1010.00	1010.09	97	0.98	2	97	100.00
CREDITACC	ND	22-Apr-2024	1012.19	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	49	0.50	1	49	100.00
CREST	EQ	22-Apr-2024	379.75	377.80	391.55	377.80	382.00	382.00	384.12	12881	49.48	333	9944	77.20
CRISIL	EQ	22-Apr-2024	4344.65	4388.00	4440.25	4285.00	4285.00	4309.95	4348.13	67233	2923.38	10320	45674	67.93
CROMPTON	EQ	22-Apr-2024	297.05	300.00	309.60	298.10	307.65	307.20	304.75	6505420	19825.07	97501	3311388	50.90
CROWN	BE	22-Apr-2024	217.00	221.30	221.30	221.30	221.30	221.30	221.30	9882	21.87	25	-	-
CSBBANK	EQ	22-Apr-2024	401.75	404.05	408.00	400.00	404.95	403.85	404.79	390291	1579.86	13847	263446	67.50
CSLFINANCE	EQ	22-Apr-2024	447.85	448.80	462.35	441.00	441.10	442.95	448.56	21345	95.74	1728	11451	53.65
CTE	BE	22-Apr-2024	92.55	92.75	97.00	91.90	93.55	92.60	93.70	12925	12.11	127	-	-
CUB	EQ	22-Apr-2024	154.40	156.00	157.20	155.05	156.80	156.70	156.42	3968026	6206.60	23946	2687521	67.73
CUBEXTUB	BE	22-Apr-2024	110.25	114.00	115.75	113.90	115.75	115.75	115.15	22083	25.43	140	-	-
CUMMINSIND	EQ	22-Apr-2024	3038.25	3040.30	3145.00	3039.00	3140.00	3128.10	3117.05	365623	11396.67	32947	98314	26.89
CUPID	BE	22-Apr-2024	112.90	114.00	117.95	108.20	112.80	109.15	111.31	1157887	1288.90	6297	-	-
CYBERMEDIA	BE	22-Apr-2024	23.90	24.95	25.05	24.95	25.05	25.05	25.05	23961	6.00	86	-	-
CYBERTECH	EQ	22-Apr-2024	155.45	157.45	162.00	157.05	159.15	160.30	159.82	84096	134.40	1851	41085	48.85
CYIENT	EQ	22-Apr-2024	1971.55	1970.00	2022.35	1928.05	1949.45	1938.35	1977.29	367059	7257.81	40352	239518	65.25
CYIENTDLM	EQ	22-Apr-2024	661.00	679.00	679.00	666.80	669.35	669.80	671.26	141247	948.13	8891	85416	60.47
DABUR	EQ	22-Apr-2024	504.20	507.40	508.00	503.30	506.25	506.15	505.93	1208372	6113.55	26043	822147	68.04
DALBHARAT	EQ	22-Apr-2024	1943.45	1964.50	1968.75	1943.45	1960.05	1960.50	1959.09	162081	3175.31	14999	86040	53.08
DALMIASUG	EQ	22-Apr-2024	363.15	363.25	381.95	360.75	379.10	377.55	375.23	90727	340.43	9161	32350	35.66
DAMODARIND	EQ	22-Apr-2024	51.00	51.00	54.65	50.35	53.05	53.00	52.72	62433	32.92	622	30104	48.22
DANGEE	EQ	22-Apr-2024	8.25	8.50	8.50	8.20	8.25	8.25	8.31	197108	16.38	451	104030	52.78
DATAMATICS	EQ	22-Apr-2024	595.50	590.85	610.00	590.85	601.00	601.20	604.29	89751	542.36	13185	25281	28.17
DATAPATTNS	EQ	22-Apr-2024	2795.30	2820.50	2966.00	2815.30	2900.00	2909.05	2914.72	694556	20244.34	59409	137219	19.76
DAVANGERE	EQ	22-Apr-2024	87.90	93.85	93.85	88.70	91.00	90.75	90.59	447331	405.22	2169	338444	75.66
DBCORP	BE	22-Apr-2024	279.60	283.75	289.75	283.75	287.75	286.10	286.62	36367	104.23	1523	-	-
DBL	EQ	22-Apr-2024	435.00	438.90	447.10	438.00	444.10	444.90	442.76	239304	1059.55	10724	92153	38.51
DBOL	EQ	22-Apr-2024	133.85	134.00	139.65	134.00	139.00	138.45	137.81	172900	238.26	3080	92084	53.26
DBREALTY	EQ	22-Apr-2024	206.15	210.00	216.80	207.05	215.25	215.15	212.17	4303969	9131.77	34021	2127020	49.42
DBSTOCKBRO	EQ	22-Apr-2024	47.60	46.80	48.70	45.60	47.00	46.50	47.63	9387	4.47	228	5621	59.88
DCAL	EQ	22-Apr-2024	221.05	221.55	233.00	221.55	228.85	230.20	228.32	525363	1199.52	14122	172203	32.78
DCBBANK	EQ	22-Apr-2024	120.90	122.45	123.00	121.65	123.00	122.60	122.31	819368	1002.21	10132	487450	59.49
DCG	ST	22-Apr-2024	91.55	90.05	92.70	87.50	88.20	87.70	88.85	193200	171.66	160	177600	91.93
DCI	EQ	22-Apr-2024	208.15	209.25	218.55	209.25	217.50	217.95	214.65	12238	26.27	565	8291	67.75
DCM	EQ	22-Apr-2024	76.10	77.40	79.40	76.25	77.80	78.15	77.72	40654	31.60	740	16783	41.28
DCMFINSERV	BE	22-Apr-2024	5.45	5.70	5.70	5.30	5.70	5.70	5.66	21209	1.20	81	-	-
DCMNVL	EQ	22-Apr-2024	197.40	198.15	203.45	197.40	198.90	200.35	200.35	43853	87.86	1710	25108	57.25
DCMSHRIRAM	EQ	22-Apr-2024	911.20	915.75	929.10	915.00	918.75	918.45	921.42	19513	179.80	3546	10910	55.91
DCMSRIND	EQ	22-Apr-2024	192.15	195.05	195.75	187.70	189.00	188.75	190.86	324370	619.11	13949	168604	51.98
DCW	EQ	22-Apr-2024	55.85	56.50	57.00	56.30	56.60	56.50	56.61	1763786	998.52	5356	733022	41.56
DCXINDIA	EQ	22-Apr-2024	309.10	315.00	317.10	310.30	313.90	312.75	312.66	362596	1133.69	9099	186115	51.33
DECCANCE	EQ	22-Apr-2024	609.95	612.95	630.00	612.00	627.00	628.90	624.12	14828	92.54	1186	9305	62.75
DEEM	SM	22-Apr-2024	106.00	108.95	111.80	107.00	110.40	109.50	109.76	116000	127.32	97	105000	90.52
DEEPAKFERT	EQ	22-Apr-2024	549.10	550.00	559.95	548.00	553.50	553.30	553.28	287712	1591.86	16588	117735	40.92
DEEPAKNTR	EQ	22-Apr-2024	2271.85	2279.95	2324.75	2270.05	2300.00	2301.85	2299.84	244590	5625.18	18607	77820	31.82
DEEPENR	EQ	22-Apr-2024	187.30	193.95	193.95	182.65	184.70	183.80	186.25	29660	55.24	1216	17872	60.26
DEEPINDS	EQ	22-Apr-2024	297.20	297.20	305.10	295.30	298.00	297.40	299.90	165229	495.52	6705	77810	47.09
DELAPLEX	SM	22-Apr-2024	247.90	255.00	257.95	248.00	252.70	254.85	252.64	25200	63.67	41	18000	71.43
DELHIVERY	EQ	22-Apr-2024	453.30	456.95	461.25	447.00	450.55	450.10	451.55	1301530	5877.01	33338	701421	53.89
DELPHIFX	EQ	22-Apr-2024	228.90	229.60	236.95	224.60	226.00	226.30	227.73	16338	37.21	474	12891	78.90
DELTACORP	EQ	22-Apr-2024	120.35	121.00	122.50	120.65	121.50	121.40	121.44	809660	983.23	7555	339797	41.97
DELTAMAGNT	EQ	22-Apr-2024	101.45	102.80	102.90	100.00	100.55	101.60	101.34	11045	11.19	329	7657	69.33
DEN	EQ	22-Apr-2024	49.65	50.05	50.70	49.80	50.50	50.30	50.14	1223079	613.19	4243	608007	49.71
DENEERS	SM	22-Apr-2024	210.00	212.00	215.00	211.10	215.00	215.00	212.70	1800	3.83	3	1800	100.00
DENORA	EQ	22-Apr-2024	1605.65	1622.90	1795.00	1622.90	1793.90	1774.65	1746.23	104524	1825.23	16532	31490	30.13
DENTALKART	SM	22-Apr-2024	547.60	554.95	555.00	545.00	555.00	553.70	552.23	9250	51.08	35	6250	67.57
DESTINY	SM	22-Apr-2024	33.05	34.70	34.70	34.70	34.70	34.70	34.70	3000	1.04	1	3000	100.00
DEVIT	EQ	22-Apr-2024	119.85	120.40	123.85	118.00	119.10	120.45	120.56	20140	24.28	484	12557	62.35
DEVYANI	EQ	22-Apr-2024	161.05	162.35	163.60	159.80	163.05	163.00	161.87	2253086	3647.09	24525	1260408	55.94
DGCONTENT	EQ	22-Apr-2024	22.65	23.70	23.75	22.60	23.25	23.00	23.58	73104	17.24	246	65106	89.06
DHAMPURSUG	EQ	22-Apr-2024	222.65	223.20	232.75	223.20	227.35	227.35	229.04	294282	674.02	8919	120513	40.95
DHANBANK	BE	22-Apr-2024	44.35	44.55	45.35	42.90	44.05	43.45	44.10	999376	440.73	4022	-	-
DHANI	EQ	22-Apr-2024	51.80	52.50	53.15	50.05	51.05	51.15	51.70	13754260	7111.22	31395	2551258	18.55
DHANILOANS	NF	22-Apr-2024	986.22	990.00	990.00	990.00	990.00	990.00	990.00	225	2.23	3	225	100.00
DHANILOANS	NV	22-Apr-2024	988.00	1012.70	1012.70	1008.73	1008.73	1008.73	1010.43	7	0.07	2	7	100.00
DHANILOANS	NZ	22-Apr-2024	999.60	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
DHANUKA	EQ	22-Apr-2024	1261.25	1263.00	1395.90	1254.05	1355.00	1323.85	1292.44	59405	767.78	7406	23508	39.57
DHARMAJ	EQ	22-Apr-2024	235.40	237.65	243.15	234.95	242.50	240.80	239.09	61028	145.91	3576	36800	60.30
DHRUV	BE	22-Apr-2024	103.60	105.65	105.65	105.65	105.65	105.65	105.65	21634	22.86	27	-	-
DHTL	SM	22-Apr-2024	247.00	264.95	271.70	264.95	271.00	271.00	269.96	19200	51.83	12	12800	66.67
DHUNINV	EQ	22-Apr-2024	1178.15	1245.45	1328.95	1222.25	1285.80	1277.90	1291.09	8708	112.43	1195	3583	41.15
DIACABS	BE	22-Apr-2024	688.25	702.00	702.00	702.00	702.00	702.00	702.00	723	5.08	15	-	-
DIAMINESQ	EQ	22-Apr-2024	579.60	582.00	589.80	562.05	583.00	583.15	576.64	15891	91.63	2094	8356	52.58
DIAMONDYD	EQ	22-Apr-2024	896.20	906.90	916.45	890.00	893.70	893.10	900.66	18569	167.24	2295	10618	57.18
DICIND	EQ	22-Apr-2024	449.90	448.00	452.05	432.00	432.05	436.25	445.17	2956	13.16	234	2436	82.41
DIGIDRIVE	BE	22-Apr-2024	38.45	39.20	39.20	39.20	39.20	39.20	39.20	24081	9.44	64	-	-
DIGIKORE	SM	22-Apr-2024	548.35	550.00	550.00	526.60	548.00	538.85	542.91	8000	43.43	10	6400	80.00
DIGISPICE	EQ	22-Apr-2024	26.75	27.90	27.90	26.40	26.75	26.80	27.05	88681	23.99	855	49275	55.56
DIGJAMLMTD	BE	22-Apr-2024	90.55	88.00	92.95	86.05	89.00	89.00	89.08	694	0.62	20	-	-
DIL	EQ	22-Apr-2024	8.00	8.00	8.25	8.00	8.10	8.05	8.09	645081	52.22	1386	271287	42.05
DISHTV	EQ	22-Apr-2024	17.50	17.65	17.90	17.40	17.50	17.45	17.62	15036853	2649.89	8288	4213766	28.02
DIVGIITTS	EQ	22-Apr-2024	829.30	833.30	850.90	815.00	835.00	837.45	831.40	49528	411.78	5007	23673	47.80
DIVISLAB	EQ	22-Apr-2024	3671.70	3689.75	3744.70	3675.00	3725.25	3737.50	3715.83	439590	16334.40	35577	217731	49.53
DIVOPPBEES	EQ	22-Apr-2024	72.53	74.70	74.70	72.55	73.39	73.26	73.01	25780	18.82	950	17385	67.44
DIXON	EQ	22-Apr-2024	7531.95	7680.00	7850.00	7627.45	7831.90	7821.15	7732.02	474249	36669.02	53474	169197	35.68
DJML	EQ	22-Apr-2024	248.70	256.30	284.00	256.30	284.00	277.95	268.65	331530	890.65	5077	169755	51.20
DLF	EQ	22-Apr-2024	855.65	860.00	868.80	854.30	867.40	865.15	863.34	2662369	22985.41	81151	1272750	47.81
DLINKINDIA	EQ	22-Apr-2024	302.45	308.00	321.70	304.00	316.25	316.45	315.05	355700	1120.62	11688	116641	32.79
DMART	EQ	22-Apr-2024	4696.00	4743.00	4815.95	4692.05	4763.00	4758.00	4735.14	257706	12202.74	35874	140389	54.48
DMCC	EQ	22-Apr-2024	371.95	376.00	380.00	353.30	353.30	355.55	366.37	185517	679.67	11703	82940	44.71
DNAMEDIA	BE	22-Apr-2024	4.20	4.20	4.25	4.15	4.15	4.15	4.16	23064	0.96	55	-	-
DODLA	EQ	22-Apr-2024	903.35	906.00	923.95	900.00	922.00	915.50	913.57	43336	395.90	6527	18616	42.96
DOLATALGO	EQ	22-Apr-2024	94.30	96.00	102.90	95.70	100.50	100.45	100.45	2291941	2302.21	11960	1175739	51.30
DOLLAR	EQ	22-Apr-2024	542.75	546.00	565.00	544.00	552.00	555.10	552.07	60489	333.94	3338	35960	59.45
DOLLEX	SM	22-Apr-2024	39.95	40.00	41.75	39.05	39.05	39.80	40.13	36000	14.45	9	20000	55.56
DOLPHIN	BE	22-Apr-2024	352.10	355.50	369.65	355.00	360.00	359.90	358.20	11626	41.64	275	-	-
DOMS	EQ	22-Apr-2024	1733.55	1771.90	1832.00	1746.10	1830.00	1806.45	1782.32	87017	1550.92	13709	34689	39.86
DONEAR	EQ	22-Apr-2024	104.75	106.00	109.05	105.00	107.60	107.65	107.88	299784	323.40	3342	124690	41.59
DPABHUSHAN	EQ	22-Apr-2024	1025.05	1025.00	1049.95	1025.00	1039.00	1038.30	1038.92	7315	76.00	1489	3603	49.25
DPSCLTD	EQ	22-Apr-2024	17.05	17.15	17.40	17.10	17.35	17.25	17.24	288835	49.80	1548	225198	77.97
DPWIRES	EQ	22-Apr-2024	533.30	549.00	549.00	531.00	531.20	534.25	537.82	38110	204.96	4556	16026	42.05
DRCSYSTEMS	EQ	22-Apr-2024	19.35	19.80	20.10	19.55	19.55	19.60	19.93	477543	95.18	804	419727	87.89
DREAMFOLKS	EQ	22-Apr-2024	513.10	526.00	528.25	517.10	527.00	526.35	522.94	142635	745.90	9904	73257	51.36
DREDGECORP	BE	22-Apr-2024	819.30	820.00	834.45	802.00	819.00	815.25	815.92	42825	349.42	675	-	-
DRONE	SM	22-Apr-2024	273.15	286.80	286.80	259.50	259.50	259.50	275.52	590000	1625.56	418	401000	67.97
DRREDDY	EQ	22-Apr-2024	5942.85	5975.00	6064.00	5953.50	6013.00	6016.10	6028.80	333457	20103.45	44454	198566	59.55
DSSL	EQ	22-Apr-2024	1440.95	1440.95	1467.00	1306.65	1367.10	1366.90	1382.62	273461	3780.94	17511	99084	36.23
DTIL	EQ	22-Apr-2024	200.80	201.00	203.55	200.25	202.90	202.60	202.30	2620	5.30	185	1753	66.91
DUCOL	SM	22-Apr-2024	95.10	97.00	97.00	97.00	97.00	97.00	97.00	1600	1.55	2	1600	100.00
DUCON	BE	22-Apr-2024	8.05	8.00	8.00	7.90	7.90	7.90	7.92	75047	5.95	170	-	-
DUGLOBAL	SM	22-Apr-2024	61.85	62.00	64.90	62.00	64.90	64.90	64.31	12500	8.04	5	10000	80.00
DVL	EQ	22-Apr-2024	334.40	339.50	351.10	339.50	351.10	350.85	348.49	35230	122.77	770	23180	65.80
DWARKESH	EQ	22-Apr-2024	72.50	72.90	75.00	72.60	73.65	73.50	73.81	1390203	1026.05	8067	609789	43.86
DYCL	EQ	22-Apr-2024	448.10	448.45	453.80	429.60	438.15	435.60	443.76	116534	517.13	9545	47024	40.35
DYNAMATECH	EQ	22-Apr-2024	8295.00	8330.00	8594.40	8320.05	8430.15	8444.35	8480.96	16163	1370.78	5177	7187	44.47
DYNAMIC	SM	22-Apr-2024	178.95	196.80	196.80	196.80	196.80	196.80	196.80	19000	37.39	14	19000	100.00
DYNPRO	EQ	22-Apr-2024	282.95	284.50	287.15	282.60	284.45	284.00	284.98	10069	28.69	874	5303	52.67
E2E	BE	22-Apr-2024	994.95	1025.00	1044.65	1000.00	1044.65	1044.65	1041.53	33307	346.90	505	-	-
EASEMYTRIP	EQ	22-Apr-2024	43.80	44.30	45.50	44.20	45.00	44.95	44.87	15202084	6821.60	32736	5285694	34.77
EBBETF0425	EQ	22-Apr-2024	1202.09	1238.15	1238.15	1201.55	1203.00	1203.48	1202.89	3909	47.02	62	2825	72.27
EBBETF0430	EQ	22-Apr-2024	1353.09	1393.70	1393.70	1344.00	1351.11	1351.27	1351.90	6944	93.88	315	6571	94.63
EBBETF0431	EQ	22-Apr-2024	1210.72	1214.40	1219.99	1207.10	1210.20	1210.20	1207.94	52114	629.51	106	50746	97.37
EBBETF0433	EQ	22-Apr-2024	1106.21	1105.76	1109.98	1103.07	1103.07	1107.35	1107.24	17579	194.64	116	7629	43.40
ECLERX	EQ	22-Apr-2024	2408.20	2350.00	2395.30	2322.95	2330.00	2330.00	2357.10	66049	1556.84	8659	35624	53.94
ECLFINANCE	NJ	22-Apr-2024	945.10	945.10	948.02	945.10	948.00	948.00	946.73	130	1.23	7	75	57.69
ECLFINANCE	NR	22-Apr-2024	995.32	996.50	996.50	996.00	996.00	996.03	996.03	100	1.00	2	100	100.00
EDELWEISS	EQ	22-Apr-2024	75.70	76.00	79.90	75.25	78.65	78.60	77.91	7753206	6040.30	39433	2884565	37.20
EDUCOMP	BZ	22-Apr-2024	3.45	3.40	3.60	3.40	3.50	3.50	3.51	40796	1.43	85	-	-
EFACTOR	SM	22-Apr-2024	153.45	157.50	160.00	154.00	160.00	160.00	157.68	16000	25.23	10	16000	100.00
EFORCE	SM	22-Apr-2024	91.35	92.10	97.30	92.10	95.80	95.60	95.35	76800	73.23	59	49200	64.06
EGOLD	EQ	22-Apr-2024	74.90	75.00	75.90	74.25	74.25	74.25	74.86	2331	1.74	54	1521	65.25
EICHERMOT	EQ	22-Apr-2024	4344.15	4394.00	4485.00	4370.40	4468.00	4466.95	4454.76	781218	34801.37	78147	322691	41.31
EIDPARRY	EQ	22-Apr-2024	604.30	610.75	624.75	605.05	620.90	618.00	615.40	274470	1689.10	17489	131006	47.73
EIFFL	EQ	22-Apr-2024	132.10	130.90	142.20	130.90	134.80	136.00	136.46	21762	29.70	499	18957	87.11
EIHAHOTELS	EQ	22-Apr-2024	738.70	746.00	757.20	726.05	742.05	736.75	736.93	28966	213.46	4708	15471	53.41
EIHOTEL	EQ	22-Apr-2024	453.35	456.00	487.85	447.10	474.00	478.20	468.11	637445	2983.94	28893	343422	53.87
EIMCOELECO	BE	22-Apr-2024	1928.90	2025.30	2025.30	2025.30	2025.30	2025.30	2025.30	15222	308.29	277	-	-
EKC	EQ	22-Apr-2024	141.40	142.00	148.10	141.75	147.55	147.15	144.51	420304	607.39	7832	213767	50.86
ELDEHSG	EQ	22-Apr-2024	1129.45	1129.45	1175.00	1062.20	1106.00	1110.05	1114.24	34394	383.23	2984	18093	52.61
ELECON	EQ	22-Apr-2024	1166.25	1235.00	1245.00	1141.10	1170.00	1155.70	1188.36	1329578	15800.18	68516	599380	45.08
ELECTCAST	EQ	22-Apr-2024	196.75	201.05	206.00	200.00	202.00	201.50	203.34	6045900	12293.92	51773	2798907	46.29
ELECTHERM	BE	22-Apr-2024	696.80	710.70	710.70	710.70	710.70	710.70	710.70	4676	33.23	33	-	-
ELGIEQUIP	EQ	22-Apr-2024	623.55	625.25	633.00	610.05	618.20	613.50	618.46	171720	1062.02	12378	96234	56.04
ELGIRUBCO	EQ	22-Apr-2024	49.35	49.80	51.00	49.10	49.70	50.05	50.40	25541	12.87	230	16126	63.14
ELIN	EQ	22-Apr-2024	171.20	173.00	175.40	169.20	170.00	170.10	171.53	522695	896.59	12412	253438	48.49
EMAMILTD	EQ	22-Apr-2024	441.95	445.25	449.00	442.00	446.50	446.85	446.34	171098	763.68	11760	101974	59.60
EMAMIPAP	EQ	22-Apr-2024	113.75	114.30	116.50	114.30	115.90	115.60	115.78	29885	34.60	580	16989	56.85
EMAMIREAL	EQ	22-Apr-2024	111.35	115.00	116.00	111.40	112.00	111.65	113.43	77837	88.29	707	54490	70.01
EMBASSY	RR	22-Apr-2024	364.99	368.50	369.49	358.15	359.76	359.30	361.46	804277	2907.14	11305	590578	73.43
EMIL	EQ	22-Apr-2024	199.00	202.00	204.85	199.00	203.80	203.60	202.62	163599	331.48	2644	108823	66.52
EMKAY	EQ	22-Apr-2024	154.80	155.15	156.90	145.40	149.70	147.85	149.49	189139	282.74	2705	106688	56.41
EMKAYTOOLS	SM	22-Apr-2024	711.00	728.00	728.00	728.00	728.00	728.00	728.00	300	2.18	1	300	100.00
EMMBI	EQ	22-Apr-2024	105.15	105.50	107.90	104.05	105.05	105.15	105.64	21499	22.71	427	10965	51.00
EMSLIMITED	EQ	22-Apr-2024	431.20	436.80	445.00	432.80	435.10	435.45	437.82	241378	1056.79	12491	135854	56.28
EMUDHRA	EQ	22-Apr-2024	743.95	765.00	775.00	747.50	755.75	758.75	758.31	181914	1379.47	15368	76602	42.11
ENDURANCE	EQ	22-Apr-2024	1847.10	1860.00	1869.85	1838.75	1846.00	1848.00	1851.34	30350	561.88	7532	18980	62.54
ENERGYDEV	EQ	22-Apr-2024	23.60	24.00	24.75	23.05	23.45	23.40	23.91	218781	52.31	1020	125738	57.47
ENFUSE	SM	22-Apr-2024	121.95	124.50	125.00	117.25	121.90	120.65	121.73	90000	109.56	72	63600	70.67
ENGINERSIN	EQ	22-Apr-2024	204.75	207.30	210.50	207.00	209.50	209.45	209.09	2682239	5608.38	22445	937302	34.94
ENIL	EQ	22-Apr-2024	261.90	266.00	285.85	259.90	270.10	267.30	270.90	169020	457.88	9251	43037	25.46
ENSER	SM	22-Apr-2024	69.25	68.55	70.00	67.00	68.00	68.00	68.41	124000	84.82	30	116000	93.55
ENTERO	EQ	22-Apr-2024	1128.20	1134.95	1157.00	1130.00	1142.00	1144.20	1145.98	55632	637.53	12172	32706	58.79
EPACK	EQ	22-Apr-2024	179.70	180.00	194.90	180.00	194.00	192.55	189.68	1619941	3072.68	31952	608344	37.55
EPIGRAL	EQ	22-Apr-2024	1319.70	1325.65	1424.90	1290.00	1400.00	1398.90	1363.89	487278	6645.92	41039	135719	27.85
EPL	EQ	22-Apr-2024	177.25	179.00	181.45	177.25	178.70	178.85	178.79	314997	563.18	8489	167994	53.33
EQUAL50ADD	EQ	22-Apr-2024	284.50	287.67	291.60	284.69	291.60	287.79	286.76	6322	18.13	167	5313	84.04
EQUIPPP	BE	22-Apr-2024	29.60	30.20	30.80	28.65	30.70	30.40	30.50	108197	33.00	255	-	-
EQUITASBNK	EQ	22-Apr-2024	97.65	99.70	100.20	97.75	98.35	98.40	98.70	2045415	2018.81	11842	1121397	54.82
ERFLNCDI	N6	22-Apr-2024	920.00	920.10	920.10	920.10	920.10	920.10	920.10	15	0.14	1	15	100.00
ERIS	EQ	22-Apr-2024	875.10	881.75	885.00	872.35	883.00	881.55	879.77	41772	367.50	5998	25777	61.71
EROSMEDIA	EQ	22-Apr-2024	19.80	20.00	20.40	19.85	20.05	20.10	20.09	288502	57.95	1230	133402	46.24
ESABINDIA	EQ	22-Apr-2024	5024.15	5002.00	5075.00	5002.00	5020.10	5029.50	5037.36	3029	152.58	1001	1340	44.24
ESAFSFB	EQ	22-Apr-2024	59.70	60.30	63.15	60.10	60.85	60.85	61.41	1230440	755.66	4728	615072	49.99
ESCONET	SM	22-Apr-2024	171.40	170.00	179.95	169.95	179.95	179.95	173.83	150400	261.45	80	80000	53.19
ESCORTS	EQ	22-Apr-2024	3106.70	3115.05	3195.00	3115.05	3162.70	3175.40	3167.40	469842	14881.78	37080	117420	24.99
ESFL	SM	22-Apr-2024	182.00	183.50	183.50	180.20	182.00	182.00	181.90	3600	6.55	3	1200	33.33
ESG	EQ	22-Apr-2024	37.02	37.19	37.43	37.06	37.43	37.38	37.26	33533	12.49	323	17764	52.97
ESILVER	EQ	22-Apr-2024	85.48	85.50	85.50	83.20	83.95	83.93	83.91	5602	4.70	141	3603	64.32
ESSARSHPNG	EQ	22-Apr-2024	31.45	33.00	34.40	30.75	31.30	31.05	32.28	1136705	366.92	3597	640693	56.36
ESSENTIA	BE	22-Apr-2024	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1213681	41.87	1109	-	-
ESTER	EQ	22-Apr-2024	91.50	90.90	109.80	90.90	109.80	109.80	104.61	1985689	2077.14	12955	843469	42.48
ETHOSLTD	EQ	22-Apr-2024	2356.60	2365.95	2442.30	2364.00	2398.00	2379.90	2397.99	26116	626.26	6198	14578	55.82
EUROBOND	SM	22-Apr-2024	179.95	199.00	199.00	185.00	186.00	186.00	187.88	12000	22.55	12	5000	41.67
EUROTEXIND	BE	22-Apr-2024	15.00	14.70	14.70	14.70	14.70	14.70	14.70	2032	0.30	15	-	-
EVEREADY	EQ	22-Apr-2024	349.80	352.55	362.95	347.70	356.65	352.80	354.24	264766	937.91	13652	82552	31.18
EVERESTIND	EQ	22-Apr-2024	1214.70	1201.00	1220.95	1190.00	1203.45	1208.40	1207.33	10363	125.12	2285	2762	26.65
EXCEL	BE	22-Apr-2024	0.50	0.55	0.55	0.50	0.55	0.55	0.53	3920319	20.64	3385	-	-
EXCELINDUS	EQ	22-Apr-2024	879.30	879.35	913.05	879.35	906.00	902.90	902.24	24964	225.24	2990	14163	56.73
EXICOM	EQ	22-Apr-2024	291.80	289.05	290.00	262.75	279.30	278.70	274.98	3804127	10460.43	42693	1120671	29.46
EXIDEIND	EQ	22-Apr-2024	444.30	447.00	475.00	439.10	470.00	465.95	461.83	22247019	102742.70	194852	4333728	19.48
EXPLEOSOL	EQ	22-Apr-2024	1328.25	1328.00	1335.60	1306.00	1310.00	1312.60	1315.18	9078	119.39	1882	5292	58.29
EXXARO	EQ	22-Apr-2024	96.80	97.50	98.95	96.10	96.50	96.45	96.81	28334	27.43	600	18443	65.09
FACT	EQ	22-Apr-2024	641.75	646.05	673.90	646.00	664.50	665.15	662.89	486678	3226.12	20450	82856	17.02
FAIRCHEMOR	EQ	22-Apr-2024	1273.90	1275.20	1389.00	1275.20	1378.00	1366.50	1339.85	53894	722.10	8190	24975	46.34
FAZE3Q	EQ	22-Apr-2024	384.40	386.40	394.10	375.55	379.55	379.65	381.39	20270	77.31	1469	14678	72.41
FCL	EQ	22-Apr-2024	366.75	371.00	376.90	368.00	371.20	370.60	370.48	240047	889.34	8789	104023	43.33
FCONSUMER	BE	22-Apr-2024	0.95	0.95	0.95	0.90	0.90	0.90	0.92	6175614	56.67	3959	-	-
FCSSOFT	EQ	22-Apr-2024	3.95	4.00	4.10	3.95	4.05	4.10	4.03	7150513	288.50	6623	3775517	52.80
FDC	EQ	22-Apr-2024	448.70	450.00	455.00	447.25	449.00	450.55	452.01	44580	201.51	5145	24543	55.05
FEDERALBNK	EQ	22-Apr-2024	151.85	152.55	154.70	152.40	153.85	153.50	153.39	12152983	18641.85	65667	5517875	45.40
FEDFINA	EQ	22-Apr-2024	122.25	123.05	124.15	122.25	122.55	122.80	122.96	114596	140.91	2036	75593	65.96
FEL	BZ	22-Apr-2024	0.75	0.75	0.75	0.70	0.75	0.75	0.72	208525	1.51	137	-	-
FELDVR	BE	22-Apr-2024	4.95	4.95	5.10	4.70	5.10	5.10	5.03	1968	0.10	23	-	-
FELIX	ST	22-Apr-2024	323.50	318.00	339.00	315.00	337.00	337.00	333.13	15000	49.97	6	14000	93.33
FIBERWEB	EQ	22-Apr-2024	35.20	35.55	37.90	34.85	37.45	36.80	36.48	174724	63.74	1252	67982	38.91
FIDEL	SM	22-Apr-2024	112.75	106.00	113.00	106.00	109.10	109.10	110.26	7000	7.72	7	6000	85.71
FIEMIND	EQ	22-Apr-2024	1134.45	1165.00	1174.00	1128.80	1140.00	1137.70	1147.43	28314	324.88	4913	15525	54.83
FILATEX	EQ	22-Apr-2024	57.90	58.50	59.80	58.15	59.25	58.80	58.93	1293357	762.20	4752	453316	35.05
FINCABLES	EQ	22-Apr-2024	970.45	977.00	984.70	970.25	978.00	978.10	976.88	72346	706.73	7517	34556	47.76
FINEORG	EQ	22-Apr-2024	4296.05	4339.00	4339.00	4262.55	4269.55	4302.30	4303.61	20851	897.35	4231	12830	61.53
FINIETF	EQ	22-Apr-2024	23.23	23.69	23.69	23.26	23.59	23.58	23.57	165387	38.98	574	57597	34.83
FINOPB	EQ	22-Apr-2024	288.90	292.35	295.00	288.35	293.85	293.40	292.22	56942	166.40	2322	38191	67.07
FINPIPE	EQ	22-Apr-2024	252.05	254.10	256.15	249.50	251.70	250.50	252.08	393069	990.83	12101	197997	50.37
FIVESTAR	EQ	22-Apr-2024	691.85	692.20	705.95	688.20	693.00	693.70	695.27	214846	1493.77	18360	134195	62.46
FLAIR	EQ	22-Apr-2024	311.80	315.70	315.70	301.35	308.55	305.30	307.06	186086	571.40	9875	111283	59.80
FLEXITUFF	BE	22-Apr-2024	35.95	35.20	37.70	35.20	37.70	37.20	37.23	14614	5.44	74	-	-
FLFL	BZ	22-Apr-2024	1.90	1.95	1.95	1.85	1.95	1.95	1.91	144383	2.76	128	-	-
FLUOROCHEM	EQ	22-Apr-2024	3598.15	3631.00	3747.50	3631.00	3708.30	3710.20	3707.30	293037	10863.77	21064	159414	54.40
FMCGIETF	EQ	22-Apr-2024	551.66	555.29	557.00	551.70	557.00	554.41	555.25	40877	226.97	1062	30383	74.33
FMGOETZE	EQ	22-Apr-2024	374.70	369.20	378.40	369.20	377.00	373.95	375.38	94646	355.28	6827	51616	54.54
FMNL	BE	22-Apr-2024	6.25	6.15	6.20	6.15	6.15	6.15	6.15	43322	2.66	27	-	-
FOCE	SM	22-Apr-2024	835.00	845.00	845.00	845.00	845.00	845.00	845.00	200	1.69	1	200	100.00
FOCUS	EQ	22-Apr-2024	173.70	172.40	178.30	171.95	172.90	174.15	174.81	67722	118.38	3939	27234	40.21
FONEBOX	SM	22-Apr-2024	136.00	137.15	141.50	136.10	141.50	141.50	139.14	14000	19.48	5	12000	85.71
FOODSIN	EQ	22-Apr-2024	170.90	172.50	174.10	167.75	168.60	168.35	170.51	415197	707.95	9255	195040	46.98
FORCEMOT	EQ	22-Apr-2024	9313.85	9549.00	10139.05	9380.00	9828.00	9852.45	9811.95	364926	35806.37	67903	62726	17.19
FORTIS	EQ	22-Apr-2024	430.20	430.20	445.95	430.15	443.00	441.35	442.05	2366953	10463.00	25726	1973302	83.37
FOSECOIND	EQ	22-Apr-2024	3441.95	3493.00	3545.00	3441.95	3510.00	3516.10	3499.70	3807	133.23	1001	2028	53.27
FRETAIL	BZ	22-Apr-2024	2.50	2.40	2.40	2.40	2.40	2.40	2.40	87866	2.11	97	-	-
FROG	SM	22-Apr-2024	173.60	173.50	176.00	169.10	170.00	170.10	172.05	17200	29.59	43	12400	72.09
FSC	BZ	22-Apr-2024	6.25	6.25	6.50	6.15	6.20	6.25	6.35	31355	1.99	74	-	-
FSL	EQ	22-Apr-2024	197.15	198.90	202.75	197.05	201.85	199.90	199.44	1486612	2964.85	20561	682557	45.91
FUSION	EQ	22-Apr-2024	467.60	478.00	478.00	466.10	475.50	473.65	471.67	181623	856.66	12192	111879	61.60
GABRIEL	EQ	22-Apr-2024	343.95	344.40	351.65	343.95	345.80	345.35	347.06	161922	561.96	9397	82944	51.22
GAEL	EQ	22-Apr-2024	161.70	161.90	166.20	161.90	165.80	164.85	163.71	332457	544.28	8275	143891	43.28
GAIL	EQ	22-Apr-2024	201.95	204.50	204.50	195.95	199.15	198.75	198.97	36002648	71635.36	160222	15037842	41.77
GALAXYSURF	EQ	22-Apr-2024	2602.15	2600.00	2620.00	2552.55	2605.65	2603.85	2594.00	23375	606.35	4360	13313	56.95
GALLANTT	BE	22-Apr-2024	250.65	258.40	263.15	258.35	263.15	263.15	262.00	65236	170.92	410	-	-
GANDHAR	EQ	22-Apr-2024	216.20	219.90	220.20	216.90	219.00	217.80	217.97	166826	363.62	4726	99789	59.82
GANDHITUBE	EQ	22-Apr-2024	732.75	736.60	766.95	736.55	758.10	761.20	756.37	5949	45.00	612	3399	57.14
GANECOS	EQ	22-Apr-2024	1044.40	1060.00	1070.00	1042.65	1065.10	1057.90	1054.70	46225	487.53	5973	26407	57.13
GANESHBE	EQ	22-Apr-2024	173.10	175.00	175.90	170.55	172.50	172.10	173.55	167655	290.96	5104	115041	68.62
GANESHHOUC	EQ	22-Apr-2024	751.80	769.90	789.35	758.00	788.00	783.65	784.34	93765	735.43	3446	57240	61.05
GANGAFORGE	BE	22-Apr-2024	8.90	8.75	8.75	8.75	8.75	8.75	8.75	325944	28.52	516	-	-
GANGESSECU	EQ	22-Apr-2024	137.65	136.40	150.60	135.60	147.35	146.85	146.58	62220	91.20	1654	29358	47.18
GANGOTRI	BZ	22-Apr-2024	1.30	1.35	1.35	1.25	1.35	1.35	1.34	4705	0.06	28	-	-
GARFIBRES	EQ	22-Apr-2024	3252.05	3240.00	3292.00	3232.05	3291.00	3277.15	3262.23	17833	581.75	6227	12286	68.89
GATECH	BE	22-Apr-2024	1.25	1.30	1.30	1.30	1.30	1.30	1.30	66061	0.86	76	-	-
GATECHDVR	BE	22-Apr-2024	3.40	3.35	3.35	3.35	3.35	3.35	3.35	14597	0.49	35	-	-
GATEWAY	EQ	22-Apr-2024	102.60	103.35	105.40	103.35	103.40	103.75	104.33	793395	827.72	8578	506248	63.81
GAYAHWS	BE	22-Apr-2024	0.90	0.90	0.95	0.90	0.95	0.95	0.94	61373	0.58	84	-	-
GAYAPROJ	BZ	22-Apr-2024	7.15	6.80	6.80	6.80	6.80	6.80	6.80	6299	0.43	33	-	-
GEECEE	EQ	22-Apr-2024	279.55	284.75	286.25	279.05	284.50	284.30	282.65	13504	38.17	785	10491	77.69
GEEKAYWIRE	EQ	22-Apr-2024	107.70	110.95	110.95	107.00	107.55	107.95	108.37	59134	64.08	893	42307	71.54
GENCON	EQ	22-Apr-2024	41.60	42.95	42.95	41.50	41.95	41.70	41.85	42125	17.63	320	23327	55.38
GENESYS	EQ	22-Apr-2024	606.70	609.00	643.00	609.00	638.00	637.95	631.23	182360	1151.12	11657	76382	41.89
GENSOL	EQ	22-Apr-2024	884.35	900.00	928.55	897.30	928.55	928.55	920.41	50334	463.28	1817	43473	86.37
GENUSPAPER	EQ	22-Apr-2024	19.20	19.55	19.80	19.00	19.50	19.50	19.53	550322	107.50	2175	205683	37.38
GENUSPOWER	EQ	22-Apr-2024	301.65	306.00	315.00	301.00	312.00	308.25	308.53	1021947	3153.06	13452	611644	59.85
GEOJITFSL	EQ	22-Apr-2024	79.20	80.00	83.90	79.90	83.50	82.95	81.66	1202083	981.62	6510	572481	47.62
GEPIL	EQ	22-Apr-2024	312.70	320.00	344.00	319.50	340.70	341.00	334.30	711114	2377.28	32693	282588	39.74
GESHIP	EQ	22-Apr-2024	1008.90	1013.20	1043.60	1013.20	1027.00	1031.05	1033.61	552135	5706.92	27244	269570	48.82
GET&D	BE	22-Apr-2024	951.75	951.85	998.85	951.85	986.05	987.70	980.95	163932	1608.08	3050	-	-
GFLLIMITED	EQ	22-Apr-2024	79.35	82.95	85.60	81.00	83.20	84.00	83.86	340337	285.39	3540	159284	46.80
GFSTEELS	BE	22-Apr-2024	8.65	8.65	8.65	8.65	8.65	8.65	8.65	1540	0.13	3	-	-
GHCL	EQ	22-Apr-2024	504.70	507.15	516.35	503.50	513.65	513.90	511.93	149476	765.21	9898	75326	50.39
GHCLTEXTIL	EQ	22-Apr-2024	81.20	82.45	84.30	81.80	83.10	82.95	83.06	204712	170.03	1633	107630	52.58
GICHSGFIN	EQ	22-Apr-2024	212.00	215.00	215.00	211.85	213.80	212.95	213.36	132032	281.70	4804	67672	51.25
GICL	SM	22-Apr-2024	46.85	49.00	49.00	45.40	48.60	48.60	47.07	21000	9.89	7	18000	85.71
GICRE	EQ	22-Apr-2024	324.60	329.00	332.70	327.30	330.35	329.20	329.89	494016	1629.73	12275	182695	36.98
GILLANDERS	BE	22-Apr-2024	80.00	81.35	81.60	81.35	81.60	81.60	81.48	1783	1.45	19	-	-
