nse-sec-bhavdata-full-2024-04-26.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	26-Apr-2024	113.00	113.00	113.00	112.40	112.40	112.40	112.51	820	0.92	4	820	100.00
20MICRONS	EQ	26-Apr-2024	156.95	161.95	168.00	158.75	163.45	162.85	162.39	211163	342.91	7181	112683	53.36
21STCENMGM	BE	26-Apr-2024	51.95	50.95	50.95	50.95	50.95	50.95	50.95	383	0.20	7	-	-
360ONE	EQ	26-Apr-2024	838.75	840.00	841.85	800.00	810.80	808.05	809.64	2460020	19917.24	53231	1650798	67.11
3IINFOLTD	EQ	26-Apr-2024	40.10	40.30	40.55	39.75	40.10	40.00	40.08	694162	278.20	3573	369506	53.23
3MINDIA	EQ	26-Apr-2024	29975.60	29981.40	30419.40	29500.00	29700.00	29967.95	30190.47	4523	1365.51	1398	3115	68.87
3PLAND	EQ	26-Apr-2024	30.05	31.50	31.50	29.30	29.75	29.70	29.85	4535	1.35	123	4327	95.41
515GS2025	GS	26-Apr-2024	99.60	99.60	99.60	99.60	99.60	99.60	99.60	1	0.00	1	1	100.00
574GS2026	GS	26-Apr-2024	98.50	99.05	99.05	98.50	98.50	98.50	99.05	2511	2.49	3	2511	100.00
585GS2030	GS	26-Apr-2024	95.02	95.02	95.02	95.02	95.02	95.02	95.02	10	0.01	2	10	100.00
5PAISA	EQ	26-Apr-2024	536.35	542.10	545.10	535.40	540.00	538.10	540.36	87993	475.48	7386	33973	38.61
619GS2034	GS	26-Apr-2024	95.05	91.70	92.00	91.70	92.00	92.00	91.85	186	0.17	2	93	50.00
63MOONS	EQ	26-Apr-2024	425.20	427.90	433.30	416.00	419.00	419.80	421.03	88925	374.40	2890	63091	70.95
654GS2032	GS	26-Apr-2024	97.90	98.05	98.05	98.05	98.05	98.05	98.05	6102	5.98	2	6102	100.00
667GS2035	GS	26-Apr-2024	97.75	97.75	97.75	97.75	97.75	97.75	97.75	10	0.01	1	10	100.00
667GS2050	GS	26-Apr-2024	96.35	96.25	96.40	96.25	96.40	96.40	96.34	1700	1.64	5	1700	100.00
669GS2024	GS	26-Apr-2024	102.13	102.00	102.15	102.00	102.15	102.15	102.00	5626	5.74	7	5626	100.00
676GS2061	GS	26-Apr-2024	98.10	95.65	95.65	95.65	95.65	95.65	95.65	1	0.00	1	1	100.00
699GS2026	GS	26-Apr-2024	100.05	100.00	100.00	99.33	99.33	99.33	99.39	2200	2.19	6	2200	100.00
706GS2028	GS	26-Apr-2024	100.39	100.35	100.59	100.15	100.59	100.53	100.30	28510	28.60	18	27020	94.77
710GS2029	GS	26-Apr-2024	100.50	100.50	101.88	100.50	100.60	100.61	100.57	13323	13.40	15	13322	99.99
717GS2030	GS	26-Apr-2024	100.65	100.65	100.80	100.50	100.50	100.51	100.64	17272	17.38	33	17261	99.94
718GS2033	GS	26-Apr-2024	101.35	101.35	101.60	101.35	101.60	101.60	101.38	20701	20.99	8	20701	100.00
718GS2037	GS	26-Apr-2024	101.68	101.65	101.70	101.50	101.52	101.52	101.56	13428	13.64	7	13428	100.00
719GS2060	GS	26-Apr-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	325	0.33	1	325	100.00