GILLETTE	EQ	22-Apr-2024	6445.45	6460.00	6570.00	6417.60	6464.90	6457.50	6491.82	19965	1296.09	2596	15035	75.31
GILT5YBEES	EQ	22-Apr-2024	55.17	55.16	55.29	55.05	55.19	55.12	55.13	186538	102.84	465	149303	80.04
GINNIFILA	EQ	22-Apr-2024	34.05	33.60	34.65	33.60	34.00	34.00	34.05	137758	46.91	438	118559	86.06
GIPCL	EQ	22-Apr-2024	177.40	180.80	186.50	178.55	185.75	185.55	183.92	656566	1207.58	15796	363733	55.40
GKWLIMITED	EQ	22-Apr-2024	2531.05	2455.05	2557.00	2404.50	2404.50	2404.50	2454.55	2920	71.67	359	2322	79.52
GLAND	EQ	22-Apr-2024	1763.60	1784.00	1784.00	1753.00	1780.00	1776.90	1768.77	86990	1538.65	10388	47933	55.10
GLAXO	EQ	22-Apr-2024	1871.20	1872.00	1972.25	1872.00	1946.05	1950.05	1943.20	209647	4073.86	21229	118563	56.55
GLENMARK	EQ	22-Apr-2024	1026.40	1030.00	1054.10	1026.45	1040.40	1039.35	1042.06	260452	2714.06	18082	73901	28.37
GLFL	BE	22-Apr-2024	9.40	9.40	9.40	9.25	9.25	9.25	9.35	339	0.03	13	-	-
GLOBAL	BE	22-Apr-2024	241.30	241.30	246.00	229.30	242.90	241.25	238.53	24062	57.40	571	-	-
GLOBALPET	SM	22-Apr-2024	96.15	100.00	100.00	96.70	96.70	97.25	98.09	10500	10.30	7	7500	71.43
GLOBALVECT	BE	22-Apr-2024	192.80	202.40	202.40	202.40	202.40	202.40	202.40	43733	88.52	181	-	-
GLOBE	EQ	22-Apr-2024	3.75	3.80	3.90	3.70	3.75	3.75	3.80	2155460	81.92	1632	1689021	78.36
GLOBUSSPR	EQ	22-Apr-2024	769.05	775.00	798.95	774.65	780.00	787.30	783.04	90881	711.63	8006	33456	36.81
GLS	EQ	22-Apr-2024	802.65	815.90	841.80	802.70	840.95	839.55	830.25	109398	908.28	5966	66105	60.43
GMBREW	EQ	22-Apr-2024	750.50	755.00	775.00	752.05	766.00	765.35	766.89	83776	642.47	6216	45048	53.77
GMDCLTD	EQ	22-Apr-2024	387.95	392.00	396.85	387.95	388.00	390.55	392.07	1070449	4196.91	17350	389712	36.41
GMMPFAUDLR	EQ	22-Apr-2024	1412.20	1433.90	1433.90	1412.05	1430.50	1426.00	1423.19	131526	1871.87	10078	80870	61.49
GMRINFRA	EQ	22-Apr-2024	80.65	81.40	81.75	80.55	81.20	81.05	81.02	13243769	10729.61	26936	5967833	45.06
GMRP&UI	EQ	22-Apr-2024	57.20	60.05	60.05	57.60	60.05	60.05	59.93	15643596	9375.26	9260	8316819	53.16
GNA	EQ	22-Apr-2024	401.80	404.55	411.20	404.35	410.65	409.90	408.63	40280	164.60	3467	21124	52.44
GNFC	EQ	22-Apr-2024	682.35	687.80	694.45	671.35	684.00	683.05	680.08	795857	5412.50	23579	247390	31.08
GOACARBON	EQ	22-Apr-2024	883.65	890.00	949.50	881.10	934.25	931.75	920.63	225419	2075.29	16664	57969	25.72
GOCLCORP	EQ	22-Apr-2024	436.55	440.00	444.85	427.90	440.00	431.55	434.69	144274	627.14	7190	75544	52.36
GOCOLORS	EQ	22-Apr-2024	1163.55	1150.00	1170.50	1128.50	1143.00	1133.90	1142.42	42595	486.61	7308	27504	64.57
GODFRYPHLP	EQ	22-Apr-2024	3058.70	3073.10	3096.35	3060.90	3074.40	3072.85	3073.61	22258	684.12	4073	10399	46.72
GODHA	BE	22-Apr-2024	0.70	0.75	0.75	0.70	0.75	0.70	0.72	4231004	30.42	2325	-	-
GODREJAGRO	EQ	22-Apr-2024	546.45	557.40	557.40	543.55	549.90	552.50	550.20	111176	611.69	8617	60655	54.56
GODREJCP	EQ	22-Apr-2024	1168.85	1174.95	1190.55	1165.55	1187.95	1185.50	1182.20	700862	8285.57	62447	490801	70.03
GODREJIND	EQ	22-Apr-2024	829.65	844.95	851.00	830.55	831.00	843.60	842.39	118138	995.18	21640	61132	51.75
GODREJPROP	EQ	22-Apr-2024	2500.90	2525.00	2526.80	2492.60	2512.00	2503.25	2504.51	514682	12890.29	41453	267722	52.02
GOENKA	BZ	22-Apr-2024	0.90	0.95	0.95	0.90	0.90	0.90	0.91	156487	1.42	84	-	-
GOKEX	EQ	22-Apr-2024	809.40	814.90	823.80	806.45	809.00	811.10	814.78	76951	626.98	12033	37704	49.00
GOKUL	BE	22-Apr-2024	39.90	41.15	41.15	40.00	40.45	40.35	40.38	17723	7.16	167	-	-
GOKULAGRO	EQ	22-Apr-2024	113.80	114.40	118.00	113.80	114.10	116.20	115.96	144813	167.92	2313	87521	60.44
GOLD1	EQ	22-Apr-2024	62.55	62.95	62.95	61.66	62.07	62.06	62.04	589166	365.50	2983	501724	85.16
GOLDBEES	EQ	22-Apr-2024	62.24	62.19	62.20	60.71	61.74	61.74	61.68	8180384	5045.76	41996	4634383	56.65
GOLDCASE	EQ	22-Apr-2024	11.78	11.86	11.95	11.51	11.69	11.69	11.66	720216	83.98	1660	480400	66.70
GOLDENTOBC	BZ	22-Apr-2024	47.50	45.15	45.35	45.15	45.30	45.30	45.15	25895	11.69	88	-	-
GOLDETF	EQ	22-Apr-2024	72.74	72.59	72.74	71.80	72.24	72.04	72.15	114553	82.65	1463	83074	72.52
GOLDETFADD	EQ	22-Apr-2024	72.74	73.73	73.73	71.80	72.25	72.22	72.27	24154	17.46	157	23250	96.26
GOLDIAM	EQ	22-Apr-2024	171.55	175.00	178.30	172.55	175.10	175.45	176.11	320725	564.84	4469	143932	44.88
GOLDIETF	EQ	22-Apr-2024	63.97	63.97	64.01	63.08	63.70	63.53	63.44	1351297	857.29	9657	810014	59.94
GOLDSHARE	EQ	22-Apr-2024	62.45	62.45	62.65	61.65	62.20	62.10	62.07	182844	113.50	1007	136430	74.62
GOLDSTAR	SM	22-Apr-2024	14.00	13.50	14.00	13.50	13.50	13.50	13.65	213750	29.18	19	191250	89.47
GOLDTECH	EQ	22-Apr-2024	127.90	135.00	135.00	128.35	132.00	130.40	131.47	10800	14.20	642	4566	42.28
GOODLUCK	EQ	22-Apr-2024	929.00	939.90	962.40	925.10	930.55	938.75	940.21	82730	777.84	6739	49917	60.34
GOPAL	EQ	22-Apr-2024	315.00	320.00	322.05	312.50	313.40	313.75	316.12	206544	652.92	6471	150923	73.07
GOYALALUM	BE	22-Apr-2024	8.95	8.95	8.95	8.90	8.90	8.90	8.93	67079	5.99	241	-	-
GOYALSALT	SM	22-Apr-2024	197.45	198.15	207.95	198.15	204.00	205.95	202.13	69000	139.47	23	51000	73.91
GPIL	EQ	22-Apr-2024	870.05	878.80	904.80	877.50	880.00	882.40	891.29	849793	7574.09	40324	329576	38.78
GPPL	EQ	22-Apr-2024	204.80	207.00	208.10	202.60	203.50	203.25	204.64	2334535	4777.34	24570	1120308	47.99
GPTHEALTH	EQ	22-Apr-2024	169.95	171.00	176.95	165.00	167.20	168.20	170.39	219175	373.45	6421	93360	42.60
GPTINFRA	EQ	22-Apr-2024	172.30	175.00	179.00	170.00	173.50	172.60	174.28	57073	99.47	2083	33687	59.02
GRANULES	EQ	22-Apr-2024	411.35	410.30	417.75	410.30	415.00	414.35	414.65	435404	1805.41	11174	141617	32.53
GRAPHISAD	SM	22-Apr-2024	47.25	47.80	49.60	47.80	49.60	49.60	49.17	34800	17.11	29	27600	79.31
GRAPHITE	EQ	22-Apr-2024	673.50	679.85	690.80	673.60	676.00	676.80	681.92	2009338	13702.03	41177	509953	25.38
GRASIM	EQ	22-Apr-2024	2273.15	2275.00	2286.85	2266.05	2280.00	2280.55	2279.26	445671	10157.99	37004	256541	57.56
GRASIMPP	E1	22-Apr-2024	1019.40	1040.00	1061.90	1020.00	1036.10	1040.35	1049.75	11070	116.21	249	9678	87.43
GRAVITA	EQ	22-Apr-2024	969.15	975.05	989.30	970.20	974.00	974.70	977.55	179178	1751.56	4109	161167	89.95
GREAVESCOT	EQ	22-Apr-2024	131.80	132.95	133.45	131.80	132.50	132.65	132.52	554318	734.59	5747	276053	49.80
GREENCHEF	SM	22-Apr-2024	84.60	84.60	86.90	83.00	83.00	84.40	85.39	18400	15.71	22	15200	82.61
GREENLAM	EQ	22-Apr-2024	574.30	580.00	605.70	574.35	597.00	597.25	597.35	150455	898.75	11016	61318	40.76
GREENPANEL	EQ	22-Apr-2024	316.35	319.50	320.00	315.65	316.00	316.50	317.44	159619	506.69	7082	83791	52.49
GREENPLY	EQ	22-Apr-2024	264.90	266.95	270.60	260.70	263.00	261.95	264.93	207117	548.71	7214	94352	45.55
GREENPOWER	BE	22-Apr-2024	20.50	20.95	21.20	20.05	20.75	20.80	20.76	1583952	328.79	6858	-	-
GRINDWELL	EQ	22-Apr-2024	2041.30	2045.00	2062.95	2040.00	2052.00	2048.35	2050.25	10853	222.51	3462	6639	61.17
GRINFRA	EQ	22-Apr-2024	1321.40	1350.00	1363.95	1331.40	1358.00	1350.95	1350.35	50662	684.11	3692	26213	51.74
GRMOVER	EQ	22-Apr-2024	134.70	135.05	148.20	135.05	144.00	143.90	143.38	255842	366.82	4430	116133	45.39
GROBTEA	EQ	22-Apr-2024	933.90	932.60	1050.00	916.30	1009.00	1002.35	1002.89	4360	43.73	457	3065	70.30
GRPLTD	EQ	22-Apr-2024	6500.60	6749.95	6749.95	6500.00	6500.00	6502.05	6513.89	204	13.29	54	108	52.94
GRSE	EQ	22-Apr-2024	870.45	885.00	887.00	861.15	868.85	868.65	871.61	403899	3520.44	20637	139875	34.63
GRWRHITECH	EQ	22-Apr-2024	1694.05	1694.05	1713.80	1660.60	1690.00	1690.75	1688.29	18541	313.03	4283	11385	61.40
GSEC10IETF	EQ	22-Apr-2024	227.24	226.35	226.95	226.35	226.95	226.95	226.37	103	0.23	3	100	97.09
GSEC10YEAR	EQ	22-Apr-2024	25.74	25.57	25.72	25.57	25.58	25.59	25.61	551	0.14	33	547	99.27
GSEC5IETF	EQ	22-Apr-2024	55.47	55.59	55.59	55.10	55.45	55.45	55.44	1498	0.83	14	1461	97.53
GSFC	EQ	22-Apr-2024	222.65	226.90	241.40	225.75	240.50	240.00	235.50	7179929	16909.08	60460	2235610	31.14
GSLSU	EQ	22-Apr-2024	215.35	218.00	236.85	218.00	225.80	225.55	227.53	142768	324.83	2014	50225	35.18
GSPL	EQ	22-Apr-2024	377.65	315.00	320.00	302.15	305.45	303.85	305.45	31045742	94829.43	166570	15034790	48.43
GSS	BE	22-Apr-2024	141.15	141.15	141.15	137.10	138.00	139.70	139.05	4403	6.12	96	-	-
GSTL	SM	22-Apr-2024	47.15	46.55	47.55	45.15	46.20	46.20	46.39	11000	5.10	11	8000	72.73
GTECJAINX	BE	22-Apr-2024	85.45	85.45	85.45	85.45	85.45	85.45	85.45	100	0.09	1	-	-
GTL	BE	22-Apr-2024	10.20	10.00	10.05	10.00	10.05	10.05	10.01	143321	14.34	386	-	-
GTLINFRA	EQ	22-Apr-2024	1.75	1.75	1.80	1.70	1.70	1.75	1.76	35778564	628.68	13308	24470109	68.39
GTPL	EQ	22-Apr-2024	177.05	179.70	183.45	179.05	182.50	181.90	181.02	47926	86.76	2534	20829	43.46
GUFICBIO	EQ	22-Apr-2024	296.55	296.55	300.95	294.60	299.90	298.30	297.56	70520	209.84	4242	34050	48.28
GUJALKALI	EQ	22-Apr-2024	796.35	797.00	807.30	791.90	804.00	797.80	797.27	34432	274.52	3955	16734	48.60
GUJAPOLLO	BE	22-Apr-2024	262.20	273.90	275.00	260.00	270.00	270.60	272.15	18584	50.58	211	-	-
GUJGASLTD	EQ	22-Apr-2024	546.25	550.00	556.05	536.25	544.00	542.95	545.04	1719258	9370.56	37889	727852	42.34
GUJRAFFIA	BE	22-Apr-2024	35.15	36.75	36.75	34.45	36.20	36.10	35.87	3896	1.40	66	-	-
GULFOILLUB	EQ	22-Apr-2024	992.45	992.55	1022.95	992.55	1015.00	1013.85	1012.45	78141	791.14	11628	36057	46.14
GULFPETRO	EQ	22-Apr-2024	65.35	66.70	67.20	65.35	65.60	65.70	66.00	101999	67.32	1566	59658	58.49
GULPOLY	EQ	22-Apr-2024	204.00	206.00	212.80	205.85	209.30	208.90	209.76	248606	521.48	7364	135109	54.35
GVKPIL	EQ	22-Apr-2024	10.65	10.85	11.10	10.60	10.85	10.85	10.84	2398320	259.97	5454	1391454	58.02
GVPTECH	EQ	22-Apr-2024	12.80	13.20	13.20	12.40	12.55	12.55	12.83	80429	10.32	339	69650	86.60
HAL	EQ	22-Apr-2024	3751.30	3800.00	3810.00	3732.60	3785.00	3785.50	3773.42	1337755	50479.16	69848	610094	45.61
HAPPSTMNDS	EQ	22-Apr-2024	812.35	825.00	825.00	805.65	810.00	809.35	814.13	217917	1774.12	16371	106182	48.73
HAPPYFORGE	EQ	22-Apr-2024	920.50	929.90	975.70	925.95	951.90	950.30	954.84	424494	4053.23	13615	259926	61.23
HARDWYN	EQ	22-Apr-2024	31.40	31.55	32.10	30.60	30.85	30.75	31.13	404818	126.02	2326	286895	70.87
HARIOMPIPE	EQ	22-Apr-2024	559.50	574.70	574.70	560.00	565.00	564.95	564.93	41693	235.53	2926	20909	50.15
HARRMALAYA	EQ	22-Apr-2024	164.80	165.70	168.70	156.80	163.50	163.05	164.28	51625	84.81	1441	31160	60.36
HARSHA	EQ	22-Apr-2024	416.80	418.20	429.00	416.80	425.00	425.15	423.08	112487	475.92	7773	53365	47.44
HATHWAY	EQ	22-Apr-2024	22.10	22.40	22.60	22.15	22.35	22.25	22.33	7199739	1607.95	11436	2756354	38.28
HATSUN	EQ	22-Apr-2024	997.90	1010.00	1033.25	983.50	1025.80	1024.25	1014.01	70699	716.90	8104	41991	59.39
HAVELLS	EQ	22-Apr-2024	1501.70	1517.05	1563.60	1507.00	1550.00	1550.75	1542.34	1567505	24176.21	63091	712520	45.46
HAVISHA	BE	22-Apr-2024	2.40	2.45	2.45	2.30	2.45	2.35	2.36	56287	1.33	165	-	-
HBLPOWER	EQ	22-Apr-2024	450.80	455.35	462.80	452.50	454.00	455.40	458.33	669139	3066.84	22134	340546	50.89
HBSL	EQ	22-Apr-2024	93.85	93.05	95.40	91.00	91.50	91.80	92.66	8451	7.83	219	5827	68.95
HCC	EQ	22-Apr-2024	35.30	35.45	38.15	35.15	37.70	37.75	37.29	19505168	7272.87	22750	10525440	53.96
HCG	EQ	22-Apr-2024	368.45	370.00	370.25	362.10	363.25	364.05	365.28	149984	547.86	6773	101167	67.45
HCL-INSYS	EQ	22-Apr-2024	19.20	19.80	19.80	19.00	19.25	19.15	19.28	234667	45.25	1494	161512	68.83
HCLTECH	EQ	22-Apr-2024	1447.50	1452.20	1473.30	1450.50	1472.00	1465.90	1464.48	1939632	28405.58	97893	1281464	66.07
HDFCAMC	EQ	22-Apr-2024	3708.45	3730.00	3751.00	3625.30	3640.00	3647.50	3665.19	766944	28109.94	53723	245015	31.95
HDFCBANK	EQ	22-Apr-2024	1531.30	1557.40	1557.40	1508.30	1514.35	1512.20	1519.66	21149219	321397.21	531868	11996190	56.72
HDFCBSE500	EQ	22-Apr-2024	33.18	33.50	33.50	33.01	33.45	33.38	33.34	18312	6.10	356	10568	57.71
HDFCGOLD	EQ	22-Apr-2024	64.11	64.01	64.51	63.25	64.50	63.71	63.56	2275172	1446.01	3652	1850346	81.33
HDFCGROWTH	EQ	22-Apr-2024	107.73	109.34	109.40	107.60	108.95	108.82	108.02	2875	3.11	102	2051	71.34
HDFCLIFE	EQ	22-Apr-2024	601.55	601.85	608.85	598.10	605.00	605.95	604.58	3076888	18602.40	63369	1714774	55.73
HDFCLIQUID	EQ	22-Apr-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	1000.00	1305	13.05	14	880	67.43
HDFCLOWVOL	EQ	22-Apr-2024	17.71	17.98	18.47	17.00	17.90	17.88	17.83	42749	7.62	216	28048	65.61
HDFCMID150	EQ	22-Apr-2024	18.25	18.60	18.60	18.25	18.39	18.30	18.34	147804	27.11	1152	99570	67.37
HDFCMOMENT	EQ	22-Apr-2024	31.02	31.38	31.38	31.03	31.28	31.23	31.16	111401	34.71	590	97391	87.42
HDFCNEXT50	EQ	22-Apr-2024	62.39	62.39	63.70	62.39	63.00	63.07	63.01	24360	15.35	211	15834	65.00
HDFCNIF100	EQ	22-Apr-2024	23.11	23.11	23.45	23.11	23.34	23.36	23.34	22173	5.18	294	15067	67.95
HDFCNIFBAN	EQ	22-Apr-2024	48.06	48.14	48.77	48.14	48.54	48.49	48.33	38432	18.57	512	22737	59.16
HDFCNIFIT	EQ	22-Apr-2024	34.05	34.06	34.85	34.01	34.85	34.23	34.18	67259	22.99	278	61134	90.89
HDFCNIFTY	EQ	22-Apr-2024	242.80	244.99	245.34	243.01	245.10	244.98	244.30	23505	57.42	519	17666	75.16
HDFCPSUBK	EQ	22-Apr-2024	69.49	69.96	71.73	69.96	71.53	71.52	70.66	7325	5.18	125	4808	65.64
HDFCPVTBAN	EQ	22-Apr-2024	23.98	23.51	24.30	23.51	24.19	24.14	23.93	52944	12.67	210	39484	74.58
HDFCQUAL	EQ	22-Apr-2024	51.24	51.25	52.00	51.19	52.00	51.68	51.39	3055	1.57	78	2304	75.42
HDFCSENSEX	EQ	22-Apr-2024	80.74	81.96	81.97	80.13	81.10	81.13	81.08	15013	12.17	440	12774	85.09
HDFCSILVER	EQ	22-Apr-2024	81.85	84.30	84.30	80.00	80.64	80.43	80.51	341290	274.76	1441	283128	82.96
HDFCSML250	EQ	22-Apr-2024	152.30	152.51	155.50	152.50	154.25	154.56	153.84	238882	367.50	3399	173698	72.71
HDFCVALUE	EQ	22-Apr-2024	122.49	123.27	123.90	122.61	123.90	123.37	123.18	6542	8.06	122	6059	92.62
HDIL	BZ	22-Apr-2024	4.60	4.80	4.80	4.40	4.50	4.45	4.55	296955	13.52	432	-	-
HEADSUP	EQ	22-Apr-2024	13.50	13.95	16.20	13.65	16.20	16.20	15.66	689893	108.07	1374	463980	67.25
HEALTHADD	EQ	22-Apr-2024	116.49	117.70	117.70	117.70	117.70	117.70	117.70	11	0.01	2	11	100.00
HEALTHIETF	EQ	22-Apr-2024	118.31	138.31	138.31	118.32	119.70	119.50	119.30	15004	17.90	400	8182	54.53
HEALTHY	EQ	22-Apr-2024	11.85	12.19	12.19	11.86	12.05	12.01	12.01	151027	18.14	1103	105535	69.88
HECPROJECT	EQ	22-Apr-2024	84.70	87.65	87.70	83.10	84.35	84.85	84.34	15315	12.92	171	10747	70.17
HEG	EQ	22-Apr-2024	2459.80	2477.70	2530.00	2440.05	2491.85	2497.95	2491.17	585815	14593.64	31132	130325	22.25
HEIDELBERG	EQ	22-Apr-2024	195.90	196.90	202.80	196.35	200.50	200.35	199.53	156675	312.61	5342	90040	57.47
HEMIPROP	EQ	22-Apr-2024	195.65	197.20	213.00	197.20	212.10	211.95	208.06	1846506	3841.84	34287	648663	35.13
HERANBA	EQ	22-Apr-2024	313.80	316.25	324.70	315.20	323.45	322.65	319.38	42395	135.40	3825	22440	52.93
HERCULES	EQ	22-Apr-2024	496.20	498.20	520.90	498.20	519.00	511.05	507.17	63569	322.40	7934	19808	31.16
HERITGFOOD	EQ	22-Apr-2024	314.35	314.75	324.00	314.60	322.75	322.50	319.74	281134	898.89	11617	163017	57.99
HEROMOTOCO	EQ	22-Apr-2024	4213.70	4239.85	4335.00	4206.90	4320.00	4311.90	4268.34	619635	26448.10	61012	261911	42.27
HESTERBIO	EQ	22-Apr-2024	1632.90	1625.00	1635.75	1603.55	1622.00	1630.15	1622.22	3645	59.13	570	2358	64.69
HEUBACHIND	EQ	22-Apr-2024	465.35	468.10	475.90	457.00	463.00	463.85	463.13	35152	162.80	3268	14951	42.53
HEXATRADEX	EQ	22-Apr-2024	147.85	149.00	155.95	149.00	153.40	152.40	152.67	9625	14.69	488	5394	56.04
HFCL	EQ	22-Apr-2024	91.80	93.45	96.50	92.00	94.90	95.10	94.19	12262973	11549.92	30639	4447641	36.27
HGINFRA	EQ	22-Apr-2024	1025.05	1029.10	1065.45	1026.00	1049.50	1056.95	1048.31	115821	1214.17	11678	52736	45.53
HGS	EQ	22-Apr-2024	824.05	840.05	895.00	830.95	847.00	848.10	861.75	94552	814.80	9303	15672	16.58
HIGREEN	SM	22-Apr-2024	186.30	190.00	199.95	190.00	196.00	196.50	195.48	99200	193.91	58	70400	70.97
HIKAL	EQ	22-Apr-2024	298.55	305.55	331.20	305.55	320.00	319.90	322.23	4057577	13074.69	93358	1132391	27.91
HIL	EQ	22-Apr-2024	2662.75	2611.55	2694.00	2611.55	2668.60	2680.35	2669.80	12381	330.55	2836	6732	54.37
HILTON	EQ	22-Apr-2024	116.70	119.00	119.00	115.15	116.00	116.50	116.62	120851	140.94	968	41719	34.52
HIMATSEIDE	EQ	22-Apr-2024	132.25	133.10	136.50	133.10	135.70	135.70	135.34	159610	216.01	2925	89325	55.96
HINDALCO	EQ	22-Apr-2024	614.75	620.65	622.45	612.70	617.85	618.55	618.39	6503652	40218.02	139012	3697134	56.85
HINDCOMPOS	EQ	22-Apr-2024	415.00	416.50	423.95	416.50	423.90	421.45	421.42	3767	15.87	559	2449	65.01
HINDCON	BE	22-Apr-2024	49.05	49.05	50.25	48.80	49.95	49.90	49.65	37615	18.68	505	-	-
HINDCOPPER	EQ	22-Apr-2024	364.10	371.30	394.00	371.30	380.70	379.05	383.59	38708175	148481.93	250570	8448533	21.83
HINDMOTORS	EQ	22-Apr-2024	23.70	23.95	28.40	23.55	28.40	28.40	26.96	20498216	5526.60	33470	7985119	38.96
HINDNATGLS	BE	22-Apr-2024	21.70	20.65	20.65	20.65	20.65	20.65	20.65	15431	3.19	32	-	-
HINDOILEXP	EQ	22-Apr-2024	202.45	203.50	205.30	197.80	199.05	199.00	199.69	1342845	2681.47	16514	556763	41.46
HINDPETRO	EQ	22-Apr-2024	478.40	487.00	501.00	486.10	492.00	492.05	495.62	10777370	53414.69	107062	3060975	28.40
HINDUNILVR	EQ	22-Apr-2024	2231.60	2250.00	2253.55	2229.05	2245.95	2241.50	2240.73	1804108	40425.18	91984	1402425	77.74
HINDWAREAP	EQ	22-Apr-2024	393.20	395.75	398.60	379.20	381.70	380.60	385.73	143424	553.23	7575	98054	68.37
HINDZINC	EQ	22-Apr-2024	398.70	399.00	419.90	397.60	409.00	409.70	410.93	3212026	13199.30	43125	1038414	32.33
HIRECT	EQ	22-Apr-2024	737.35	811.05	811.05	773.50	780.00	785.00	796.96	320916	2557.57	8519	124605	38.83
HISARMETAL	EQ	22-Apr-2024	181.90	181.90	188.00	181.05	187.00	186.65	185.07	7460	13.81	421	3805	51.01
HITECH	EQ	22-Apr-2024	130.20	135.00	135.60	127.20	127.50	127.50	129.09	715253	923.32	7077	395712	55.32
HITECHCORP	EQ	22-Apr-2024	205.65	205.75	232.05	204.00	229.95	228.25	226.48	81615	184.84	1980	40836	50.03
HITECHGEAR	EQ	22-Apr-2024	1163.45	1221.00	1221.60	1199.45	1221.60	1221.60	1220.99	32673	398.93	485	30164	92.32
HLEGLAS	EQ	22-Apr-2024	436.35	440.00	453.45	438.05	451.00	450.25	447.98	144071	645.40	10036	34857	24.19
HLVLTD	EQ	22-Apr-2024	27.80	28.80	28.80	28.05	28.25	28.15	28.36	522928	148.32	2651	346136	66.19
HMAAGRO	EQ	22-Apr-2024	63.00	66.00	66.00	63.00	63.30	63.35	63.85	467131	298.24	3024	210464	45.05
HMT	BZ	22-Apr-2024	60.30	58.25	61.75	58.05	59.00	59.75	59.61	27226	16.23	160	-	-
HMVL	EQ	22-Apr-2024	111.90	111.40	117.30	111.40	112.20	112.40	113.74	158026	179.74	2936	72011	45.57
HNDFDS	EQ	22-Apr-2024	495.85	498.40	508.00	496.00	499.00	500.90	502.78	34387	172.89	6569	18185	52.88
HNGSNGBEES	EQ	22-Apr-2024	253.10	254.01	257.98	254.01	255.00	255.25	255.79	65819	168.36	1014	56431	85.74
HOLMARC	SM	22-Apr-2024	110.00	110.00	110.00	110.00	110.00	110.00	110.00	3000	3.30	1	3000	100.00
HOMEFIRST	EQ	22-Apr-2024	880.25	882.20	891.45	857.25	866.00	865.85	870.60	194581	1694.02	24068	132981	68.34
HOMESFY	SM	22-Apr-2024	737.95	741.00	785.00	739.95	785.00	774.85	754.13	15300	115.38	45	14100	92.16
HONASA	EQ	22-Apr-2024	387.30	400.00	406.00	390.00	406.00	404.60	401.39	474292	1903.76	15900	205555	43.34
HONAUT	EQ	22-Apr-2024	44090.35	44404.00	45199.95	44251.55	45000.00	44759.20	44641.00	3849	1718.23	1839	1218	31.64
HONDAPOWER	EQ	22-Apr-2024	2422.95	2450.00	2484.25	2416.00	2460.00	2457.40	2442.87	3395	82.94	935	1857	54.70
HOVS	EQ	22-Apr-2024	63.75	66.30	66.30	62.25	62.50	62.80	63.91	30582	19.54	476	20740	67.82
HPAL	EQ	22-Apr-2024	101.25	104.90	108.80	104.80	106.95	106.75	106.87	532297	568.85	6993	237749	44.66
HPIL	BE	22-Apr-2024	151.05	158.40	158.40	150.00	155.00	154.65	155.25	831	1.29	45	-	-
HPL	EQ	22-Apr-2024	326.45	333.00	337.40	328.50	332.80	331.20	332.60	215485	716.70	5245	93658	43.46
HRHNEXT	SM	22-Apr-2024	33.60	35.00	37.80	35.00	37.40	37.35	36.91	114000	42.07	37	90000	78.95
HSCL	BE	22-Apr-2024	333.55	339.00	350.20	328.00	350.20	350.20	342.73	641393	2198.22	7376	-	-
HTMEDIA	EQ	22-Apr-2024	26.60	26.95	28.10	26.60	27.50	27.45	27.49	503350	138.39	1727	297888	59.18
HUBTOWN	BE	22-Apr-2024	127.25	127.80	133.60	127.10	133.60	133.60	132.86	510214	677.86	659	-	-
HUDCO	EQ	22-Apr-2024	194.90	197.30	199.40	194.70	195.95	195.55	196.74	5288133	10403.88	32363	1777651	33.62
HUDCO	N2	22-Apr-2024	1085.49	1107.00	1107.00	1084.26	1084.26	1084.26	1102.54	1281	14.12	9	281	21.94
HUDCO	N8	22-Apr-2024	1141.00	1141.00	1141.00	1128.25	1132.10	1132.10	1128.51	333	3.76	5	332	99.70
HUDCO	N9	22-Apr-2024	1151.00	1151.05	1151.05	1151.00	1151.00	1151.00	1151.03	100	1.15	2	100	100.00
HUDCO	NE	22-Apr-2024	1295.00	1320.00	1320.00	1303.00	1303.00	1303.00	1315.88	105	1.38	7	105	100.00
HUHTAMAKI	EQ	22-Apr-2024	329.70	333.15	356.40	333.15	343.50	344.65	349.06	1064513	3715.79	40304	307153	28.85
HYBRIDFIN	BE	22-Apr-2024	8.90	9.10	9.30	8.80	8.80	8.90	9.10	3591	0.33	36	-	-
IBLFL	SM	22-Apr-2024	54.75	55.80	55.95	53.35	55.50	55.50	55.02	46000	25.31	21	40000	86.96
IBREALEST	EQ	22-Apr-2024	131.45	134.00	135.70	132.25	135.00	134.20	134.20	10470886	14051.41	33641	3673392	35.08
IBUCCREDIT	NB	22-Apr-2024	825.00	851.00	855.00	851.00	855.00	855.00	852.25	16	0.14	2	16	100.00
IBUCCREDIT	ND	22-Apr-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	89	0.84	1	89	100.00
IBUCCREDIT	NJ	22-Apr-2024	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
IBUCCREDIT	NO	22-Apr-2024	945.00	941.00	941.00	941.00	941.00	941.00	941.00	1	0.01	1	1	100.00
IBUCCREDIT	NZ	22-Apr-2024	901.01	876.01	905.00	876.01	905.00	905.00	880.61	63	0.55	2	63	100.00
IBULHSGFIN	AR	22-Apr-2024	979.90	970.00	970.00	970.00	970.00	970.00	970.00	25	0.24	2	25	100.00
IBULHSGFIN	AX	22-Apr-2024	999.99	990.00	999.99	979.20	999.99	999.99	989.94	13	0.13	4	11	84.62
IBULHSGFIN	EQ	22-Apr-2024	164.85	167.00	173.80	167.00	171.80	171.35	171.27	7739899	13256.05	47014	2548786	32.93
IBULHSGFIN	N0	22-Apr-2024	920.00	925.00	925.00	925.00	925.00	925.00	925.00	3	0.03	1	3	100.00
IBULHSGFIN	NA	22-Apr-2024	975.00	982.00	982.00	975.00	975.00	978.37	980.27	228	2.24	6	189	82.89
IBULHSGFIN	NE	22-Apr-2024	985.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	3	5	100.00
IBULHSGFIN	NO	22-Apr-2024	1229.55	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	7	0.09	1	7	100.00
IBULHSGFIN	YA	22-Apr-2024	969.15	969.00	969.00	969.00	969.00	969.00	969.00	19	0.18	1	19	100.00
IBULHSGFIN	ZW	22-Apr-2024	954.90	954.80	954.80	954.80	954.80	954.80	954.80	10	0.10	1	10	100.00
IBULHSGFIN	ZY	22-Apr-2024	925.00	925.00	925.00	925.00	925.00	925.00	925.00	10	0.09	1	10	100.00
IBULPP	E1	22-Apr-2024	72.10	73.00	79.60	72.95	77.95	77.85	77.28	1115228	861.88	6151	880471	78.95
ICDSLTD	BE	22-Apr-2024	39.00	39.00	39.00	38.25	38.25	38.25	38.96	497	0.19	15	-	-
ICEMAKE	EQ	22-Apr-2024	508.75	509.95	515.45	509.95	515.00	513.25	512.79	10993	56.37	1305	5941	54.04
ICICIB22	EQ	22-Apr-2024	102.31	103.97	103.97	102.52	103.35	103.29	103.09	925360	953.98	4348	726279	78.49
ICICIBANK	EQ	22-Apr-2024	1067.25	1078.80	1088.70	1070.35	1087.45	1086.65	1081.11	10346714	111858.93	233249	6324415	61.12
ICICIGI	EQ	22-Apr-2024	1689.75	1692.45	1705.90	1677.50	1686.00	1686.00	1690.98	539679	9125.89	33214	300286	55.64
ICICIPRULI	EQ	22-Apr-2024	588.15	589.95	591.55	577.50	579.40	580.30	583.17	796586	4645.48	34429	335982	42.18
ICIL	EQ	22-Apr-2024	374.75	377.75	390.00	375.05	384.00	384.90	385.05	304910	1174.06	13779	171154	56.13
ICRA	EQ	22-Apr-2024	5239.00	5250.00	5312.10	5086.15	5151.00	5135.10	5236.20	9428	493.67	2240	6096	64.66
IDBI	EQ	22-Apr-2024	84.00	84.90	86.35	84.90	86.25	86.05	85.75	5049480	4329.75	15393	1895826	37.54
IDEA	EQ	22-Apr-2024	12.90	12.40	13.05	12.10	12.90	12.90	12.53	1682040033	210728.96	283633	611612790	36.36
IDEAFORGE	EQ	22-Apr-2024	689.80	694.00	701.45	688.00	692.20	689.05	690.84	181055	1250.80	12029	94831	52.38
IDFC	EQ	22-Apr-2024	122.85	123.50	124.50	122.95	123.80	123.85	123.82	3861316	4781.13	17303	1886355	48.85
IDFCFIRSTB	EQ	22-Apr-2024	81.85	82.70	83.65	82.45	83.25	83.20	83.10	33425530	27775.35	81909	10757224	32.18
IDFNIFTYET	EQ	22-Apr-2024	238.19	238.19	240.34	238.19	240.33	240.33	240.18	1176	2.82	21	1174	99.83
IEL	EQ	22-Apr-2024	13.05	13.25	13.35	12.70	12.80	12.85	13.06	206862	27.01	1225	144325	69.77
IEX	EQ	22-Apr-2024	147.65	147.65	149.80	147.25	148.95	148.90	148.44	5002481	7425.64	59457	2170993	43.40
IFBAGRO	EQ	22-Apr-2024	454.40	456.80	462.95	453.00	459.80	456.25	456.39	3287	15.00	223	1524	46.36
IFBIND	EQ	22-Apr-2024	1526.10	1539.95	1618.70	1503.00	1585.00	1586.10	1575.61	322492	5081.22	26190	136332	42.27
IFCI	EQ	22-Apr-2024	41.30	42.00	42.65	41.80	42.20	41.95	42.09	6288193	2646.76	16903	2693638	42.84
IFCI	NH	22-Apr-2024	1032.00	1025.21	1029.75	1025.21	1027.00	1027.00	1027.27	1025	10.53	8	1025	100.00
IFCI	NI	22-Apr-2024	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	480	11.52	3	480	100.00
IFCI	NL	22-Apr-2024	1008.00	1015.89	1015.89	1015.89	1015.89	1015.89	1015.89	18	0.18	1	18	100.00
IFGLEXPOR	EQ	22-Apr-2024	629.95	642.50	644.15	625.95	630.05	632.00	634.43	7457	47.31	1188	3682	49.38
IGARASHI	EQ	22-Apr-2024	472.75	479.95	488.00	475.00	483.00	481.65	481.88	77835	375.07	7435	36766	47.24
IGL	EQ	22-Apr-2024	436.20	441.00	441.60	433.00	438.25	437.15	436.14	2913512	12707.11	30911	1687544	57.92
IGPL	EQ	22-Apr-2024	511.05	512.00	517.00	507.00	513.50	514.35	512.11	34669	177.54	2851	18764	54.12
IIFCL	N1	22-Apr-2024	1151.00	1150.19	1150.19	1150.19	1150.19	1150.19	1150.19	300	3.45	1	300	100.00
IIFCL	N4	22-Apr-2024	1282.11	1296.99	1297.95	1294.99	1294.99	1294.99	1297.61	537	6.97	5	537	100.00
IIFL	EQ	22-Apr-2024	406.10	409.00	428.50	409.00	418.00	420.40	420.12	1515097	6365.28	25686	874343	57.71
IIFL	N6	22-Apr-2024	984.95	984.95	984.95	950.60	950.60	950.60	980.64	8	0.08	4	6	75.00
IIFL	N7	22-Apr-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	97	0.95	1	97	100.00
IIFL	NC	22-Apr-2024	994.90	993.99	994.00	993.99	994.00	993.99	994.00	200	1.99	4	200	100.00
IIFL	NE	22-Apr-2024	944.99	940.00	944.99	930.00	944.99	944.99	941.10	186	1.75	8	186	100.00
IIFL	NF	22-Apr-2024	928.93	935.50	935.50	925.00	928.95	928.95	926.88	340	3.15	15	308	90.59
IIFL	NG	22-Apr-2024	1167.75	1167.70	1167.75	1167.70	1167.75	1167.75	1167.73	4	0.05	2	2	50.00
IIFL	NJ	22-Apr-2024	1022.50	1022.50	1040.00	1022.50	1040.00	1038.13	1036.58	101	1.05	3	101	100.00
IIFL	NK	22-Apr-2024	1207.93	1206.75	1206.75	1206.75	1206.75	1206.75	1206.75	50	0.60	1	50	100.00
IIFL	NL	22-Apr-2024	930.35	930.01	935.00	930.01	935.00	934.80	931.65	76	0.71	5	75	98.68
IIFL	NO	22-Apr-2024	993.00	975.55	993.00	975.20	975.20	991.38	990.06	12	0.12	3	11	91.67
IIFL	NP	22-Apr-2024	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	40	0.43	1	40	100.00
IIFL	NQ	22-Apr-2024	955.50	956.00	956.00	956.00	956.00	956.00	956.00	50	0.48	1	50	100.00
IIFL	NR	22-Apr-2024	1027.00	1015.20	1015.20	1015.20	1015.20	1015.20	1015.20	150	1.52	1	150	100.00
IIFL	NS	22-Apr-2024	903.00	910.00	913.80	910.00	913.80	913.80	910.26	434	3.95	4	434	100.00
IIFL	NV	22-Apr-2024	1011.20	1011.20	1013.88	1011.20	1013.88	1012.53	1012.54	400	4.05	4	200	50.00
IIFL	NZ	22-Apr-2024	880.01	902.00	902.00	902.00	902.00	902.00	902.00	65	0.59	6	65	100.00
IIFL	Y0	22-Apr-2024	945.00	956.80	956.80	956.80	956.80	956.80	956.80	63	0.60	2	63	100.00
IIFLSEC	EQ	22-Apr-2024	138.20	140.00	148.45	140.00	147.70	146.50	144.64	1164566	1684.40	11873	769312	66.06
IIHFL	N4	22-Apr-2024	996.13	1000.00	1000.00	980.00	980.00	980.00	980.40	253	2.48	4	253	100.00
IIHFL	N5	22-Apr-2024	930.80	932.50	937.99	929.80	937.99	937.99	933.62	444	4.15	10	444	100.00
IIHFL	N7	22-Apr-2024	999.90	991.90	994.00	991.90	994.00	994.00	992.14	668	6.63	4	668	100.00