71GS2034	GS	26-Apr-2024	100.00	100.70	100.75	100.70	100.75	100.75	100.75	900	0.91	2	900	100.00
723GS2039	GS	26-Apr-2024	100.50	100.75	100.75	100.43	100.65	100.67	100.45	201900	202.80	6	199000	98.56
725GS2063	GS	26-Apr-2024	102.39	102.39	102.39	102.10	102.25	102.22	102.30	29354	30.03	21	29354	100.00
726GS2032	GS	26-Apr-2024	101.79	101.47	101.80	101.47	101.67	101.67	101.70	280153	284.92	23	280153	100.00
726GS2033	GS	26-Apr-2024	102.49	101.90	101.90	101.90	101.90	101.90	101.90	1000	1.02	1	1000	100.00
727GS2026	GS	26-Apr-2024	102.00	101.00	101.00	101.00	101.00	101.00	101.00	2	0.00	1	2	100.00
732GS2030	GS	26-Apr-2024	103.50	103.40	103.95	103.40	103.95	103.95	103.48	501	0.52	4	501	100.00
733GS2026	GS	26-Apr-2024	104.00	103.50	104.70	103.25	104.70	104.63	103.42	12102	12.52	17	12102	100.00
734GS2064	GS	26-Apr-2024	100.24	100.24	101.00	100.05	100.20	100.20	100.43	3200	3.21	12	2000	62.50
736GS2052	GS	26-Apr-2024	102.56	102.50	102.70	101.90	102.70	102.70	102.14	2506	2.56	6	2506	100.00
737GS2028	GS	26-Apr-2024	100.79	100.79	100.85	100.60	100.75	100.73	100.74	38853	39.14	36	38853	100.00
738GS2027	GS	26-Apr-2024	103.11	103.14	103.23	102.95	103.15	103.18	103.05	231139	238.18	62	230738	99.83
73GS2053	GS	26-Apr-2024	102.45	102.10	102.74	102.10	102.74	102.74	102.22	934	0.95	9	770	82.44
741GS2036	GS	26-Apr-2024	104.15	104.50	104.80	103.50	104.00	104.01	104.07	72791	75.76	36	63590	87.36
746GS2073	GS	26-Apr-2024	106.70	106.75	106.75	106.00	106.75	106.75	106.49	28500	30.35	11	26500	92.98
74GS2062	GS	26-Apr-2024	103.79	102.00	102.96	102.00	102.89	102.83	102.16	25958	26.52	31	22782	87.76
754GS2036	GS	26-Apr-2024	105.81	105.52	106.23	105.00	106.00	106.03	105.78	1080342	1142.81	258	936559	86.69
772GS2055	GS	26-Apr-2024	115.00	115.00	115.00	115.00	115.00	115.00	115.00	10	0.01	2	10	100.00
813GS2045	GS	26-Apr-2024	110.67	110.67	110.67	109.90	109.90	109.90	109.91	1010	1.11	2	1010	100.00
817GS2044	GS	26-Apr-2024	120.00	120.00	120.00	120.00	120.00	120.00	120.00	10	0.01	1	10	100.00
824GS2027	GS	26-Apr-2024	104.00	105.00	106.80	105.00	106.80	106.80	105.00	4001	4.20	5	4001	100.00
86GS2028	GS	26-Apr-2024	104.00	107.25	109.20	107.25	109.20	109.20	107.26	301	0.32	2	301	100.00
92GS2030	GS	26-Apr-2024	113.80	113.80	113.80	111.69	112.00	111.97	112.05	29871	33.47	19	29871	100.00
A2ZINFRA	BE	26-Apr-2024	14.05	14.40	14.40	13.90	14.05	14.10	14.05	268265	37.69	271	-	-