IIHFL	NC	22-Apr-2024	916.00	922.00	922.00	922.00	922.00	922.00	922.00	1	0.01	1	1	100.00
IIHFL	NE	22-Apr-2024	1030.00	1020.00	1020.00	1010.00	1010.00	1010.00	1013.85	39	0.40	3	39	100.00
IITL	EQ	22-Apr-2024	185.50	193.90	193.90	182.00	182.00	183.85	185.38	9093	16.86	205	8361	91.95
IKIO	EQ	22-Apr-2024	292.80	295.50	297.70	293.00	296.00	296.25	295.66	113210	334.71	5535	60331	53.29
IL&FSENGG	BZ	22-Apr-2024	36.60	35.90	37.30	35.90	37.30	37.30	35.96	45200	16.25	34	-	-
IL&FSTRANS	BZ	22-Apr-2024	4.50	4.65	4.70	4.35	4.60	4.70	4.63	94190	4.36	118	-	-
IMAGICAA	EQ	22-Apr-2024	82.50	83.35	85.65	83.30	84.85	84.80	84.43	1696510	1432.43	6974	823005	48.51
IMFA	EQ	22-Apr-2024	674.90	681.95	697.95	675.35	680.00	679.25	682.96	98478	672.56	9913	33035	33.55
IMPAL	EQ	22-Apr-2024	1019.50	1019.50	1045.10	1005.00	1020.00	1015.90	1029.43	2028	20.88	362	1418	69.92
IMPEXFERRO	BE	22-Apr-2024	3.65	3.65	3.65	3.60	3.60	3.60	3.60	6068	0.22	28	-	-
INCREDIBLE	BE	22-Apr-2024	38.50	38.60	39.00	37.00	38.70	38.85	38.56	5689	2.19	51	-	-
INDBANK	EQ	22-Apr-2024	47.30	48.00	49.30	47.55	48.55	48.75	48.58	258878	125.76	1142	92364	35.68
INDHOTEL	EQ	22-Apr-2024	597.05	604.30	604.45	584.00	586.45	585.35	587.19	3414434	20049.11	95067	1515667	44.39
INDIACEM	EQ	22-Apr-2024	224.10	228.00	228.90	219.05	220.05	219.65	222.16	3609838	8019.62	21807	1438875	39.86
INDIAGLYCO	EQ	22-Apr-2024	830.35	840.00	847.00	831.00	841.70	841.25	841.44	34395	289.41	3927	18376	53.43
INDIAMART	EQ	22-Apr-2024	2526.20	2555.95	2611.95	2540.05	2595.15	2601.85	2588.93	190530	4932.69	21526	61928	32.50
INDIANB	EQ	22-Apr-2024	512.15	519.80	525.00	516.35	521.45	520.85	521.53	853510	4451.32	18394	475901	55.76
INDIANCARD	EQ	22-Apr-2024	265.15	265.95	278.00	265.95	271.25	271.75	272.08	3345	9.10	292	1882	56.26
INDIANHUME	EQ	22-Apr-2024	263.25	265.20	279.90	265.20	270.25	273.00	272.96	67402	183.98	3620	25347	37.61
INDIASHLTR	EQ	22-Apr-2024	586.15	587.20	593.55	577.00	579.00	578.35	583.10	24760	144.38	3175	12937	52.25
INDIFRA	SM	22-Apr-2024	35.70	36.15	37.00	36.00	36.00	36.00	36.27	16000	5.80	5	16000	100.00
INDIGO	EQ	22-Apr-2024	3560.20	3620.05	3739.95	3616.90	3715.00	3727.00	3686.76	1274812	46999.29	81842	541561	42.48
INDIGOPNTS	EQ	22-Apr-2024	1312.25	1339.85	1339.85	1308.00	1323.00	1322.35	1318.70	25308	333.74	5046	12774	50.47
INDIGRID	IV	22-Apr-2024	136.17	137.19	137.50	135.05	136.14	136.51	135.96	197590	268.64	1125	159487	80.72
INDIGRID	NH	22-Apr-2024	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
INDIGRID	NJ	22-Apr-2024	1076.00	1005.50	1005.50	1002.50	1002.80	1003.13	1003.38	2131	21.38	32	2131	100.00
INDIGRID	NL	22-Apr-2024	1030.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	123	1.23	6	123	100.00
INDNIPPON	EQ	22-Apr-2024	713.15	719.00	721.15	699.50	710.00	706.15	713.24	15515	110.66	1700	8541	55.05
INDOAMIN	EQ	22-Apr-2024	139.05	140.95	141.10	135.15	136.00	136.15	137.54	94593	130.10	2417	54613	57.73
INDOBORAX	EQ	22-Apr-2024	171.30	174.00	178.50	173.40	175.00	174.30	175.89	63977	112.53	2925	33773	52.79
INDOCO	EQ	22-Apr-2024	330.90	332.95	336.55	326.85	329.50	328.00	330.48	98574	325.77	8690	63275	64.19
INDORAMA	EQ	22-Apr-2024	44.15	44.05	45.75	44.05	44.70	44.90	45.02	350884	157.97	2185	71910	20.49
INDOSTAR	EQ	22-Apr-2024	250.85	255.25	280.00	253.25	271.00	269.45	269.95	842287	2273.79	30434	382453	45.41
INDOTECH	EQ	22-Apr-2024	1732.90	1819.50	1819.50	1776.30	1819.50	1819.50	1815.41	23579	428.05	451	21846	92.65
INDOTHAI	BE	22-Apr-2024	342.15	342.15	357.00	332.30	357.00	355.75	350.53	13089	45.88	111	-	-
INDOWIND	BE	22-Apr-2024	22.55	23.10	23.40	22.50	22.90	22.60	22.86	115941	26.50	861	-	-
INDRAMEDCO	EQ	22-Apr-2024	232.65	236.50	254.00	235.10	243.40	245.20	248.83	1591543	3960.16	26452	1175908	73.88
INDSWFTLAB	EQ	22-Apr-2024	118.60	119.10	120.50	116.40	118.20	118.25	118.91	371558	441.82	4340	156886	42.22
INDSWFTLTD	BE	22-Apr-2024	21.35	21.35	21.35	20.30	20.35	20.35	20.51	126821	26.02	518	-	-
INDTERRAIN	EQ	22-Apr-2024	73.60	75.00	76.85	73.60	74.15	74.60	75.35	212155	159.86	1409	89358	42.12
INDUSINDBK	EQ	22-Apr-2024	1482.05	1494.00	1501.00	1469.95	1480.95	1477.50	1482.26	2887202	42795.71	116554	1665836	57.70
INDUSTOWER	EQ	22-Apr-2024	351.40	352.00	355.25	341.65	349.05	349.80	348.52	18832015	65633.38	135597	7874249	41.81
INFIBEAM	EQ	22-Apr-2024	33.55	33.95	34.95	33.60	34.85	34.75	34.22	25640147	8773.06	56233	8343495	32.54
INFINIUM	SM	22-Apr-2024	220.00	228.00	228.00	224.00	224.00	224.00	225.83	3000	6.78	4	3000	100.00
INFOBEAN	EQ	22-Apr-2024	383.55	383.55	392.95	383.30	385.20	386.40	388.82	10771	41.88	1393	4957	46.02
INFOLLION	SM	22-Apr-2024	199.50	205.00	206.00	200.00	206.00	206.00	202.98	12800	25.98	15	11200	87.50
INFOMEDIA	BE	22-Apr-2024	6.25	5.95	5.95	5.95	5.95	5.95	5.95	1813	0.11	5	-	-
INFRABEES	EQ	22-Apr-2024	862.64	869.99	873.90	862.65	871.85	870.90	869.29	17348	150.81	850	10484	60.43
INFRAIETF	EQ	22-Apr-2024	84.99	85.91	86.29	85.00	86.27	86.07	85.90	55378	47.57	2354	32771	59.18
INFY	EQ	22-Apr-2024	1411.25	1419.90	1436.85	1413.05	1434.50	1432.75	1423.20	5859087	83386.46	194813	3924563	66.98
INGERRAND	EQ	22-Apr-2024	3931.50	3951.20	4010.00	3890.00	3910.00	3907.75	3943.70	20227	797.69	5079	7856	38.84
INM	SM	22-Apr-2024	304.00	305.50	305.50	300.00	303.00	303.00	302.29	5400	16.32	8	4800	88.89
INNOVACAP	EQ	22-Apr-2024	470.20	470.20	474.70	470.05	470.05	471.55	471.72	14055	66.30	1926	7148	50.86
INNOVANA	SM	22-Apr-2024	500.00	509.00	530.00	509.00	530.00	530.00	515.11	1000	5.15	5	800	80.00
INNOVATIVE	ST	22-Apr-2024	7.45	7.80	7.80	7.20	7.30	7.30	7.63	36000	2.75	11	30000	83.33
INOXGREEN	BE	22-Apr-2024	133.40	136.40	140.05	133.40	140.05	140.05	138.62	534920	741.52	2760	-	-
INOXINDIA	EQ	22-Apr-2024	1335.75	1361.00	1373.00	1335.75	1358.00	1354.65	1353.72	502210	6798.50	29810	195882	39.00
INOXWIND	EQ	22-Apr-2024	569.05	582.90	599.00	569.05	596.00	592.45	585.30	1400058	8194.56	28055	609797	43.56
INSECTICID	EQ	22-Apr-2024	533.80	544.55	565.90	542.55	558.00	558.10	555.57	60940	338.56	5241	29425	48.29
INSPIRE	SM	22-Apr-2024	31.50	36.15	37.80	33.45	37.80	37.80	36.62	62000	22.70	29	56000	90.32
INSPIRISYS	BE	22-Apr-2024	127.90	127.90	127.90	127.90	127.90	127.90	127.90	25643	32.80	90	-	-
INTELLECT	EQ	22-Apr-2024	999.75	1000.95	1016.55	992.55	996.25	998.55	1002.12	272237	2728.14	17572	56936	20.91
INTENTECH	BE	22-Apr-2024	118.15	119.00	121.00	117.00	119.75	117.95	118.32	18682	22.11	161	-	-
INTLCONV	EQ	22-Apr-2024	86.15	86.35	90.80	86.00	88.50	88.50	88.71	488230	433.13	4305	177524	36.36
INVENTURE	BE	22-Apr-2024	2.30	2.30	2.30	2.25	2.30	2.30	2.28	1148792	26.19	409	-	-
IOB	EQ	22-Apr-2024	61.25	61.90	64.10	61.55	63.75	63.60	62.87	13884169	8729.38	29221	3640486	26.22
IOC	EQ	22-Apr-2024	166.65	169.95	172.20	168.50	171.10	170.90	171.13	19022799	32553.02	95819	6613692	34.77
IOLCP	EQ	22-Apr-2024	385.05	384.30	396.35	384.30	390.00	389.70	390.55	200414	782.71	10728	77162	38.50
IONEXCHANG	EQ	22-Apr-2024	541.30	552.00	571.70	546.35	564.70	566.45	560.48	307997	1726.25	26058	140743	45.70
IPCALAB	EQ	22-Apr-2024	1337.95	1337.95	1353.30	1324.10	1324.35	1328.95	1339.68	269676	3612.81	21646	149109	55.29
IPL	EQ	22-Apr-2024	226.25	228.90	232.00	227.00	227.85	227.70	229.10	381486	873.98	4305	196085	51.40
IRB	EQ	22-Apr-2024	66.15	67.05	67.55	66.35	67.20	67.05	66.90	12180791	8148.85	36251	5019581	41.21
IRBINVIT	IV	22-Apr-2024	67.49	67.00	67.79	67.00	67.50	67.47	67.38	241167	162.49	3370	216903	89.94
IRCON	EQ	22-Apr-2024	217.30	219.70	223.55	219.10	223.35	222.35	222.00	4618139	10252.11	38154	1918471	41.54
IRCTC	EQ	22-Apr-2024	992.00	1004.95	1008.05	995.00	1002.00	1000.05	1001.37	1465887	14678.95	48742	546822	37.30
IREDA	EQ	22-Apr-2024	160.70	179.00	179.00	169.25	170.95	170.50	172.87	62935305	108794.73	264422	19381669	30.80
IREDA	N5	22-Apr-2024	1151.09	1142.11	1142.11	1142.11	1142.11	1142.11	1142.11	20	0.23	1	20	100.00
IRFC	EQ	22-Apr-2024	141.00	143.00	145.00	142.40	144.20	144.10	143.89	23609150	33971.24	116157	7915689	33.53
IRFC	N2	22-Apr-2024	1108.11	1111.99	1112.00	1110.00	1110.00	1110.00	1110.35	607	6.74	9	607	100.00
IRFC	N4	22-Apr-2024	1104.80	1104.00	1104.00	1095.80	1095.80	1095.80	1099.90	6	0.07	2	3	50.00
IRFC	NA	22-Apr-2024	1150.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1	0.01	1	1	100.00
IRFC	NC	22-Apr-2024	1240.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	49	0.57	1	49	100.00
IRFC	NE	22-Apr-2024	1169.90	1169.90	1172.00	1157.50	1169.00	1169.00	1169.93	824	9.64	20	824	100.00
IRFC	NI	22-Apr-2024	1055.10	1055.10	1067.39	1055.10	1060.00	1060.00	1056.76	1079	11.40	8	1079	100.00
IRFC	NJ	22-Apr-2024	1146.94	1154.79	1154.79	1141.31	1150.99	1150.99	1145.00	469	5.37	9	408	86.99
IRFC	NK	22-Apr-2024	1210.29	1202.00	1227.00	1202.00	1227.00	1214.50	1214.50	2	0.02	2	0	0.00
IRFC	NN	22-Apr-2024	1053.21	1053.21	1066.79	1053.21	1066.79	1066.79	1056.39	555	5.86	11	450	81.08
IRFC	NO	22-Apr-2024	1158.30	1155.50	1163.00	1155.00	1161.99	1161.99	1159.37	2095	24.29	17	1390	66.35
IRIS	EQ	22-Apr-2024	130.40	135.40	143.40	130.30	143.40	143.40	140.18	116270	162.99	1955	64480	55.46
IRISDOREME	EQ	22-Apr-2024	77.75	77.80	78.60	76.55	76.70	76.75	77.20	70475	54.41	351	58437	82.92
IRMENERGY	EQ	22-Apr-2024	559.00	593.00	641.00	581.40	603.00	604.45	611.02	2771883	16936.82	114447	436951	15.76
ISEC	EQ	22-Apr-2024	710.65	722.90	725.00	715.00	724.00	723.15	720.09	1012235	7289.04	14925	580406	57.34
ISFT	EQ	22-Apr-2024	117.95	119.95	141.50	117.80	141.50	140.40	134.90	612295	825.97	6694	205961	33.64
ISGEC	EQ	22-Apr-2024	1001.05	1000.10	1055.00	1000.10	1029.00	1030.90	1032.25	115628	1193.57	14066	49896	43.15
ISHAN	ST	22-Apr-2024	2.50	2.60	2.60	2.40	2.60	2.60	2.50	1488000	37.22	30	1104000	74.19
ISMTLTD	EQ	22-Apr-2024	101.40	101.75	104.00	100.65	101.15	101.05	102.18	443765	453.43	3656	206641	46.57
IT	EQ	22-Apr-2024	35.25	35.25	35.87	35.20	35.78	35.52	35.38	81006	28.66	695	72096	89.00
ITALIANE	SM	22-Apr-2024	34.50	34.50	34.95	34.00	34.50	34.50	34.44	20000	6.89	10	14000	70.00
ITBEES	EQ	22-Apr-2024	35.42	35.43	35.73	35.32	35.73	35.59	35.52	7913821	2810.99	23067	5922998	74.84
ITC	EQ	22-Apr-2024	424.75	427.00	427.60	423.35	425.80	425.30	424.75	7112139	30208.61	124105	4721465	66.39
ITDC	EQ	22-Apr-2024	645.95	653.60	678.90	644.55	676.55	676.00	667.83	171534	1145.56	6656	60463	35.25
ITDCEM	EQ	22-Apr-2024	362.20	367.65	371.00	358.80	363.20	363.15	364.44	475135	1731.59	21298	283109	59.58
ITETF	EQ	22-Apr-2024	33.77	34.48	34.48	33.75	34.18	33.93	33.86	90972	30.80	720	71492	78.59
ITETFADD	EQ	22-Apr-2024	33.64	33.65	34.44	33.59	34.44	33.95	33.79	34027	11.50	288	21800	64.07
ITI	EQ	22-Apr-2024	248.20	253.00	285.50	251.45	280.00	279.45	277.32	22381623	62068.62	219634	1516551	6.78
ITIETF	EQ	22-Apr-2024	35.30	36.35	36.35	35.12	35.63	35.44	35.44	492195	174.41	2144	232341	47.21
IVC	EQ	22-Apr-2024	9.95	10.15	10.15	9.90	10.10	10.05	9.99	243073	24.28	1395	179033	73.65
IVP	BE	22-Apr-2024	167.70	167.00	167.00	165.50	166.00	166.00	165.88	7272	12.06	29	-	-
IVZINGOLD	EQ	22-Apr-2024	6513.00	6541.00	6541.00	6440.00	6465.00	6464.95	6469.02	250	16.17	54	209	83.60
IVZINNIFTY	EQ	22-Apr-2024	2470.50	2475.11	2488.42	2475.11	2476.60	2476.60	2484.63	25	0.62	4	21	84.00
IWEL	BE	22-Apr-2024	6135.35	6140.00	6442.10	6140.00	6442.10	6442.10	6408.61	5821	373.04	558	-	-
IZMO	EQ	22-Apr-2024	290.00	289.00	319.00	289.00	319.00	319.00	312.07	43783	136.63	461	34549	78.91
J&KBANK	EQ	22-Apr-2024	128.10	130.20	132.95	129.15	131.40	131.55	130.83	2894038	3786.35	20960	1376941	47.58
JAGRAN	EQ	22-Apr-2024	99.05	100.75	102.00	99.30	102.00	101.35	100.82	226971	228.83	2268	129736	57.16
JAGSNPHARM	EQ	22-Apr-2024	318.20	330.00	348.00	321.20	335.00	333.70	334.18	95990	320.78	6032	45020	46.90
JAIBALAJI	BE	22-Apr-2024	998.15	985.25	1030.00	985.25	1003.40	1000.05	1007.93	99549	1003.38	3261	-	-
JAICORPLTD	EQ	22-Apr-2024	294.55	298.30	324.00	298.30	324.00	324.00	318.90	854003	2723.38	6897	601393	70.42
JAINAM	SM	22-Apr-2024	138.25	146.00	146.00	142.00	142.00	142.00	144.50	12000	17.34	12	12000	100.00
JAIPURKURT	BE	22-Apr-2024	49.90	50.90	50.90	48.90	50.35	50.35	49.90	5481	2.74	67	-	-
JALAN	SM	22-Apr-2024	4.20	4.35	4.35	4.00	4.00	4.00	4.02	138000	5.55	31	111000	80.43
JAMNAAUTO	EQ	22-Apr-2024	129.75	131.10	134.10	128.55	129.80	129.50	130.93	3857218	5050.36	20536	1750446	45.38
JASH	EQ	22-Apr-2024	1700.50	1715.00	1749.80	1685.05	1709.70	1701.90	1712.37	7188	123.09	1608	4411	61.37
JAYAGROGN	EQ	22-Apr-2024	244.70	246.00	250.00	240.05	242.90	241.45	244.20	24734	60.40	1523	12931	52.28
JAYBARMARU	EQ	22-Apr-2024	112.95	114.05	118.75	113.50	114.45	115.05	115.68	285125	329.83	6580	131797	46.22
JAYNECOIND	EQ	22-Apr-2024	50.70	50.70	51.45	49.00	49.95	50.05	50.10	241257	120.88	1133	150929	62.56
JAYSREETEA	EQ	22-Apr-2024	99.80	101.25	104.00	100.70	101.70	101.55	102.21	39796	40.68	724	19789	49.73
JBCHEPHARM	EQ	22-Apr-2024	1779.60	1780.00	1810.30	1778.00	1785.10	1787.95	1790.61	212672	3808.14	8130	179761	84.52
JBMA	EQ	22-Apr-2024	1747.70	1761.00	1794.80	1759.95	1766.00	1766.40	1777.18	108634	1930.62	11387	61976	57.05
JCHAC	EQ	22-Apr-2024	1119.35	1139.00	1210.00	1139.00	1176.10	1165.60	1178.11	182053	2144.79	18163	83988	46.13
JETAIRWAYS	BZ	22-Apr-2024	48.30	48.30	48.85	46.80	47.45	47.25	47.27	66386	31.38	741	-	-
JETFREIGHT	EQ	22-Apr-2024	14.05	14.50	14.50	14.05	14.05	14.15	14.27	124229	17.73	741	87615	70.53
JETKNIT	SM	22-Apr-2024	121.50	109.35	109.35	109.35	109.35	109.35	109.35	1500	1.64	1	1500	100.00
JFLLIFE	SM	22-Apr-2024	39.00	40.40	40.40	40.30	40.35	40.35	40.36	36000	14.53	7	36000	100.00
JGCHEM	EQ	22-Apr-2024	221.25	224.60	233.90	223.00	231.80	231.90	229.67	701013	1610.01	19603	285609	40.74
JHS	BE	22-Apr-2024	17.20	17.20	17.30	17.20	17.30	17.30	17.21	61247	10.54	100	-	-
JINDALPHOT	EQ	22-Apr-2024	587.00	587.00	703.80	586.75	656.50	652.95	662.52	111213	736.81	7064	34816	31.31
JINDALPOLY	EQ	22-Apr-2024	531.10	535.55	552.00	534.60	547.90	548.05	544.13	52294	284.55	4382	12892	24.65
JINDALSAW	EQ	22-Apr-2024	480.45	484.90	495.00	480.15	491.00	492.40	488.49	641835	3135.28	18440	404473	63.02
JINDALSTEL	EQ	22-Apr-2024	927.25	935.80	945.35	915.30	918.25	917.65	924.76	1754331	16223.34	46500	483129	27.54
JINDRILL	EQ	22-Apr-2024	773.00	774.05	784.70	755.00	775.00	770.50	769.98	69846	537.80	6148	30085	43.07
JINDWORLD	EQ	22-Apr-2024	327.10	326.25	332.55	321.15	323.10	323.90	326.81	25956	84.83	2623	10963	42.24
JIOFIN	EQ	22-Apr-2024	370.10	378.00	384.85	375.25	383.00	382.70	381.42	48640726	185523.52	337794	18742190	38.53
JISLDVREQS	EQ	22-Apr-2024	33.25	34.75	34.85	32.50	33.90	34.10	34.10	69940	23.85	627	41692	59.61
JISLJALEQS	EQ	22-Apr-2024	56.85	57.50	59.15	57.20	58.10	58.10	58.22	4144504	2412.84	12379	1915304	46.21
JITFINFRA	BE	22-Apr-2024	658.85	673.00	673.00	626.20	642.85	641.90	643.23	42716	274.76	677	-	-
JIWANRAM	SM	22-Apr-2024	16.10	16.10	16.10	15.55	15.55	15.55	15.83	24000	3.80	4	24000	100.00
JKCEMENT	EQ	22-Apr-2024	4151.50	4154.90	4154.90	4001.00	4086.10	4078.10	4057.72	459557	18647.55	37362	285160	62.05
JKIL	EQ	22-Apr-2024	621.95	628.50	641.95	618.40	640.15	636.65	629.39	120685	759.58	7424	73715	61.08
JKLAKSHMI	EQ	22-Apr-2024	800.00	804.00	810.00	791.05	794.00	797.75	796.27	116458	927.32	10767	61611	52.90
JKPAPER	EQ	22-Apr-2024	351.00	353.30	356.80	352.05	356.25	355.40	354.74	271949	964.71	8502	150891	55.49
JKTYRE	EQ	22-Apr-2024	403.25	410.00	424.60	405.45	412.75	412.60	416.78	775660	3232.79	35563	388678	50.11
JLHL	EQ	22-Apr-2024	1227.55	1238.00	1240.95	1213.25	1224.65	1227.30	1221.54	36086	440.80	2584	28942	80.20
JMA	BE	22-Apr-2024	99.65	99.65	102.95	99.00	100.00	100.10	100.47	21935	22.04	185	-	-
JMFINANCIL	EQ	22-Apr-2024	80.80	81.95	82.00	80.50	81.60	81.65	81.47	1553174	1265.42	8452	614952	39.59
JOCIL	EQ	22-Apr-2024	182.45	183.40	187.45	183.00	185.80	185.35	184.81	3866	7.14	201	2260	58.46
JPASSOCIAT	EQ	22-Apr-2024	20.85	21.15	21.35	19.90	20.15	20.15	20.31	27405070	5566.08	15669	12976171	47.35
JPOLYINVST	EQ	22-Apr-2024	653.10	674.80	750.00	665.80	732.00	724.85	726.17	61773	448.58	7232	22650	36.67
JPPOWER	BE	22-Apr-2024	17.05	17.40	17.65	17.05	17.55	17.40	17.37	13301143	2310.90	24303	-	-
JSFB	EQ	22-Apr-2024	452.45	459.80	475.65	455.40	474.65	473.15	469.15	286315	1343.24	14387	169824	59.31
JSL	EQ	22-Apr-2024	692.60	700.00	718.80	697.10	711.00	712.65	710.90	1638191	11645.82	58225	745246	45.49
JSLL	SM	22-Apr-2024	1043.15	1062.00	1117.30	1050.00	1070.00	1075.45	1086.34	43200	469.30	165	34740	80.42
JSWENERGY	EQ	22-Apr-2024	626.70	650.00	650.00	607.05	610.60	611.45	624.02	4322386	26972.42	92943	1796820	41.57
JSWHL	EQ	22-Apr-2024	6711.70	6849.95	7096.85	6830.00	6950.00	6960.70	6994.38	12664	885.77	3782	3069	24.23
JSWINFRA	EQ	22-Apr-2024	239.20	242.00	246.20	241.25	241.75	242.00	243.46	2115960	5151.61	20475	1086018	51.33
JSWSTEEL	EQ	22-Apr-2024	864.80	867.10	870.90	853.45	856.35	854.80	859.91	1584578	13625.91	53755	723706	45.67
JTEKTINDIA	EQ	22-Apr-2024	171.40	172.00	179.50	171.95	179.50	178.90	177.14	403062	713.98	11049	189354	46.98
JTLIND	EQ	22-Apr-2024	206.75	208.90	211.65	207.65	209.20	208.70	209.26	421633	882.32	8425	248004	58.82
JUBLFOOD	EQ	22-Apr-2024	435.65	440.85	441.25	435.20	440.00	438.50	437.20	2061010	9010.82	36518	1274030	61.82
JUBLINDS	EQ	22-Apr-2024	1181.60	1195.00	1196.30	1142.25	1181.95	1166.10	1173.07	11235	131.79	1608	5856	52.12
JUBLINGREA	EQ	22-Apr-2024	537.85	544.20	554.95	537.15	540.00	540.35	544.60	639186	3480.98	27574	295061	46.16
JUBLPHARMA	EQ	22-Apr-2024	665.00	676.85	695.20	672.75	684.00	681.10	685.59	590601	4049.10	26257	170587	28.88
JUNIORBEES	EQ	22-Apr-2024	659.43	666.50	668.00	662.10	668.00	667.39	665.92	119324	794.61	7439	73410	61.52
JUNIPER	EQ	22-Apr-2024	467.80	471.95	475.45	461.05	465.80	466.30	468.01	69136	323.56	2828	33783	48.86
JUSTDIAL	EQ	22-Apr-2024	1065.90	1084.00	1101.45	1055.75	1090.00	1094.25	1082.79	3636889	39379.71	90452	756364	20.80
JWL	EQ	22-Apr-2024	370.40	374.00	398.60	374.00	396.80	397.35	391.87	2523193	9887.67	56166	1048610	41.56
JYOTHYLAB	EQ	22-Apr-2024	410.15	414.95	422.00	412.95	416.40	416.80	416.18	127890	532.25	8365	42619	33.32
JYOTI-RE	BE	22-Apr-2024	6.95	7.20	7.50	6.00	6.35	6.20	6.51	2459167	160.09	2506	-	-
JYOTICNC	EQ	22-Apr-2024	738.80	755.00	775.70	728.00	775.70	775.70	755.97	554173	4189.39	14783	323090	58.30
JYOTISTRUC	BE	22-Apr-2024	22.30	22.80	23.35	21.90	22.25	22.00	22.57	2789182	629.64	2779	-	-
K2INFRA	ST	22-Apr-2024	156.95	153.00	154.90	149.10	154.00	151.90	150.79	58800	88.66	49	46800	79.59
KABRAEXTRU	EQ	22-Apr-2024	322.45	333.00	376.00	330.00	368.40	366.85	364.42	1117720	4073.24	60014	197336	17.66
KAJARIACER	EQ	22-Apr-2024	1194.10	1200.10	1206.35	1185.15	1187.00	1187.60	1191.86	173690	2070.13	17704	121264	69.82
KAKATCEM	EQ	22-Apr-2024	214.20	220.80	220.80	212.60	216.00	215.80	215.91	6682	14.43	447	4235	63.38
KALAMANDIR	EQ	22-Apr-2024	214.45	217.85	217.95	208.00	210.25	210.40	212.08	200433	425.08	9105	112556	56.16
KALYANIFRG	EQ	22-Apr-2024	435.35	440.50	445.50	432.85	438.75	438.45	440.39	3454	15.21	257	2600	75.28
KALYANKJIL	EQ	22-Apr-2024	408.55	415.00	415.00	400.15	403.00	401.70	404.93	1372201	5556.51	44507	771451	56.22
KAMATHOTEL	EQ	22-Apr-2024	288.20	292.00	298.05	284.00	287.10	286.40	289.64	84605	245.05	1737	55171	65.21
KAMDHENU	EQ	22-Apr-2024	519.85	516.00	530.90	516.00	525.00	525.30	524.58	31544	165.47	1090	21979	69.68
KAMOPAINTS	EQ	22-Apr-2024	170.25	173.95	176.10	170.55	172.40	172.90	173.21	426771	739.22	9587	243941	57.16
KANANIIND	BE	22-Apr-2024	4.00	3.95	3.95	3.95	3.95	3.95	3.95	70580	2.79	157	-	-
KANORICHEM	EQ	22-Apr-2024	125.35	125.40	131.70	125.40	126.00	125.95	127.71	46396	59.25	1155	21814	47.02
KANPRPLA	EQ	22-Apr-2024	109.65	109.00	114.70	108.10	111.50	111.70	111.97	20704	23.18	493	13175	63.64
KANSAINER	EQ	22-Apr-2024	273.35	274.30	278.00	272.05	272.50	272.75	273.41	174062	475.91	8113	112626	64.70
KAPSTON	EQ	22-Apr-2024	294.50	296.10	319.80	291.80	298.00	298.95	299.91	10789	32.36	1142	5278	48.92
KARMAENG	BE	22-Apr-2024	70.35	71.00	71.75	71.00	71.60	71.60	71.26	8709	6.21	19	-	-
KARNIKA	SM	22-Apr-2024	308.00	313.00	313.00	306.00	308.00	309.75	307.92	22400	68.97	14	17600	78.57
KARURVYSYA	EQ	22-Apr-2024	189.70	189.85	195.00	189.15	194.75	194.25	192.75	1712504	3300.80	18321	868020	50.69
KAUSHALYA	EQ	22-Apr-2024	737.65	735.00	774.50	726.05	774.50	774.50	766.92	316	2.42	58	299	94.62
KAVVERITEL	EQ	22-Apr-2024	12.55	12.80	13.15	12.50	13.15	13.15	12.99	18300	2.38	164	16228	88.68
KAYA	EQ	22-Apr-2024	339.05	340.20	346.50	338.55	342.00	341.50	341.32	9550	32.60	654	6489	67.95
KAYNES	EQ	22-Apr-2024	2631.65	2680.00	2683.95	2585.00	2593.80	2593.25	2624.64	115450	3030.15	18368	79457	68.82
KBCGLOBAL	EQ	22-Apr-2024	1.85	1.85	1.90	1.80	1.90	1.90	1.89	18011020	339.94	2649	11127625	61.78
KCEIL	SM	22-Apr-2024	226.35	231.50	237.65	230.00	237.65	237.65	235.50	60000	141.30	30	48000	80.00
KCK	ST	22-Apr-2024	87.60	90.50	91.95	90.50	91.90	91.90	91.46	24000	21.95	6	24000	100.00
KCP	EQ	22-Apr-2024	169.90	170.45	178.00	170.45	175.70	175.90	175.15	425069	744.51	9739	236888	55.73
KCPSUGIND	EQ	22-Apr-2024	36.60	36.75	39.60	36.75	38.95	38.65	38.83	1110327	431.09	5643	383542	34.54
KDDL	EQ	22-Apr-2024	2521.95	2539.60	2606.00	2466.70	2539.45	2530.40	2542.52	17292	439.65	5486	6659	38.51
KDL	SM	22-Apr-2024	921.10	967.15	967.15	967.15	967.15	967.15	967.15	3600	34.82	9	3600	100.00
KEC	EQ	22-Apr-2024	696.85	703.00	740.00	700.00	736.00	737.05	728.72	1170539	8529.97	47958	298852	25.53
KECL	EQ	22-Apr-2024	112.55	114.50	123.50	113.75	120.00	119.85	119.67	780434	933.93	8687	367028	47.03
KEEPLEARN	EQ	22-Apr-2024	3.75	3.85	3.90	3.65	3.90	3.90	3.82	16563	0.63	36	15900	96.00
KEI	EQ	22-Apr-2024	3759.15	3798.00	3855.00	3731.85	3826.90	3818.25	3809.82	160608	6118.88	24316	61211	38.11
KEL	SM	22-Apr-2024	148.15	150.35	153.00	150.35	153.00	153.00	151.84	4800	7.29	4	3600	75.00
KELLTONTEC	EQ	22-Apr-2024	98.40	99.30	100.25	98.80	99.50	99.40	99.43	542521	539.45	5040	246237	45.39
KERNEX	EQ	22-Apr-2024	547.60	559.90	559.95	530.00	545.00	541.10	539.48	53893	290.74	1662	38273	71.02
KESORAMIND	EQ	22-Apr-2024	167.60	168.30	171.90	168.30	171.90	171.25	170.66	347087	592.33	3040	175631	50.60
KEYFINSERV	BE	22-Apr-2024	177.00	170.35	183.90	170.35	175.60	175.60	176.26	3304	5.82	72	-	-
KFINTECH	EQ	22-Apr-2024	615.80	625.00	634.40	617.50	625.00	627.25	626.07	261437	1636.78	17573	149341	57.12
KHADIM	EQ	22-Apr-2024	356.50	362.65	362.65	350.25	351.50	351.90	355.88	11071	39.40	1294	5724	51.70
KHAICHEM	EQ	22-Apr-2024	74.35	75.90	77.00	74.00	74.05	74.15	75.10	223028	167.50	2714	97946	43.92
KHAITANLTD	EQ	22-Apr-2024	64.35	66.80	67.00	64.70	67.00	66.25	66.31	2552	1.69	122	1931	75.67
KHANDSE	EQ	22-Apr-2024	29.45	29.95	30.75	29.05	29.45	29.25	29.72	28547	8.48	135	21152	74.10
KHFM	SM	22-Apr-2024	66.95	68.00	68.75	67.50	67.50	67.50	68.19	12400	8.46	4	3100	25.00
KICL	EQ	22-Apr-2024	3904.50	4502.95	4685.40	4375.00	4490.00	4512.70	4577.93	120982	5538.47	13564	31765	26.26
KILITCH	EQ	22-Apr-2024	347.85	357.85	360.85	347.25	350.00	354.65	353.28	10627	37.54	497	7553	71.07
KIMS	EQ	22-Apr-2024	1946.10	1955.75	1986.45	1955.00	1974.90	1962.75	1965.87	15794	310.49	3789	8264	52.32
KINGFA	EQ	22-Apr-2024	1860.55	1876.80	1898.00	1856.75	1880.00	1879.45	1876.74	4526	84.94	756	3199	70.68
KIOCL	EQ	22-Apr-2024	420.45	425.60	445.45	422.00	437.00	435.25	432.55	252565	1092.47	15780	84702	33.54
KIRIINDUS	EQ	22-Apr-2024	355.45	357.25	365.00	356.95	364.50	363.20	362.38	83145	301.30	5830	44597	53.64
KIRLOSBROS	EQ	22-Apr-2024	1197.50	1197.50	1264.85	1194.60	1250.00	1251.55	1239.18	133031	1648.49	14516	60295	45.32
KIRLOSENG	EQ	22-Apr-2024	885.20	892.40	949.95	885.65	939.50	935.50	915.93	540908	4954.33	31451	303802	56.17
KIRLOSIND	EQ	22-Apr-2024	4207.20	4274.00	4274.00	4124.00	4155.00	4172.65	4195.78	2433	102.08	628	1240	50.97
KIRLPNU	EQ	22-Apr-2024	742.70	747.10	776.95	746.30	770.10	773.25	766.04	133644	1023.77	10848	84023	62.87
KITEX	EQ	22-Apr-2024	193.60	195.75	197.80	195.25	197.00	196.60	196.41	85601	168.13	2868	41639	48.64
KKCL	EQ	22-Apr-2024	695.50	698.85	701.90	685.05	687.10	693.10	693.88	44140	306.28	3077	27323	61.90
KLL	SM	22-Apr-2024	92.70	96.45	101.00	96.00	100.90	100.50	98.96	148800	147.25	89	118400	79.57
KMSUGAR	EQ	22-Apr-2024	42.45	43.00	46.50	42.60	44.50	44.85	45.19	19859174	8974.09	53743	4295586	21.63
KNAGRI	SM	22-Apr-2024	127.00	132.80	132.80	128.00	132.00	129.25	129.97	21600	28.07	26	14400	66.67
KNRCON	EQ	22-Apr-2024	255.70	259.00	264.90	258.15	261.80	261.50	261.71	465180	1217.44	13755	169726	36.49
KODYTECH	SM	22-Apr-2024	887.50	888.00	910.00	843.20	843.20	845.25	870.24	24800	215.82	30	16800	67.74
KOHINOOR	EQ	22-Apr-2024	40.80	41.00	41.85	40.05	40.70	40.60	40.97	121357	49.73	863	73101	60.24
KOKUYOCMLN	EQ	22-Apr-2024	127.15	128.30	128.30	125.00	126.75	126.40	126.56	45146	57.14	1424	24675	54.66
KOLTEPATIL	EQ	22-Apr-2024	536.95	536.95	543.90	527.25	532.00	532.45	535.80	112331	601.87	7492	55161	49.11
KONSTELEC	SM	22-Apr-2024	187.05	183.00	197.95	183.00	188.10	189.15	192.70	74000	142.60	36	42000	56.76
KONTOR	SM	22-Apr-2024	77.80	77.80	77.80	75.00	77.00	77.00	76.16	6000	4.57	5	6000	100.00
KOPRAN	EQ	22-Apr-2024	257.05	259.80	263.50	258.60	259.50	260.05	261.08	116993	305.44	4976	60961	52.11
KORE	SM	22-Apr-2024	415.00	400.00	410.00	390.00	396.00	396.00	398.50	12000	47.82	19	10500	87.50
KOTAKBANK	EQ	22-Apr-2024	1792.65	1813.00	1822.50	1800.00	1811.00	1809.95	1808.94	6151139	111270.22	130734	4478473	72.81
KOTARISUG	EQ	22-Apr-2024	56.50	56.80	60.45	56.80	59.00	58.90	59.15	449643	265.97	3582	218667	48.63
KOTHARIPET	EQ	22-Apr-2024	131.95	132.60	136.40	132.00	134.45	134.25	134.63	50017	67.34	1822	23216	46.42
KOTHARIPRO	EQ	22-Apr-2024	126.55	127.15	130.35	127.10	127.20	128.15	128.49	6278	8.07	796	3188	50.78
KOTYARK	SM	22-Apr-2024	1110.65	1133.00	1133.00	1090.00	1109.95	1106.40	1107.48	26000	287.95	121	20800	80.00
KPIGREEN	EQ	22-Apr-2024	1735.25	1799.65	1822.00	1771.00	1822.00	1822.00	1806.84	351149	6344.71	12413	224868	64.04
KPIL	EQ	22-Apr-2024	1206.40	1219.95	1223.00	1187.50	1200.00	1200.65	1201.60	184916	2221.94	16582	86079	46.55
KPITTECH	EQ	22-Apr-2024	1409.30	1419.90	1437.00	1367.30	1389.25	1378.65	1395.10	1104738	15412.25	75068	626599	56.72
KPRMILL	EQ	22-Apr-2024	844.05	846.00	856.50	831.00	839.90	845.00	843.37	183004	1543.40	16447	98821	54.00
KRBL	EQ	22-Apr-2024	289.90	296.50	307.00	292.05	299.25	300.65	301.12	871557	2624.41	27852	275313	31.59
KREBSBIO	EQ	22-Apr-2024	70.70	74.00	74.80	71.15	71.35	71.90	72.70	8374	6.09	115	5949	71.04
KRIDHANINF	BE	22-Apr-2024	4.80	4.80	4.90	4.60	4.60	4.60	4.66	226664	10.57	193	-	-
KRISHANA	EQ	22-Apr-2024	232.95	236.45	236.45	230.05	230.10	230.40	231.56	14398	33.34	545	8571	59.53
KRISHCA	SM	22-Apr-2024	221.80	221.80	226.00	219.00	221.00	221.75	222.37	15500	34.47	29	11000	70.97
KRISHNADEF	SM	22-Apr-2024	451.75	466.00	470.00	427.55	434.95	433.50	444.13	48000	213.18	92	25500	53.13
KRITI	EQ	22-Apr-2024	133.20	133.90	142.55	133.90	141.00	140.35	139.05	69521	96.67	1778	36857	53.02
KRITIKA	BE	22-Apr-2024	19.95	20.30	20.30	20.30	20.30	20.30	20.30	391628	79.50	600	-	-
KRITINUT	EQ	22-Apr-2024	108.60	110.00	114.00	105.20	106.50	107.20	108.81	78153	85.04	2572	34215	43.78
KRSNAA	EQ	22-Apr-2024	589.00	597.45	597.55	570.05	573.25	573.45	578.11	111197	642.84	6210	67699	60.88
KRYSTAL	EQ	22-Apr-2024	797.95	815.00	820.50	759.45	777.90	780.15	779.97	1460950	11394.94	37109	213420	14.61
KSB	EQ	22-Apr-2024	4656.45	4694.20	4788.00	4606.50	4650.00	4633.40	4669.05	50101	2339.24	13190	19857	39.63