AAATECH	EQ	26-Apr-2024	122.75	130.00	130.85	121.20	124.00	122.70	124.70	93572	116.68	2191	40223	42.99
AAKASH	EQ	26-Apr-2024	11.05	11.30	11.30	10.60	10.85	10.80	10.92	441058	48.17	1137	326873	74.11
AAREYDRUGS	BE	26-Apr-2024	53.25	53.30	55.55	51.05	55.00	54.40	54.40	122637	66.71	330	-	-
AARON	EQ	26-Apr-2024	256.40	257.70	262.00	253.55	256.75	257.05	256.91	5561	14.29	435	3426	61.61
AARTECH	BE	26-Apr-2024	213.30	208.00	223.50	203.00	223.50	218.65	215.33	43679	94.05	588	-	-
AARTIDRUGS	EQ	26-Apr-2024	500.20	496.00	505.45	496.00	502.00	504.15	502.85	73241	368.29	5380	38211	52.17
AARTIIND	EQ	26-Apr-2024	753.65	754.00	760.00	742.80	751.00	747.95	751.16	1232740	9259.84	42643	542361	44.00
AARTIPHARM	EQ	26-Apr-2024	531.85	532.00	534.45	518.00	519.70	521.55	523.26	112747	589.96	7925	58414	51.81
AARTISURF	EQ	26-Apr-2024	637.10	637.10	684.00	630.00	680.00	652.95	647.84	68168	441.62	3531	46093	67.62
AARTISURF	P1	26-Apr-2024	242.00	241.50	241.50	208.00	210.00	222.00	222.80	51	0.11	5	1	1.96
AARVEEDEN	EQ	26-Apr-2024	28.00	28.75	28.75	27.30	27.35	27.40	27.80	20111	5.59	206	11599	57.67
AARVI	EQ	26-Apr-2024	153.60	153.60	154.95	150.15	154.20	153.50	152.39	32859	50.07	1083	13493	41.06
AATMAJ	SM	26-Apr-2024	38.85	38.15	39.75	38.15	39.60	39.60	39.05	14000	5.47	7	12000	85.71
AAVAS	EQ	26-Apr-2024	1605.40	1665.45	1689.30	1600.00	1611.40	1610.05	1635.96	1049121	17163.20	47572	343933	32.78
ABAN	BE	26-Apr-2024	70.95	71.95	71.95	70.10	70.40	70.20	70.73	106071	75.02	534	-	-
ABB	EQ	26-Apr-2024	6431.70	6470.00	6489.95	6377.80	6418.00	6410.45	6423.71	163903	10528.65	27702	70142	42.79
ABBOTINDIA	EQ	26-Apr-2024	25674.45	25825.40	25991.95	25675.05	25925.00	25895.00	25854.68	7664	1981.50	3859	2938	38.34
ABCAPITAL	EQ	26-Apr-2024	229.80	232.80	236.95	230.35	232.00	231.30	233.46	18859868	44029.31	104545	6101375	32.35
ABFRL	EQ	26-Apr-2024	265.00	266.50	276.95	266.50	270.50	268.55	271.49	15435184	41905.50	93828	4844625	31.39
ABINFRA	SM	26-Apr-2024	52.80	52.80	52.80	52.80	52.80	52.80	52.80	4000	2.11	1	4000	100.00
ABMINTLLTD	EQ	26-Apr-2024	68.25	71.00	71.65	66.00	70.20	69.70	70.53	7880	5.56	185	5814	73.78
ABSLAMC	EQ	26-Apr-2024	560.05	569.00	569.00	551.00	556.00	554.95	557.49	520881	2903.87	31884	358880	68.90
ABSLBANETF	EQ	26-Apr-2024	48.78	49.58	49.58	48.40	48.69	48.43	48.66	2045509	995.25	3801	2005033	98.02
ABSLLIQUID	EQ	26-Apr-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	25562	255.62	36	22060	86.30
ABSLNN50ET	EQ	26-Apr-2024	65.82	66.83	67.67	65.94	66.30	66.66	66.39	11067	7.35	217	6653	60.12
ACC	EQ	26-Apr-2024	2579.60	2607.05	2610.00	2516.00	2532.75	2533.05	2542.70	1110755	28243.16	61524	435238	39.18
ACCELYA	EQ	26-Apr-2024	1722.10	1721.00	1730.50	1701.00	1717.45	1711.10	1717.10	15282	262.41	2321	9046	59.19
ACCENTMIC	SM	26-Apr-2024	268.00	268.00	268.05	255.00	267.95	266.65	263.56	31000	81.70	29	26000	83.87
ACCURACY	BE	26-Apr-2024	9.10	9.10	9.25	9.10	9.25	9.25	9.20	58622	5.39	173	-	-
ACE	EQ	26-Apr-2024	1553.85	1540.10	1565.90	1520.20	1524.00	1528.00	1539.07	243090	3741.33	13383	169393	69.68
ACEINTEG	EQ	26-Apr-2024	35.80	35.95	36.30	34.40	34.40	35.30	35.65	8648	3.08	122	6779	78.39
ACI	EQ	26-Apr-2024	679.40	684.40	685.00	665.00	667.65	667.20	673.23	266084	1791.36	16498	146280	54.98
ACL	EQ	26-Apr-2024	89.40	90.00	98.30	89.00	98.30	98.15	94.92	630791	598.77	5111	409670	64.95
ACLGATI	EQ	26-Apr-2024	108.65	110.30	113.35	109.75	110.45	110.45	111.02	609649	676.80	6906	307181	50.39
ACSAL	SM	26-Apr-2024	56.70	52.05	52.05	50.40	50.40	50.40	50.81	21000	10.67	7	21000	100.00
ADANIENSOL	EQ	26-Apr-2024	1050.15	1055.00	1071.45	1046.50	1061.00	1062.85	1061.76	2056765	21837.95	42930	1257627	61.15
ADANIENT	EQ	26-Apr-2024	3115.25	3119.90	3129.90	3066.05	3089.00	3080.40	3090.20	662764	20480.71	51695	195777	29.54
ADANIGREEN	EQ	26-Apr-2024	1812.65	1820.00	1823.30	1797.05	1809.00	1806.65	1804.60	288470	5205.74	21535	153741	53.30
ADANIPORTS	EQ	26-Apr-2024	1330.55	1340.00	1341.60	1321.10	1326.25	1324.60	1328.85	2565490	34091.41	75100	1491600	58.14
ADANIPOWER	EQ	26-Apr-2024	592.35	597.75	601.65	587.05	593.00	591.60	592.39	1903380	11275.44	44702	1113025	58.48
ADFFOODS	EQ	26-Apr-2024	219.80	219.75	225.90	216.55	220.00	221.25	220.68	189397	417.96	6580	80213	42.35
ADL	EQ	26-Apr-2024	83.15	87.00	87.00	82.25	83.70	82.95	83.34	8999	7.50	141	7397	82.20
ADORWELD	EQ	26-Apr-2024	1451.10	1442.60	1479.95	1442.60	1450.25	1462.50	1455.80	55326	805.44	2950	50571	91.41
ADROITINFO	EQ	26-Apr-2024	21.20	22.25	22.25	21.65	21.85	21.90	22.18	434333	96.32	934	380266	87.55
ADROITPP	E1	26-Apr-2024	4.70	4.90	4.90	4.90	4.90	4.90	4.90	133405	6.54	17	133405	100.00
ADSL	EQ	26-Apr-2024	137.85	138.00	139.95	136.80	138.25	137.55	138.29	236310	326.80	3857	101443	42.93
ADVANIHOTR	EQ	26-Apr-2024	81.10	81.10	82.50	80.05	80.55	80.65	80.87	107730	87.12	1468	56421	52.37
ADVENZYMES	EQ	26-Apr-2024	386.30	386.95	395.00	385.20	392.10	391.75	389.85	112389	438.15	7583	65903	58.64