KSCL	EQ	22-Apr-2024	756.80	758.65	796.95	747.25	781.15	781.40	782.63	808629	6328.57	53193	168319	20.82
KSHITIJPOL	BE	22-Apr-2024	5.00	5.00	5.10	5.00	5.10	5.10	5.08	55785	2.84	91	-	-
KSL	EQ	22-Apr-2024	850.65	859.20	882.00	850.20	858.00	859.50	864.40	61875	534.85	8006	28262	45.68
KSOLVES	EQ	22-Apr-2024	1098.80	1100.00	1120.00	1084.00	1092.10	1087.95	1100.89	24561	270.39	3723	14366	58.49
KTKBANK	EQ	22-Apr-2024	223.40	226.50	227.40	222.65	225.30	224.75	224.29	1151235	2582.08	22953	598804	52.01
KTL	SM	22-Apr-2024	50.75	52.00	53.20	51.00	52.00	52.00	51.99	129000	67.07	11	123000	95.35
KUANTUM	EQ	22-Apr-2024	150.70	151.15	152.15	145.50	151.40	148.70	149.09	196443	292.87	4178	127896	65.11
L&TFH	EQ	22-Apr-2024	160.95	161.65	164.95	160.70	164.95	163.75	163.02	3010775	4908.21	22318	1192550	39.61
LAGNAM	BE	22-Apr-2024	134.70	141.40	141.40	141.40	141.40	141.40	141.40	20983	29.67	171	-	-
LAKPRE	BZ	22-Apr-2024	3.90	3.90	4.05	3.70	4.05	4.05	3.74	21658	0.81	25	-	-
LAL	BE	22-Apr-2024	26.85	26.35	26.35	26.35	26.35	26.35	26.35	8238	2.17	72	-	-
LALPATHLAB	EQ	22-Apr-2024	2209.20	2241.00	2277.00	2226.50	2271.00	2262.60	2248.57	299488	6734.20	25400	172819	57.70
LAMBODHARA	EQ	22-Apr-2024	152.85	153.70	158.00	153.60	157.00	157.05	156.18	30024	46.89	532	20202	67.29
LANCORHOL	BE	22-Apr-2024	50.40	51.50	52.50	50.70	52.20	51.75	51.41	29889	15.37	145	-	-
LANDMARK	EQ	22-Apr-2024	773.55	777.60	789.45	763.10	763.25	765.40	773.34	58638	453.47	6189	34767	59.29
LAOPALA	EQ	22-Apr-2024	321.50	322.45	324.70	320.10	320.95	321.00	321.61	69210	222.59	9484	40788	58.93
LASA	EQ	22-Apr-2024	24.45	25.65	25.65	24.80	25.65	25.65	25.60	28872	7.39	117	23883	82.72
LATENTVIEW	EQ	22-Apr-2024	506.90	512.00	522.00	502.05	513.00	515.50	511.62	462919	2368.39	20662	162030	35.00
LATTEYS	BE	22-Apr-2024	15.45	15.60	15.70	15.60	15.70	15.70	15.62	31887	4.98	59	-	-
LAURUSLABS	EQ	22-Apr-2024	426.50	434.00	435.75	427.80	432.05	430.05	431.30	1200666	5178.53	26392	547195	45.57
LAWSIKHO	SM	22-Apr-2024	271.30	284.00	303.00	284.00	289.00	287.40	291.95	158000	461.28	123	104000	65.82
LAXMICOT	EQ	22-Apr-2024	33.10	33.45	34.25	33.05	33.35	33.45	33.69	274008	92.31	941	118396	43.21
LAXMIMACH	EQ	22-Apr-2024	16895.55	16900.00	17287.10	16900.00	17075.00	17045.50	17108.64	3455	591.10	1516	1643	47.55
LCCINFOTEC	BE	22-Apr-2024	1.95	1.95	1.95	1.90	1.90	1.90	1.95	31059	0.61	53	-	-
LEMERITE	SM	22-Apr-2024	66.75	60.50	67.35	60.50	67.35	67.15	65.91	14400	9.49	9	8000	55.56
LEMONTREE	EQ	22-Apr-2024	134.80	136.40	136.60	134.50	134.85	134.75	135.45	1510712	2046.23	16972	846239	56.02
LEXUS	EQ	22-Apr-2024	43.70	44.00	45.45	43.00	43.20	43.10	43.58	22212	9.68	186	15308	68.92
LFIC	BE	22-Apr-2024	172.35	172.35	178.00	171.00	178.00	177.95	177.36	2719	4.82	48	-	-
LGBBROSLTD	EQ	22-Apr-2024	1273.05	1281.90	1316.55	1270.00	1301.00	1301.70	1297.10	28136	364.95	6314	14525	51.62
LGBFORGE	EQ	22-Apr-2024	10.15	10.25	10.60	10.15	10.30	10.35	10.37	154873	16.07	766	94024	60.71
LGHL	EQ	22-Apr-2024	265.05	265.00	270.35	265.00	265.50	269.00	267.84	946	2.53	138	562	59.41
LIBAS	EQ	22-Apr-2024	18.85	18.90	19.20	18.55	18.75	18.85	18.84	64332	12.12	261	43234	67.20
LIBERTSHOE	BE	22-Apr-2024	318.55	324.80	329.50	313.00	329.50	325.35	321.69	32307	103.93	433	-	-
LICHSGFIN	EQ	22-Apr-2024	642.95	647.20	665.50	644.75	661.55	663.20	660.20	4657549	30749.36	102425	2463693	52.90
LICI	EQ	22-Apr-2024	973.30	978.60	983.80	972.00	976.90	974.60	977.57	1310535	12811.45	49086	603832	46.08
LICMFGOLD	EQ	22-Apr-2024	6750.60	6750.60	6984.95	6680.70	6950.00	6820.70	6761.36	1062	71.81	577	826	77.78
LICNETFGSC	EQ	22-Apr-2024	25.04	25.40	25.40	24.95	24.98	24.98	25.08	23744	5.96	195	22959	96.69
LICNETFN50	EQ	22-Apr-2024	240.28	240.69	241.87	240.69	241.66	241.61	241.32	215	0.52	18	163	75.81
LICNETFSEN	EQ	22-Apr-2024	796.00	806.00	807.79	796.01	807.79	807.79	805.04	5	0.04	5	2	40.00
LICNFNHGP	EQ	22-Apr-2024	241.82	247.10	247.10	240.35	240.80	243.84	243.31	248	0.60	45	170	68.55
LICNMID100	EQ	22-Apr-2024	49.59	51.10	51.10	47.57	47.57	48.83	49.77	4136	2.06	98	2841	68.69
LIKHITHA	EQ	22-Apr-2024	321.40	327.00	332.90	314.15	316.10	318.10	321.41	754667	2425.61	28333	301466	39.95
LINC	EQ	22-Apr-2024	564.30	573.05	573.05	555.00	565.00	557.45	563.00	13675	76.99	2591	6596	48.23
LINCOLN	EQ	22-Apr-2024	582.10	585.00	596.70	581.50	595.00	590.75	588.79	27001	158.98	3354	14546	53.87
LINDEINDIA	EQ	22-Apr-2024	7372.75	7470.00	7494.95	7229.95	7268.00	7281.10	7360.85	72993	5372.90	14564	21310	29.19
LIQUID	EQ	22-Apr-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	69881	698.81	88	27539	39.41
LIQUID1	EQ	22-Apr-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	4460	44.60	20	1774	39.78
LIQUIDADD	EQ	22-Apr-2024	1005.52	1005.69	1005.69	1005.67	1005.69	1005.69	1005.69	102495	1030.78	495	90860	88.65
LIQUIDBEES	EQ	22-Apr-2024	1000.00	999.99	1000.01	999.45	1000.00	999.99	1000.00	2286908	22869.02	11291	1734520	75.85
LIQUIDCASE	EQ	22-Apr-2024	101.75	101.78	101.78	101.76	101.78	101.77	101.78	1833835	1866.39	3292	1719488	93.76
LIQUIDETF	EQ	22-Apr-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	297419	2974.19	1271	178715	60.09
LIQUIDIETF	EQ	22-Apr-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	429984	4299.84	491	236038	54.89
LIQUIDSBI	EQ	22-Apr-2024	1000.00	999.99	1000.01	999.99	1000.01	999.99	999.99	745	7.45	29	733	98.39
LLOYDS	SM	22-Apr-2024	82.50	86.00	90.75	85.00	90.75	90.75	89.85	88000	79.07	54	71000	80.68
LLOYDSENGG	EQ	22-Apr-2024	54.30	55.20	65.15	55.10	65.15	64.50	61.44	39928375	24532.37	69591	12459509	31.20
LLOYDSME	EQ	22-Apr-2024	722.55	728.00	734.90	721.25	731.70	731.35	729.16	377014	2749.03	16229	181814	48.22
LODHA	EQ	22-Apr-2024	1171.00	1194.90	1205.95	1180.95	1199.90	1195.30	1195.77	2026181	24228.38	46468	1724337	85.10
LOKESHMACH	EQ	22-Apr-2024	455.80	459.40	469.60	453.50	455.80	454.85	459.55	124514	572.21	2943	74662	59.96
LORDSCHLO	BE	22-Apr-2024	126.25	128.00	129.90	123.00	127.95	126.70	125.63	12950	16.27	130	-	-
LOTUSEYE	BE	22-Apr-2024	59.95	60.80	61.00	59.30	59.65	60.05	60.04	12848	7.71	111	-	-
LOVABLE	EQ	22-Apr-2024	121.75	122.70	125.00	121.00	122.65	123.35	123.66	35271	43.62	570	26727	75.78
LOWVOL	EQ	22-Apr-2024	177.31	176.32	178.74	176.32	178.68	178.68	177.91	156	0.28	37	138	88.46
LOWVOL1	EQ	22-Apr-2024	18.16	18.56	18.56	18.06	18.21	18.21	18.15	66923	12.14	311	51054	76.29
LOWVOLIETF	EQ	22-Apr-2024	19.05	18.50	19.60	18.50	19.26	19.21	19.20	2171083	416.90	1843	1863468	85.83
LOYALTEX	EQ	22-Apr-2024	559.45	568.15	574.95	548.35	556.00	555.00	564.11	6448	36.37	982	857	13.29
LPDC	EQ	22-Apr-2024	8.75	8.75	9.60	8.70	9.60	9.60	9.46	283663	26.83	464	223655	78.85
LRRPL	SM	22-Apr-2024	35.30	35.95	36.80	34.75	34.75	34.75	36.01	24000	8.64	8	21000	87.50
LT	EQ	22-Apr-2024	3518.35	3568.75	3620.00	3540.95	3620.00	3612.70	3587.21	2605754	93473.87	157999	1705659	65.46
LTFOODS	EQ	22-Apr-2024	203.00	204.70	210.95	204.70	209.70	209.60	208.92	1176500	2457.95	18801	696946	59.24
LTGILTBEES	EQ	22-Apr-2024	25.35	25.36	25.40	25.31	25.36	25.35	25.34	1083384	274.56	872	930276	85.87
LTIM	EQ	22-Apr-2024	4660.55	4699.00	4700.00	4633.00	4690.00	4676.20	4665.93	270101	12602.71	37012	142884	52.90
LTTS	EQ	22-Apr-2024	5232.10	5242.00	5300.00	5168.00	5202.20	5187.45	5195.35	99184	5152.96	19153	42150	42.50
LUMAXIND	EQ	22-Apr-2024	2424.15	2442.75	2475.00	2412.55	2475.00	2457.95	2440.66	4033	98.43	1175	2098	52.02
LUMAXTECH	EQ	22-Apr-2024	463.65	470.00	484.50	466.90	478.10	478.80	478.61	151607	725.61	10176	70657	46.61
LUPIN	EQ	22-Apr-2024	1547.55	1586.30	1615.00	1570.00	1608.70	1603.65	1597.80	1301274	20791.75	59590	511837	39.33
LUXIND	EQ	22-Apr-2024	1131.85	1149.00	1158.00	1139.35	1141.00	1150.20	1148.80	24566	282.21	4527	12398	50.47
LXCHEM	EQ	22-Apr-2024	249.85	251.95	256.00	248.00	248.90	248.70	250.40	932423	2334.83	15330	553529	59.36
LYKALABS	EQ	22-Apr-2024	128.85	129.60	133.00	127.25	127.80	127.95	130.04	109823	142.82	2403	64627	58.85
LYPSAGEMS	EQ	22-Apr-2024	7.00	7.35	7.35	6.45	7.25	7.20	7.21	258839	18.67	714	166991	64.52
M&M	EQ	22-Apr-2024	2082.90	2124.55	2133.00	2065.00	2093.00	2090.65	2086.95	2449171	51112.95	110402	1464011	59.78
M&MFIN	EQ	22-Apr-2024	283.15	286.75	289.45	277.95	279.75	278.85	282.18	3326209	9385.80	22749	1988773	59.79
M&MFIN	N2	22-Apr-2024	1077.15	1098.98	1131.00	1098.98	1131.00	1131.00	1106.22	975	10.79	21	975	100.00
MAANALU	EQ	22-Apr-2024	151.80	155.00	156.35	152.00	154.00	153.40	153.52	112696	173.01	3844	54132	48.03
MACPOWER	BE	22-Apr-2024	1200.00	1220.00	1220.00	1176.00	1176.00	1176.00	1194.66	2474	29.56	169	-	-
MADHAV	BE	22-Apr-2024	41.00	41.00	41.80	41.00	41.80	41.80	41.60	2327	0.97	15	-	-
MADHAVBAUG	SM	22-Apr-2024	195.00	199.00	206.50	193.00	204.95	200.05	201.00	8000	16.08	19	3200	40.00
MADHUCON	BE	22-Apr-2024	9.70	9.85	9.85	9.25	9.50	9.25	9.36	79498	7.44	197	-	-
MADHUSUDAN	SM	22-Apr-2024	103.20	104.00	108.95	104.00	107.10	107.20	107.17	66000	70.74	32	58000	87.88
MADRASFERT	EQ	22-Apr-2024	86.80	87.45	90.75	87.25	89.90	89.70	89.29	363221	324.31	4394	104363	28.73
MAFANG	EQ	22-Apr-2024	97.11	95.89	95.89	95.65	95.89	95.89	95.89	107207	102.80	2658	105065	98.00
MAGADSUGAR	EQ	22-Apr-2024	568.00	570.00	596.85	570.00	574.80	573.85	580.98	15154	88.04	2003	7649	50.48
MAGNUM	EQ	22-Apr-2024	53.40	54.90	56.00	53.30	55.75	55.55	55.21	263811	145.64	984	230106	87.22
MAGSON	SM	22-Apr-2024	90.50	91.00	104.00	91.00	99.90	96.45	97.97	52000	50.95	25	40000	76.92
MAHABANK	EQ	22-Apr-2024	61.60	62.00	64.70	62.00	64.45	64.40	63.45	25835876	16394.11	39680	8326556	32.23
MAHAPEXLTD	EQ	22-Apr-2024	127.90	131.00	131.00	127.30	128.50	128.15	128.26	4971	6.38	384	3457	69.54
MAHASTEEL	BE	22-Apr-2024	105.80	104.10	109.90	104.10	105.00	106.15	105.49	7511	7.92	98	-	-
MAHEPC	EQ	22-Apr-2024	140.90	142.00	145.00	141.10	143.85	143.50	143.31	77984	111.76	1863	44487	57.05
MAHESHWARI	EQ	22-Apr-2024	64.65	66.45	69.00	65.15	67.85	67.50	67.29	20750	13.96	238	12241	58.99
MAHICKRA	SM	22-Apr-2024	120.00	117.05	117.05	117.05	117.05	117.05	117.05	1500	1.76	1	1500	100.00
MAHKTECH	EQ	22-Apr-2024	12.32	12.41	12.48	12.30	12.41	12.42	12.41	464328	57.61	1341	373896	80.52
MAHLIFE	EQ	22-Apr-2024	625.10	637.90	664.35	630.00	661.10	661.45	654.41	936514	6128.63	33007	320730	34.25
MAHLOG	EQ	22-Apr-2024	454.65	456.95	458.60	441.00	446.40	443.25	448.73	159332	714.96	12303	86737	54.44
MAHSCOOTER	EQ	22-Apr-2024	7496.10	7666.10	8079.00	7666.00	7961.95	7955.85	7936.26	29957	2377.47	7084	12257	40.92
MAHSEAMLES	EQ	22-Apr-2024	864.70	869.90	888.50	866.00	884.90	882.20	878.28	138329	1214.92	13046	78848	57.00
MAITHANALL	EQ	22-Apr-2024	1134.80	1144.00	1160.00	1135.00	1154.80	1150.10	1148.72	69390	797.10	7525	42151	60.75
MAITREYA	SM	22-Apr-2024	157.40	165.25	165.25	165.25	165.25	165.25	165.25	6400	10.58	2	6400	100.00
MAKEINDIA	EQ	22-Apr-2024	126.19	128.60	128.60	126.51	127.73	127.53	127.15	12665	16.10	336	9686	76.48
MAKS	ST	22-Apr-2024	62.00	61.50	61.50	61.50	61.50	61.50	61.50	3000	1.85	2	3000	100.00
MAL	SM	22-Apr-2024	39.05	39.90	41.35	39.90	41.00	41.00	40.68	17600	7.16	10	17600	100.00
MALLCOM	EQ	22-Apr-2024	994.15	1000.00	1028.95	991.70	1001.10	1011.10	1014.53	4935	50.07	1101	2491	50.48
MALUPAPER	BE	22-Apr-2024	38.70	38.50	38.50	38.00	38.00	38.00	38.11	5699	2.17	52	-	-
MANAKALUCO	BE	22-Apr-2024	26.70	26.70	26.70	26.40	26.40	26.40	26.62	8824	2.35	56	-	-
MANAKCOAT	EQ	22-Apr-2024	37.35	37.55	41.05	37.35	41.05	41.05	40.26	536780	216.10	2774	296872	55.31
MANAKSIA	EQ	22-Apr-2024	106.45	107.25	113.00	107.20	110.80	110.55	110.65	144053	159.39	1977	74495	51.71
MANAKSTEEL	BE	22-Apr-2024	58.50	58.50	58.50	57.35	57.35	57.35	57.53	15799	9.09	135	-	-
MANALIPETC	EQ	22-Apr-2024	77.50	78.45	80.40	76.55	79.05	79.00	79.12	1320268	1044.55	6581	712860	53.99
MANAPPURAM	EQ	22-Apr-2024	188.15	189.95	191.75	186.45	191.50	191.00	189.47	6120411	11596.62	32464	2984759	48.77
MANGALAM	EQ	22-Apr-2024	99.95	100.05	102.00	99.60	100.10	100.10	100.49	32546	32.71	342	22468	69.03
MANGCHEFER	EQ	22-Apr-2024	113.65	115.40	116.40	114.40	115.00	115.25	115.27	125386	144.54	2046	76130	60.72
MANGLMCEM	EQ	22-Apr-2024	855.85	866.75	874.90	830.10	854.00	852.60	863.23	83912	724.35	3726	43334	51.64
MANINDS	BE	22-Apr-2024	394.60	400.00	414.30	394.60	414.00	414.30	411.10	310716	1277.35	2491	-	-
MANINFRA	EQ	22-Apr-2024	208.10	211.90	212.70	206.65	207.85	207.35	209.08	454974	951.27	9884	267879	58.88
MANKIND	EQ	22-Apr-2024	2337.45	2341.85	2377.10	2320.05	2346.05	2340.40	2344.15	436792	10239.08	29169	306444	70.16
MANOMAY	EQ	22-Apr-2024	188.40	201.55	226.05	201.55	206.50	206.25	218.34	374727	818.19	6535	73490	19.61
MANORAMA	EQ	22-Apr-2024	569.75	584.90	626.70	578.35	626.70	626.70	597.00	262733	1568.51	7272	140790	53.59
MANORG	EQ	22-Apr-2024	321.75	323.40	344.00	317.55	336.00	339.95	333.53	17962	59.91	837	14036	78.14
MANUGRAPH	BE	22-Apr-2024	22.80	23.90	23.90	22.30	22.90	22.95	23.11	8862	2.05	57	-	-
MANYAVAR	EQ	22-Apr-2024	918.30	934.85	934.85	920.95	930.95	932.90	928.26	232223	2155.64	11621	145194	62.52
MAPMYINDIA	EQ	22-Apr-2024	1922.10	1921.05	1943.50	1893.00	1926.00	1902.50	1913.63	64494	1234.18	10841	29561	45.84
MARALOVER	EQ	22-Apr-2024	70.85	70.85	77.95	70.85	77.00	76.95	75.56	110907	83.80	1581	50192	45.26
MARATHON	EQ	22-Apr-2024	439.20	444.80	446.45	435.90	439.40	441.35	440.53	50798	223.78	3873	24898	49.01
MARCO	SM	22-Apr-2024	49.00	49.00	50.95	49.00	50.95	50.95	50.15	36000	18.05	12	30000	83.33
MARICO	EQ	22-Apr-2024	505.30	515.55	515.55	505.25	506.40	506.00	509.52	3016169	15367.90	56314	2146646	71.17
MARINE	EQ	22-Apr-2024	92.70	94.55	97.30	93.75	97.30	97.30	96.09	181213	174.13	1081	142880	78.85
MARINETRAN	SM	22-Apr-2024	31.20	31.00	31.20	31.00	31.20	31.20	31.10	8000	2.49	2	8000	100.00
MARKSANS	EQ	22-Apr-2024	174.30	176.15	177.20	167.00	168.90	168.05	169.89	2963259	5034.34	36156	1389287	46.88
MARSHALL	BE	22-Apr-2024	27.00	27.00	27.00	26.50	26.50	26.50	26.67	24753	6.60	60	-	-
MARUTI	EQ	22-Apr-2024	12710.95	12783.15	12879.15	12659.00	12798.95	12785.50	12781.92	342212	43741.27	54006	143827	42.03
MASFIN	EQ	22-Apr-2024	288.30	290.50	296.70	290.50	292.60	292.60	293.58	101142	296.94	7944	49967	49.40
MASKINVEST	EQ	22-Apr-2024	65.90	64.60	69.15	64.60	69.15	69.15	65.82	3169	2.09	31	2952	93.15
MASPTOP50	EQ	22-Apr-2024	42.99	42.99	43.98	42.25	43.16	43.33	43.14	353869	152.64	1724	167803	47.42
MASTEK	EQ	22-Apr-2024	2699.55	2740.00	2740.00	2640.50	2651.65	2650.25	2678.06	51648	1383.16	9536	21183	41.01
MATRIMONY	EQ	22-Apr-2024	585.55	595.00	606.35	575.00	588.10	588.75	587.57	72945	428.60	5288	33888	46.46
MAWANASUG	EQ	22-Apr-2024	92.55	92.65	97.00	92.65	95.50	95.65	95.44	99650	95.11	1846	31789	31.90
MAXESTATES	EQ	22-Apr-2024	286.50	290.55	304.50	285.60	292.00	292.20	295.32	114506	338.15	7574	53074	46.35
MAXHEALTH	EQ	22-Apr-2024	772.85	770.00	778.95	752.55	760.50	758.05	760.32	2700907	20535.42	72020	1809674	67.00
MAXIND	BE	22-Apr-2024	220.85	223.45	231.70	222.00	227.00	227.30	226.56	23400	53.02	408	-	-
MAXPOSURE	SM	22-Apr-2024	83.90	83.95	90.20	83.95	88.65	88.25	88.44	352000	311.32	69	168000	47.73
MAYURUNIQ	EQ	22-Apr-2024	499.00	503.70	514.00	497.00	503.65	507.15	504.42	64008	322.87	4732	33986	53.10
MAZDA	EQ	22-Apr-2024	1458.60	1465.15	1483.45	1420.15	1438.00	1431.70	1452.73	8399	122.02	1656	3357	39.97
MAZDOCK	EQ	22-Apr-2024	2189.10	2203.40	2239.95	2156.30	2169.85	2172.10	2189.30	1150751	25193.35	61918	256158	22.26
MBAPL	EQ	22-Apr-2024	230.50	230.95	235.00	224.75	234.00	232.20	230.14	25437	58.54	988	17113	67.28
MBECL	EQ	22-Apr-2024	4.25	4.15	4.45	4.15	4.45	4.45	4.40	177911	7.82	1010	166646	93.67
MBLINFRA	EQ	22-Apr-2024	52.95	53.25	55.05	52.20	52.55	52.70	53.57	65608	35.14	533	46149	70.34
MCDOWELL-N	EQ	22-Apr-2024	1123.10	1124.90	1163.00	1120.00	1160.80	1159.80	1139.48	3530061	40224.31	67854	2839267	80.43
MCL	BE	22-Apr-2024	37.20	38.00	39.05	36.50	39.05	39.05	38.34	68294	26.19	281	-	-
MCLEODRUSS	BE	22-Apr-2024	25.55	25.55	25.60	25.15	25.15	25.15	25.48	77466	19.73	160	-	-
MCON	SM	22-Apr-2024	128.00	128.00	131.00	128.00	131.00	131.00	129.00	3000	3.87	3	3000	100.00
MCX	EQ	22-Apr-2024	3792.15	3855.00	3959.00	3822.00	3902.00	3903.25	3911.75	1087777	42551.11	65610	277160	25.48
MDL	ST	22-Apr-2024	102.50	102.50	106.00	102.50	104.00	103.25	103.66	22000	22.81	11	22000	100.00
MEDANTA	EQ	22-Apr-2024	1403.70	1415.00	1440.00	1406.55	1416.25	1422.70	1424.38	128408	1829.01	21354	72495	56.46
MEDIASSIST	EQ	22-Apr-2024	483.50	488.90	492.00	479.15	484.55	484.60	483.57	123802	598.66	12050	68342	55.20
MEDICAMEQ	EQ	22-Apr-2024	417.20	419.05	423.20	407.00	415.25	413.65	417.52	10270	42.88	804	7125	69.38
MEDICO	BE	22-Apr-2024	48.20	48.20	48.70	45.80	47.05	48.35	47.36	316130	149.71	713	-	-
MEDPLUS	EQ	22-Apr-2024	694.40	695.75	695.75	686.35	687.10	689.15	689.17	67452	464.86	9428	47483	70.40
MEGAFLEX	ST	22-Apr-2024	33.70	32.25	35.35	32.25	35.35	35.35	33.80	6000	2.03	2	6000	100.00
MEGASOFT	EQ	22-Apr-2024	74.25	76.20	77.95	76.15	77.95	77.95	77.63	203066	157.64	851	175740	86.54
MEGASTAR	EQ	22-Apr-2024	277.65	280.00	285.15	277.05	278.20	280.10	280.99	3863	10.85	381	1932	50.01
MEGATHERM	SM	22-Apr-2024	316.05	325.00	340.50	325.00	340.00	338.60	334.13	138000	461.10	108	90000	65.22
MELSTAR	BZ	22-Apr-2024	4.90	4.90	4.90	4.80	4.80	4.80	4.81	12	0.00	3	-	-
MENONBE	EQ	22-Apr-2024	124.85	125.05	134.85	124.85	133.40	132.75	131.59	186659	245.62	3092	99292	53.19
MEP	BE	22-Apr-2024	8.30	8.25	8.55	7.90	7.90	7.90	8.09	1428115	115.48	1300	-	-
METALFORGE	BZ	22-Apr-2024	4.50	4.55	4.65	4.30	4.50	4.50	4.48	26930	1.21	37	-	-
METROBRAND	EQ	22-Apr-2024	1068.85	1073.30	1089.20	1061.00	1064.80	1069.75	1073.17	144702	1552.89	19074	76322	52.74
METROPOLIS	EQ	22-Apr-2024	1739.65	1735.00	1805.35	1715.55	1802.00	1789.55	1768.30	263824	4665.21	18034	55758	21.13
MFSL	EQ	22-Apr-2024	1021.60	1032.00	1063.10	1018.85	1057.00	1060.30	1054.51	2112037	22271.66	71447	1473372	69.76
MGEL	EQ	22-Apr-2024	18.75	19.10	19.30	18.65	18.80	18.75	18.93	63920	12.10	426	46888	73.35
MGL	EQ	22-Apr-2024	1391.35	1405.30	1405.30	1370.00	1387.50	1383.70	1383.50	510059	7056.66	18614	270082	52.95
MHHL	SM	22-Apr-2024	55.00	54.50	56.50	54.50	56.50	56.50	54.93	9000	4.94	6	7500	83.33
MHLXMIRU	BE	22-Apr-2024	231.00	238.00	238.00	225.00	233.00	231.95	230.91	8822	20.37	285	-	-
MHRIL	EQ	22-Apr-2024	399.70	404.25	406.80	400.50	401.40	401.40	402.31	87028	350.13	3722	46518	53.45
MICEL	EQ	22-Apr-2024	40.75	42.95	44.80	42.10	44.80	44.80	44.16	360674	159.26	1520	283177	78.51
MICROPRO	SM	22-Apr-2024	44.55	45.00	48.00	44.55	45.50	45.75	45.75	20800	9.52	13	9600	46.15
MID150BEES	EQ	22-Apr-2024	186.08	189.00	189.00	186.30	187.98	187.30	187.33	344947	646.18	4387	202908	58.82
MIDCAP	EQ	22-Apr-2024	138.44	140.47	140.47	138.50	139.48	139.10	138.78	18801	26.09	403	10683	56.82
MIDCAPETF	EQ	22-Apr-2024	18.29	18.10	18.49	18.10	18.45	18.38	18.39	938129	172.56	2598	782390	83.40
MIDCAPIETF	EQ	22-Apr-2024	185.61	189.00	189.00	186.02	187.02	186.83	186.90	33172	62.00	992	17271	52.06
MIDHANI	EQ	22-Apr-2024	411.30	417.00	420.50	412.05	417.05	417.00	416.24	453780	1888.83	16000	161869	35.67
MIDQ50ADD	EQ	22-Apr-2024	210.01	210.01	210.60	209.13	210.13	210.41	210.27	4639	9.75	102	3307	71.29
MIDSELIETF	EQ	22-Apr-2024	148.98	153.45	153.45	147.06	150.14	150.00	149.83	11759	17.62	302	10426	88.66
MILTON	SM	22-Apr-2024	30.00	29.00	31.50	29.00	31.50	31.50	30.88	17600	5.43	4	17600	100.00
MINDACORP	EQ	22-Apr-2024	405.00	406.00	409.50	403.10	404.75	404.45	405.17	137719	558.00	9619	74835	54.34
MINDSPACE	RR	22-Apr-2024	341.96	342.85	345.85	342.01	345.00	344.45	344.60	67708	233.32	1575	58260	86.05
MINDTECK	EQ	22-Apr-2024	306.10	309.90	319.25	297.70	305.55	306.80	307.43	293964	903.73	6142	136608	46.47
MIRCELECTR	EQ	22-Apr-2024	20.45	21.10	21.45	20.60	21.20	21.00	21.12	781004	164.93	1584	431717	55.28
MIRZAINT	BE	22-Apr-2024	44.80	45.25	45.50	45.00	45.25	45.20	45.25	75758	34.28	548	-	-
MITCON	BE	22-Apr-2024	117.50	115.00	119.55	115.00	119.50	118.90	118.22	2939	3.47	52	-	-
MITTAL	BE	22-Apr-2024	1.65	1.65	1.65	1.65	1.65	1.65	1.65	437418	7.22	302	-	-
MKPL	BE	22-Apr-2024	10.80	10.65	10.65	10.60	10.60	10.60	10.61	167380	17.75	596	-	-
MMFL	EQ	22-Apr-2024	1057.75	1080.00	1094.45	1030.50	1046.80	1038.20	1064.08	181928	1935.85	14613	82400	45.29
MMP	EQ	22-Apr-2024	270.75	270.90	296.00	270.85	290.60	294.95	288.88	58709	169.60	3132	35771	60.93
MMTC	EQ	22-Apr-2024	70.85	72.00	73.25	71.60	72.70	72.55	72.45	1282891	929.44	7405	505570	39.41
MNC	EQ	22-Apr-2024	26.49	26.89	26.89	26.38	26.80	26.62	26.65	14380	3.83	140	13054	90.78
MODIRUBBER	EQ	22-Apr-2024	100.60	100.60	105.60	98.60	105.60	104.35	102.69	15951	16.38	314	12523	78.51
MODISONLTD	EQ	22-Apr-2024	142.30	142.30	145.85	137.10	140.45	139.90	141.86	102614	145.57	3505	60560	59.02
MODTHREAD	BE	22-Apr-2024	60.70	59.50	59.50	59.50	59.50	59.50	59.50	2398	1.43	19	-	-
MOGSEC	EQ	22-Apr-2024	55.05	55.05	55.20	54.60	54.80	54.82	54.66	7712	4.22	56	7614	98.73
MOHEALTH	EQ	22-Apr-2024	34.88	35.48	35.49	34.82	35.01	35.05	35.09	33088	11.61	258	24865	75.15
MOHITIND	EQ	22-Apr-2024	22.00	22.00	22.95	21.65	22.35	22.40	22.30	15230	3.40	159	10530	69.14
MOIL	EQ	22-Apr-2024	328.65	331.90	351.00	331.50	345.60	345.75	344.39	3652884	12580.25	47831	1248430	34.18
MOKSH	BE	22-Apr-2024	17.30	17.30	17.30	17.25	17.25	17.25	17.27	73136	12.63	242	-	-
MOL	EQ	22-Apr-2024	88.20	88.85	89.50	87.00	87.45	87.85	88.02	1108837	975.99	8733	483233	43.58
MOLDTECH	EQ	22-Apr-2024	215.90	217.05	222.00	217.05	219.95	220.05	220.22	116372	256.28	5901	65510	56.29
MOLDTKPAC	EQ	22-Apr-2024	854.80	854.00	885.10	846.65	876.00	872.70	871.12	93457	814.12	14396	56197	60.13
MOLOWVOL	EQ	22-Apr-2024	34.68	34.98	34.98	34.68	34.95	34.88	34.93	9354	3.27	92	9318	99.62
MOM100	EQ	22-Apr-2024	51.81	51.10	52.80	51.10	52.49	52.44	52.38	103639	54.29	1725	66663	64.32
MOM30IETF	EQ	22-Apr-2024	31.13	31.25	31.82	31.25	31.62	31.59	31.48	136368	42.93	999	92128	67.56
MOM50	EQ	22-Apr-2024	224.86	226.85	228.00	225.24	228.00	227.63	226.77	1282	2.91	70	1113	86.82
MOMENTUM	EQ	22-Apr-2024	31.01	31.01	31.77	31.01	31.77	31.47	31.33	118045	36.99	385	117038	99.15
MOMOMENTUM	EQ	22-Apr-2024	61.97	61.97	63.02	60.85	63.02	62.85	62.58	168155	105.23	526	109156	64.91
MON100	EQ	22-Apr-2024	141.63	142.00	144.19	138.51	142.00	141.66	141.00	1311290	1848.90	19423	848103	64.68
MONARCH	EQ	22-Apr-2024	597.80	611.95	634.00	601.25	605.00	606.35	612.67	38693	237.06	2109	23101	59.70
MONIFTY500	EQ	22-Apr-2024	20.48	20.89	20.89	20.49	20.64	20.63	20.61	113757	23.45	702	89649	78.81
MONQ50	EQ	22-Apr-2024	60.86	60.64	61.93	60.47	61.87	60.91	60.84	31706	19.29	447	14170	44.69
MONTECARLO	EQ	22-Apr-2024	625.40	628.55	645.00	628.25	638.00	637.90	635.90	76293	485.15	6497	50837	66.63
MOQUALITY	EQ	22-Apr-2024	174.14	175.00	175.96	174.96	175.95	175.66	175.23	624	1.09	28	509	81.57
MORARJEE	BE	22-Apr-2024	20.65	19.65	19.65	19.65	19.65	19.65	19.65	15851	3.11	37	-	-
MOREALTY	EQ	22-Apr-2024	92.92	93.49	94.14	93.40	93.70	93.54	93.77	15958	14.96	313	12796	80.19
MOREPENLAB	EQ	22-Apr-2024	49.05	51.05	52.15	50.30	51.90	51.80	51.23	9387478	4808.80	26347	3806534	40.55
MOS	SM	22-Apr-2024	175.30	179.90	183.00	176.10	179.60	179.80	180.03	198400	357.18	96	60800	30.65
MOSMALL250	EQ	22-Apr-2024	15.19	15.48	15.48	15.10	15.30	15.34	15.33	122312	18.75	285	108881	89.02
MOTHERSON	EQ	22-Apr-2024	127.05	126.60	128.95	121.60	127.50	127.70	126.22	35636085	44978.14	100108	14205356	39.86
MOTILALOFS	EQ	22-Apr-2024	2232.00	2295.00	2358.90	2275.80	2344.00	2328.10	2318.71	600502	13923.89	49615	254744	42.42
MOTISONS	EQ	22-Apr-2024	162.35	163.00	164.85	161.50	162.25	162.80	162.89	133370	217.24	2045	89505	67.11
MOTOGENFIN	BE	22-Apr-2024	34.70	35.40	35.55	34.65	35.55	35.55	35.35	1994	0.70	31	-	-
MOVALUE	EQ	22-Apr-2024	94.62	94.67	96.27	94.62	95.98	95.96	95.83	84574	81.05	1265	61922	73.22
MPHASIS	EQ	22-Apr-2024	2280.30	2296.95	2298.95	2228.45	2238.70	2237.30	2251.23	604348	13605.27	46223	304428	50.37
MPSLTD	EQ	22-Apr-2024	1623.95	1632.05	1661.90	1610.00	1616.00	1619.75	1620.35	8641	140.01	2344	3587	41.51
MPTODAY	SM	22-Apr-2024	30.05	31.50	31.50	31.50	31.50	31.50	31.50	2000	0.63	1	2000	100.00
MRF	EQ	22-Apr-2024	129157.65	129900.00	131651.00	128709.10	129125.00	129020.05	130056.63	6055	7874.93	4490	1665	27.50
MRO-TEK	EQ	22-Apr-2024	80.20	80.05	83.15	80.05	82.90	82.35	82.25	57371	47.19	531	33497	58.39
MRPL	EQ	22-Apr-2024	227.00	229.00	230.00	222.35	223.90	223.20	225.67	2197288	4958.60	25321	785425	35.75
MSPL	EQ	22-Apr-2024	27.05	27.05	28.00	27.00	27.40	27.25	27.34	223086	60.99	874	182367	81.75
MSTCLTD	EQ	22-Apr-2024	846.85	849.95	874.95	849.95	869.00	868.60	866.18	113776	985.51	7615	41237	36.24
MSUMI	EQ	22-Apr-2024	70.15	70.55	70.55	69.40	69.60	69.60	69.86	5140844	3591.50	40284	2808501	54.63
MTARTECH	EQ	22-Apr-2024	1773.95	1795.85	1804.00	1782.55	1794.00	1790.85	1791.56	113363	2030.96	13200	56633	49.96
MTEDUCARE	BE	22-Apr-2024	3.45	3.50	3.50	3.30	3.40	3.40	3.35	39022	1.31	50	-	-
MTNL	EQ	22-Apr-2024	35.05	35.45	36.35	35.30	36.00	36.10	35.85	1983172	711.00	5450	784206	39.54
MUFIN	EQ	22-Apr-2024	117.20	117.85	123.05	117.75	123.05	123.05	121.27	76787	93.12	956	60757	79.12
MUFTI	EQ	22-Apr-2024	184.05	187.40	188.75	184.60	185.00	185.05	186.10	113470	211.16	5703	54853	48.34
MUKANDLTD	EQ	22-Apr-2024	168.20	169.60	172.00	167.60	168.25	168.20	169.08	161728	273.45	4642	85420	52.82
MUKKA	EQ	22-Apr-2024	36.10	36.80	36.90	36.20	36.25	36.25	36.48	852848	311.12	4483	484832	56.85
MUKTAARTS	BE	22-Apr-2024	71.25	71.00	73.95	71.00	71.60	71.60	72.25	1654	1.19	18	-	-
MUNJALAU	EQ	22-Apr-2024	81.55	84.85	84.85	82.15	83.00	83.00	83.13	73541	61.13	690	50827	69.11
MUNJALSHOW	EQ	22-Apr-2024	159.70	160.35	166.45	159.95	163.95	163.25	162.42	81710	132.71	3120	45262	55.39
MURUDCERA	EQ	22-Apr-2024	50.60	51.20	52.50	50.10	51.00	50.90	51.11	43245	22.10	454	32516	75.19
MUTHOOTCAP	EQ	22-Apr-2024	300.40	301.00	316.90	301.00	314.20	312.80	311.05	52173	162.29	1479	26212	50.24
MUTHOOTFIN	EQ	22-Apr-2024	1651.75	1655.80	1670.65	1632.80	1646.00	1641.15	1646.20	178305	2935.26	13470	57121	32.04
MUTHOOTMF	EQ	22-Apr-2024	237.65	239.80	241.35	235.60	239.70	239.60	239.14	281896	674.14	8933	156248	55.43
MVGJL	EQ	22-Apr-2024	247.40	270.00	270.00	251.05	260.00	258.05	256.32	80613	206.63	2456	40796	50.61
MVKAGRO	SM	22-Apr-2024	48.90	47.95	49.90	47.95	49.40	49.05	48.92	31200	15.26	26	22800	73.08
MWL	SM	22-Apr-2024	131.85	158.20	158.20	158.20	158.20	158.20	158.20	128400	203.13	99	127200	99.07
NABARD	N2	22-Apr-2024	1140.00	1140.00	1140.00	1125.01	1129.25	1129.61	1127.56	1472	16.60	52	1419	96.40
NACLIND	EQ	22-Apr-2024	62.15	62.45	63.75	61.70	62.05	62.10	62.29	82550	51.42	792	49757	60.27
NAGAFERT	EQ	22-Apr-2024	10.30	10.50	10.60	9.95	10.10	10.10	10.29	892992	91.87	1777	576422	64.55
NAGREEKCAP	BE	22-Apr-2024	20.55	19.65	21.55	19.65	21.00	21.00	20.88	5023	1.05	21	-	-
NAGREEKEXP	EQ	22-Apr-2024	32.60	33.80	33.80	32.40	32.60	32.60	32.85	33752	11.09	301	22342	66.19
NAHARCAP	EQ	22-Apr-2024	290.10	298.75	308.00	297.00	303.80	302.55	302.27	14378	43.46	481	8374	58.24
NAHARINDUS	EQ	22-Apr-2024	123.75	124.45	134.90	124.45	133.00	132.60	131.99	195031	257.42	2052	86991	44.60
NAHARPOLY	EQ	22-Apr-2024	200.55	201.60	205.95	198.50	203.10	203.30	202.54	13277	26.89	627	6280	47.30
NAHARSPING	EQ	22-Apr-2024	280.00	281.05	288.00	281.05	285.00	284.75	285.54	21245	60.66	1616	12321	57.99
NAM-INDIA	EQ	22-Apr-2024	561.15	565.00	581.80	564.95	577.95	577.75	572.73	1088579	6234.59	35107	662945	60.90