AEGISCHEM	EQ	26-Apr-2024	600.15	598.90	643.00	594.35	635.00	635.65	626.07	4072490	25496.61	102659	838897	20.60
AEROFLEX	EQ	26-Apr-2024	148.80	150.00	152.40	146.85	148.40	149.00	149.50	585358	875.12	5925	215228	36.77
AETHER	EQ	26-Apr-2024	847.30	854.90	854.90	836.55	839.65	838.45	843.06	35572	299.89	4239	20778	58.41
AFFLE	EQ	26-Apr-2024	1065.95	1066.65	1115.00	1066.65	1102.00	1105.40	1096.39	509807	5589.46	31612	262810	51.55
AGARIND	EQ	26-Apr-2024	895.35	900.00	925.50	900.00	919.80	913.15	916.17	36093	330.67	4097	16849	46.68
AGARWALFT	ST	26-Apr-2024	69.95	66.45	72.80	66.45	72.80	72.80	69.25	12000	8.31	4	9000	75.00
AGI	EQ	26-Apr-2024	831.90	838.25	839.50	817.55	820.10	820.05	823.68	96718	796.64	9098	48245	49.88
AGNI	SM	26-Apr-2024	71.20	70.15	70.15	68.40	68.40	68.40	69.51	35000	24.33	7	25000	71.43
AGRITECH	EQ	26-Apr-2024	209.35	211.05	213.95	207.55	208.45	208.15	209.75	4944	10.37	302	3450	69.78
AGROPHOS	EQ	26-Apr-2024	46.65	47.00	47.10	44.90	45.55	45.35	45.91	84113	38.62	687	57432	68.28
AGSTRA	EQ	26-Apr-2024	76.30	76.00	76.90	74.70	75.00	74.95	75.57	129295	97.70	1247	111785	86.46
AGUL	SM	26-Apr-2024	58.05	60.00	60.00	60.00	60.00	60.00	60.00	14000	8.40	5	14000	100.00
AHL	EQ	26-Apr-2024	422.55	423.00	429.05	412.40	413.95	415.05	418.82	104244	436.59	2263	88783	85.17
AHLADA	EQ	26-Apr-2024	111.55	110.75	121.70	110.75	121.35	120.00	118.23	231650	273.88	1865	143186	61.81
AHLEAST	EQ	26-Apr-2024	150.40	151.15	153.90	149.00	150.00	149.95	150.29	38317	57.59	421	30932	80.73
AHLUCONT	EQ	26-Apr-2024	1145.55	1146.05	1149.05	1102.95	1124.80	1117.65	1127.38	45078	508.20	5440	25435	56.42
AIAENG	EQ	26-Apr-2024	3914.70	3935.30	3935.30	3862.30	3900.00	3904.50	3901.21	20386	795.30	5310	13772	67.56
AIIL	EQ	26-Apr-2024	885.95	894.20	894.20	828.00	852.45	854.10	857.45	15124	129.68	751	10707	70.79
AIRAN	EQ	26-Apr-2024	27.40	27.75	28.00	26.65	27.25	27.00	27.13	148102	40.18	1062	105978	71.56
AIROLAM	EQ	26-Apr-2024	166.40	166.05	170.45	163.00	165.00	165.50	166.24	25324	42.10	1028	12596	49.74
AIRTELPP	E1	26-Apr-2024	940.50	940.50	953.70	936.20	941.50	943.10	945.92	1928048	18237.72	4300	1889098	97.98
AISL	ST	26-Apr-2024	126.50	126.00	129.70	125.60	129.70	129.70	127.14	6000	7.63	5	6000	100.00
AJANTPHARM	EQ	26-Apr-2024	2139.95	2144.00	2286.95	2120.00	2217.00	2193.50	2182.47	205252	4479.57	16584	81250	39.59
AJMERA	EQ	26-Apr-2024	822.95	823.00	842.00	808.80	837.85	834.25	824.65	86874	716.41	8860	28396	32.69
AJOONI	EQ	26-Apr-2024	6.45	6.60	6.75	6.45	6.55	6.55	6.55	973551	63.80	1058	634629	65.19
AKANKSHA	SM	26-Apr-2024	95.40	95.20	99.00	95.20	96.75	96.05	97.50	60000	58.50	30	34000	56.67
AKASH	EQ	26-Apr-2024	40.35	40.50	40.95	39.65	40.20	39.95	40.24	29390	11.83	207	22840	77.71
AKG	EQ	26-Apr-2024	20.75	21.20	21.45	21.00	21.30	21.25	21.27	112667	23.96	502	93548	83.03
AKI	EQ	26-Apr-2024	20.90	21.90	21.90	20.20	20.20	20.65	20.79	92045	19.14	344	73465	79.81
AKSHAR	BE	26-Apr-2024	2.30	2.35	2.35	2.35	2.35	2.35	2.35	172880	4.06	150	-	-
AKSHARCHEM	EQ	26-Apr-2024	276.95	284.00	284.00	275.05	278.80	281.00	278.69	5391	15.02	228	3857	71.55
AKSHOPTFBR	BE	26-Apr-2024	9.60	9.60	9.95	9.45	9.60	9.65	9.64	328078	31.64	522	-	-
AKZOINDIA	EQ	26-Apr-2024	2444.05	2450.95	2457.00	2430.00	2447.00	2442.00	2444.14	5351	130.79	2289	2954	55.20
ALANKIT	BE	26-Apr-2024	17.70	18.05	18.05	18.05	18.05	18.05	18.05	55806	10.07	160	-	-
ALBERTDAVD	EQ	26-Apr-2024	1171.90	1162.25	1201.40	1158.15	1191.25	1192.45	1183.61	6777	80.21	810	2765	40.80
ALEMBICLTD	EQ	26-Apr-2024	94.75	95.25	97.00	94.00	94.30	94.35	95.14	579768	551.60	4191	301921	52.08
ALICON	EQ	26-Apr-2024	944.90	944.00	955.10	919.05	945.00	937.45	941.84	9239	87.02	1860	5822	63.02
ALKALI	EQ	26-Apr-2024	115.10	114.20	115.95	113.35	115.00	114.55	114.72	7096	8.14	240	4873	68.67
ALKEM	EQ	26-Apr-2024	4867.65	4868.00	4937.40	4858.00	4915.00	4910.40	4907.12	160192	7860.81	25759	93189	58.17
ALKYLAMINE	EQ	26-Apr-2024	2072.65	2072.70	2100.05	2069.95	2079.00	2077.25	2081.85	26027	541.84	5118	12386	47.59
ALLCARGO	EQ	26-Apr-2024	74.65	74.90	75.15	73.50	74.05	74.05	74.12	1460653	1082.65	11526	661406	45.28
ALLETEC	SM	26-Apr-2024	252.55	250.05	256.75	250.00	251.00	250.55	251.84	23200	58.43	27	17600	75.86
ALLSEC	EQ	26-Apr-2024	786.10	795.00	801.95	766.15	771.05	777.65	777.40	32941	256.08	3794	17108	51.94
ALMONDZ	BE	26-Apr-2024	106.30	108.00	108.00	107.00	107.00	107.00	107.48	11583	12.45	30	-	-
ALOKINDS	EQ	26-Apr-2024	27.60	27.80	27.85	27.25	27.60	27.55	27.55	4815220	1326.40	16137	2987298	62.04
ALPA	EQ	26-Apr-2024	96.60	97.70	98.40	94.65	96.35	96.50	96.80	66907	64.76	666	34971	52.27
ALPEXSOLAR	SM	26-Apr-2024	500.50	508.00	514.50	485.00	505.60	510.10	498.50	201600	1004.98	166	127200	63.10
ALPHA	EQ	26-Apr-2024	47.95	48.80	48.80	47.23	48.19	47.93	48.15	571662	275.23	2469	390020	68.23
ALPHAETF	EQ	26-Apr-2024	23.90	23.91	24.45	23.91	24.40	24.32	24.35	189067	46.03	1017	160176	84.72
ALPHAGEO	EQ	26-Apr-2024	396.35	399.45	410.45	386.00	388.00	388.65	396.28	22144	87.75	1057	12490	56.40