NAMAN	SM	22-Apr-2024	136.55	138.00	144.75	133.00	135.00	135.85	138.15	291200	402.30	168	156800	53.85
NARMADA	BE	22-Apr-2024	20.60	20.60	20.60	20.60	20.60	20.60	20.60	4132	0.85	16	-	-
NATCOPHARM	EQ	22-Apr-2024	999.40	978.00	1022.00	974.95	1009.00	1005.70	1007.40	624944	6295.68	30436	287376	45.98
NATHBIOGEN	EQ	22-Apr-2024	191.25	195.00	201.50	194.45	201.20	200.15	198.96	77171	153.54	2390	48139	62.38
NATIONALUM	EQ	22-Apr-2024	184.80	187.80	191.40	184.70	185.90	185.45	187.79	37346966	70133.93	122730	12054201	32.28
NAUKRI	EQ	22-Apr-2024	5712.10	5761.40	5884.95	5680.25	5809.00	5800.35	5803.69	258822	15021.23	39216	75915	29.33
NAVA	EQ	22-Apr-2024	481.25	484.90	500.00	483.80	486.80	486.05	489.61	217005	1062.48	10011	107752	49.65
NAVINFLUOR	EQ	22-Apr-2024	3222.65	3256.15	3282.15	3232.75	3278.00	3278.60	3267.39	252822	8260.68	19126	152817	60.44
NAVINIFTY	EQ	22-Apr-2024	221.19	222.00	225.26	222.00	225.26	225.26	223.42	2448	5.47	34	1357	55.43
NAVKARCORP	EQ	22-Apr-2024	107.70	108.70	111.40	106.60	108.75	108.45	108.94	1648314	1795.74	11655	543256	32.96
NAVNETEDUL	EQ	22-Apr-2024	148.80	147.90	153.85	147.90	150.60	151.30	150.96	204131	308.16	5655	92790	45.46
NAZARA	EQ	22-Apr-2024	624.80	638.95	640.00	628.10	639.00	636.20	633.98	178011	1128.56	7647	87356	49.07
NBCC	EQ	22-Apr-2024	124.10	125.70	126.80	124.50	125.20	125.20	125.41	6167572	7734.67	44674	2859157	46.36
NBIFIN	EQ	22-Apr-2024	1775.10	1878.35	1950.00	1831.35	1875.00	1882.45	1869.82	5690	106.39	459	4595	80.76
NCC	EQ	22-Apr-2024	242.50	245.50	246.65	241.30	242.80	242.50	243.38	2920384	7107.60	35540	1252029	42.87
NCLIND	EQ	22-Apr-2024	205.75	206.80	211.80	204.45	207.30	206.35	206.53	170617	352.37	6159	88394	51.81
NDGL	EQ	22-Apr-2024	2373.85	2411.00	2599.90	2411.00	2519.00	2519.00	2510.65	278	6.98	44	237	85.25
NDL	EQ	22-Apr-2024	43.30	44.50	44.70	42.50	42.75	42.90	43.65	734134	320.47	2686	323870	44.12
NDLVENTURE	EQ	22-Apr-2024	101.65	104.85	104.85	101.10	103.10	102.90	103.13	2962	3.05	69	1922	64.89
NDRAUTO	EQ	22-Apr-2024	814.95	842.95	842.95	826.80	827.00	831.20	833.84	2884	24.05	575	1649	57.18
NDTV	EQ	22-Apr-2024	217.55	223.50	223.50	218.00	218.15	218.80	219.79	122590	269.44	4359	57099	46.58
NECCLTD	EQ	22-Apr-2024	27.95	28.90	30.70	27.40	27.45	27.55	28.82	852156	245.61	2240	455486	53.45
NECLIFE	EQ	22-Apr-2024	33.30	34.30	34.95	33.55	34.45	34.25	34.23	291903	99.92	1472	177534	60.82
NELCAST	EQ	22-Apr-2024	151.00	151.80	154.40	151.60	153.00	152.35	152.69	65726	100.36	1755	34519	52.52
NELCO	EQ	22-Apr-2024	742.30	749.05	804.30	744.00	799.00	793.65	782.53	317121	2481.56	21395	119027	37.53
NEOGEN	EQ	22-Apr-2024	1358.55	1375.00	1379.95	1353.05	1374.95	1368.40	1369.40	17425	238.62	3463	8615	49.44
NESCO	EQ	22-Apr-2024	798.40	800.00	824.00	800.00	820.00	819.35	816.73	40072	327.28	4685	24080	60.09
NESTLEIND	EQ	22-Apr-2024	2437.70	2436.50	2482.00	2427.85	2460.00	2458.70	2451.60	1252353	30702.69	80116	763861	60.99
NETF	EQ	22-Apr-2024	234.64	236.91	238.00	234.64	236.93	236.31	236.38	3740	8.84	174	1705	45.59
NETWEB	EQ	22-Apr-2024	1669.00	1700.95	1700.95	1645.00	1657.00	1658.50	1669.25	54236	905.33	5065	30513	56.26
NETWORK18	BE	22-Apr-2024	87.60	88.40	88.40	86.05	87.10	87.20	86.87	249992	217.17	2154	-	-
NEULANDLAB	EQ	22-Apr-2024	7368.70	7499.95	7721.90	7403.05	7622.00	7628.10	7566.15	29991	2269.16	9906	14328	47.77
NEWGEN	EQ	22-Apr-2024	733.00	739.95	749.95	734.70	736.40	736.15	740.46	82391	610.07	9682	53474	64.90
NEWJAISA	SM	22-Apr-2024	109.15	110.00	110.50	102.20	103.50	103.25	106.02	90000	95.41	30	66000	73.33
NEXT50	EQ	22-Apr-2024	627.51	632.09	635.51	630.46	634.58	634.47	633.56	7265	46.03	107	6249	86.02
NEXT50IETF	EQ	22-Apr-2024	64.23	65.89	65.89	64.01	64.90	64.91	64.85	98351	63.79	1498	69690	70.86
NEXTMEDIA	EQ	22-Apr-2024	6.90	7.30	7.30	6.80	6.85	6.85	6.96	6505	0.45	75	6068	93.28
NFL	EQ	22-Apr-2024	97.15	99.95	103.25	99.80	102.70	102.50	101.72	5294239	5385.04	23209	1414909	26.73
NGIL	EQ	22-Apr-2024	54.70	56.80	56.80	52.00	53.65	53.25	53.74	211156	113.48	1118	56623	26.82
NGLFINE	EQ	22-Apr-2024	2540.05	2506.05	2649.25	2506.05	2597.00	2588.80	2583.80	19216	496.50	4459	5765	30.00
NH	EQ	22-Apr-2024	1242.45	1244.30	1262.70	1242.50	1250.40	1255.55	1254.02	242623	3042.55	21720	177644	73.22
NHAI	N2	22-Apr-2024	1120.00	1120.00	1121.01	1120.00	1121.01	1121.01	1120.89	362	4.06	4	340	93.92
NHAI	N5	22-Apr-2024	1165.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	2	100	100.00
NHAI	N6	22-Apr-2024	1159.99	1159.99	1169.60	1157.00	1165.00	1160.98	1161.31	481	5.59	10	421	87.53
NHAI	N8	22-Apr-2024	1027.52	1026.00	1036.90	1026.00	1036.50	1036.50	1032.43	596	6.15	14	504	84.56
NHAI	NA	22-Apr-2024	1125.08	1125.75	1129.75	1125.75	1127.00	1125.92	1126.67	498	5.61	7	488	97.99
NHAI	NE	22-Apr-2024	1162.01	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1319	15.37	9	1319	100.00
NHBTF2014	N6	22-Apr-2024	6714.46	6720.00	6746.00	6720.00	6746.00	6746.00	6732.07	28	1.88	3	28	100.00
NHBTF2023	N6	22-Apr-2024	5817.12	5816.00	5830.00	5815.00	5815.00	5816.28	5816.09	206	11.98	10	206	100.00
NHIT	N1	22-Apr-2024	302.00	301.40	303.40	301.40	303.40	301.40	301.61	1797	5.42	21	1797	100.00
NHIT	N2	22-Apr-2024	302.50	302.50	302.50	301.11	301.35	301.35	301.62	1524	4.60	9	1524	100.00
NHIT	N3	22-Apr-2024	407.40	403.10	404.75	403.10	404.00	404.00	403.71	1559	6.29	9	1559	100.00
NHPC	EQ	22-Apr-2024	87.15	88.80	89.70	88.30	88.60	88.55	88.88	32690525	29055.79	84805	12675266	38.77
NHPC	N5	22-Apr-2024	1140.00	1198.78	1198.78	1198.78	1198.78	1198.78	1198.78	35	0.42	2	35	100.00
NHPC	N6	22-Apr-2024	1278.28	1299.00	1299.00	1298.99	1299.00	1299.00	1299.00	353	4.59	4	353	100.00
NIACL	EQ	22-Apr-2024	218.95	220.00	223.80	218.95	221.40	221.25	221.42	495100	1096.23	10855	176914	35.73
NIBL	EQ	22-Apr-2024	33.05	33.75	35.25	32.50	33.60	33.60	33.24	11355	3.77	185	6922	60.96
NIDAN	SM	22-Apr-2024	29.50	29.95	29.95	28.50	29.65	29.65	29.62	24000	7.11	23	15000	62.50
NIDO	N6	22-Apr-2024	1035.00	1035.00	1038.00	1035.00	1038.00	1036.68	1035.17	762	7.89	9	762	100.00
NIDO	N7	22-Apr-2024	1762.51	1971.00	2000.00	1971.00	1999.00	1998.99	1983.56	116	2.30	5	67	57.76
NIF100BEES	EQ	22-Apr-2024	239.25	239.26	242.59	239.26	241.50	241.37	240.75	12910	31.08	376	9116	70.61
NIF100IETF	EQ	22-Apr-2024	250.65	255.60	255.60	250.65	253.02	253.21	253.09	10389	26.29	872	8815	84.85
NIF10GETF	EQ	22-Apr-2024	22.86	22.90	22.99	22.51	22.97	22.97	22.66	461	0.10	16	314	68.11
NIF5GETF	EQ	22-Apr-2024	56.09	56.09	56.09	54.85	55.89	55.89	55.20	969	0.53	22	688	71.00
NIFITETF	EQ	22-Apr-2024	334.97	331.91	344.99	331.90	337.03	336.97	335.30	2000	6.71	100	1724	86.20
NIFMID150	EQ	22-Apr-2024	181.68	182.21	183.12	181.96	183.00	183.00	182.46	167	0.30	23	139	83.23
NIFTY1	EQ	22-Apr-2024	238.76	238.76	241.60	238.76	241.34	240.83	240.27	51147	122.89	946	27401	53.57
NIFTY50ADD	EQ	22-Apr-2024	226.86	227.46	228.75	227.44	228.67	228.39	228.22	9826	22.42	370	4228	43.03
NIFTYBEES	EQ	22-Apr-2024	245.53	246.09	247.90	245.68	247.85	247.31	246.82	2726803	6730.43	36440	1833956	67.26
NIFTYBETF	EQ	22-Apr-2024	221.12	222.12	224.57	221.88	224.57	223.94	222.37	1697	3.77	80	1538	90.63
NIFTYETF	EQ	22-Apr-2024	234.04	236.48	236.48	234.50	236.15	235.70	235.36	36798	86.61	463	32035	87.06
NIFTYIETF	EQ	22-Apr-2024	243.93	246.20	246.39	244.32	246.39	246.12	245.47	345861	848.97	12317	262255	75.83
NIFTYQLITY	EQ	22-Apr-2024	18.66	18.66	19.15	18.56	18.75	18.75	18.75	85140	15.96	376	78955	92.74
NIITLTD	EQ	22-Apr-2024	105.25	105.25	107.00	105.25	106.00	105.80	106.13	235953	250.41	2292	135062	57.24
NIITMTS	EQ	22-Apr-2024	504.30	504.30	514.50	504.30	507.00	507.75	507.20	28368	143.88	3204	16685	58.82
NILAINFRA	BE	22-Apr-2024	10.80	10.80	11.00	10.80	11.00	11.00	10.95	303301	33.21	385	-	-
NILASPACES	EQ	22-Apr-2024	7.75	8.05	8.10	7.80	8.10	8.10	8.08	2020150	163.17	2833	1301046	64.40
NILKAMAL	EQ	22-Apr-2024	1846.95	1930.00	1930.00	1845.00	1859.95	1858.65	1866.87	9580	178.85	2176	4231	44.16
NINSYS	EQ	22-Apr-2024	457.35	460.00	476.85	457.10	460.00	462.05	463.24	1711	7.93	271	1097	64.11
NIPPOBATRY	EQ	22-Apr-2024	608.20	617.30	698.90	611.05	689.90	685.00	666.75	99255	661.78	6428	45158	45.50
NIRAJ	BE	22-Apr-2024	43.45	43.85	43.85	41.30	41.30	41.85	42.64	43695	18.63	246	-	-
NIRMAN	SM	22-Apr-2024	207.65	221.75	224.00	208.50	224.00	222.95	218.49	42600	93.08	66	25800	60.56
NITCO	BE	22-Apr-2024	60.70	61.90	61.90	61.90	61.90	61.90	61.90	55914	34.61	48	-	-
NITINSPIN	EQ	22-Apr-2024	345.90	351.90	354.00	346.80	352.05	352.75	351.43	42679	149.99	3682	22342	52.35
NITIRAJ	EQ	22-Apr-2024	183.15	185.65	185.65	180.00	184.45	184.85	184.43	4017	7.41	86	2663	66.29
NKIND	BE	22-Apr-2024	52.45	54.50	54.50	52.50	52.50	52.50	52.52	191	0.10	5	-	-
NLCINDIA	EQ	22-Apr-2024	223.90	225.85	231.75	225.05	226.40	225.85	227.69	2307953	5255.08	23050	754426	32.69
NMDC	EQ	22-Apr-2024	235.65	238.00	240.75	236.50	238.05	237.80	238.20	5953216	14180.41	39259	1835016	30.82
NOCIL	EQ	22-Apr-2024	260.95	261.90	264.85	259.95	261.40	261.85	262.25	378149	991.70	10074	157413	41.63
NOIDATOLL	BE	22-Apr-2024	8.75	8.75	8.75	8.60	8.60	8.60	8.70	11749	1.02	49	-	-
NORBTEAEXP	EQ	22-Apr-2024	12.60	12.80	13.15	12.30	12.70	12.50	12.59	8123	1.02	91	6067	74.69
NOVAAGRI	EQ	22-Apr-2024	53.05	53.25	54.50	52.95	53.15	53.10	53.28	263401	140.33	2961	180316	68.46
NPBET	EQ	22-Apr-2024	245.98	248.75	248.75	243.47	244.70	244.70	244.18	788	1.92	40	550	69.80
NPST	SM	22-Apr-2024	1211.00	1250.00	1271.55	1230.05	1271.55	1271.55	1266.30	36000	455.87	109	30000	83.33
NRAIL	EQ	22-Apr-2024	479.45	479.50	489.90	475.00	475.10	482.15	480.82	3778	18.17	584	2200	58.23
NRBBEARING	EQ	22-Apr-2024	322.75	329.00	329.00	318.00	320.85	319.75	323.53	155043	501.61	8673	75432	48.65
NRL	EQ	22-Apr-2024	81.45	81.50	83.65	80.00	81.20	81.45	81.84	171142	140.06	1015	83882	49.01
NSIL	EQ	22-Apr-2024	3352.90	3550.00	3689.00	3500.05	3636.05	3632.10	3626.24	27739	1005.88	5768	12557	45.27
NSLNISP	EQ	22-Apr-2024	62.55	63.65	64.90	63.15	63.85	63.70	63.96	19655324	12572.11	58745	5222828	26.57
NTL	BE	22-Apr-2024	4.10	3.90	3.90	3.90	3.90	3.90	3.90	4729	0.18	13	-	-
NTPC	EQ	22-Apr-2024	350.55	355.00	355.00	341.90	344.25	342.90	345.81	37382916	129272.82	199497	26998352	72.22
NTPC	N5	22-Apr-2024	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	100	1.16	4	100	100.00
NTPC	N6	22-Apr-2024	1299.00	1290.30	1292.00	1290.15	1290.20	1291.35	1290.68	648	8.36	13	540	83.33
NTPC	N7	22-Apr-2024	5.10	5.10	5.20	5.10	5.12	5.12	5.12	19309	0.99	94	16424	85.06
NUCLEUS	EQ	22-Apr-2024	1280.30	1291.00	1370.00	1287.60	1348.00	1345.70	1339.70	52516	703.56	5993	26587	50.63
NURECA	EQ	22-Apr-2024	276.25	278.60	294.00	278.60	289.00	289.25	288.10	34039	98.06	2249	15418	45.30
NUVAMA	EQ	22-Apr-2024	5297.65	5388.00	5444.00	5238.15	5242.15	5254.70	5284.46	21310	1126.12	5377	11764	55.20
NUVOCO	EQ	22-Apr-2024	326.60	335.00	337.50	325.00	332.10	333.05	331.50	628734	2084.24	19441	282006	44.85
NV20	EQ	22-Apr-2024	135.94	136.99	137.35	135.40	137.19	136.89	135.94	67326	91.52	375	50970	75.71
NV20BEES	EQ	22-Apr-2024	137.03	138.77	139.70	136.51	138.00	137.75	137.29	15165	20.82	312	8676	57.21
NV20IETF	EQ	22-Apr-2024	13.30	13.70	13.70	13.12	13.43	13.42	13.38	329454	44.09	1935	178638	54.22
NXST	RR	22-Apr-2024	131.34	132.99	134.35	131.81	133.66	133.86	133.71	107755	144.08	994	84937	78.82
NYKAA	EQ	22-Apr-2024	168.20	170.00	170.50	165.50	168.00	168.00	167.66	2890356	4845.90	32929	1199119	41.49
OAL	EQ	22-Apr-2024	321.25	320.05	325.00	314.55	318.65	319.65	318.99	16950	54.07	931	12391	73.10
OBCL	EQ	22-Apr-2024	51.55	52.50	53.80	51.80	52.75	52.70	52.98	53325	28.25	2080	21970	41.20
OBEROIRLTY	EQ	22-Apr-2024	1394.65	1397.50	1461.95	1395.00	1427.85	1423.05	1420.33	444410	6312.08	30214	202214	45.50
OCCL	EQ	22-Apr-2024	778.10	784.85	790.30	768.20	770.00	774.15	778.67	35658	277.66	3813	25536	71.61
OFSS	EQ	22-Apr-2024	7602.75	7660.00	7680.85	7333.00	7525.80	7538.50	7491.46	377745	28298.60	53449	122956	32.55
OIL	EQ	22-Apr-2024	599.85	606.00	616.50	595.00	597.80	596.80	602.46	2486599	14980.70	55030	981474	39.47
OILCOUNTUB	BE	22-Apr-2024	43.35	44.20	44.20	44.20	44.20	44.20	44.20	7570	3.35	25	-	-
OLECTRA	EQ	22-Apr-2024	1754.25	1771.40	1810.00	1766.10	1798.50	1796.75	1785.94	608946	10875.41	33130	192097	31.55
OLIL	SM	22-Apr-2024	70.00	66.95	66.95	66.85	66.85	66.85	66.90	2400	1.61	2	2400	100.00
OMAXAUTO	BE	22-Apr-2024	112.50	112.55	114.75	112.55	114.75	114.75	113.85	16563	18.86	59	-	-
OMAXE	EQ	22-Apr-2024	93.35	94.20	95.80	90.00	91.90	91.05	92.57	311987	288.80	1786	217184	69.61
OMFURN	SM	22-Apr-2024	75.95	75.95	78.00	73.00	73.00	73.00	75.03	21600	16.21	9	21600	100.00
OMINFRAL	EQ	22-Apr-2024	129.85	133.25	138.15	131.55	138.15	137.25	135.81	293413	398.49	5362	198052	67.50
OMKARCHEM	BZ	22-Apr-2024	7.50	7.45	7.45	7.15	7.20	7.20	7.19	12818	0.92	36	-	-
ONDOOR	SM	22-Apr-2024	268.00	267.10	281.00	267.00	281.00	277.15	272.68	5400	14.72	9	4200	77.78
ONELIFECAP	BE	22-Apr-2024	19.60	19.60	19.60	18.65	18.65	18.65	18.68	124952	23.35	268	-	-
ONEPOINT	BE	22-Apr-2024	53.60	54.45	54.45	52.00	53.30	53.35	53.26	184493	98.25	805	-	-
ONGC	EQ	22-Apr-2024	275.25	277.30	278.00	273.75	277.30	276.80	275.54	14184019	39082.52	93001	6307841	44.47
ONMOBILE	EQ	22-Apr-2024	79.00	81.00	82.25	79.60	81.20	81.15	80.93	608861	492.78	4918	258869	42.52
ONWARDTEC	EQ	22-Apr-2024	484.60	489.15	510.95	487.80	489.60	490.10	498.09	55808	277.97	7724	21857	39.16
OPTIEMUS	EQ	22-Apr-2024	271.95	274.95	278.50	269.25	271.60	271.25	273.67	83661	228.95	4967	48807	58.34
ORBTEXP	EQ	22-Apr-2024	163.00	163.25	169.20	163.25	163.25	164.15	165.83	9265	15.36	439	6459	69.71
ORCHPHARMA	EQ	22-Apr-2024	1064.80	1060.00	1082.95	1041.05	1050.00	1053.50	1060.67	71798	761.54	10041	47231	65.78
ORIANA	SM	22-Apr-2024	1367.90	1374.00	1423.00	1299.50	1305.00	1307.05	1347.62	150600	2029.52	447	79200	52.59
ORICONENT	EQ	22-Apr-2024	43.45	44.00	44.75	42.10	42.60	42.65	43.34	1837637	796.50	5999	684396	37.24
ORIENTALTL	BE	22-Apr-2024	8.90	8.85	8.90	8.80	8.80	8.80	8.85	8585	0.76	49	-	-
ORIENTBELL	EQ	22-Apr-2024	360.10	360.10	374.25	360.10	369.50	368.90	369.29	29785	109.99	1273	12261	41.17
ORIENTCEM	EQ	22-Apr-2024	198.40	201.30	203.75	197.85	201.35	200.65	200.27	310150	621.13	10669	159455	51.41
ORIENTCER	EQ	22-Apr-2024	48.95	50.40	51.30	49.15	50.40	50.15	50.37	49674	25.02	702	32389	65.20
ORIENTELEC	EQ	22-Apr-2024	208.10	209.00	220.00	208.65	217.50	217.10	216.78	1073605	2327.38	20935	423766	39.47
ORIENTHOT	EQ	22-Apr-2024	134.30	135.90	136.00	131.15	135.00	135.05	133.34	778227	1037.72	8957	388736	49.95
ORIENTLTD	EQ	22-Apr-2024	86.20	88.25	90.50	86.75	90.50	90.20	88.98	9676	8.61	142	7148	73.87
ORIENTPPR	EQ	22-Apr-2024	43.85	44.15	44.40	43.70	44.05	43.90	43.96	350074	153.88	1937	182472	52.12
ORISSAMINE	EQ	22-Apr-2024	6596.65	6600.50	6751.75	6600.50	6665.00	6665.35	6673.20	8469	565.15	2735	3334	39.37
ORTEL	BZ	22-Apr-2024	1.35	1.35	1.35	1.30	1.30	1.30	1.31	6405	0.08	9	-	-
ORTINLAB	EQ	22-Apr-2024	19.20	19.95	20.60	19.10	19.20	19.35	19.61	23964	4.70	364	17982	75.04
OSIAHYPER	BE	22-Apr-2024	30.00	29.40	29.40	29.40	29.40	29.40	29.40	88444	26.00	397	-	-
OSWALAGRO	EQ	22-Apr-2024	42.75	43.80	44.65	43.10	43.80	43.65	43.90	84728	37.19	573	49925	58.92
OSWALGREEN	EQ	22-Apr-2024	34.30	34.45	36.40	34.35	34.95	34.85	35.22	669706	235.90	3404	270862	40.44
OSWALSEEDS	BE	22-Apr-2024	29.30	27.85	30.20	27.85	27.85	27.85	27.87	213016	59.37	815	-	-
OWAIS	SM	22-Apr-2024	610.85	641.35	641.35	641.35	641.35	641.35	641.35	6400	41.05	3	6400	100.00
PAGEIND	EQ	22-Apr-2024	35391.40	35405.50	35850.00	35353.00	35500.00	35494.30	35633.71	25470	9075.91	11237	14538	57.08
PAISALO	EQ	22-Apr-2024	76.20	77.00	80.00	76.80	77.95	77.25	79.14	1689415	1337.00	7027	1015603	60.12
PAKKA	EQ	22-Apr-2024	289.15	291.45	297.75	275.00	275.00	278.00	283.88	264361	750.48	8969	189572	71.71
PALASHSECU	EQ	22-Apr-2024	125.25	125.55	150.30	125.50	150.30	149.95	147.70	391086	577.65	5020	98667	25.23
PALREDTEC	BE	22-Apr-2024	129.35	129.35	133.95	127.40	131.10	131.90	130.18	6252	8.14	82	-	-
PANACEABIO	EQ	22-Apr-2024	136.40	137.50	139.95	137.15	138.05	138.00	138.36	72809	100.74	1425	34461	47.33
PANACHE	EQ	22-Apr-2024	78.20	80.00	80.95	77.10	77.95	77.75	78.03	3236	2.53	58	1929	59.61
PANAMAPET	EQ	22-Apr-2024	338.10	338.65	344.90	338.65	342.50	340.70	342.48	71850	246.07	4166	44777	62.32
PANSARI	EQ	22-Apr-2024	90.15	93.80	93.80	90.25	92.45	91.40	92.22	794	0.73	57	543	68.39
PAR	EQ	22-Apr-2024	278.60	292.00	294.95	283.00	286.50	285.20	288.36	175233	505.31	9436	59407	33.90
PARACABLES	EQ	22-Apr-2024	78.75	82.40	82.40	79.20	80.30	80.05	80.15	735317	589.35	5289	409864	55.74
PARADEEP	EQ	22-Apr-2024	68.90	69.00	70.15	69.00	69.65	69.50	69.55	922159	641.34	4625	363162	39.38
PARAGMILK	EQ	22-Apr-2024	210.80	215.00	215.90	213.00	214.90	214.25	214.56	455760	977.87	5593	240746	52.82
PARAGON	SM	22-Apr-2024	130.75	130.75	132.00	128.00	128.00	128.10	130.05	19200	24.97	14	18000	93.75
PARAS	EQ	22-Apr-2024	692.65	693.50	715.00	685.45	689.90	689.70	693.56	194319	1347.71	13786	97398	50.12
PARASPETRO	BE	22-Apr-2024	3.45	3.60	3.60	3.60	3.60	3.60	3.60	153279	5.52	202	-	-
PARKHOTELS	EQ	22-Apr-2024	199.60	202.60	203.95	196.10	199.00	197.95	200.26	207268	415.08	6538	103196	49.79
PARSVNATH	EQ	22-Apr-2024	13.30	13.35	13.95	13.20	13.95	13.90	13.65	761095	103.91	1250	542276	71.25
PARTYCRUS	SM	22-Apr-2024	120.00	120.20	120.20	116.10	116.10	116.10	118.77	6000	7.13	3	6000	100.00
PASHUPATI	SM	22-Apr-2024	105.20	94.40	108.65	94.15	99.05	99.05	103.98	169600	176.35	107	141600	83.49
PASUPTAC	EQ	22-Apr-2024	37.80	38.90	39.85	37.70	38.90	39.00	38.72	420254	162.71	1787	68473	16.29
PATANJALI	EQ	22-Apr-2024	1402.50	1405.00	1474.20	1405.00	1463.30	1466.40	1445.87	1096527	15854.34	36326	512088	46.70
PATELENG	EQ	22-Apr-2024	59.00	60.30	63.80	60.30	62.75	62.85	62.27	10143812	6316.64	29280	5238282	51.64
PATINTLOG	EQ	22-Apr-2024	20.25	20.55	21.40	20.55	21.10	21.10	21.04	325355	68.45	1712	208568	64.10
PATTECH	SM	22-Apr-2024	66.65	70.00	79.95	70.00	78.45	78.45	77.10	49500	38.16	32	39000	78.79
PAVNAIND	BE	22-Apr-2024	536.25	552.00	563.05	520.00	563.05	563.05	547.99	32141	176.13	281	-	-
PAYTM	EQ	22-Apr-2024	377.85	382.95	388.45	375.80	377.20	377.70	379.61	922319	3501.18	25256	543457	58.92
PCBL	EQ	22-Apr-2024	257.55	260.00	265.25	260.00	263.05	263.80	263.11	804888	2117.73	16700	392258	48.73
PCJEWELLER	EQ	22-Apr-2024	53.85	56.15	56.15	54.30	54.75	54.55	54.81	859226	470.92	3106	491880	57.25
PDMJEPAPER	EQ	22-Apr-2024	68.20	68.55	69.65	67.60	68.15	68.25	68.75	190493	130.96	1380	118855	62.39
PDSL	EQ	22-Apr-2024	461.85	464.10	468.70	454.55	458.00	459.15	460.55	51887	238.97	6327	30179	58.16
PEARLPOLY	EQ	22-Apr-2024	36.80	36.25	40.00	36.25	38.50	38.60	38.93	210709	82.03	903	153662	72.93
PEL	EQ	22-Apr-2024	835.15	842.00	849.90	835.00	835.80	836.85	840.15	1494513	12556.16	30335	867748	58.06
PEL	N0	22-Apr-2024	1025.30	1025.30	1025.30	1025.30	1025.30	1025.30	1025.30	20	0.21	2	20	100.00
PEL	N2	22-Apr-2024	1038.99	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	490	5.06	4	490	100.00
PENIND	EQ	22-Apr-2024	128.90	131.95	144.50	130.25	140.00	139.20	138.16	3071990	4244.17	26930	1116155	36.33
PENINLAND	EQ	22-Apr-2024	49.25	49.60	51.15	49.60	50.50	50.05	50.23	504825	253.57	3236	274438	54.36
PENTAGON	SM	22-Apr-2024	134.00	130.35	131.00	130.20	131.00	131.00	130.70	5000	6.54	5	4000	80.00
PERFECT	ST	22-Apr-2024	42.90	43.00	45.00	43.00	45.00	45.00	44.58	36000	16.05	6	36000	100.00
PERSISTENT	EQ	22-Apr-2024	3884.70	3882.00	3882.00	3316.00	3510.00	3508.50	3585.00	3702690	132741.56	263852	1291567	34.88
PETRONET	EQ	22-Apr-2024	300.15	303.05	305.35	295.65	298.70	297.95	298.50	6662583	19887.64	60183	2868506	43.05
PFC	EQ	22-Apr-2024	398.65	402.20	408.25	400.25	404.95	404.35	404.55	7457201	30168.44	64474	2664230	35.73
PFC	N5	22-Apr-2024	1118.00	1118.99	1119.99	1118.99	1119.00	1119.00	1119.00	3741	41.86	12	3741	100.00
PFC	N8	22-Apr-2024	1303.00	1350.00	1350.00	1302.90	1302.90	1302.90	1322.36	1039	13.74	20	582	56.02
PFIZER	EQ	22-Apr-2024	4130.20	4140.10	4190.25	4098.05	4145.00	4143.35	4129.55	17885	738.57	3125	9704	54.26
PFOCUS	EQ	22-Apr-2024	102.05	103.75	103.75	100.10	101.00	101.00	101.30	56536	57.27	867	37783	66.83
PFS	BE	22-Apr-2024	39.50	40.60	41.45	40.50	40.90	41.25	41.16	832203	342.55	2530	-	-
PGEL	EQ	22-Apr-2024	1910.40	1956.00	1956.00	1905.00	1931.60	1933.70	1928.32	51697	996.88	5742	25426	49.18
PGHH	EQ	22-Apr-2024	15943.35	15959.20	16023.15	15900.95	15941.00	15954.40	15942.45	6911	1101.78	1187	6023	87.15
PGHL	EQ	22-Apr-2024	4694.70	4718.20	4747.90	4675.15	4700.00	4701.10	4699.85	6568	308.69	2137	3739	56.93
PGIL	EQ	22-Apr-2024	565.30	553.50	584.90	553.50	573.85	574.65	569.83	5822	33.18	456	3009	51.68
PGINVIT	IV	22-Apr-2024	98.23	98.35	98.78	97.95	98.00	97.99	98.17	542535	532.60	8215	500319	92.22
PHANTOMFX	SM	22-Apr-2024	464.00	465.05	473.00	449.05	452.10	451.35	455.46	49200	224.08	151	34500	70.12
PHARMABEES	EQ	22-Apr-2024	18.75	19.00	19.04	18.20	19.04	19.00	18.95	2327105	441.01	6854	1654074	71.08
PHOENIXLTD	EQ	22-Apr-2024	3121.80	3165.00	3241.55	3080.00	3120.00	3095.20	3173.80	477810	15164.74	52293	238087	49.83
PIDILITIND	EQ	22-Apr-2024	2830.70	2837.05	2911.00	2835.05	2904.15	2898.05	2881.35	227565	6556.94	25248	101388	44.55
PIGL	BE	22-Apr-2024	65.75	65.90	69.00	65.90	69.00	69.00	68.67	26665	18.31	158	-	-
PIIND	EQ	22-Apr-2024	3709.25	3732.95	3800.00	3681.50	3710.00	3715.35	3733.43	220589	8235.54	17959	135331	61.35
PILANIINVS	EQ	22-Apr-2024	3446.05	3671.00	3914.25	3631.00	3790.00	3775.55	3787.30	67112	2541.73	14242	19139	28.52
PILITA	BE	22-Apr-2024	12.30	12.35	12.35	12.30	12.30	12.30	12.32	66650	8.21	92	-	-
PIONEEREMB	BE	22-Apr-2024	42.75	42.95	43.50	41.30	43.50	43.35	42.87	35953	15.41	133	-	-
PITTIENG	EQ	22-Apr-2024	800.70	829.90	830.00	813.95	818.45	817.50	818.59	26887	220.09	3114	16149	60.06
PIXTRANS	EQ	22-Apr-2024	1347.50	1370.00	1398.85	1355.20	1378.00	1380.55	1381.28	7725	106.70	2101	3915	50.68
PKTEA	EQ	22-Apr-2024	325.55	341.80	341.80	315.15	315.20	318.55	326.88	359	1.17	50	244	67.97
PLADAINFO	SM	22-Apr-2024	28.90	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
PLASTIBLEN	EQ	22-Apr-2024	260.70	262.10	267.00	260.00	263.00	262.15	263.32	10100	26.60	605	5237	51.85
PLATIND	EQ	22-Apr-2024	184.55	189.00	197.00	187.20	194.00	194.20	193.06	353913	683.27	15508	154177	43.56
PLAZACABLE	EQ	22-Apr-2024	94.10	95.00	97.80	94.25	95.70	95.25	95.67	101485	97.09	1563	46428	45.75
PNB	EQ	22-Apr-2024	128.25	130.80	133.90	129.85	133.80	133.10	131.58	37568034	49432.02	106082	10944890	29.13
PNBGILTS	EQ	22-Apr-2024	106.70	108.00	110.20	107.75	108.80	108.55	108.67	366289	398.04	3267	174897	47.75
PNBHOUSING	EQ	22-Apr-2024	771.85	779.70	788.00	765.80	770.00	769.90	776.15	347520	2697.28	16863	134256	38.63
PNC	EQ	22-Apr-2024	57.65	59.00	59.05	57.20	57.90	57.75	57.99	15489	8.98	305	9276	59.89
PNCINFRA	EQ	22-Apr-2024	433.10	438.70	440.70	430.20	433.00	431.80	434.89	232497	1011.10	11011	105261	45.27
POCL	EQ	22-Apr-2024	652.55	674.95	717.80	655.55	717.80	717.80	708.98	45988	326.05	812	42545	92.51
PODDARHOUS	BZ	22-Apr-2024	106.90	106.90	109.90	101.55	101.70	101.60	103.13	1805	1.86	45	-	-
PODDARMENT	EQ	22-Apr-2024	341.20	342.80	352.00	341.55	346.00	346.20	347.65	5323	18.51	302	3185	59.83
POKARNA	EQ	22-Apr-2024	467.45	474.00	480.40	466.10	474.90	474.30	471.69	45417	214.23	4501	19582	43.12
POLICYBZR	EQ	22-Apr-2024	1197.45	1221.85	1221.85	1192.95	1204.05	1201.70	1202.11	1147140	13789.86	59866	802032	69.92
POLYCAB	EQ	22-Apr-2024	5290.05	5331.00	5454.70	5315.90	5432.00	5433.65	5408.77	397202	21483.73	43789	159471	40.15
POLYMED	EQ	22-Apr-2024	1563.30	1563.35	1606.60	1537.80	1566.00	1549.00	1571.89	71725	1127.44	7029	46904	65.39
POLYPLEX	EQ	22-Apr-2024	849.00	866.00	885.00	849.05	876.00	876.15	869.40	112967	982.14	10748	42556	37.67
POLYSIL	SM	22-Apr-2024	36.00	36.15	36.30	36.15	36.20	36.25	36.24	10000	3.62	5	8000	80.00
PONNIERODE	EQ	22-Apr-2024	420.70	419.10	455.45	419.10	440.40	439.55	441.20	130333	575.03	7016	51337	39.39
POONAWALLA	EQ	22-Apr-2024	498.80	500.20	514.00	491.50	494.00	493.65	501.53	3754624	18830.68	54511	1892370	50.40
POWERGRID	EQ	22-Apr-2024	281.65	284.00	284.70	281.70	284.00	283.65	283.47	14965203	42421.82	103839	10538825	70.42
POWERINDIA	EQ	22-Apr-2024	8249.60	8284.95	8324.65	8081.00	8081.00	8131.40	8193.86	42015	3442.65	11983	17269	41.10
POWERMECH	EQ	22-Apr-2024	5021.60	5053.90	5327.80	5053.90	5270.00	5271.95	5249.18	74254	3897.73	13323	32478	43.74
PPAP	EQ	22-Apr-2024	200.35	200.35	219.00	200.35	214.00	212.80	211.92	36798	77.98	1001	26601	72.29
PPL	EQ	22-Apr-2024	376.20	382.00	386.50	376.35	379.10	378.35	379.40	58878	223.38	1604	46476	78.94
PPLPHARMA	EQ	22-Apr-2024	139.45	140.65	142.35	140.10	141.55	141.30	141.39	1488262	2104.30	11833	749504	50.36
PRAENG	BE	22-Apr-2024	25.75	26.25	26.25	26.25	26.25	26.25	26.25	5202	1.37	19	-	-
PRAJIND	EQ	22-Apr-2024	508.75	517.95	519.85	509.95	516.85	515.65	515.26	333224	1716.95	17910	158707	47.63
PRAKASH	EQ	22-Apr-2024	164.10	167.80	170.05	166.10	168.45	168.55	168.21	237312	399.18	6065	139970	58.98
PRAKASHSTL	BE	22-Apr-2024	8.35	8.30	8.30	8.20	8.20	8.20	8.24	151956	12.52	548	-	-
PRAMARA	SM	22-Apr-2024	92.10	91.15	96.70	91.15	96.70	96.70	93.93	4000	3.76	2	2000	50.00
PRATHAM	SM	22-Apr-2024	217.55	228.40	228.40	228.40	228.40	228.40	228.40	65600	149.83	25	65600	100.00
PRAXIS	BE	22-Apr-2024	21.00	21.00	21.00	20.60	20.60	20.60	20.61	159585	32.89	44	-	-
PRECAM	EQ	22-Apr-2024	207.80	209.65	214.75	207.95	212.95	211.10	210.35	100292	210.97	5078	47063	46.93
PRECISION	SM	22-Apr-2024	51.60	51.60	51.60	50.50	50.60	50.60	50.84	18000	9.15	9	14000	77.78
PRECOT	BE	22-Apr-2024	378.75	386.30	386.30	386.30	386.30	386.30	386.30	18623	71.94	98	-	-
PRECWIRE	EQ	22-Apr-2024	123.90	125.85	127.90	125.05	127.70	127.50	126.86	151438	192.12	3741	80650	53.26
PREMEXPLN	EQ	22-Apr-2024	2085.70	2183.80	2502.80	2165.00	2502.80	2498.10	2386.18	657637	15692.41	47012	224503	34.14
PREMIER	BE	22-Apr-2024	3.30	3.45	3.45	3.25	3.35	3.35	3.41	18977	0.65	37	-	-
PREMIERPOL	EQ	22-Apr-2024	189.00	194.50	195.95	188.00	194.85	193.85	191.63	36101	69.18	1793	20573	56.99
PRESSTONIC	SM	22-Apr-2024	153.00	155.95	155.95	147.00	151.00	150.55	150.33	44800	67.35	28	33600	75.00
PRESTIGE	EQ	22-Apr-2024	1231.05	1234.50	1273.00	1231.00	1250.00	1242.90	1254.31	1768616	22183.84	29560	1591737	90.00
PRICOLLTD	EQ	22-Apr-2024	428.10	433.60	438.00	428.00	434.00	432.50	432.72	470175	2034.54	19611	225202	47.90
PRIMESECU	EQ	22-Apr-2024	177.25	173.25	178.50	170.25	172.25	172.45	173.94	40818	71.00	3068	28389	69.55
PRINCEPIPE	EQ	22-Apr-2024	612.20	615.00	624.90	612.75	622.00	620.85	619.25	155356	962.04	8251	81178	52.25
PRITI	EQ	22-Apr-2024	171.15	172.00	175.85	163.85	169.55	167.40	168.71	49089	82.82	1600	29430	59.95
PRITIKA	SM	22-Apr-2024	62.00	64.00	65.10	64.00	65.10	65.10	64.86	18000	11.67	9	14000	77.78
PRITIKAUTO	BE	22-Apr-2024	27.25	27.25	27.75	27.25	27.75	27.75	27.65	126926	35.09	341	-	-
PRIVISCL	EQ	22-Apr-2024	1108.20	1108.10	1138.35	1103.00	1105.50	1109.75	1116.23	13429	149.90	2387	7273	54.16
PROLIFE	SM	22-Apr-2024	215.00	215.05	225.75	212.00	225.75	219.60	218.09	3000	6.54	6	3000	100.00
PROV	SM	22-Apr-2024	1000.00	968.00	989.00	965.00	989.00	987.00	974.80	1600	15.60	8	1120	70.00
PROZONER	EQ	22-Apr-2024	30.25	30.80	32.05	30.60	32.05	31.80	31.43	418763	131.63	1529	214444	51.21
PRSMJOHNSN	EQ	22-Apr-2024	166.95	166.00	167.80	162.50	165.75	165.10	164.83	439967	725.18	11537	170003	38.64