ALPL30IETF	EQ	26-Apr-2024	270.61	269.99	273.00	269.36	271.14	270.89	270.85	92166	249.64	530	75167	81.56
ALPSINDUS	EQ	26-Apr-2024	2.80	2.90	2.90	2.90	2.90	2.90	2.90	62866	1.82	36	62866	100.00
ALUWIND	SM	26-Apr-2024	46.30	46.30	47.45	46.00	46.45	46.40	46.68	282000	131.64	90	195000	69.15
AMBER	EQ	26-Apr-2024	3794.20	3806.50	3847.00	3761.35	3772.00	3779.50	3808.10	57739	2198.76	9644	22966	39.78
AMBICAAGAR	EQ	26-Apr-2024	29.55	31.00	31.00	29.25	29.55	29.65	29.79	28645	8.53	336	18947	66.14
AMBIKCO	EQ	26-Apr-2024	1543.20	1545.05	1558.95	1526.00	1528.00	1536.25	1543.63	7669	118.38	1646	4392	57.27
AMBUJACEM	EQ	26-Apr-2024	638.35	642.00	642.00	630.10	632.00	632.35	636.08	1663147	10578.99	42669	622018	37.40
AMDIND	EQ	26-Apr-2024	72.05	71.40	73.75	70.25	70.65	71.15	71.77	27121	19.47	355	17147	63.22
AMEYA	SM	26-Apr-2024	53.00	53.00	54.90	53.00	54.15	54.15	54.13	8000	4.33	4	6000	75.00
AMIORG	EQ	26-Apr-2024	1222.25	1234.95	1247.30	1206.00	1219.00	1214.10	1222.12	188734	2306.57	14486	84885	44.98
AMJLAND	EQ	26-Apr-2024	39.15	39.20	40.15	37.85	39.20	39.20	38.74	151330	58.63	633	95360	63.01
AMNPLST	EQ	26-Apr-2024	206.60	206.00	215.00	201.05	213.85	213.35	209.77	34603	72.59	1990	20603	59.54
AMRUTANJAN	EQ	26-Apr-2024	689.50	689.45	697.80	680.20	682.10	681.50	687.92	30154	207.44	3313	19050	63.18
ANANDRATHI	EQ	26-Apr-2024	3949.70	3949.00	4045.00	3931.05	3952.00	3959.00	3981.18	35054	1395.56	13918	20247	57.76
ANANTRAJ	EQ	26-Apr-2024	359.40	365.00	372.00	360.30	364.00	364.15	365.09	3085151	11263.56	38718	1509654	48.93
ANDHRAPAP	EQ	26-Apr-2024	498.35	520.00	540.00	515.65	529.50	526.70	528.81	852762	4509.50	40482	237516	27.85
ANDHRSUGAR	EQ	26-Apr-2024	107.55	108.00	110.90	106.35	109.00	108.50	108.46	310650	336.94	3751	125095	40.27
ANGELONE	EQ	26-Apr-2024	2837.05	2841.00	2926.00	2800.00	2820.00	2816.80	2863.41	316313	9057.33	35064	151744	47.97
ANIKINDS	EQ	26-Apr-2024	54.75	56.45	57.45	53.95	54.65	54.55	55.56	31139	17.30	528	18501	59.41
ANKITMETAL	EQ	26-Apr-2024	4.25	4.30	4.30	4.10	4.10	4.15	4.16	88987	3.70	323	60758	68.28
ANLON	SM	26-Apr-2024	435.50	441.00	441.00	438.00	438.00	438.00	439.86	2800	12.32	7	2800	100.00
ANMOL	EQ	26-Apr-2024	42.30	42.70	42.70	39.90	40.55	40.10	40.50	1673500	677.80	6216	865206	51.70
ANNAPURNA	SM	26-Apr-2024	371.15	385.00	385.00	375.30	379.00	378.95	381.57	37000	141.18	69	24000	64.86
ANTGRAPHIC	BE	26-Apr-2024	1.60	1.60	1.60	1.55	1.55	1.55	1.55	667671	10.37	654	-	-