PRUDENT	EQ	22-Apr-2024	1389.95	1390.00	1429.95	1385.10	1414.80	1411.70	1403.60	15015	210.75	3132	7450	49.62
PRUDMOULI	BE	22-Apr-2024	26.25	25.80	25.90	25.75	25.75	25.75	25.78	108983	28.10	51	-	-
PSB	EQ	22-Apr-2024	58.85	59.45	61.15	59.40	61.10	60.90	60.51	1719445	1040.40	7563	554583	32.25
PSPPROJECT	EQ	22-Apr-2024	679.65	700.00	709.00	678.05	690.00	689.25	697.33	475920	3318.75	20482	127940	26.88
PSUBANK	EQ	22-Apr-2024	688.96	698.89	711.98	688.04	711.50	707.97	703.23	13896	97.72	592	6190	44.55
PSUBANKADD	EQ	22-Apr-2024	69.34	69.36	71.60	69.36	71.60	71.29	70.51	7564	5.33	103	4228	55.90
PSUBNKBEES	EQ	22-Apr-2024	76.82	77.02	79.39	77.02	79.37	79.20	78.45	1710826	1342.20	8242	873641	51.07
PSUBNKIETF	EQ	22-Apr-2024	69.74	70.92	72.15	69.87	72.15	71.76	71.03	237135	168.43	1253	92348	38.94
PTC	EQ	22-Apr-2024	219.95	233.70	236.50	224.35	226.00	225.55	230.05	6040948	13897.32	52546	2136357	35.36
PTCIL	EQ	22-Apr-2024	7661.35	7709.40	7788.70	7650.10	7693.00	7692.25	7715.67	8212	633.61	3610	3718	45.28
PTL	EQ	22-Apr-2024	42.20	43.00	43.45	41.90	42.00	42.10	42.57	380989	162.20	2490	235118	61.71
PULZ	SM	22-Apr-2024	139.50	139.50	145.25	138.00	145.25	145.25	142.69	12000	17.12	6	6000	50.00
PUNJABCHEM	EQ	22-Apr-2024	1103.35	1103.90	1138.80	1103.35	1106.00	1114.20	1115.02	13978	155.86	1421	7919	56.65
PURVA	BE	22-Apr-2024	355.25	367.45	369.00	352.50	356.50	355.45	356.07	224610	799.76	3255	-	-
PURVFLEXI	SM	22-Apr-2024	221.55	222.00	228.60	221.15	224.95	224.95	222.78	65600	146.14	19	56000	85.37
PVP	EQ	22-Apr-2024	31.30	32.00	32.75	30.60	32.20	32.10	31.98	726863	232.49	2829	471991	64.94
PVRINOX	EQ	22-Apr-2024	1428.60	1430.00	1450.45	1420.05	1433.30	1433.35	1438.22	486920	7002.97	25912	235334	48.33
PVSL	EQ	22-Apr-2024	241.40	245.00	252.20	240.00	241.00	240.85	242.80	119395	289.89	6994	60757	50.89
PVTBANIETF	EQ	22-Apr-2024	23.80	23.80	24.03	23.78	23.88	23.85	23.88	344135	82.17	1135	233700	67.91
PVTBANKADD	EQ	22-Apr-2024	23.77	23.77	24.09	23.77	24.00	24.01	23.98	21652	5.19	154	15448	71.35
PYRAMID	EQ	22-Apr-2024	163.85	165.95	168.70	161.55	164.50	162.30	163.45	67239	109.90	2513	48181	71.66
QFIL	SM	22-Apr-2024	116.45	118.90	118.95	118.90	118.95	118.95	118.93	2000	2.38	2	2000	100.00
QGOLDHALF	EQ	22-Apr-2024	61.99	62.09	63.00	61.35	61.45	61.45	61.60	23270	14.33	322	18877	81.12
QMSMEDI	SM	22-Apr-2024	106.85	111.90	111.90	109.55	110.85	110.85	110.63	13000	14.38	13	9000	69.23
QNIFTY	EQ	22-Apr-2024	2373.99	2382.00	2396.00	2378.00	2394.00	2392.79	2387.87	355	8.48	44	243	68.45
QUAL30IETF	EQ	22-Apr-2024	184.85	184.72	185.72	184.72	185.72	185.72	185.60	264	0.49	25	261	98.86
QUESS	EQ	22-Apr-2024	627.90	633.00	638.00	621.25	630.00	629.80	629.03	297478	1871.23	15480	135487	45.55
QUICKHEAL	EQ	22-Apr-2024	465.30	479.65	489.80	473.35	482.75	482.35	482.60	128624	620.74	13859	50561	39.31
QUICKTOUCH	SM	22-Apr-2024	191.00	188.00	191.00	187.25	189.50	188.50	189.43	13500	25.57	27	8500	62.96
QUINTEGRA	BE	22-Apr-2024	2.00	2.00	2.10	1.90	2.10	2.05	2.04	21934	0.45	43	-	-
RACE	EQ	22-Apr-2024	307.35	309.00	314.25	303.05	309.90	311.45	306.21	20288	62.12	828	15530	76.55
RADAAN	BE	22-Apr-2024	1.60	1.60	1.60	1.55	1.55	1.55	1.55	18285	0.28	22	-	-
RADHIKAJWE	EQ	22-Apr-2024	65.00	65.35	66.55	64.75	65.50	65.25	65.42	346486	226.66	2839	183540	52.97
RADIANTCMS	EQ	22-Apr-2024	88.65	90.35	90.50	87.20	87.60	87.90	88.43	190201	168.20	2402	108426	57.01
RADICO	EQ	22-Apr-2024	1779.55	1767.00	1794.10	1731.15	1738.05	1740.05	1756.79	147436	2590.15	16730	63999	43.41
RADIOCITY	EQ	22-Apr-2024	17.00	16.90	17.35	16.90	17.10	17.05	17.09	675011	115.34	1692	313081	46.38
RADIOCITY	P1	22-Apr-2024	99.50	99.50	102.15	99.50	99.60	99.60	101.67	6117	6.22	7	6112	99.92
RADIOWALLA	ST	22-Apr-2024	128.20	134.60	134.60	134.60	134.60	134.60	134.60	4800	6.46	3	4800	100.00
RAILTEL	EQ	22-Apr-2024	364.50	368.05	388.90	368.00	380.00	379.00	380.32	3612013	13737.13	49096	1084999	30.04
RAIN	EQ	22-Apr-2024	173.15	174.75	180.90	174.60	179.55	179.45	178.90	3183879	5695.95	30750	1303231	40.93
RAINBOW	EQ	22-Apr-2024	1301.55	1304.15	1310.90	1291.00	1299.00	1297.55	1300.20	71839	934.05	18143	46487	64.71
RAJESHEXPO	EQ	22-Apr-2024	286.35	291.00	294.60	290.00	294.00	292.65	292.25	292514	854.88	8963	139152	47.57
RAJMET	BE	22-Apr-2024	11.20	11.00	11.00	11.00	11.00	11.00	11.00	749429	82.44	1603	-	-
RAJRATAN	EQ	22-Apr-2024	660.95	662.00	678.00	644.05	675.00	660.55	658.60	192347	1266.80	15516	58945	30.65
RAJRILTD	BE	22-Apr-2024	22.20	22.20	22.60	21.75	22.60	22.45	22.21	89646	19.91	353	-	-
RAJSREESUG	EQ	22-Apr-2024	62.15	63.45	67.50	62.50	63.45	63.25	64.64	399965	258.54	1723	212534	53.14
RAJTV	BE	22-Apr-2024	72.00	72.00	73.00	70.05	72.85	71.75	71.85	12671	9.10	85	-	-
RALLIS	EQ	22-Apr-2024	280.40	282.00	287.90	279.55	281.70	282.45	284.32	1176516	3345.11	22346	401573	34.13
RAMANEWS	EQ	22-Apr-2024	22.10	23.05	23.20	21.60	22.65	22.45	22.29	371283	82.75	1808	295486	79.59
RAMAPHO	EQ	22-Apr-2024	176.75	177.70	191.35	177.65	187.90	186.65	184.04	12340	22.71	737	6096	49.40
RAMASTEEL	EQ	22-Apr-2024	12.25	12.30	13.10	12.15	12.70	12.80	12.67	31407547	3980.30	43093	14757260	46.99
RAMCOCEM	EQ	22-Apr-2024	800.15	809.95	809.95	794.40	797.10	796.15	798.58	430484	3437.76	16717	240241	55.81
RAMCOIND	EQ	22-Apr-2024	228.50	230.40	235.00	228.85	231.50	230.85	232.11	150481	349.28	7442	77531	51.52
RAMCOSYS	EQ	22-Apr-2024	414.70	421.00	425.45	401.00	402.00	402.50	409.16	239057	978.12	6293	108882	45.55
RAMKY	EQ	22-Apr-2024	600.95	605.00	609.90	594.00	605.80	605.05	603.61	59617	359.86	2517	30029	50.37
RAMRAT	EQ	22-Apr-2024	329.10	331.05	358.90	331.05	351.90	347.10	349.04	490629	1712.48	27922	105854	21.58
RANASUG	EQ	22-Apr-2024	22.20	22.20	23.05	22.20	22.65	22.65	22.76	1644872	374.37	4437	572608	34.81
RANEENGINE	EQ	22-Apr-2024	364.95	369.00	383.15	367.00	383.15	382.70	377.45	27562	104.03	1347	18617	67.55
RANEHOLDIN	EQ	22-Apr-2024	1221.05	1239.05	1279.45	1232.10	1264.85	1263.80	1261.21	24275	306.16	2724	10037	41.35
RATEGAIN	EQ	22-Apr-2024	659.25	672.70	710.00	664.10	706.10	704.70	692.07	745723	5160.90	36113	286276	38.39
RATNAMANI	EQ	22-Apr-2024	2908.60	2912.00	2949.75	2875.10	2892.00	2892.25	2900.50	29339	850.98	7748	17647	60.15
RATNAVEER	EQ	22-Apr-2024	124.95	126.40	129.40	126.30	128.75	128.65	128.35	372950	478.67	6688	174924	46.90
RAYMOND	EQ	22-Apr-2024	2011.95	2039.90	2076.35	2015.35	2055.00	2058.20	2051.60	505309	10366.90	36135	147717	29.23
RBA	EQ	22-Apr-2024	100.00	100.75	101.00	98.50	98.60	98.75	99.36	826979	821.68	6344	472237	57.10
RBL	EQ	22-Apr-2024	777.30	781.00	788.00	772.05	784.00	783.00	781.56	13438	105.03	2021	4410	32.82
RBLBANK	EQ	22-Apr-2024	254.15	256.60	260.60	256.45	258.50	258.25	258.51	6217773	16073.31	32605	2571523	41.36
RBMINFRA	ST	22-Apr-2024	517.05	539.00	542.70	539.00	542.70	542.70	539.68	6000	32.38	6	6000	100.00
RBZJEWEL	EQ	22-Apr-2024	149.05	148.25	153.75	148.25	149.50	149.45	150.11	65238	97.93	1534	46241	70.88
RCDL	SM	22-Apr-2024	41.00	43.80	44.00	40.05	40.95	40.35	41.46	78000	32.34	26	66000	84.62
RCF	EQ	22-Apr-2024	138.45	139.80	145.45	138.90	144.75	144.85	143.36	3610234	5175.48	23860	1115013	30.88
RCOM	BE	22-Apr-2024	1.70	1.70	1.70	1.65	1.70	1.70	1.68	4539720	76.12	2975	-	-
RECLTD	EQ	22-Apr-2024	425.75	427.40	436.40	427.40	435.00	434.50	432.34	6226067	26917.48	64409	2240892	35.99
RECLTD	N6	22-Apr-2024	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	2	0.02	1	2	100.00
RECLTD	N9	22-Apr-2024	1159.80	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1000	11.60	2	1000	100.00
RECLTD	NG	22-Apr-2024	1286.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
RECLTD	NH	22-Apr-2024	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	130	1.56	3	130	100.00
RECLTD	NI	22-Apr-2024	1133.00	1148.90	1148.90	1136.00	1136.00	1142.45	1142.45	2	0.02	2	0	0.00
REDINGTON	EQ	22-Apr-2024	218.95	221.00	223.70	217.50	218.00	217.95	220.08	1155512	2543.04	19731	527097	45.62
REDTAPE	EQ	22-Apr-2024	704.65	719.00	719.00	695.45	701.00	702.95	706.84	53778	380.12	4928	26697	49.64
REFEX	EQ	22-Apr-2024	155.75	163.50	163.50	163.50	163.50	163.50	163.50	281133	459.65	1261	257420	91.57
REGENCERAM	BE	22-Apr-2024	35.10	35.10	35.10	35.10	35.10	35.10	35.10	1211	0.43	10	-	-
RELAXO	EQ	22-Apr-2024	814.15	814.15	822.00	810.00	815.00	812.45	815.35	63701	519.39	7396	36390	57.13
RELCHEMQ	EQ	22-Apr-2024	218.85	223.55	225.25	218.85	220.05	222.55	222.28	15523	34.50	864	8525	54.92
RELIANCE	EQ	22-Apr-2024	2940.25	2944.90	2965.65	2935.60	2962.90	2959.70	2950.88	5175181	152713.49	163758	3178709	61.42
RELIGARE	EQ	22-Apr-2024	219.00	221.00	222.40	219.10	221.75	221.35	220.26	606003	1334.79	7764	374178	61.75
RELINFRA	EQ	22-Apr-2024	188.75	198.00	199.55	192.80	195.00	195.25	196.07	3930990	7707.65	23141	2136072	54.34
REMSONSIND	BE	22-Apr-2024	954.05	971.00	971.00	935.10	958.00	956.00	951.88	1841	17.52	129	-	-
REMUS	SM	22-Apr-2024	6183.75	6320.00	6500.00	6161.00	6250.00	6340.10	6339.86	1450	91.93	56	925	63.79
RENUKA	EQ	22-Apr-2024	42.65	43.00	44.50	43.00	44.00	44.05	43.93	8383995	3683.07	17727	2655625	31.67
REPCOHOME	EQ	22-Apr-2024	500.75	505.40	529.20	504.05	513.90	513.95	515.55	709857	3659.68	31295	285072	40.16
REPL	EQ	22-Apr-2024	182.15	183.00	193.45	181.05	186.70	190.45	187.66	20668	38.79	467	12937	62.59
REPRO	EQ	22-Apr-2024	796.95	797.00	821.35	797.00	797.70	800.75	806.10	7494	60.41	1597	3083	41.14
RESPONIND	EQ	22-Apr-2024	285.75	286.35	289.70	286.15	288.55	287.50	287.95	31648	91.13	2300	11178	35.32
REXPIPES	SM	22-Apr-2024	67.10	69.95	70.45	67.50	69.45	69.45	69.55	10000	6.96	5	8000	80.00
RGL	EQ	22-Apr-2024	114.90	116.00	120.00	115.15	115.50	115.85	117.36	148875	174.72	2495	86742	58.26
RHFL	BE	22-Apr-2024	3.20	3.35	3.35	3.30	3.35	3.35	3.35	1403647	47.00	1678	-	-
RHIM	EQ	22-Apr-2024	641.90	644.00	663.00	640.00	661.00	658.05	651.94	505429	3295.10	16985	243024	48.08
RHL	BE	22-Apr-2024	167.15	168.00	170.95	164.05	166.00	166.80	168.40	23603	39.75	83	-	-
RICHA	SM	22-Apr-2024	83.85	83.85	83.85	83.85	83.85	83.85	83.85	1000	0.84	1	1000	100.00
RICOAUTO	EQ	22-Apr-2024	132.45	133.70	136.70	132.10	132.45	132.45	134.05	1153457	1546.24	11786	390068	33.82
RIIL	EQ	22-Apr-2024	1262.75	1275.00	1355.95	1272.60	1315.00	1315.90	1327.50	800962	10632.81	41350	179947	22.47
RILINFRA	SM	22-Apr-2024	40.90	41.40	42.25	40.85	41.65	41.55	41.32	119100	49.21	311	54900	46.10
RISHABH	EQ	22-Apr-2024	429.75	431.95	438.90	431.30	438.90	436.65	434.92	89454	389.05	7432	56461	63.12
RITCO	EQ	22-Apr-2024	261.10	264.95	279.95	261.00	262.20	264.35	267.82	229834	615.54	9316	81621	35.51
RITES	EQ	22-Apr-2024	645.35	651.20	667.85	650.00	665.00	664.40	658.29	755329	4972.27	24299	198201	26.24
RITEZONE	SM	22-Apr-2024	43.00	43.00	43.00	43.00	43.00	43.00	43.00	1600	0.69	1	1600	100.00
RKDL	EQ	22-Apr-2024	22.85	23.80	23.80	22.55	22.55	22.65	23.07	70369	16.24	497	33085	47.02
RKEC	EQ	22-Apr-2024	90.95	92.00	94.95	91.40	92.60	92.40	92.89	114728	106.57	662	62396	54.39
RKFORGE	EQ	22-Apr-2024	772.55	734.00	767.85	720.10	745.00	747.45	748.14	1992526	14906.97	61430	534464	26.82
RKSWAMY	EQ	22-Apr-2024	271.65	275.05	284.90	273.00	280.10	278.45	276.89	117214	324.55	5616	55471	47.32
RMDRIP	SM	22-Apr-2024	135.00	134.50	135.00	134.50	135.00	135.00	134.75	4000	5.39	2	4000	100.00
RML	EQ	22-Apr-2024	825.20	848.80	848.95	819.00	828.00	825.40	831.72	31832	264.75	3497	15062	47.32
ROCKINGDCE	SM	22-Apr-2024	453.45	455.00	476.10	455.00	468.00	468.00	471.67	21000	99.05	15	17000	80.95
ROHLTD	EQ	22-Apr-2024	398.95	405.00	407.00	395.10	400.00	397.80	399.58	68450	273.51	3746	41977	61.33
ROLEXRINGS	EQ	22-Apr-2024	1874.85	1878.45	1900.05	1837.50	1853.00	1845.60	1856.19	19891	369.21	4800	11569	58.16
ROLLT	BE	22-Apr-2024	2.10	2.20	2.20	2.20	2.20	2.20	2.20	145531	3.20	79	-	-
ROLTA	BZ	22-Apr-2024	6.35	6.65	6.65	6.65	6.65	6.65	6.65	283634	18.86	243	-	-
ROML	EQ	22-Apr-2024	50.90	52.90	52.90	50.50	52.35	51.85	51.69	31834	16.45	530	24383	76.59
ROSSARI	EQ	22-Apr-2024	726.85	734.00	757.90	732.05	752.80	754.10	750.16	73515	551.48	7767	36503	49.65
ROSSELLIND	EQ	22-Apr-2024	394.75	391.00	406.95	391.00	395.35	396.50	398.48	29498	117.54	2632	15476	52.46
ROTO	EQ	22-Apr-2024	430.65	433.10	443.90	427.45	435.00	434.05	438.15	445813	1953.32	29956	165367	37.09
ROUTE	EQ	22-Apr-2024	1539.25	1533.00	1548.20	1512.00	1526.35	1526.20	1523.74	73513	1120.14	9514	36674	49.89
ROXHITECH	SM	22-Apr-2024	127.45	131.00	131.40	124.10	124.55	124.65	127.28	100800	128.30	61	70400	69.84
RPGLIFE	EQ	22-Apr-2024	1491.50	1499.00	1531.50	1499.00	1522.50	1520.10	1519.46	6216	94.45	1369	2906	46.75
RPOWER	BE	22-Apr-2024	28.05	28.50	28.80	27.40	28.20	28.15	28.02	12682029	3553.39	52918	-	-
RPPINFRA	BE	22-Apr-2024	118.65	123.00	123.00	115.15	115.95	115.80	119.18	68764	81.95	412	-	-
RPPL	BE	22-Apr-2024	79.90	80.00	83.00	79.00	82.00	82.10	81.75	84561	69.13	353	-	-
RPSGVENT	EQ	22-Apr-2024	679.90	697.00	712.65	689.00	705.50	703.20	703.17	122085	858.47	11493	68413	56.04
RPTECH	EQ	22-Apr-2024	318.05	324.95	342.00	321.50	334.90	333.40	335.85	409882	1376.57	21411	200872	49.01
RRKABEL	EQ	22-Apr-2024	1590.25	1625.00	1646.00	1609.30	1630.00	1635.45	1632.97	87559	1429.81	10552	43790	50.01
RSSOFTWARE	BE	22-Apr-2024	286.40	280.70	280.70	280.70	280.70	280.70	280.70	12840	36.04	132	-	-
RSWM	EQ	22-Apr-2024	187.80	190.35	192.20	187.50	189.50	189.35	190.42	25272	48.12	1383	13681	54.14
RSYSTEMS	EQ	22-Apr-2024	463.25	470.20	474.90	462.05	465.00	465.70	468.34	139317	652.47	6834	77933	55.94
RTNINDIA	EQ	22-Apr-2024	71.20	72.00	74.00	72.00	72.75	72.65	72.95	1382997	1008.96	7087	499980	36.15
RTNPOWER	BE	22-Apr-2024	8.55	8.70	8.95	8.55	8.95	8.90	8.83	10585354	934.82	13014	-	-
RUBYMILLS	EQ	22-Apr-2024	196.90	198.65	201.25	195.10	197.00	196.85	197.57	11563	22.84	395	7250	62.70
RUCHINFRA	EQ	22-Apr-2024	13.00	13.05	13.50	13.00	13.35	13.25	13.30	223916	29.79	572	157552	70.36
RUCHIRA	EQ	22-Apr-2024	121.00	122.10	123.85	120.25	121.20	120.80	121.72	36973	45.00	666	24425	66.06
RUPA	EQ	22-Apr-2024	261.45	262.20	265.45	260.65	262.50	261.90	262.27	90927	238.47	4404	42948	47.23
RUSHIL	EQ	22-Apr-2024	301.20	303.70	316.00	303.70	315.00	314.00	310.57	87499	271.74	3913	52111	59.56
RUSTOMJEE	EQ	22-Apr-2024	673.25	671.55	678.00	667.25	668.10	670.90	674.63	38079	256.89	1304	5023	13.19
RVHL	BE	22-Apr-2024	47.55	47.60	48.50	47.55	48.50	48.50	48.45	5326	2.58	23	-	-
RVNL	EQ	22-Apr-2024	258.45	261.75	265.00	260.65	264.45	264.15	263.19	8530666	22451.53	60319	3623499	42.48
S&SPOWER	BE	22-Apr-2024	314.25	320.50	320.50	320.00	320.50	320.50	320.39	235	0.75	7	-	-
SAAKSHI	SM	22-Apr-2024	238.15	240.00	245.90	235.05	245.50	243.55	243.16	33600	81.70	28	24000	71.43
SABEVENTS	BE	22-Apr-2024	7.90	7.90	8.25	7.70	7.75	7.80	7.89	13460	1.06	85	-	-
SABTNL	BE	22-Apr-2024	80.90	84.90	84.90	84.90	84.90	84.90	84.90	53	0.04	6	-	-
SADBHAV	EQ	22-Apr-2024	31.00	32.55	32.55	32.55	32.55	32.55	32.55	169852	55.29	212	169852	100.00
SADBHIN	BE	22-Apr-2024	6.40	6.40	6.40	6.10	6.25	6.20	6.18	429910	26.56	666	-	-
SADHAV	SM	22-Apr-2024	208.85	219.90	219.90	207.00	210.00	210.00	212.58	145200	308.66	120	85200	58.68
SADHNANIQ	EQ	22-Apr-2024	68.90	69.00	70.10	68.00	69.30	68.60	68.97	145346	100.24	1693	93564	64.37
SAFARI	EQ	22-Apr-2024	2091.30	2107.25	2175.00	2085.00	2141.00	2101.95	2132.75	110605	2358.93	16105	51974	46.99
SAGARDEEP	BE	22-Apr-2024	26.65	26.15	27.95	26.15	27.50	27.10	27.10	24032	6.51	78	-	-
SAGCEM	EQ	22-Apr-2024	215.30	217.50	231.25	216.40	227.65	228.10	223.91	318368	712.86	11709	202316	63.55
SAH	EQ	22-Apr-2024	95.80	98.00	98.00	94.55	96.45	95.60	95.77	84791	81.21	269	54360	64.11
SAHAJ	SM	22-Apr-2024	22.50	25.85	25.85	22.20	22.20	22.20	23.58	16000	3.77	4	16000	100.00
SAHANA	SM	22-Apr-2024	811.50	815.00	822.00	797.00	805.00	805.00	806.51	9500	76.62	18	6500	68.42
SAHYADRI	EQ	22-Apr-2024	354.90	356.80	369.80	356.80	364.10	364.30	363.36	4232	15.38	490	2494	58.93
SAIFL	SM	22-Apr-2024	92.00	98.95	99.00	93.15	93.20	94.60	96.22	12800	12.32	14	10400	81.25
SAIL	EQ	22-Apr-2024	146.05	148.25	151.10	147.10	149.25	148.40	148.95	27095176	40358.03	76094	8705500	32.13
SAKAR	EQ	22-Apr-2024	358.35	351.00	365.05	350.55	359.95	358.30	355.93	14577	51.88	930	7684	52.71
SAKHTISUG	EQ	22-Apr-2024	34.60	34.80	38.15	34.80	37.40	37.40	37.02	1337696	495.24	6365	580052	43.36
SAKSOFT	EQ	22-Apr-2024	280.60	281.95	294.85	281.95	286.05	285.40	286.47	136604	391.33	9402	52414	38.37
SAKUMA	EQ	22-Apr-2024	25.25	25.40	28.50	25.40	28.45	28.20	27.74	6503415	1804.27	8699	3579718	55.04
SALASAR	EQ	22-Apr-2024	20.90	21.15	21.30	20.95	21.15	21.10	21.06	3620674	762.35	11027	2325849	64.24
SALONA	EQ	22-Apr-2024	287.35	288.90	291.40	284.00	284.05	284.25	285.52	2374	6.78	112	1649	69.46
SALSTEEL	BE	22-Apr-2024	19.00	18.70	18.95	18.70	18.95	18.95	18.74	33212	6.22	182	-	-
SALZERELEC	EQ	22-Apr-2024	803.70	799.00	816.00	799.00	813.85	812.15	809.53	73117	591.91	3005	50243	68.72
SAMBHAAV	BE	22-Apr-2024	5.25	5.15	5.15	5.15	5.15	5.15	5.15	5567	0.29	24	-	-
SAMHI	EQ	22-Apr-2024	197.70	198.90	199.40	192.00	194.50	193.45	194.96	641344	1250.36	18155	368946	57.53
SAMPANN	BE	22-Apr-2024	20.00	20.00	20.05	20.00	20.05	20.05	20.02	3235	0.65	23	-	-
SANCO	BZ	22-Apr-2024	6.60	6.90	6.90	6.90	6.90	6.90	6.90	49071	3.39	46	-	-
SANDESH	EQ	22-Apr-2024	1210.55	1227.20	1244.00	1214.70	1225.00	1228.80	1226.76	2317	28.42	244	1897	81.87
SANDHAR	EQ	22-Apr-2024	526.35	525.80	528.95	517.00	517.85	517.80	522.57	86196	450.44	6780	45038	52.25
SANDUMA	EQ	22-Apr-2024	470.45	473.00	493.95	467.30	493.95	493.30	483.14	322030	1555.86	7896	197288	61.26
SANGAMIND	EQ	22-Apr-2024	424.55	426.80	462.15	424.55	450.00	449.55	450.25	190623	858.27	7560	131993	69.24
SANGANI	SM	22-Apr-2024	45.60	45.50	45.50	44.50	44.50	44.50	45.00	9000	4.05	3	9000	100.00
SANGHIIND	EQ	22-Apr-2024	94.05	94.55	97.90	94.00	94.75	94.60	95.65	1473751	1409.58	8832	535750	36.35
SANGHVIMOV	EQ	22-Apr-2024	1326.00	1353.05	1387.30	1335.75	1353.10	1357.30	1364.69	212007	2893.25	21670	93921	44.30
SANGINITA	BE	22-Apr-2024	21.95	21.90	22.05	21.85	22.05	22.05	22.03	11414	2.51	46	-	-
SANOFI	EQ	22-Apr-2024	8259.10	8260.05	8350.00	8205.00	8250.00	8220.55	8250.30	21723	1792.21	4802	16587	76.36
SANSERA	EQ	22-Apr-2024	1056.15	1064.95	1066.40	1031.10	1045.00	1036.40	1048.42	80184	840.67	9081	44789	55.86
SANWARIA	BZ	22-Apr-2024	0.35	0.35	0.40	0.35	0.40	0.40	0.36	445598	1.63	233	-	-
SAPPHIRE	EQ	22-Apr-2024	1478.75	1491.00	1498.95	1463.80	1474.00	1473.05	1480.08	226002	3345.00	4388	202305	89.51
SARDAEN	EQ	22-Apr-2024	222.75	224.95	229.95	223.30	228.00	226.75	227.17	282983	642.86	9829	131400	46.43
SAREGAMA	EQ	22-Apr-2024	429.25	436.00	436.00	423.60	429.00	428.30	428.36	696359	2982.92	23362	350668	50.36
SARLAPOLY	EQ	22-Apr-2024	57.15	57.95	59.60	57.35	58.15	58.30	58.47	110826	64.80	870	51489	46.46
SAROJA	SM	22-Apr-2024	41.00	41.95	41.95	41.95	41.95	41.95	41.95	3200	1.34	2	3200	100.00
SARTELE	SM	22-Apr-2024	206.85	207.30	214.25	201.25	202.00	202.80	207.72	70000	145.41	34	34000	48.57
SARVESHWAR	BE	22-Apr-2024	9.05	9.05	9.45	9.00	9.20	9.15	9.15	2266998	207.40	5211	-	-
SASKEN	EQ	22-Apr-2024	1558.10	1585.35	1589.30	1555.45	1568.70	1569.10	1570.34	5591	87.80	1339	2579	46.13
SASTASUNDR	EQ	22-Apr-2024	320.10	322.35	331.10	313.00	314.55	315.55	319.60	19146	61.19	1824	8184	42.75
SATIA	EQ	22-Apr-2024	120.75	122.20	123.40	117.10	117.95	117.75	119.83	710575	851.48	9021	335512	47.22
SATIN	EQ	22-Apr-2024	242.10	244.00	249.50	242.65	245.45	244.10	246.11	263122	647.57	7912	131312	49.91
SATINDLTD	EQ	22-Apr-2024	99.70	100.25	101.05	97.60	99.50	98.95	99.28	276236	274.26	2412	70865	25.65
SAURASHCEM	EQ	22-Apr-2024	124.30	129.40	130.60	125.95	128.25	128.25	127.76	385731	492.83	5924	235407	61.03
SBC	EQ	22-Apr-2024	25.15	25.35	26.10	25.00	25.50	25.65	25.57	2439874	623.87	5768	1485625	60.89
SBCL	EQ	22-Apr-2024	567.20	574.70	582.80	567.55	578.45	574.70	576.17	74292	428.05	8676	39328	52.94
SBFC	EQ	22-Apr-2024	87.80	88.20	89.65	87.25	88.15	88.00	88.43	1248734	1104.27	9885	424315	33.98
SBGLP	EQ	22-Apr-2024	102.40	104.65	106.00	95.20	97.70	96.95	98.29	1038339	1020.55	12790	422466	40.69
SBICARD	EQ	22-Apr-2024	732.10	736.00	744.80	732.10	738.95	739.70	739.46	1066150	7883.77	33535	448437	42.06
SBIETFCON	EQ	22-Apr-2024	103.32	106.40	106.40	103.32	104.42	103.89	103.78	5256	5.45	136	5064	96.35
SBIETFIT	EQ	22-Apr-2024	353.61	353.61	362.00	349.66	362.00	355.64	354.35	7614	26.98	541	5850	76.83
SBIETFPB	EQ	22-Apr-2024	239.59	240.70	242.57	240.38	242.57	242.13	241.42	24967	60.27	166	17320	69.37
SBIETFQLTY	EQ	22-Apr-2024	195.00	194.99	195.90	194.32	195.90	195.89	195.18	1720	3.36	109	1484	86.28
SBILIFE	EQ	22-Apr-2024	1447.55	1456.50	1482.90	1452.00	1477.05	1475.40	1475.35	772048	11390.37	50212	469827	60.85
SBIN	EQ	22-Apr-2024	750.45	754.15	769.00	750.45	768.15	766.10	760.71	17452186	132760.83	320047	9911278	56.79
SCHAEFFLER	EQ	22-Apr-2024	3275.70	3294.00	3316.00	3230.00	3255.00	3235.30	3253.84	22901	745.16	6353	13473	58.83
SCHAND	EQ	22-Apr-2024	228.60	230.75	231.30	226.60	227.95	227.55	227.75	74232	169.06	3425	49284	66.39
SCHNEIDER	BE	22-Apr-2024	718.40	708.00	750.00	690.00	736.00	734.45	718.60	215105	1545.75	6145	-	-
SCI	EQ	22-Apr-2024	209.35	211.50	215.20	210.15	211.50	211.25	212.27	891520	1892.40	16667	408418	45.81
SCILAL	EQ	22-Apr-2024	59.65	60.80	61.20	59.40	60.00	60.50	60.17	1709006	1028.39	5449	1073901	62.84
SCML	SM	22-Apr-2024	95.65	97.90	107.00	96.50	97.15	97.65	100.97	254000	256.46	125	190000	74.80
SCPL	EQ	22-Apr-2024	407.05	412.25	424.70	408.00	418.00	416.70	415.50	20446	84.95	2062	8434	41.25
SDBL	EQ	22-Apr-2024	316.10	322.15	323.65	313.00	314.35	315.05	318.61	486292	1549.39	12596	276269	56.81
SDL24BEES	EQ	22-Apr-2024	120.20	120.60	120.99	119.50	120.25	120.25	120.66	236	0.28	23	201	85.17
SDL26BEES	EQ	22-Apr-2024	120.24	119.95	120.20	119.20	120.19	120.19	119.97	1785	2.14	31	1558	87.28
SEAMECLTD	BE	22-Apr-2024	1050.15	1089.95	1089.95	1050.15	1075.00	1077.95	1067.75	6469	69.07	237	-	-
SECL	SM	22-Apr-2024	21.50	22.55	22.55	20.90	20.90	20.90	21.60	18750	4.05	3	12500	66.67
SECMARK	EQ	22-Apr-2024	107.30	113.20	113.45	106.60	111.45	111.20	111.44	5510	6.14	129	5305	96.28
SECURCRED	EQ	22-Apr-2024	18.55	18.95	19.30	18.80	19.05	19.00	19.01	112007	21.30	468	66353	59.24
SECURKLOUD	BE	22-Apr-2024	40.55	40.50	40.50	40.10	40.10	40.10	40.38	6514	2.63	44	-	-
SEJALLTD	BE	22-Apr-2024	382.60	363.50	388.95	363.50	371.00	374.95	367.93	15020	55.26	125	-	-
SEL	ST	22-Apr-2024	270.80	284.30	284.30	284.30	284.30	284.30	284.30	800	2.27	1	800	100.00
SELAN	EQ	22-Apr-2024	640.00	640.00	672.00	640.00	653.20	652.10	656.28	126598	830.84	3866	60965	48.16
SELMC	EQ	22-Apr-2024	77.15	80.85	80.85	77.20	78.60	78.90	79.23	11885	9.42	744	5343	44.96
SEMAC	EQ	22-Apr-2024	3210.70	3244.95	3351.95	3205.00	3275.00	3250.20	3262.02	915	29.85	300	569	62.19
SENCO	EQ	22-Apr-2024	955.00	976.00	1002.15	970.00	983.00	976.75	981.87	901893	8855.42	31517	452259	50.15
SENSEXADD	EQ	22-Apr-2024	73.52	72.78	74.81	72.78	73.74	74.51	74.07	1425	1.06	73	1134	79.58
SENSEXETF	EQ	22-Apr-2024	73.27	73.82	74.04	73.16	73.53	73.97	73.82	1390	1.03	60	1368	98.42
SENSEXIETF	EQ	22-Apr-2024	817.09	825.96	825.98	808.33	825.00	823.59	821.55	2098	17.24	267	1406	67.02
SEPC	EQ	22-Apr-2024	19.75	20.30	20.55	19.70	19.85	19.85	20.03	5963170	1194.72	6576	2791791	46.82
SEQUENT	EQ	22-Apr-2024	119.50	120.30	124.25	120.30	123.50	123.35	122.74	793292	973.67	9934	332542	41.92
SERVICE	SM	22-Apr-2024	54.00	56.05	56.65	56.05	56.65	56.65	56.35	4000	2.25	2	4000	100.00
SERVOTECH	EQ	22-Apr-2024	86.95	88.10	89.00	86.30	88.40	88.50	87.99	450259	396.17	4608	319139	70.88
SESHAPAPER	EQ	22-Apr-2024	314.95	317.05	324.90	316.35	321.50	321.35	321.08	32663	104.87	2284	20247	61.99
SETCO	EQ	22-Apr-2024	10.00	10.50	10.50	10.25	10.50	10.50	10.50	136550	14.33	185	68354	50.06
SETF10GILT	EQ	22-Apr-2024	226.70	226.51	227.00	226.51	226.54	226.59	226.67	7837	17.76	42	7273	92.80
SETFGOLD	EQ	22-Apr-2024	64.21	63.71	64.47	63.20	63.47	63.46	63.58	653451	415.49	4266	453664	69.43
SETFNIF50	EQ	22-Apr-2024	231.87	232.61	234.15	232.40	234.13	233.92	233.38	318502	743.31	5401	296080	92.96
SETFNIFBK	EQ	22-Apr-2024	480.30	494.70	494.70	480.30	484.35	483.98	483.10	57394	277.27	1073	37983	66.18
SETFNN50	EQ	22-Apr-2024	651.79	652.30	661.21	642.55	642.55	656.00	658.32	14770	97.23	957	9695	65.64
SETUINFRA	BZ	22-Apr-2024	0.80	0.75	0.75	0.75	0.75	0.75	0.75	12422	0.09	11	-	-
SEYAIND	BE	22-Apr-2024	21.40	21.40	21.40	21.00	21.35	21.35	21.20	8984	1.90	36	-	-
SFL	EQ	22-Apr-2024	934.10	937.90	945.95	908.00	912.90	912.50	916.61	156953	1438.65	12046	99671	63.50
SGBAPR28I	GB	22-Apr-2024	7375.80	7375.80	7400.00	7321.60	7321.60	7333.36	7361.49	354	26.06	48	299	84.46
SGBAUG24	GB	22-Apr-2024	7458.93	7458.93	7458.93	7272.46	7380.00	7380.00	7338.63	150	11.01	41	133	88.67
SGBAUG27	GB	22-Apr-2024	7579.88	7500.00	7500.00	7300.00	7418.00	7416.10	7341.82	57	4.18	23	37	64.91
SGBAUG28V	GB	22-Apr-2024	7303.35	7303.35	7303.35	7232.12	7235.00	7238.12	7257.95	739	53.64	148	552	74.70
SGBAUG29V	GB	22-Apr-2024	7304.40	7250.00	7315.00	7250.00	7275.00	7277.50	7282.84	125	9.10	46	88	70.40
SGBAUG30	GB	22-Apr-2024	7460.68	7461.00	7461.00	7156.07	7268.50	7212.62	7291.32	847	61.76	221	556	65.64
SGBD29VIII	GB	22-Apr-2024	7284.14	7294.14	7294.14	7210.00	7210.00	7212.14	7234.88	619	44.78	65	438	70.76
SGBDC27VII	GB	22-Apr-2024	7450.00	7450.00	7450.00	7100.00	7135.00	7139.76	7151.25	54	3.86	15	37	68.52
SGBDE30III	GB	22-Apr-2024	7686.11	7650.00	7650.00	7251.10	7396.89	7368.13	7457.36	813	60.63	196	502	61.75
SGBDE31III	GB	22-Apr-2024	7376.94	7376.94	7590.00	7201.00	7225.00	7222.44	7259.94	5816	422.24	758	4428	76.13
SGBDEC25XI	GB	22-Apr-2024	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	11	0.80	4	11	100.00
SGBDEC26	GB	22-Apr-2024	7348.99	7479.95	7580.00	7479.95	7580.00	7580.00	7515.49	20	1.50	6	20	100.00
SGBFEB29XI	GB	22-Apr-2024	7268.75	7349.00	7349.00	7165.50	7210.00	7202.50	7255.18	69	5.01	27	58	84.06
SGBFEB32IV	GB	22-Apr-2024	7453.55	7453.55	7460.00	7215.00	7215.00	7227.00	7273.68	11611	844.55	1541	9811	84.50
SGBJ28VIII	GB	22-Apr-2024	7251.75	7433.04	7497.00	7200.00	7200.00	7200.00	7357.01	66	4.86	15	60	90.91
SGBJAN29IX	GB	22-Apr-2024	7339.47	7339.47	7339.47	7195.00	7195.00	7195.00	7217.47	631	45.54	84	452	71.63
SGBJAN29X	GB	22-Apr-2024	7296.66	7255.00	7290.00	7225.00	7225.00	7225.00	7253.87	83	6.02	18	73	87.95
SGBJAN30IX	GB	22-Apr-2024	7291.04	7300.00	7300.00	7172.15	7220.00	7238.66	7219.74	304	21.95	65	188	61.84
SGBJU29III	GB	22-Apr-2024	7296.12	7280.00	7280.00	7200.00	7200.00	7204.36	7223.88	856	61.84	81	725	84.70
SGBJUL25	GB	22-Apr-2024	7380.00	7325.00	7325.00	7221.00	7250.00	7232.13	7255.26	54	3.92	29	46	85.19
SGBJUL27	GB	22-Apr-2024	7301.15	7325.00	7325.00	7251.00	7251.00	7252.50	7263.23	11	0.80	10	11	100.00
SGBJUL28IV	GB	22-Apr-2024	7279.33	7280.00	7280.00	7190.00	7190.00	7201.13	7226.43	613	44.30	102	545	88.91
SGBJUL29IV	GB	22-Apr-2024	7282.51	7249.00	7278.96	7155.00	7190.00	7170.27	7219.64	751	54.22	83	589	78.43
SGBJUN27	GB	22-Apr-2024	7488.00	7447.00	7447.00	7447.00	7447.00	7447.00	7447.00	1	0.07	1	1	100.00
SGBJUN28	GB	22-Apr-2024	7289.99	7222.69	7250.00	7171.51	7180.03	7181.61	7208.10	179	12.90	29	149	83.24
SGBJUN29II	GB	22-Apr-2024	7295.00	7295.00	7295.00	7200.00	7200.00	7200.05	7250.46	872	63.22	56	799	91.63
SGBJUN30	GB	22-Apr-2024	7394.80	7395.00	7425.00	7221.00	7250.00	7242.50	7297.05	106	7.73	44	81	76.42
SGBJUN31I	GB	22-Apr-2024	7320.83	7321.00	7322.00	7210.00	7229.70	7223.76	7268.81	1055	76.69	248	935	88.63
SGBMAR25	GB	22-Apr-2024	7381.60	7301.01	7475.00	7275.00	7275.00	7281.66	7342.43	155	11.38	33	98	63.23
SGBMAR28X	GB	22-Apr-2024	7316.00	7200.00	7239.99	7180.00	7180.00	7203.12	7201.39	18	1.30	8	18	100.00
SGBMAR30X	GB	22-Apr-2024	7299.00	7285.00	7285.00	7210.00	7210.00	7210.00	7249.22	189	13.70	47	160	84.66
SGBMAR31IV	GB	22-Apr-2024	7300.00	7280.00	7299.00	7165.00	7218.00	7197.00	7239.71	398	28.81	105	359	90.20
SGBMAY25	GB	22-Apr-2024	7276.01	7344.00	7344.00	7250.00	7338.99	7338.99	7279.56	279	20.31	56	269	96.42
SGBMAY26	GB	22-Apr-2024	7324.50	7324.00	7324.00	7205.14	7205.14	7205.14	7264.57	2	0.15	2	2	100.00
SGBMAY28	GB	22-Apr-2024	7300.72	7280.00	7280.00	7201.01	7213.10	7213.10	7245.73	197	14.27	38	194	98.48
SGBMAY29I	GB	22-Apr-2024	7295.78	7250.00	7294.75	7206.51	7219.66	7218.06	7256.57	907	65.82	126	701	77.29
SGBMR29XII	GB	22-Apr-2024	7293.09	7295.00	7295.00	7185.00	7185.00	7185.53	7217.39	612	44.17	105	475	77.61
SGBN28VIII	GB	22-Apr-2024	7346.37	7346.38	7390.00	7251.00	7289.00	7262.34	7283.60	93	6.77	37	63	67.74
SGBNOV24	GB	22-Apr-2024	7325.43	7300.01	7350.00	7230.01	7299.99	7299.99	7305.89	63	4.60	21	51	80.95
SGBNOV25VI	GB	22-Apr-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	15	1.10	5	15	100.00
SGBNV29VII	GB	22-Apr-2024	7306.11	7306.11	7306.11	7200.00	7200.11	7200.11	7238.02	1117	80.85	62	768	68.76
SGBOC28VII	GB	22-Apr-2024	7274.91	7274.91	7274.91	7165.02	7170.00	7170.05	7205.35	310	22.34	54	215	69.35
SGBOCT25	GB	22-Apr-2024	7349.00	7345.00	7345.00	7338.79	7338.79	7338.79	7344.22	8	0.59	3	8	100.00
SGBOCT25IV	GB	22-Apr-2024	7265.00	7265.00	7300.00	7260.00	7300.00	7300.00	7269.30	37	2.69	7	37	100.00
SGBOCT25V	GB	22-Apr-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7	0.51	3	7	100.00
SGBOCT26	GB	22-Apr-2024	7381.00	7299.00	7299.00	7299.00	7299.00	7299.00	7299.00	1	0.07	1	1	100.00
SGBOCT27	GB	22-Apr-2024	7299.99	7325.00	7325.00	7269.94	7269.94	7269.94	7275.92	43	3.13	11	42	97.67
SGBOCT27VI	GB	22-Apr-2024	7300.00	7299.00	7300.00	7235.35	7250.00	7247.07	7281.23	115	8.37	10	115	100.00
SGBSEP24	GB	22-Apr-2024	7340.02	7340.02	7340.02	7111.00	7249.00	7206.72	7240.89	82	5.94	23	75	91.46
SGBSEP27	GB	22-Apr-2024	7295.00	7310.00	7469.99	7250.00	7255.00	7253.33	7295.71	7	0.51	6	6	85.71
SGBSEP28VI	GB	22-Apr-2024	7299.35	7300.00	7300.00	7199.00	7200.00	7200.00	7222.93	469	33.88	106	316	67.38
SGBSEP29VI	GB	22-Apr-2024	7269.46	7269.46	7269.46	7150.08	7162.00	7162.53	7216.25	1390	100.31	148	918	66.04
SGBSEP31II	GB	22-Apr-2024	7316.87	7316.87	7330.00	7185.00	7190.00	7199.84	7238.23	2179	157.72	362	1702	78.11
SGIL	EQ	22-Apr-2024	342.00	369.00	369.00	346.00	349.90	349.80	355.92	20406	72.63	1866	10952	53.67
SGL	EQ	22-Apr-2024	15.75	16.00	16.40	15.80	16.00	16.10	16.13	39873	6.43	301	31114	78.03
SHAH	EQ	22-Apr-2024	3.65	3.75	3.75	3.60	3.70	3.70	3.68	1357308	49.88	1116	977870	72.04
SHAHALLOYS	BE	22-Apr-2024	61.30	64.25	64.35	63.50	64.35	64.35	64.34	20388	13.12	87	-	-
SHAILY	EQ	22-Apr-2024	596.15	604.45	618.00	600.15	612.00	612.25	612.33	140857	862.51	11029	87038	61.79
SHAKTIPUMP	BE	22-Apr-2024	1597.65	1677.50	1677.50	1677.50	1677.50	1677.50	1677.50	15447	259.12	616	-	-
SHALBY	EQ	22-Apr-2024	266.65	269.90	277.00	267.50	274.00	273.80	273.31	146268	399.77	9452	74741	51.10
SHALPAINTS	EQ	22-Apr-2024	172.10	173.20	178.45	173.20	174.05	174.70	176.23	471645	831.18	30565	84453	17.91
SHANKARA	EQ	22-Apr-2024	691.50	692.95	697.70	684.10	692.00	691.80	690.96	43774	302.46	4633	25180	57.52
SHANTI	BE	22-Apr-2024	15.30	15.30	15.60	15.30	15.50	15.50	15.41	2425	0.37	16	-	-
SHANTIGEAR	EQ	22-Apr-2024	546.25	548.80	557.05	540.15	545.40	544.60	547.36	24366	133.37	2092	10731	44.04
SHARDACROP	EQ	22-Apr-2024	357.40	361.90	373.50	361.30	372.00	370.25	368.59	64005	235.91	5960	31929	49.89
SHARDAMOTR	EQ	22-Apr-2024	1504.15	1539.00	1539.00	1495.00	1498.00	1497.30	1502.96	72026	1082.52	9753	42129	58.49
SHAREINDIA	EQ	22-Apr-2024	1678.35	1688.65	1700.00	1659.85	1688.00	1693.15	1683.16	91972	1548.04	8272	40447	43.98
SHAREINDIA	W1	22-Apr-2024	1129.85	1100.05	1128.00	1100.05	1114.00	1115.55	1114.87	544	6.06	16	543	99.82
SHARIABEES	EQ	22-Apr-2024	475.30	485.19	485.29	476.01	482.55	481.28	479.47	1587	7.61	152	1186	74.73
SHEETAL	SM	22-Apr-2024	64.50	64.50	70.95	63.50	70.95	70.85	68.62	98000	67.24	41	68000	69.39
SHEMAROO	EQ	22-Apr-2024	158.50	159.50	162.40	159.10	160.05	160.50	160.68	22864	36.74	980	13158	57.55
SHERA	SM	22-Apr-2024	192.70	193.00	204.00	191.00	202.70	202.80	198.80	218000	433.38	194	176000	80.73
SHIGAN	SM	22-Apr-2024	108.35	111.90	118.00	111.90	118.00	118.00	114.61	24000	27.51	15	21000	87.50
SHILPAMED	EQ	22-Apr-2024	534.55	537.95	544.05	525.15	536.40	536.30	534.41	297775	1591.35	10767	162737	54.65
SHIVALIK	EQ	22-Apr-2024	562.30	565.30	575.00	565.30	570.00	570.90	571.94	8622	49.31	823	5663	65.68
SHIVAMAUTO	EQ	22-Apr-2024	42.90	43.00	44.50	42.50	42.80	42.85	43.53	138252	60.18	675	83802	60.62
SHIVAMILLS	EQ	22-Apr-2024	93.05	93.15	94.80	91.05	91.85	93.00	93.70	15738	14.75	321	8154	51.81
SHIVATEX	BE	22-Apr-2024	167.05	171.50	172.00	165.60	167.25	167.60	167.36	2348	3.93	40	-	-
SHK	EQ	22-Apr-2024	202.30	202.40	212.95	202.40	210.80	210.45	210.03	578031	1214.04	14242	210982	36.50
SHOPERSTOP	EQ	22-Apr-2024	711.15	714.90	719.55	703.60	710.00	708.65	710.54	75168	534.10	13087	51184	68.09
SHRADHA	EQ	22-Apr-2024	64.85	66.15	67.80	66.10	66.35	66.50	66.90	16451	11.01	160	6596	40.09
SHREDIGCEM	EQ	22-Apr-2024	112.65	114.50	115.45	112.45	113.10	113.10	113.74	441653	502.34	4061	232754	52.70
SHREECEM	EQ	22-Apr-2024	24368.75	24533.90	24675.00	24356.85	24400.00	24396.40	24531.80	25584	6276.22	8042	15747	61.55
SHREEKARNI	SM	22-Apr-2024	426.25	468.95	468.95	438.60	451.70	450.85	447.95	19800	88.69	33	12600	63.64
SHREEOSFM	SM	22-Apr-2024	106.00	110.30	115.30	110.30	111.00	111.10	112.22	12000	13.47	6	6000	50.00
SHREEPUSHK	EQ	22-Apr-2024	172.60	173.85	179.40	173.85	177.10	178.10	177.40	24839	44.06	1262	12609	50.76
SHREERAMA	BE	22-Apr-2024	23.70	23.75	23.95	23.70	23.95	23.95	23.77	123989	29.47	47	-	-
SHRENIK	EQ	22-Apr-2024	0.95	0.95	1.00	0.95	1.00	1.00	0.97	1181202	11.47	934	922174	78.07
SHREYANIND	EQ	22-Apr-2024	230.80	233.95	239.70	231.00	238.10	237.25	237.64	22659	53.85	604	15361	67.79
SHREYAS	EQ	22-Apr-2024	284.95	287.65	291.25	282.00	287.65	285.20	285.81	22075	63.09	1589	12260	55.54
SHRIPISTON	EQ	22-Apr-2024	2043.65	2062.40	2125.00	2055.55	2069.00	2070.20	2091.68	94943	1985.90	11041	49090	51.70
SHRIRAMFIN	EQ	22-Apr-2024	2366.55	2390.00	2432.30	2374.00	2426.70	2424.65	2415.58	697940	16859.28	42553	431255	61.79
SHRIRAMFIN	YI	22-Apr-2024	1033.00	1033.00	1033.00	1022.00	1027.00	1027.00	1029.12	410	4.22	15	385	93.90
SHRIRAMFIN	Z5	22-Apr-2024	1020.78	1029.00	1029.00	1018.00	1018.00	1018.00	1021.30	10	0.10	2	10	100.00
SHRIRAMFIN	Z8	22-Apr-2024	1000.00	1060.00	1065.00	1055.12	1065.00	1064.16	1056.21	56	0.59	6	51	91.07
SHRIRAMFIN	Z9	22-Apr-2024	1059.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
SHRIRAMFIN	ZB	22-Apr-2024	1526.00	1523.00	1526.00	1523.00	1526.00	1526.00	1524.62	373	5.69	10	373	100.00
SHRIRAMFIN	ZE	22-Apr-2024	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1000.24	42	0.42	2	42	100.00
SHRIRAMFIN	ZH	22-Apr-2024	1000.31	1000.00	1012.00	1000.00	1012.00	1012.00	1004.69	49	0.49	26	49	100.00
SHRIRAMFIN	ZK	22-Apr-2024	1430.01	1435.00	1435.11	1430.01	1435.11	1435.11	1433.37	15	0.22	3	10	66.67
SHRIRAMPPS	EQ	22-Apr-2024	120.05	122.00	122.80	118.30	120.80	120.35	119.87	2854320	3421.54	15103	1202185	42.12
SHRITECH	SM	22-Apr-2024	68.60	68.60	68.60	65.50	66.20	66.25	67.28	12000	8.07	6	12000	100.00
SHUBHLAXMI	SM	22-Apr-2024	76.60	75.05	75.05	74.00	74.00	74.35	74.69	6000	4.48	6	5000	83.33
SHYAMCENT	BE	22-Apr-2024	19.15	19.30	19.70	19.10	19.30	19.40	19.43	96972	18.84	382	-	-
SHYAMMETL	EQ	22-Apr-2024	594.85	596.60	611.00	596.60	608.75	608.25	606.10	274246	1662.20	9453	155882	56.84
SHYAMTEL	EQ	22-Apr-2024	13.10	13.75	13.75	13.75	13.75	13.75	13.75	4375	0.60	16	4145	94.74
SICALLOG	BE	22-Apr-2024	214.70	214.70	224.00	208.50	211.00	212.00	215.27	4313	9.28	77	-	-
SIEMENS	EQ	22-Apr-2024	5589.50	5601.95	5835.00	5599.00	5773.00	5768.40	5767.23	493485	28460.43	58539	132934	26.94
SIGACHI	EQ	22-Apr-2024	62.50	63.25	70.45	63.20	69.75	69.60	68.16	3307637	2254.32	14384	1837320	55.55
SIGIND	EQ	22-Apr-2024	69.65	70.90	72.80	69.60	69.60	70.75	71.00	65879	46.77	584	34688	52.65
SIGMA	EQ	22-Apr-2024	405.75	405.95	409.95	402.00	405.90	405.55	405.58	6636	26.91	703	4067	61.29
SIGNATURE	EQ	22-Apr-2024	1249.55	1275.00	1281.90	1225.00	1230.00	1231.35	1259.74	472837	5956.50	9078	96137	20.33
SIGNORIA	SM	22-Apr-2024	169.00	170.00	172.00	165.65	165.65	165.65	168.55	18000	30.34	9	12000	66.67
SIGNPOST	EQ	22-Apr-2024	310.20	311.55	350.50	311.55	347.00	335.50	328.17	211478	694.00	11308	106828	50.51
SIKKO	EQ	22-Apr-2024	72.30	75.40	75.40	72.15	72.70	72.75	73.09	8085	5.91	213	6402	79.18
SIL	EQ	22-Apr-2024	22.15	22.55	22.70	22.05	22.55	22.45	22.43	44079	9.89	460	30601	69.42
SILGO	EQ	22-Apr-2024	33.80	35.15	40.55	35.00	38.25	38.40	39.09	768811	300.49	3407	406051	52.82
SILINV	EQ	22-Apr-2024	488.70	508.70	523.80	500.00	509.00	509.25	512.72	36304	186.14	3691	18553	51.10
SILLYMONKS	EQ	22-Apr-2024	16.15	16.55	16.55	16.00	16.55	16.45	16.45	7530	1.24	39	3477	46.18
SILVER	EQ	22-Apr-2024	84.42	84.30	84.30	82.80	83.30	83.21	83.40	741981	618.85	1095	668194	90.06
SILVER1	EQ	22-Apr-2024	82.54	82.18	82.18	80.90	81.30	81.22	81.38	43080	35.06	221	36383	84.45
SILVERADD	EQ	22-Apr-2024	81.77	81.58	81.99	80.11	80.33	80.40	80.91	18708	15.14	205	16584	88.65
SILVERBEES	EQ	22-Apr-2024	81.55	80.83	80.93	79.76	80.38	80.28	80.32	7831569	6290.59	18007	6315528	80.64
SILVERETF	EQ	22-Apr-2024	83.75	83.75	83.75	82.00	82.60	82.43	82.44	140941	116.19	717	86077	61.07
SILVERIETF	EQ	22-Apr-2024	84.56	84.17	84.17	82.72	83.22	83.39	83.37	770594	642.43	2046	521680	67.70
SILVERTUC	EQ	22-Apr-2024	688.00	684.45	694.80	684.45	694.00	691.55	690.54	52270	360.95	739	18055	34.54
SILVRETF	EQ	22-Apr-2024	83.00	85.07	85.07	81.05	81.60	81.59	81.53	41251	33.63	314	25615	62.10
SIMBHALS	EQ	22-Apr-2024	28.25	28.95	29.75	28.55	29.25	29.15	29.29	95522	27.98	577	50644	53.02
SIMPLEXINF	BE	22-Apr-2024	148.55	151.50	151.50	151.50	151.50	151.50	151.50	51911	78.65	99	-	-
SINCLAIR	EQ	22-Apr-2024	125.75	126.55	131.00	125.10	126.50	127.20	126.90	94693	120.16	2335	53383	56.37
SINDHUTRAD	EQ	22-Apr-2024	26.05	26.55	26.95	25.40	26.05	26.15	26.09	1053420	274.80	2760	688913	65.40
SINTERCOM	EQ	22-Apr-2024	126.65	131.35	131.35	126.10	130.00	129.95	128.95	12113	15.62	985	5252	43.36
SIRCA	EQ	22-Apr-2024	319.75	334.95	334.95	317.40	318.00	318.55	320.67	111268	356.80	5299	63955	57.48
SIS	EQ	22-Apr-2024	463.25	469.90	484.00	462.30	469.90	470.10	475.73	147719	702.75	13610	61170	41.41
SITINET	BE	22-Apr-2024	0.70	0.65	0.65	0.65	0.65	0.65	0.65	929932	6.04	838	-	-
SIYSIL	EQ	22-Apr-2024	469.70	472.00	476.50	467.00	474.00	473.65	471.17	27330	128.77	4500	15393	56.32
SJLOGISTIC	SM	22-Apr-2024	326.75	330.00	342.00	324.05	324.45	325.45	330.45	86000	284.19	41	79000	91.86
SJS	EQ	22-Apr-2024	612.70	614.95	619.50	611.00	612.65	613.55	614.96	23292	143.24	3518	11921	51.18
SJVN	EQ	22-Apr-2024	124.20	125.95	129.15	125.80	128.60	128.65	127.87	15646667	20007.58	55396	4968716	31.76
SKFINDIA	EQ	22-Apr-2024	4585.40	4596.70	4639.45	4451.00	4561.90	4573.30	4582.87	20776	952.14	4565	13961	67.20
SKIL	BE	22-Apr-2024	5.90	5.60	6.15	5.60	5.90	6.10	5.87	479861	28.15	238	-	-
SKIPPER	EQ	22-Apr-2024	314.35	323.00	357.70	320.65	353.00	351.30	342.40	2884027	9875.05	58331	1111676	38.55
SKIPPERPP	E1	22-Apr-2024	167.65	169.95	200.00	169.95	198.90	197.00	187.32	34212	64.09	406	29670	86.72
SKMEGGPROD	EQ	22-Apr-2024	278.40	281.00	286.90	280.50	281.25	281.80	282.56	63004	178.02	3878	33721	53.52
SKP	SM	22-Apr-2024	243.90	240.00	243.70	240.00	243.70	243.70	241.68	12000	29.00	19	11500	95.83
SKYGOLD	BE	22-Apr-2024	1062.80	1062.80	1099.00	1030.15	1034.00	1038.55	1052.47	10431	109.78	570	-	-
SMALLCAP	EQ	22-Apr-2024	45.28	45.77	45.90	45.28	45.90	45.82	45.80	281281	128.81	1160	248523	88.35
SMARTLINK	EQ	22-Apr-2024	173.15	173.55	178.95	170.55	178.00	177.25	176.44	18434	32.53	513	7248	39.32
SMCGLOBAL	EQ	22-Apr-2024	140.20	143.80	149.35	141.55	147.10	146.10	146.13	670568	979.91	10137	307976	45.93
SMLISUZU	EQ	22-Apr-2024	2134.80	2151.50	2240.00	2132.25	2162.00	2158.70	2182.45	35029	764.49	4094	14995	42.81
SMLT	BE	22-Apr-2024	228.60	229.85	235.55	222.50	230.00	233.75	229.36	14247	32.68	271	-	-
SMSLIFE	EQ	22-Apr-2024	725.00	720.20	726.35	690.15	695.95	694.60	706.20	5978	42.22	617	3366	56.31
SMSPHARMA	EQ	22-Apr-2024	206.25	208.25	219.40	206.50	215.65	214.20	214.80	645791	1387.18	18595	321662	49.81
SMVD	SM	22-Apr-2024	10.55	11.05	11.05	11.05	11.05	11.05	11.05	8080	0.89	2	8080	100.00
SNOWMAN	EQ	22-Apr-2024	68.15	68.35	69.95	68.35	69.00	69.10	69.04	678676	468.57	3880	331771	48.89
SOBHA	EQ	22-Apr-2024	1578.30	1591.85	1663.45	1583.00	1617.00	1620.40	1634.83	204253	3339.19	20323	89701	43.92
SOFTTECH	BE	22-Apr-2024	327.00	316.20	330.00	314.00	325.00	323.60	323.10	6699	21.64	97	-	-
SOLARA	EQ	22-Apr-2024	551.75	559.00	606.40	558.15	578.80	579.20	587.76	4991668	29339.20	115444	566416	11.35
SOLARINDS	EQ	22-Apr-2024	8526.90	8679.85	8679.85	8501.00	8534.10	8517.50	8595.81	144074	12384.33	19270	94395	65.52
SOLEX	SM	22-Apr-2024	1119.70	1175.65	1175.65	1122.35	1175.65	1175.65	1168.17	83400	974.25	260	48400	58.03
SOMANYCERA	EQ	22-Apr-2024	602.05	602.05	617.00	601.00	614.00	612.35	612.95	23362	143.20	2263	15103	64.65
SOMATEX	EQ	22-Apr-2024	33.15	34.80	34.80	34.80	34.80	34.80	34.80	17513	6.09	54	17513	100.00
SOMICONVEY	BE	22-Apr-2024	135.90	138.60	138.60	138.60	138.60	138.60	138.60	2406	3.33	20	-	-
SONACOMS	EQ	22-Apr-2024	681.25	671.00	680.95	656.85	661.05	661.20	668.31	1125028	7518.64	35994	500917	44.52
SONAMAC	SM	22-Apr-2024	128.70	131.95	144.45	131.95	138.00	139.40	138.65	147000	203.82	140	88000	59.86
SONAMLTD	EQ	22-Apr-2024	79.35	80.05	81.15	78.30	79.00	79.25	79.55	8112	6.45	137	2553	31.47
SONATSOFTW	EQ	22-Apr-2024	672.05	675.00	679.55	664.70	667.35	669.05	671.05	330473	2217.63	21427	169936	51.42
SONUINFRA	SM	22-Apr-2024	58.00	59.00	59.00	58.00	58.00	58.00	58.50	6000	3.51	2	6000	100.00
SOTL	EQ	22-Apr-2024	592.20	596.00	614.90	583.00	591.75	594.00	598.25	999500	5979.51	38647	258238	25.84
SOUTHBANK	EQ	22-Apr-2024	27.40	28.45	29.05	27.95	29.00	28.90	28.49	41539344	11833.53	29987	17008872	40.95
SOUTHWEST	EQ	22-Apr-2024	119.75	124.65	128.65	119.80	121.20	122.10	123.44	67684	83.55	725	29328	43.33
SPAL	EQ	22-Apr-2024	568.80	570.00	592.00	570.00	583.10	588.20	584.83	12698	74.26	1561	8134	64.06
SPANDANA	EQ	22-Apr-2024	870.25	874.90	882.95	865.00	879.95	878.65	877.14	67731	594.09	11523	40016	59.08
SPARC	BE	22-Apr-2024	332.55	315.95	315.95	315.95	315.95	315.95	315.95	92823	293.27	1902	-	-
SPCENET	EQ	22-Apr-2024	27.85	28.00	28.45	27.25	27.95	27.55	27.78	515496	143.21	1356	307707	59.69
SPECIALITY	EQ	22-Apr-2024	192.00	193.00	195.60	189.00	193.45	191.90	192.80	53317	102.80	1746	32890	61.69
SPECTRUM	SM	22-Apr-2024	1419.20	1365.00	1365.00	1280.00	1280.00	1297.50	1313.31	15125	198.64	91	10375	68.60
SPECTSTM	SM	22-Apr-2024	96.95	95.15	98.95	95.15	97.25	97.15	97.91	13600	13.32	17	11200	82.35
SPENCERS	EQ	22-Apr-2024	98.80	99.00	103.85	98.30	103.45	102.20	100.55	290572	292.17	3713	157366	54.16
SPIC	EQ	22-Apr-2024	76.70	77.50	79.60	77.00	79.45	79.35	78.79	838812	660.88	4335	364376	43.44
SPLIL	EQ	22-Apr-2024	59.40	59.35	60.85	57.95	59.00	59.65	59.40	34270	20.36	495	16539	48.26
SPLPETRO	EQ	22-Apr-2024	640.75	644.10	652.80	630.00	649.00	651.50	646.59	40211	260.00	7898	21852	54.34
SPMLINFRA	EQ	22-Apr-2024	120.40	125.85	125.85	118.35	120.00	119.75	121.74	33555	40.85	517	19753	58.87
SPORTKING	EQ	22-Apr-2024	858.75	858.70	880.00	840.35	840.35	843.50	862.04	21492	185.27	2543	12960	60.30
SPTL	BZ	22-Apr-2024	1.20	1.15	1.15	1.15	1.15	1.15	1.15	159167	1.83	45	-	-
SPYL	BE	22-Apr-2024	2.50	2.55	2.55	2.55	2.55	2.55	2.55	540443	13.78	81	-	-
SREEL	EQ	22-Apr-2024	303.20	306.00	311.70	303.10	306.80	304.95	307.81	7930	24.41	738	4171	52.60
SRF	EQ	22-Apr-2024	2529.05	2552.95	2574.95	2531.70	2567.55	2565.10	2563.09	301008	7715.12	15860	178815	59.41
SRGHFL	EQ	22-Apr-2024	270.65	272.05	272.10	265.10	270.25	270.15	270.11	1131	3.05	65	906	80.11
SRHHYPOLTD	EQ	22-Apr-2024	549.25	556.00	557.95	548.00	555.35	554.55	553.14	9111	50.40	849	5036	55.27
SRIVASAVI	SM	22-Apr-2024	116.35	115.00	115.50	109.00	112.20	112.35	112.07	64000	71.73	60	50000	78.13
SRM	EQ	22-Apr-2024	199.80	203.80	203.80	196.45	201.45	200.25	200.81	97663	196.11	1674	70396	72.08
SRPL	BE	22-Apr-2024	1.15	1.15	1.15	1.10	1.15	1.15	1.13	678169	7.64	442	-	-
SSFL	SM	22-Apr-2024	307.80	310.20	322.40	307.10	322.40	316.80	314.36	39000	122.60	29	14000	35.90
SSWL	EQ	22-Apr-2024	224.05	227.00	228.00	218.70	220.50	220.60	223.29	614614	1372.34	23698	317385	51.64
STAR	EQ	22-Apr-2024	843.45	851.80	858.00	811.50	840.00	843.60	850.57	166028	1412.18	8095	81616	49.16
STARCEMENT	EQ	22-Apr-2024	226.90	229.05	232.80	223.80	230.25	231.25	229.94	495452	1139.24	19980	218861	44.17
STARHEALTH	EQ	22-Apr-2024	566.00	572.80	586.65	567.50	575.00	574.50	578.68	705223	4080.96	33219	331279	46.98
STARPAPER	EQ	22-Apr-2024	233.30	240.00	240.00	235.05	238.35	236.70	236.86	10943	25.92	1041	4773	43.62
STARTECK	BE	22-Apr-2024	252.10	264.70	264.70	264.50	264.70	264.70	264.62	1118	2.96	23	-	-
STCINDIA	EQ	22-Apr-2024	134.35	136.00	139.00	136.00	138.20	137.30	137.25	51944	71.29	1835	19999	38.50
STEELCAS	EQ	22-Apr-2024	648.00	648.60	665.00	648.00	654.00	654.25	656.70	7271	47.75	1011	4266	58.67
STEELCITY	EQ	22-Apr-2024	74.75	77.85	89.70	76.30	89.25	89.55	87.03	1232621	1072.69	8319	374314	30.37
STEELXIND	EQ	22-Apr-2024	13.80	13.90	14.10	13.80	14.00	14.00	13.97	1759785	245.79	4317	916931	52.10
STEL	EQ	22-Apr-2024	309.85	319.90	360.95	319.35	324.00	326.60	340.19	138152	469.97	8201	48728	35.27
STERTOOLS	EQ	22-Apr-2024	361.75	368.10	368.10	352.10	354.00	355.55	359.01	85079	305.45	5838	38777	45.58
STLTECH	EQ	22-Apr-2024	126.35	127.60	131.30	124.70	128.95	129.15	128.22	12210467	15656.43	62216	3636939	29.79
STOVEKRAFT	EQ	22-Apr-2024	431.45	437.00	437.00	427.70	430.00	429.75	431.89	62620	270.45	3857	43508	69.48
STYLAMIND	EQ	22-Apr-2024	1650.80	1680.00	1709.95	1661.00	1684.00	1671.65	1682.65	73035	1228.92	6464	48093	65.85
STYRENIX	EQ	22-Apr-2024	1539.70	1550.00	1560.00	1505.60	1534.60	1528.30	1539.54	14467	222.73	2193	9381	64.84
SUBEXLTD	EQ	22-Apr-2024	29.95	30.40	30.40	29.90	30.15	30.10	30.13	5110560	1539.75	6285	2569864	50.29
SUBROS	EQ	22-Apr-2024	581.85	581.05	598.70	579.05	590.35	592.55	591.17	158094	934.61	10322	70674	44.70
SUDARSCHEM	EQ	22-Apr-2024	629.75	634.90	640.00	625.00	631.00	629.70	632.01	69374	438.45	5974	30128	43.43
SUKHJITS	EQ	22-Apr-2024	469.50	472.00	478.35	463.25	475.00	472.95	470.85	16672	78.50	981	9687	58.10
SULA	EQ	22-Apr-2024	553.85	555.95	562.75	555.95	559.85	559.40	560.10	212248	1188.79	8875	103977	48.99
SUMEETINDS	BE	22-Apr-2024	2.00	2.05	2.05	1.90	2.00	1.95	1.94	1088644	21.15	417	-	-
SUMICHEM	EQ	22-Apr-2024	401.35	410.00	413.50	404.75	407.65	408.20	409.82	423944	1737.42	20549	234970	55.42
SUMIT	BE	22-Apr-2024	70.15	70.35	71.90	68.20	71.90	71.50	70.94	15657	11.11	110	-	-
SUMMITSEC	EQ	22-Apr-2024	1210.25	1380.00	1425.00	1320.00	1328.00	1330.30	1371.12	73254	1004.40	7461	28907	39.46
SUNCLAY	EQ	22-Apr-2024	1571.30	1599.90	1599.90	1548.45	1572.85	1564.25	1569.79	89365	1402.84	1389	85861	96.08
SUNDARAM	EQ	22-Apr-2024	3.15	3.10	3.30	3.10	3.25	3.25	3.23	3636183	117.45	1177	2621650	72.10
SUNDARMFIN	EQ	22-Apr-2024	4600.15	4679.95	4698.00	4491.50	4523.50	4514.60	4613.31	140360	6475.24	19041	71429	50.89
SUNDARMHLD	EQ	22-Apr-2024	235.65	240.00	270.00	238.95	244.85	246.10	251.06	473880	1189.72	17897	237695	50.16
SUNDRMBRAK	EQ	22-Apr-2024	709.15	726.00	730.00	705.10	705.20	706.45	716.28	1765	12.64	210	961	54.45
SUNDRMFAST	EQ	22-Apr-2024	1090.75	1096.50	1102.75	1065.50	1071.85	1067.75	1079.13	93825	1012.50	9549	57053	60.81
SUNFLAG	EQ	22-Apr-2024	205.30	208.00	214.45	208.00	210.00	210.85	211.76	330418	699.70	7092	154416	46.73
SUNPHARMA	EQ	22-Apr-2024	1522.80	1528.45	1548.00	1521.95	1547.00	1540.10	1533.02	1680307	25759.41	98519	1229019	73.14
SUNTECK	EQ	22-Apr-2024	429.40	435.00	438.20	430.05	431.40	433.40	432.83	165601	716.78	11182	69239	41.81
SUNTV	EQ	22-Apr-2024	597.25	601.00	616.95	596.70	610.00	609.85	609.22	857721	5225.37	31125	315619	36.80
SUPERHOUSE	EQ	22-Apr-2024	217.20	218.30	220.00	212.40	218.25	218.50	216.83	6452	13.99	189	3387	52.50
SUPERSPIN	BE	22-Apr-2024	7.20	7.20	7.20	7.10	7.10	7.10	7.19	14399	1.04	30	-	-
SUPRAJIT	EQ	22-Apr-2024	421.95	421.00	427.85	420.00	425.25	425.40	424.58	87144	369.99	8015	45391	52.09
SUPREMEENG	BE	22-Apr-2024	0.70	0.70	0.75	0.70	0.75	0.70	0.73	356834	2.59	179	-	-
SUPREMEIND	EQ	22-Apr-2024	4067.55	4101.50	4249.00	4078.55	4189.75	4205.30	4185.40	96681	4046.48	19274	40910	42.31
SUPREMEINF	BZ	22-Apr-2024	92.50	90.65	90.65	90.65	90.65	90.65	90.65	11261	10.21	10	-	-
SUPREMEPWR	SM	22-Apr-2024	142.60	149.00	171.10	148.25	171.10	171.10	163.12	706000	1151.61	314	512000	72.52
SUPRIYA	EQ	22-Apr-2024	363.65	369.00	393.90	365.20	392.00	390.60	385.36	719016	2770.81	30633	269820	37.53
SURAJEST	EQ	22-Apr-2024	366.15	379.00	379.70	364.05	369.15	369.45	369.67	352269	1302.24	15522	173009	49.11
SURANASOL	EQ	22-Apr-2024	44.15	44.90	45.85	42.70	42.95	42.85	43.92	838796	368.44	6539	495269	59.05
SURANAT&P	BE	22-Apr-2024	15.75	15.75	15.75	15.55	15.55	15.55	15.60	32878	5.13	178	-	-
SURANI	SM	22-Apr-2024	432.95	412.35	439.50	411.30	424.45	424.45	419.42	30800	129.18	62	24400	79.22
SURYALAXMI	EQ	22-Apr-2024	69.85	69.85	72.70	69.85	71.90	71.05	71.32	12695	9.05	205	9253	72.89
SURYAROSNI	EQ	22-Apr-2024	554.80	556.20	571.65	556.20	564.00	560.55	562.71	114468	644.12	6551	57588	50.31
SURYODAY	EQ	22-Apr-2024	209.25	213.80	216.65	209.80	212.05	211.90	212.52	1163186	2471.97	16859	481824	41.42
SUTLEJTEX	EQ	22-Apr-2024	55.90	56.10	58.00	56.10	57.45	57.70	57.24	91224	52.21	732	55814	61.18
SUULD	EQ	22-Apr-2024	9.05	9.40	9.40	8.65	8.75	8.75	9.00	344576	31.02	568	230632	66.93
SUVEN	BE	22-Apr-2024	106.15	105.50	109.40	103.75	104.80	104.05	104.94	246614	258.79	759	-	-
SUVENPHAR	EQ	22-Apr-2024	644.55	647.95	651.05	632.25	633.55	637.45	639.98	97371	623.16	14773	51063	52.44
SUVIDHAA	BE	22-Apr-2024	5.90	6.00	6.10	5.90	6.00	6.00	5.99	123948	7.42	397	-	-
SUZLON	EQ	22-Apr-2024	39.35	38.85	41.30	38.60	41.00	40.85	40.56	62114928	25193.50	97982	39335739	63.33
SVLL	BE	22-Apr-2024	222.00	226.45	226.45	215.00	215.05	215.05	217.88	2134	4.65	23	-	-
SVPGLOB	EQ	22-Apr-2024	6.95	6.95	7.10	6.90	7.00	6.95	6.95	51653	3.59	353	41598	80.53
SWANENERGY	EQ	22-Apr-2024	616.25	622.00	633.00	613.55	619.95	622.40	624.33	930841	5811.56	12881	492622	52.92
SWARAJ	SM	22-Apr-2024	196.45	210.00	216.05	206.00	215.00	215.45	214.74	59000	126.70	55	46000	77.97
SWARAJENG	EQ	22-Apr-2024	2435.35	2475.00	2484.95	2433.00	2452.10	2458.75	2456.37	22329	548.48	4038	12193	54.61
SWASTIK	SM	22-Apr-2024	77.00	77.00	79.95	76.25	78.00	78.05	77.79	30000	23.34	21	24000	80.00
SWELECTES	EQ	22-Apr-2024	1268.45	1331.85	1331.85	1331.85	1331.85	1331.85	1331.85	16409	218.54	324	16409	100.00
SWSOLAR	EQ	22-Apr-2024	561.50	580.00	617.65	537.10	617.65	617.65	581.18	13038071	75775.14	140958	4859753	37.27
SYMPHONY	EQ	22-Apr-2024	948.80	963.90	977.00	960.05	963.00	962.55	967.83	105317	1019.29	8467	42413	40.27
SYNCOMF	BE	22-Apr-2024	12.55	13.10	13.15	12.80	13.15	13.15	13.05	1626475	212.23	5562	-	-
SYNGENE	EQ	22-Apr-2024	713.90	711.60	732.80	703.00	707.05	705.25	715.11	883710	6319.53	37558	392883	44.46
SYNOPTICS	SM	22-Apr-2024	116.60	122.40	122.40	113.00	119.75	119.35	118.15	9000	10.63	14	6600	73.33
SYRMA	EQ	22-Apr-2024	465.85	471.05	477.00	470.45	476.50	474.90	473.64	154172	730.22	8259	75473	48.95
SYSTANGO	SM	22-Apr-2024	291.45	298.00	307.00	298.00	306.95	305.45	303.87	60400	183.54	148	38400	63.58
TAC	ST	22-Apr-2024	318.80	334.70	334.70	334.70	334.70	334.70	334.70	7200	24.10	6	7200	100.00
TAINWALCHM	EQ	22-Apr-2024	132.50	135.00	135.00	131.10	132.00	132.80	133.91	6318	8.46	173	3804	60.21
TAJGVK	EQ	22-Apr-2024	360.80	361.95	371.00	361.95	367.55	367.05	366.07	90540	331.44	5386	43870	48.45
TAKE	EQ	22-Apr-2024	21.80	22.30	22.30	21.85	22.05	22.05	22.07	122335	27.00	883	80043	65.43
TALBROAUTO	EQ	22-Apr-2024	309.30	324.75	324.75	300.00	306.50	305.30	313.68	474860	1489.55	9860	335345	70.62
TANLA	EQ	22-Apr-2024	932.50	940.00	951.55	916.30	923.90	921.95	929.12	336172	3123.43	19979	146888	43.69
TAPIFRUIT	SM	22-Apr-2024	142.35	142.35	142.35	142.35	142.35	142.35	142.35	1500	2.14	2	1500	100.00
TARACHAND	EQ	22-Apr-2024	315.50	331.00	331.00	307.00	311.50	310.50	320.66	67828	217.49	2005	37746	55.65
TARAPUR	BE	22-Apr-2024	9.70	9.85	9.85	9.85	9.85	9.85	9.85	2006	0.20	12	-	-
TARC	EQ	22-Apr-2024	160.00	162.50	164.65	158.00	160.95	160.65	161.57	301019	486.36	2241	241390	80.19
TARMAT	BE	22-Apr-2024	95.60	93.70	93.70	93.70	93.70	93.70	93.70	26540	24.87	98	-	-
TARSONS	EQ	22-Apr-2024	455.60	452.00	462.50	452.00	455.00	459.95	459.59	43577	200.27	5444	22948	52.66
TASTYBITE	EQ	22-Apr-2024	11379.35	11550.05	11735.90	11454.15	11715.00	11710.15	11601.09	976	113.23	516	352	36.07
TATACAP	N6	22-Apr-2024	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	50	0.52	1	50	100.00
TATACAP	N8	22-Apr-2024	1063.86	1068.90	1068.90	1068.75	1068.85	1068.85	1068.78	711	7.60	31	701	98.59
TATACAP	NC	22-Apr-2024	1077.00	1097.80	1097.88	1097.50	1097.50	1097.50	1097.62	400	4.39	7	250	62.50
TATACAPHSG	N4	22-Apr-2024	1012.00	998.35	1007.00	998.00	1001.00	1001.20	999.74	632	6.32	20	525	83.07
TATACAPHSG	NA	22-Apr-2024	1029.14	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	1	100	100.00
TATACHEM	EQ	22-Apr-2024	1103.75	1119.00	1123.00	1097.80	1113.00	1115.40	1109.60	1853764	20569.33	54935	567373	30.61
TATACOMM	EQ	22-Apr-2024	1755.20	1762.00	1773.25	1711.00	1728.00	1722.95	1730.63	1774498	30709.99	71723	997737	56.23
TATACONSUM	EQ	22-Apr-2024	1138.10	1140.95	1177.80	1140.95	1175.50	1170.95	1165.73	2299311	26803.75	88287	1016410	44.20
TATAELXSI	EQ	22-Apr-2024	7451.00	7487.00	7575.75	7420.00	7430.00	7436.65	7468.39	121025	9038.62	25348	69895	57.75
TATAGOLD	EQ	22-Apr-2024	7.28	7.28	7.34	7.22	7.25	7.24	7.26	3427986	248.87	8365	3007095	87.72
TATAINVEST	BE	22-Apr-2024	6833.35	6930.00	6943.90	6765.00	6810.00	6810.75	6826.03	25573	1745.62	6063	-	-
TATAMOTORS	EQ	22-Apr-2024	963.20	978.75	978.75	966.00	974.70	973.55	971.86	7187959	69856.56	185545	3136614	43.64
TATAMTRDVR	EQ	22-Apr-2024	637.25	645.30	649.85	641.50	647.80	646.10	644.17	1712763	11033.17	36199	1218738	71.16
TATAPOWER	EQ	22-Apr-2024	428.10	434.00	435.00	426.75	427.90	427.95	429.76	12126655	52115.67	117353	4054404	33.43
TATASTEEL	EQ	22-Apr-2024	162.10	163.80	164.70	161.50	162.10	161.85	162.68	39304790	63942.60	218374	12550168	31.93
TATATECH	EQ	22-Apr-2024	1040.65	1053.55	1063.30	1043.55	1053.90	1051.70	1050.81	694127	7293.96	40555	388029	55.90
TATSILV	EQ	22-Apr-2024	8.26	8.35	8.35	8.10	8.14	8.12	8.16	1377541	112.38	2423	1247658	90.57
TATVA	EQ	22-Apr-2024	1215.10	1239.90	1249.80	1225.00	1247.00	1233.60	1235.41	15930	196.80	2675	7482	46.97
TBZ	EQ	22-Apr-2024	126.40	127.25	127.90	123.60	123.95	123.95	125.33	150314	188.38	2491	86694	57.68
TCI	EQ	22-Apr-2024	855.90	860.20	867.55	855.00	859.70	857.95	863.05	25697	221.78	2662	16106	62.68
TCIEXP	EQ	22-Apr-2024	1055.30	1074.30	1074.30	1050.35	1055.00	1055.75	1062.12	24872	264.17	3288	12446	50.04
TCIFINANCE	BE	22-Apr-2024	5.55	5.80	5.80	5.35	5.80	5.80	5.60	35703	2.00	137	-	-
TCL	SM	22-Apr-2024	173.00	173.35	178.00	170.30	174.00	174.55	174.22	121600	211.86	76	68800	56.58
TCLCONS	EQ	22-Apr-2024	32.55	34.35	34.50	32.95	33.50	33.65	33.68	29427	9.91	366	26179	88.96
TCNSBRANDS	EQ	22-Apr-2024	389.10	400.00	412.00	390.60	407.00	406.35	404.80	257195	1041.13	11497	95361	37.08
TCPLPACK	EQ	22-Apr-2024	2102.10	2102.95	2155.20	2071.75	2125.00	2134.35	2129.18	1738	37.01	529	914	52.59
TCS	EQ	22-Apr-2024	3826.20	3837.00	3878.00	3812.00	3875.90	3864.60	3841.58	1728883	66416.44	99078	1148694	66.44
TDPOWERSYS	EQ	22-Apr-2024	290.95	300.90	332.50	296.25	326.00	326.80	321.28	4090014	13140.27	80491	993348	24.29
TEAMLEASE	EQ	22-Apr-2024	3286.55	3286.55	3355.00	3272.05	3355.00	3351.00	3302.21	36567	1207.52	8637	22758	62.24
TECH	EQ	22-Apr-2024	34.62	34.63	35.35	34.63	35.30	34.85	34.80	43138	15.01	678	41911	97.16
TECHIN	BE	22-Apr-2024	28.80	28.80	28.80	28.80	28.80	28.80	28.80	2313	0.67	13	-	-
TECHLABS	SM	22-Apr-2024	250.00	250.00	261.00	246.10	261.00	261.00	251.43	44000	110.63	11	36000	81.82
TECHM	EQ	22-Apr-2024	1193.65	1196.10	1216.70	1195.10	1210.25	1208.05	1207.37	1364143	16470.30	58565	661026	48.46
TECHNOE	EQ	22-Apr-2024	922.65	950.00	991.95	945.05	968.00	967.55	963.20	857555	8259.99	42949	388438	45.30
TECILCHEM	BE	22-Apr-2024	22.90	22.90	23.35	22.90	23.00	23.00	23.14	647	0.15	14	-	-
TEGA	EQ	22-Apr-2024	1439.80	1447.15	1455.00	1415.00	1445.05	1449.25	1433.89	36171	518.65	5992	14023	38.77
TEJASNET	EQ	22-Apr-2024	775.55	784.90	926.40	775.00	917.00	906.90	872.45	5248327	45789.05	130907	1334072	25.42
TEMBO	EQ	22-Apr-2024	242.80	244.00	244.00	226.00	228.00	227.60	234.62	75648	177.49	1803	33311	44.03
TERASOFT	BE	22-Apr-2024	49.15	48.50	48.50	48.20	48.20	48.20	48.29	6542	3.16	82	-	-
TEXINFRA	EQ	22-Apr-2024	93.95	95.00	97.20	93.65	95.10	94.60	94.58	957631	905.72	5097	374436	39.10
TEXMOPIPES	EQ	22-Apr-2024	79.75	80.95	82.00	80.45	80.55	80.70	81.25	51458	41.81	618	36510	70.95
TEXRAIL	EQ	22-Apr-2024	165.15	166.85	170.10	166.80	169.00	168.95	168.81	776381	1310.59	11063	494693	63.72
TFCILTD	EQ	22-Apr-2024	175.20	178.00	183.95	177.00	183.95	183.95	182.43	1770781	3230.38	7362	1287625	72.72
TFL	EQ	22-Apr-2024	11.10	11.10	12.50	10.90	11.25	11.15	11.42	118681	13.56	701	68091	57.37
TGBHOTELS	EQ	22-Apr-2024	15.15	15.15	16.50	15.10	15.20	15.25	15.68	70788	11.10	406	41658	58.85
TGL	ST	22-Apr-2024	144.65	151.85	151.85	151.85	151.85	151.85	151.85	32400	49.20	23	32400	100.00
THANGAMAYL	EQ	22-Apr-2024	1299.65	1299.30	1340.00	1299.30	1328.00	1328.80	1328.83	9958	132.32	1512	5416	54.39
THEINVEST	BE	22-Apr-2024	145.95	146.00	149.95	145.00	148.00	146.25	148.11	15202	22.52	59	-	-
THEJO	EQ	22-Apr-2024	2849.05	2801.10	3050.00	2801.10	2960.00	2993.35	2939.84	24622	723.85	4172	13048	52.99
THEMISMED	EQ	22-Apr-2024	209.00	208.50	214.20	205.00	208.70	207.35	208.68	46524	97.09	1842	27077	58.20
THERMAX	EQ	22-Apr-2024	4811.90	4849.00	4978.90	4573.90	4588.05	4602.65	4716.56	226096	10663.95	31703	111868	49.48
THOMASCOOK	EQ	22-Apr-2024	196.45	199.10	206.90	199.10	200.60	200.45	203.08	2114757	4294.60	17910	1594907	75.42
THOMASCOTT	BE	22-Apr-2024	260.05	264.95	273.05	258.00	273.05	273.05	271.09	30027	81.40	163	-	-
THYROCARE	EQ	22-Apr-2024	632.40	632.50	653.95	627.85	642.50	644.30	644.45	68369	440.61	7398	35989	52.64
TI	EQ	22-Apr-2024	223.80	226.00	229.70	226.00	227.00	227.40	227.73	258999	589.82	6622	134173	51.80
TIDEWATER	EQ	22-Apr-2024	1585.45	1571.00	1617.30	1571.00	1605.90	1599.15	1599.53	19086	305.29	3972	8239	43.17
TIIL	EQ	22-Apr-2024	2222.15	2268.00	2280.50	2202.35	2250.00	2234.60	2246.63	15345	344.75	2689	7346	47.87
TIINDIA	EQ	22-Apr-2024	3496.45	3500.00	3565.50	3473.50	3540.00	3547.25	3507.32	252210	8845.81	27355	167852	66.55
TIJARIA	BE	22-Apr-2024	15.40	16.15	16.15	16.15	16.15	16.15	16.15	17081	2.76	58	-	-
TIL	BZ	22-Apr-2024	211.15	215.35	215.35	215.35	215.35	215.35	215.35	326	0.70	5	-	-
TIMESCAN	SM	22-Apr-2024	137.80	130.95	130.95	130.95	130.95	130.95	130.95	2000	2.62	2	2000	100.00
TIMESGTY	BE	22-Apr-2024	93.20	93.20	93.20	93.20	93.20	93.20	93.20	8	0.01	4	-	-
TIMETECHNO	EQ	22-Apr-2024	264.65	268.00	273.30	264.30	267.00	267.15	269.84	1291283	3484.44	17241	326875	25.31
TIMKEN	EQ	22-Apr-2024	3043.30	3050.00	3150.00	3020.10	3031.00	3035.40	3099.13	105272	3262.52	10003	69787	66.29
TIPSFILMS	BE	22-Apr-2024	696.05	709.90	723.95	700.00	705.05	705.80	709.19	744	5.28	47	-	-
TIPSINDLTD	EQ	22-Apr-2024	464.40	463.90	465.00	455.15	464.00	464.65	463.33	86409	400.36	6008	47604	55.09
TIRUMALCHM	EQ	22-Apr-2024	272.60	275.45	282.80	270.00	277.35	277.10	277.07	670812	1858.60	16973	226836	33.82
TIRUPATIFL	EQ	22-Apr-2024	18.70	19.60	19.65	18.70	18.95	19.00	19.31	649598	125.41	2463	483001	74.35
TITAGARH	EQ	22-Apr-2024	972.35	1010.00	1010.00	985.00	992.50	992.10	994.25	952869	9473.95	26614	427019	44.81
TITAN	EQ	22-Apr-2024	3563.05	3567.00	3615.00	3552.00	3604.00	3596.75	3587.47	668659	23987.95	59316	357683	53.49
TMB	EQ	22-Apr-2024	482.20	489.95	502.00	487.00	498.95	496.90	495.81	158583	786.27	11070	68165	42.98
TNIDETF	EQ	22-Apr-2024	77.84	79.39	79.39	77.85	78.30	78.15	78.08	68333	53.36	942	65649	96.07
TNPETRO	EQ	22-Apr-2024	83.65	84.45	86.20	84.45	86.00	85.80	85.51	152853	130.71	2243	86492	56.59
TNPL	EQ	22-Apr-2024	254.05	255.40	261.70	255.40	258.30	258.40	259.54	77133	200.19	2960	45482	58.97
TNTELE	BE	22-Apr-2024	10.45	10.75	10.75	10.15	10.40	10.40	10.34	11967	1.24	60	-	-
TOKYOPLAST	EQ	22-Apr-2024	104.10	104.60	108.55	103.75	104.95	105.15	106.07	36770	39.00	537	25837	70.27
TORNTPHARM	EQ	22-Apr-2024	2539.40	2562.10	2616.75	2544.45	2589.70	2591.90	2596.99	278112	7222.53	27527	154983	55.73
TORNTPOWER	EQ	22-Apr-2024	1501.15	1519.00	1531.20	1470.05	1477.00	1476.60	1493.84	455740	6808.04	28925	206556	45.32
TOTAL	EQ	22-Apr-2024	100.05	100.60	103.90	97.25	99.00	99.30	100.63	15542	15.64	360	8430	54.24
TOUCHWOOD	EQ	22-Apr-2024	146.05	150.15	151.95	145.50	150.10	150.10	149.29	2547	3.80	75	1976	77.58
TPHQ	BE	22-Apr-2024	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1590154	20.67	734	-	-
TPLPLASTEH	EQ	22-Apr-2024	89.15	93.90	104.85	93.90	100.40	100.60	100.50	3048314	3063.41	20902	1142588	37.48
TRACXN	EQ	22-Apr-2024	96.05	97.85	98.05	95.70	96.00	96.15	96.53	322795	311.58	3620	146678	45.44
TRANSTEEL	SM	22-Apr-2024	70.05	70.20	73.40	70.20	73.00	72.75	72.64	76000	55.21	29	46000	60.53
TREEHOUSE	BE	22-Apr-2024	22.25	22.50	23.20	21.25	22.80	22.30	21.85	108830	23.78	150	-	-
TREJHARA	BE	22-Apr-2024	175.95	175.95	179.45	175.95	179.45	179.45	179.12	9373	16.79	47	-	-
TREL	EQ	22-Apr-2024	47.55	48.45	48.45	47.35	47.95	47.75	47.79	320363	153.11	1875	153297	47.85
TRENT	EQ	22-Apr-2024	4158.95	4215.30	4304.80	4115.00	4175.00	4168.60	4204.48	1179181	49578.43	97069	362933	30.78
TRF	BE	22-Apr-2024	484.85	493.00	509.05	480.10	509.05	509.05	505.58	44849	226.75	774	-	-
TRIDENT	EQ	22-Apr-2024	38.60	38.70	39.65	38.45	39.30	39.10	39.04	10785391	4211.03	21992	2935067	27.21
TRIDHYA	SM	22-Apr-2024	28.60	29.00	29.85	29.00	29.00	29.00	29.43	18000	5.30	6	15000	83.33
TRIGYN	EQ	22-Apr-2024	115.25	117.00	123.05	116.05	119.00	119.20	119.67	152786	182.84	2862	57610	37.71
TRIL	BE	22-Apr-2024	664.45	697.65	697.65	686.00	697.65	697.65	697.49	194258	1354.92	3535	-	-
TRITURBINE	EQ	22-Apr-2024	535.85	545.05	546.60	527.20	530.80	530.85	534.61	505074	2700.19	31252	205248	40.64
TRIVENI	EQ	22-Apr-2024	324.95	335.00	364.00	329.50	359.95	359.90	353.85	8222370	29095.24	136696	1432684	17.42
TRU	EQ	22-Apr-2024	62.35	62.60	64.90	61.20	62.45	62.95	62.75	1784967	1120.04	5740	454432	25.46
TRUST	SM	22-Apr-2024	233.00	244.00	256.30	230.00	249.00	250.60	250.56	2014800	5048.38	1146	1099200	54.56
TTKHLTCARE	EQ	22-Apr-2024	1524.90	1547.80	1547.95	1516.00	1520.00	1528.25	1526.16	3872	59.09	878	2721	70.27
TTKPRESTIG	EQ	22-Apr-2024	694.85	697.30	708.95	695.60	704.90	703.65	702.81	58502	411.16	8688	28002	47.87
TTL	EQ	22-Apr-2024	108.25	107.10	109.70	106.90	108.00	108.30	108.43	16443	17.83	389	6898	41.95
TTML	EQ	22-Apr-2024	75.20	75.90	79.30	75.90	77.35	77.70	77.40	3114230	2410.31	15982	1063802	34.16
TV18BRDCST	BE	22-Apr-2024	45.50	46.50	46.60	45.55	45.95	45.80	45.99	1679518	772.40	6054	-	-
TVSELECT	EQ	22-Apr-2024	305.85	306.90	311.75	297.25	300.50	300.35	304.73	141599	431.50	7964	30445	21.50
TVSHLTD	EQ	22-Apr-2024	8230.50	8294.95	8485.00	8232.00	8280.00	8258.45	8336.91	3400	283.45	1416	1421	41.79
TVSMOTOR	EQ	22-Apr-2024	1899.05	1898.95	1950.00	1890.10	1941.15	1943.25	1920.05	1222136	23465.65	75040	719712	58.89
TVSSCS	EQ	22-Apr-2024	180.60	182.00	194.30	177.55	179.00	178.45	186.29	16047279	29894.53	117562	3732409	23.26
TVSSRICHAK	EQ	22-Apr-2024	4159.60	4197.00	4224.45	4089.20	4127.25	4104.85	4116.71	10588	435.88	2161	6795	64.18
TVTODAY	EQ	22-Apr-2024	223.40	224.20	231.20	223.55	226.25	226.15	225.52	59539	134.27	2780	32559	54.69
TVVISION	BE	22-Apr-2024	5.10	5.00	5.00	5.00	5.00	5.00	5.00	11057	0.55	37	-	-
UBL	EQ	22-Apr-2024	1834.00	1837.00	1859.70	1835.80	1851.75	1853.85	1850.48	112922	2089.60	11444	35626	31.55
UCAL	EQ	22-Apr-2024	156.20	158.45	161.70	156.30	157.95	157.70	158.78	22442	35.63	1053	13228	58.94
UCL	SM	22-Apr-2024	58.00	57.95	57.95	57.95	57.95	57.95	57.95	2000	1.16	1	2000	100.00
UCOBANK	EQ	22-Apr-2024	53.50	53.90	55.55	53.85	55.40	55.35	54.73	11536211	6313.77	20633	3242928	28.11
UDS	EQ	22-Apr-2024	307.15	311.75	315.00	306.00	307.80	308.20	310.78	167591	520.84	10396	95133	56.76
UEL	BE	22-Apr-2024	29.85	31.30	31.30	31.30	31.30	31.30	31.30	404	0.13	103	-	-
UFLEX	EQ	22-Apr-2024	432.15	439.00	443.95	435.60	441.40	440.25	439.46	24518	107.75	2476	13427	54.76
UFO	EQ	22-Apr-2024	143.55	143.35	147.30	140.85	141.50	141.55	143.24	160804	230.34	3662	77454	48.17
UGARSUGAR	EQ	22-Apr-2024	75.30	76.50	83.50	76.45	80.05	80.10	80.73	1101730	889.46	6744	352556	32.00
UGROCAP	EQ	22-Apr-2024	249.65	258.00	258.00	249.00	251.00	251.40	251.08	367077	921.66	12274	238028	64.84
UGROCAP	N6	22-Apr-2024	997.90	998.00	998.00	998.00	998.00	998.00	998.00	350	3.49	1	350	100.00
UGROCAP	N7	22-Apr-2024	980.30	980.00	989.90	980.00	983.40	988.54	986.01	280	2.76	12	278	99.29
UJJIVAN	EQ	22-Apr-2024	551.45	576.00	586.85	558.20	570.90	566.10	570.78	2345948	13390.09	56950	1172119	49.96
UJJIVANSFB	EQ	22-Apr-2024	52.95	54.10	54.10	52.90	53.15	53.05	53.22	7897266	4203.13	16347	3557241	45.04
ULTRACEMCO	EQ	22-Apr-2024	9363.95	9505.00	9590.00	9456.10	9569.45	9565.25	9547.93	277781	26522.33	48904	150020	54.01
UMA	SM	22-Apr-2024	27.00	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
UMAEXPORTS	BE	22-Apr-2024	103.50	108.65	108.65	108.65	108.65	108.65	108.65	15922	17.30	230	-	-
UMANGDAIRY	EQ	22-Apr-2024	82.80	83.40	85.30	82.95	84.00	84.15	84.03	21950	18.44	427	10567	48.14
UMESLTD	BE	22-Apr-2024	5.50	5.50	5.65	5.30	5.40	5.50	5.44	28123	1.53	100	-	-
UNICHEMLAB	EQ	22-Apr-2024	578.30	585.00	605.90	578.40	590.00	588.60	592.15	56879	336.81	6125	19062	33.51
UNIDT	EQ	22-Apr-2024	254.95	255.00	263.00	253.15	262.95	261.55	260.67	45674	119.06	1744	37806	82.77
UNIENTER	EQ	22-Apr-2024	139.55	140.30	144.50	140.30	143.50	144.20	143.62	4829	6.94	198	3219	66.66
UNIHEALTH	SM	22-Apr-2024	133.50	133.50	137.00	131.30	133.20	133.20	134.29	7000	9.40	7	6000	85.71
UNIINFO	BE	22-Apr-2024	35.15	35.00	35.10	35.00	35.10	35.10	35.03	4051	1.42	34	-	-
UNIONBANK	EQ	22-Apr-2024	140.70	142.70	152.00	142.70	150.75	150.60	147.43	27745626	40906.15	88586	10861115	39.15
UNIPARTS	EQ	22-Apr-2024	548.60	548.65	559.65	548.65	552.00	557.20	556.85	40492	225.48	4860	20404	50.39
UNITECH	BZ	22-Apr-2024	11.25	11.40	11.60	10.70	11.05	11.00	11.06	5970207	660.16	5606	-	-
UNITEDPOLY	EQ	22-Apr-2024	94.20	93.60	97.85	93.60	97.80	96.50	95.26	2458	2.34	90	1717	69.85
UNITEDTEA	EQ	22-Apr-2024	339.10	340.85	353.95	340.85	349.00	348.15	349.81	3033	10.61	266	2017	66.50
UNIVAFOODS	BE	22-Apr-2024	6.95	6.95	6.95	6.95	6.95	6.95	6.95	12478	0.87	7	-	-
UNIVASTU	EQ	22-Apr-2024	168.30	170.00	177.00	167.00	167.05	167.05	171.01	134413	229.86	1934	82792	61.60
UNIVCABLES	EQ	22-Apr-2024	534.80	544.90	604.25	539.95	573.60	575.70	581.83	532884	3100.48	38473	125147	23.48
UNIVPHOTO	EQ	22-Apr-2024	370.25	371.95	385.10	371.95	374.10	376.45	378.53	1230	4.66	233	713	57.97
UNOMINDA	EQ	22-Apr-2024	725.05	726.00	735.05	717.10	727.10	725.90	728.14	212338	1546.13	14445	90320	42.54
UPL	EQ	22-Apr-2024	487.55	492.00	494.60	487.60	493.00	493.40	491.60	1860795	9147.70	31456	752282	40.43
URAVI	EQ	22-Apr-2024	396.70	401.70	415.00	397.85	402.80	402.75	404.93	33246	134.62	2250	15231	45.81
URBAN	SM	22-Apr-2024	349.65	347.00	349.00	332.20	332.20	333.10	338.91	19200	65.07	15	12000	62.50
URJA	BE	22-Apr-2024	21.55	21.90	21.95	21.50	21.65	21.60	21.67	1502453	325.54	9322	-	-
USASEEDS	SM	22-Apr-2024	300.00	290.00	300.00	290.00	290.00	290.00	292.93	3300	9.67	11	2700	81.82
USHAMART	EQ	22-Apr-2024	361.90	367.15	374.00	364.40	367.00	368.40	369.26	977473	3609.46	26042	407203	41.66
USK	BE	22-Apr-2024	52.05	52.15	53.00	52.15	53.00	53.00	52.77	33150	17.49	153	-	-
UTIAMC	EQ	22-Apr-2024	900.35	932.00	954.65	920.15	931.45	931.60	936.62	582766	5458.30	32753	181638	31.17
UTIBANKETF	EQ	22-Apr-2024	48.28	48.85	48.85	47.73	48.82	48.69	48.63	211723	102.96	768	165120	77.99
UTINEXT50	EQ	22-Apr-2024	65.67	65.68	66.68	65.68	66.55	66.48	66.35	25607	16.99	393	21415	83.63
UTINIFTETF	EQ	22-Apr-2024	238.33	238.51	241.45	238.50	241.31	240.40	239.66	13283	31.83	187	10154	76.44
UTISENSETF	EQ	22-Apr-2024	788.02	798.39	798.40	780.10	791.82	791.81	790.45	533	4.21	94	306	57.41
UTISXN50	EQ	22-Apr-2024	76.09	76.92	77.50	76.01	77.50	77.15	76.79	762	0.59	67	749	98.29
UTKARSHBNK	EQ	22-Apr-2024	54.95	55.95	57.80	54.80	56.70	56.80	56.43	8874387	5008.10	25404	4439387	50.02
UTTAMSUGAR	EQ	22-Apr-2024	331.70	336.05	351.45	333.60	341.00	340.05	342.93	189881	651.17	10030	79615	41.93
V2RETAIL	BE	22-Apr-2024	491.40	495.05	515.95	491.00	508.30	514.80	507.76	124376	631.53	872	-	-
VADILALIND	EQ	22-Apr-2024	3999.70	4030.00	4315.45	4000.25	4225.00	4219.20	4191.13	31362	1314.42	8242	11885	37.90
VAIBHAVGBL	EQ	22-Apr-2024	375.55	368.00	382.00	365.20	381.10	380.65	374.23	512211	1916.83	17263	238244	46.51
VAISHALI	EQ	22-Apr-2024	159.45	160.30	164.45	154.60	154.65	155.80	158.72	85704	136.03	629	58945	68.78
VAKRANGEE	EQ	22-Apr-2024	23.40	23.75	24.55	23.75	24.15	24.10	24.18	10791851	2609.83	10157	4015411	37.21
VALIANTLAB	EQ	22-Apr-2024	159.90	158.00	162.55	157.60	158.60	158.40	158.82	81465	129.38	2170	60110	73.79
VALIANTORG	EQ	22-Apr-2024	413.50	415.00	426.70	413.35	417.95	416.00	416.57	36048	150.17	4013	18243	50.61
VARDHACRLC	EQ	22-Apr-2024	55.40	56.95	56.95	55.55	56.50	56.15	56.35	51823	29.20	552	32262	62.25
VARDMNPOLY	BE	22-Apr-2024	78.00	78.00	81.90	78.00	80.05	80.10	80.24	31801	25.52	149	-	-
VARROC	EQ	22-Apr-2024	508.95	511.00	518.15	507.00	507.25	509.05	513.37	95763	491.61	7576	49793	52.00
VASCONEQ	EQ	22-Apr-2024	67.25	67.90	71.80	67.75	71.50	71.30	70.12	1925934	1350.45	7873	832600	43.23
VASWANI	BE	22-Apr-2024	36.00	36.70	36.70	36.70	36.70	36.70	36.70	14624	5.37	41	-	-
VBL	EQ	22-Apr-2024	1396.10	1405.40	1434.00	1401.40	1433.00	1430.30	1423.27	1534596	21841.38	62839	871703	56.80
VCL	BE	22-Apr-2024	1.15	1.10	1.10	1.10	1.10	1.10	1.10	113141	1.24	88	-	-
VEDL	EQ	22-Apr-2024	385.95	392.15	393.15	373.40	381.50	381.00	381.99	19626373	74971.38	198295	7531245	38.37
VEEKAYEM	ST	22-Apr-2024	260.40	265.65	268.00	265.65	268.00	266.80	266.83	4000	10.67	2	4000	100.00
VENKEYS	EQ	22-Apr-2024	1759.40	1800.00	1800.00	1761.15	1776.70	1772.25	1777.31	27462	488.09	3253	14025	51.07
VENUSPIPES	EQ	22-Apr-2024	1951.85	2037.70	2189.90	2001.75	2080.00	2074.25	2119.37	567442	12026.21	49690	178904	31.53
VENUSREM	EQ	22-Apr-2024	328.70	329.95	342.15	329.30	331.55	333.50	335.27	28057	94.07	1468	13936	49.67
VERANDA	EQ	22-Apr-2024	184.20	184.90	191.70	184.35	190.00	187.60	187.43	341331	639.74	7076	175602	51.45
VERTEXPLUS	SM	22-Apr-2024	139.15	139.20	139.20	139.20	139.20	139.20	139.20	600	0.84	1	600	100.00
VERTOZ	BE	22-Apr-2024	816.60	824.95	829.90	782.10	800.00	822.20	812.33	36913	299.86	1304	-	-
VESUVIUS	EQ	22-Apr-2024	3593.00	3680.00	3834.95	3651.40	3730.00	3718.80	3741.09	112172	4196.45	16173	67483	60.16
VETO	EQ	22-Apr-2024	132.70	133.25	143.00	133.10	140.15	140.40	139.90	733401	1026.01	6090	287248	39.17
VGUARD	EQ	22-Apr-2024	340.00	341.00	349.80	341.00	346.40	345.35	346.37	264145	914.92	13150	109272	41.37
VHL	EQ	22-Apr-2024	3028.45	3150.00	3270.00	3071.00	3188.00	3166.30	3180.83	4462	141.93	833	3031	67.93
VHLTD	BE	22-Apr-2024	55.50	58.25	58.25	58.25	58.25	58.25	58.25	236	0.14	22	-	-
VIAZ	SM	22-Apr-2024	55.05	55.05	55.05	52.30	52.30	52.30	53.03	10000	5.30	5	8000	80.00
VIDHIING	EQ	22-Apr-2024	469.70	473.20	478.95	456.00	460.10	460.20	465.25	192996	897.91	6627	146990	76.16
VIJAYA	EQ	22-Apr-2024	672.85	672.95	680.10	658.30	674.50	667.75	668.13	95075	635.23	13848	49302	51.86
VIJIFIN	BE	22-Apr-2024	3.40	3.55	3.55	3.25	3.55	3.55	3.49	264979	9.26	319	-	-
VIKASECO	EQ	22-Apr-2024	3.95	4.00	4.10	3.95	4.00	3.95	4.00	6521950	260.74	5312	2925657	44.86
VIKASLIFE	BE	22-Apr-2024	5.00	5.10	5.20	5.05	5.15	5.15	5.15	5518357	283.93	8409	-	-
VILINBIO	SM	22-Apr-2024	20.00	21.55	21.55	21.55	21.55	21.55	21.55	4000	0.86	1	4000	100.00
VIMTALABS	EQ	22-Apr-2024	449.80	450.00	468.90	449.90	465.00	464.35	461.44	14919	68.84	1145	8955	60.02
VINATIORGA	EQ	22-Apr-2024	1649.35	1653.90	1676.90	1620.65	1653.00	1639.60	1634.77	104782	1712.95	11932	64161	61.23
VINDHYATEL	EQ	22-Apr-2024	2384.95	2423.25	2628.95	2423.25	2577.00	2606.70	2543.25	52671	1339.56	8852	26952	51.17
VINEETLAB	BE	22-Apr-2024	50.55	51.55	51.55	51.55	51.55	51.55	51.55	2430	1.25	10	-	-
VINNY	EQ	22-Apr-2024	4.15	4.20	4.25	4.05	4.10	4.10	4.17	771821	32.21	993	564493	73.14
VINSYS	SM	22-Apr-2024	305.00	305.00	366.00	299.00	360.00	362.40	352.14	240000	845.14	303	172000	71.67
VINYAS	SM	22-Apr-2024	731.00	730.00	731.00	730.00	731.00	731.00	730.50	1600	11.69	2	1600	100.00
VINYLINDIA	EQ	22-Apr-2024	381.00	381.95	389.20	380.50	380.55	381.25	384.11	21268	81.69	1850	10553	49.62
VIPCLOTHNG	EQ	22-Apr-2024	35.80	36.50	37.05	35.60	36.75	36.75	36.54	123428	45.10	805	68894	55.82
VIPIND	EQ	22-Apr-2024	513.95	518.00	540.00	518.00	538.50	537.10	531.94	569797	3031.00	18054	186042	32.65
VIPULLTD	BE	22-Apr-2024	32.50	33.00	33.00	32.40	32.40	32.40	32.90	250491	82.42	96	-	-
VIRINCHI	EQ	22-Apr-2024	35.25	35.90	36.55	35.20	35.90	36.00	35.81	615047	220.28	1862	382440	62.18
VISAKAIND	EQ	22-Apr-2024	104.90	107.00	109.70	105.70	108.00	107.80	107.76	311845	336.04	3560	206010	66.06
VISASTEEL	BE	22-Apr-2024	22.70	22.70	22.75	21.70	21.70	21.70	22.30	14907	3.32	55	-	-
VISESHINFO	BZ	22-Apr-2024	0.50	0.40	0.40	0.40	0.40	0.40	0.40	8476678	33.91	1848	-	-
VISHNU	EQ	22-Apr-2024	300.65	303.20	306.15	297.10	299.90	298.40	301.36	99857	300.93	6061	69384	69.48
VISHNUINFR	SM	22-Apr-2024	269.70	262.00	266.10	260.00	260.00	260.10	262.81	32000	84.10	16	22000	68.75
VISHWARAJ	EQ	22-Apr-2024	15.95	16.10	16.70	16.10	16.30	16.25	16.35	974445	159.30	1960	343182	35.22
VISHWAS	SM	22-Apr-2024	85.30	86.10	87.50	85.40	87.10	86.85	86.38	72000	62.19	45	62400	86.67
VITAL	SM	22-Apr-2024	75.50	76.00	76.40	74.45	76.00	76.00	75.64	12000	9.08	10	9600	80.00
VIVIANA	ST	22-Apr-2024	344.20	361.40	361.40	361.00	361.40	361.40	361.33	24000	86.72	20	22000	91.67
VIVIDHA	BE	22-Apr-2024	1.05	1.05	1.05	1.05	1.05	1.05	1.05	384990	4.04	165	-	-
VIVO	SM	22-Apr-2024	82.65	82.65	82.65	82.65	82.65	82.65	82.65	3200	2.64	2	3200	100.00
VLEGOV	BE	22-Apr-2024	67.35	64.70	70.00	64.70	68.45	68.75	67.65	327713	221.70	751	-	-
VLSFINANCE	EQ	22-Apr-2024	244.90	245.60	272.90	245.60	260.95	261.65	265.78	299055	794.84	13942	86950	29.07
VMARCIND	SM	22-Apr-2024	99.35	103.00	104.30	102.00	104.30	104.30	103.67	38000	39.39	32	32000	84.21
VMART	EQ	22-Apr-2024	2051.95	2044.05	2093.70	2044.05	2063.00	2054.15	2062.92	6693	138.07	1952	2859	42.72
VOLTAMP	EQ	22-Apr-2024	10076.20	10219.80	10659.00	10122.10	10399.95	10324.80	10425.93	23468	2446.76	6931	10891	46.41
VOLTAS	EQ	22-Apr-2024	1300.55	1364.00	1395.00	1332.80	1379.50	1383.15	1369.33	8939049	122404.69	259832	2614486	29.25
VPRPL	EQ	22-Apr-2024	166.90	169.00	169.70	164.10	165.40	164.75	165.78	571212	946.96	12201	271656	47.56
VR	SM	22-Apr-2024	111.30	117.60	121.00	116.95	121.00	117.85	117.88	17600	20.75	11	17600	100.00
VRLLOG	EQ	22-Apr-2024	556.75	560.35	568.20	557.00	557.00	558.70	561.80	77397	434.82	4266	46214	59.71
VSSL	EQ	22-Apr-2024	246.80	250.75	252.15	238.65	252.00	248.95	246.59	275745	679.96	13004	115906	42.03
VSTIND	EQ	22-Apr-2024	3924.85	3963.85	4024.90	3930.00	3954.00	3963.85	3983.98	40230	1602.75	7437	16481	40.97
VSTL	EQ	22-Apr-2024	291.50	300.95	301.00	292.35	296.15	295.25	295.18	95611	282.22	4201	67768	70.88
VSTTILLERS	EQ	22-Apr-2024	3375.30	3426.20	3432.50	3332.00	3332.00	3336.30	3369.99	5913	199.27	2192	3120	52.77
VTL	EQ	22-Apr-2024	459.40	459.10	466.50	452.00	457.80	454.15	458.40	118562	543.49	10653	59927	50.54
WABAG	EQ	22-Apr-2024	909.80	914.90	1017.05	908.00	1012.35	1005.15	978.23	2959687	28952.51	97436	659895	22.30
WALCHANNAG	BE	22-Apr-2024	219.45	221.00	230.40	219.00	230.40	230.40	226.99	206445	468.60	1017	-	-
WALPAR	ST	22-Apr-2024	120.00	126.00	126.00	126.00	126.00	126.00	126.00	4000	5.04	2	4000	100.00
WANBURY	EQ	22-Apr-2024	152.00	152.50	159.60	152.00	159.60	159.60	157.62	244097	384.76	1404	178005	72.92
WEALTH	EQ	22-Apr-2024	727.00	749.85	750.00	727.75	748.00	747.85	739.49	5360	39.64	679	3170	59.14
WEBELSOLAR	BE	22-Apr-2024	637.95	669.80	669.80	650.75	669.80	669.80	669.36	252004	1686.80	2207	-	-
WEIZMANIND	EQ	22-Apr-2024	115.05	115.70	118.95	114.15	114.55	114.80	115.54	14608	16.88	329	11420	78.18
WEL	EQ	22-Apr-2024	983.95	993.95	1033.10	984.95	1033.10	1033.10	1027.62	18072	185.71	895	9831	54.40
WELCORP	EQ	22-Apr-2024	528.70	539.50	560.95	533.85	551.00	550.40	550.03	916410	5040.54	35024	283737	30.96
WELENT	EQ	22-Apr-2024	342.85	343.10	350.00	339.50	348.00	347.20	345.50	199622	689.69	9791	107052	53.63
WELINV	EQ	22-Apr-2024	795.25	802.55	835.00	780.85	782.00	788.80	799.13	1127	9.01	148	590	52.35
WELSPUNLIV	EQ	22-Apr-2024	145.85	147.50	151.00	147.50	148.90	148.90	149.17	681418	1016.47	8231	326602	47.93
WENDT	EQ	22-Apr-2024	11588.50	11560.05	12264.70	11560.05	12100.00	12077.95	12010.65	619	74.35	299	384	62.04
WESTLIFE	EQ	22-Apr-2024	813.55	817.80	824.85	811.55	812.90	816.55	818.65	35638	291.75	5371	18289	51.32
WEWIN	EQ	22-Apr-2024	88.05	92.00	92.00	87.50	88.15	89.75	90.27	80845	72.98	998	55446	68.58
WHEELS	EQ	22-Apr-2024	578.85	579.00	592.00	579.00	590.00	589.45	585.13	29369	171.85	2110	18117	61.69
WHIRLPOOL	EQ	22-Apr-2024	1441.85	1468.00	1528.00	1455.00	1527.35	1525.70	1509.73	605392	9139.80	38982	264777	43.74
WILLAMAGOR	EQ	22-Apr-2024	34.20	34.30	36.90	34.30	36.60	36.00	36.07	10858	3.92	77	5902	54.36
WINDLAS	EQ	22-Apr-2024	552.90	561.20	579.00	552.90	569.00	568.45	568.49	100033	568.67	7324	49695	49.68
WINDMACHIN	EQ	22-Apr-2024	92.10	94.70	96.35	90.25	91.95	91.80	93.26	376212	350.85	3127	230216	61.19
WINSOME	BE	22-Apr-2024	3.60	3.60	3.65	3.60	3.65	3.65	3.65	12685	0.46	37	-	-
WIPL	EQ	22-Apr-2024	161.45	161.45	161.45	161.45	161.45	161.45	161.45	102	0.16	7	102	100.00
WIPRO	EQ	22-Apr-2024	452.75	452.75	466.15	450.00	461.95	462.00	461.45	9440870	43564.93	118309	2480903	26.28
WOCKPHARMA	BE	22-Apr-2024	582.85	588.05	596.75	568.80	574.00	572.55	579.10	209451	1212.93	2738	-	-
WOMANCART	SM	22-Apr-2024	126.85	132.95	133.15	132.40	133.15	133.15	132.90	30400	40.40	16	27200	89.47
WONDERLA	EQ	22-Apr-2024	981.35	999.95	1025.00	990.65	1017.10	1021.75	1014.16	86952	881.83	9664	43592	50.13
WORTH	EQ	22-Apr-2024	112.10	112.10	114.35	111.15	112.30	112.75	113.08	8196	9.27	148	5387	65.73
WSI	EQ	22-Apr-2024	151.35	154.80	161.40	150.80	159.00	159.65	156.89	275747	432.63	10686	167773	60.84
WSTCSTPAPR	EQ	22-Apr-2024	604.30	608.65	621.25	608.00	616.00	616.20	615.66	82619	508.65	5243	41822	50.62
WTICAB	SM	22-Apr-2024	198.65	199.55	206.50	199.00	199.00	202.05	202.64	131000	265.45	120	95000	72.52
XCHANGING	EQ	22-Apr-2024	120.50	122.25	122.80	120.15	121.15	121.10	121.47	207306	251.82	3665	115429	55.68
XELPMOC	BE	22-Apr-2024	129.10	128.00	135.55	123.00	135.55	134.85	130.35	74403	96.99	537	-	-
XPROINDIA	EQ	22-Apr-2024	1103.55	1119.00	1119.00	1062.00	1073.95	1072.80	1086.11	25940	281.74	3258	14360	55.36
YAARI	BE	22-Apr-2024	11.50	11.70	11.70	11.70	11.70	11.70	11.70	135658	15.87	137	-	-
YASHO	EQ	22-Apr-2024	1887.00	1915.30	1937.25	1831.55	1899.00	1876.50	1900.87	9976	189.63	2131	4195	42.05
YASHOPTICS	ST	22-Apr-2024	98.00	102.90	102.90	102.90	102.90	102.90	102.90	33600	34.57	17	33600	100.00
YATHARTH	EQ	22-Apr-2024	460.05	468.10	471.50	457.15	458.60	459.95	464.11	135148	627.24	11877	74729	55.29
YATRA	EQ	22-Apr-2024	146.60	146.50	148.95	144.55	145.00	144.95	146.34	76054	111.30	2670	40889	53.76
YCCL	SM	22-Apr-2024	27.50	28.80	28.80	28.80	28.80	28.80	28.80	3000	0.86	1	3000	100.00
YESBANK	EQ	22-Apr-2024	23.95	24.05	25.35	24.00	25.25	25.20	24.73	325840643	80583.58	192527	95421072	29.28
YUDIZ	SM	22-Apr-2024	79.75	87.00	87.00	80.10	85.90	85.95	84.56	17600	14.88	21	12800	72.73
YUKEN	EQ	22-Apr-2024	1061.60	1122.00	1122.00	1010.05	1034.00	1016.95	1060.88	60545	642.31	7827	29280	48.36
ZAGGLE	EQ	22-Apr-2024	275.70	278.80	285.00	278.00	281.60	281.40	282.90	1008922	2854.23	18345	450123	44.61
ZEAL	SM	22-Apr-2024	233.05	240.00	247.75	238.00	239.70	239.70	241.84	24600	59.49	38	18000	73.17
ZEEL	EQ	22-Apr-2024	142.85	144.30	145.00	141.00	142.20	142.10	142.72	6108928	8718.86	37032	2741857	44.88
ZEELEARN	BE	22-Apr-2024	6.15	6.10	6.25	6.10	6.25	6.25	6.17	150117	9.26	152	-	-
ZEEMEDIA	EQ	22-Apr-2024	10.90	11.00	11.10	10.85	11.00	10.95	10.99	2996077	329.14	2644	1162635	38.81
ZENITHDRUG	SM	22-Apr-2024	62.65	62.65	63.05	60.90	62.00	61.90	61.89	59200	36.64	36	46400	78.38
ZENITHEXPO	EQ	22-Apr-2024	184.55	184.60	185.30	181.70	184.90	184.70	184.62	893	1.65	54	599	67.08
ZENITHSTL	EQ	22-Apr-2024	8.00	8.20	8.40	7.85	8.00	7.95	8.25	1081754	89.21	1344	644814	59.61
ZENSARTECH	EQ	22-Apr-2024	575.45	587.00	592.75	569.80	573.00	573.30	577.62	567626	3278.71	26093	240724	42.41
ZENTEC	EQ	22-Apr-2024	983.80	1001.00	1032.95	1001.00	1024.00	1022.60	1025.25	450302	4616.72	16295	233781	51.92
ZFCVINDIA	EQ	22-Apr-2024	13832.20	13900.00	14284.00	13865.00	14239.95	14144.55	14108.69	6885	971.38	3650	2920	42.41
ZIMLAB	EQ	22-Apr-2024	92.45	92.85	95.80	92.60	95.25	95.25	94.50	155599	147.04	1387	104200	66.97
ZODIAC	BE	22-Apr-2024	497.05	521.90	521.90	521.90	521.90	521.90	521.90	25036	130.66	532	-	-
ZODIACLOTH	EQ	22-Apr-2024	114.70	115.95	117.90	114.00	116.70	116.70	115.71	36946	42.75	387	28115	76.10
ZOMATO	EQ	22-Apr-2024	189.20	193.00	197.70	190.80	193.40	193.35	193.72	28792292	55776.47	147830	17451134	60.61
ZOTA	EQ	22-Apr-2024	481.50	483.00	490.00	481.75	488.00	483.55	485.72	6502	31.58	608	3160	48.60
ZUARI	EQ	22-Apr-2024	192.30	193.45	196.70	191.80	193.90	193.95	194.16	102684	199.37	4682	48521	47.25
ZUARIIND	EQ	22-Apr-2024	360.65	373.40	374.00	348.55	353.00	354.60	359.59	201612	724.98	13056	114664	56.87
ZYDUSLIFE	EQ	22-Apr-2024	922.15	936.15	965.70	934.10	959.65	959.70	951.74	1739090	16551.67	77540	847569	48.74
ZYDUSWELL	EQ	22-Apr-2024	1631.80	1639.95	1666.05	1625.00	1660.00	1660.20	1652.74	35777	591.30	4899	21021	58.76