ANUP	EQ	26-Apr-2024	1816.25	1810.00	1815.90	1770.00	1806.00	1788.85	1785.29	15593	278.38	3079	8243	52.86
ANURAS	EQ	26-Apr-2024	839.15	835.50	848.45	835.50	839.85	840.55	843.17	181399	1529.49	5665	120299	66.32
APARINDS	EQ	26-Apr-2024	7848.90	7927.40	7927.70	7550.05	7610.00	7602.20	7744.32	101590	7867.46	23397	41228	40.58
APCL	EQ	26-Apr-2024	186.30	185.05	189.00	185.05	186.30	186.10	186.52	11126	20.75	302	7713	69.32
APCOTEXIND	EQ	26-Apr-2024	448.90	449.90	452.20	445.00	445.00	446.15	447.12	21685	96.96	1798	13833	63.79
APEX	EQ	26-Apr-2024	213.95	214.80	222.00	214.05	218.80	218.50	218.42	144772	316.20	5710	72425	50.03
APLAPOLLO	EQ	26-Apr-2024	1549.90	1550.00	1561.95	1536.00	1553.95	1554.45	1551.10	240897	3736.55	17774	132363	54.95
APLLTD	EQ	26-Apr-2024	997.50	1002.50	1010.70	986.75	994.35	990.25	990.65	274350	2717.84	13711	227562	82.95
APOLLO	EQ	26-Apr-2024	109.65	111.00	111.00	109.15	110.00	109.70	109.96	472017	519.01	5175	333447	70.64
APOLLOHOSP	EQ	26-Apr-2024	6384.10	6380.00	6380.00	6251.05	6260.70	6258.60	6287.00	261065	16413.15	44167	133861	51.27
APOLLOPIPE	EQ	26-Apr-2024	660.65	664.10	668.85	645.00	649.85	651.75	658.03	62928	414.09	3487	45880	72.91
APOLLOTYRE	EQ	26-Apr-2024	499.30	500.45	501.30	489.80	490.50	492.40	494.61	1266683	6265.14	37757	418619	33.05
APOLSINHOT	EQ	26-Apr-2024	1761.70	1782.00	1835.00	1771.00	1831.00	1822.35	1814.97	3452	62.65	525	2265	65.61
APS	SM	26-Apr-2024	295.40	294.00	299.00	288.00	288.00	289.05	293.09	68000	199.30	34	46000	67.65
APTECHT	EQ	26-Apr-2024	254.25	255.85	260.65	250.35	253.70	252.40	255.69	286967	733.74	9876	102323	35.66
APTUS	EQ	26-Apr-2024	346.40	347.05	347.25	335.55	337.00	336.70	339.47	254431	863.72	17421	147530	57.98
ARABIAN	SM	26-Apr-2024	85.85	85.05	85.05	85.05	85.05	85.05	85.05	4000	3.40	1	4000	100.00
ARCHIDPLY	EQ	26-Apr-2024	117.50	117.80	120.00	115.95	119.00	118.40	117.70	56651	66.68	945	31144	54.98
ARCHIES	BE	26-Apr-2024	30.65	30.95	30.95	29.95	30.55	30.15	30.29	26671	8.08	155	-	-
ARE&M	EQ	26-Apr-2024	1106.05	1110.90	1140.80	1069.75	1111.95	1112.60	1109.80	2112943	23449.45	67613	503071	23.81
ARENTERP	EQ	26-Apr-2024	46.65	46.70	48.10	45.50	47.20	46.65	46.94	23269	10.92	396	12101	52.00
ARIES	EQ	26-Apr-2024	269.70	269.05	275.00	263.90	271.75	271.75	271.17	51272	139.03	2679	23710	46.24
ARIHANTCAP	EQ	26-Apr-2024	62.10	62.10	62.45	61.00	61.75	61.35	61.57	112081	69.01	1106	75765	67.60
ARIHANTSUP	EQ	26-Apr-2024	362.00	364.20	383.90	358.05	360.00	360.20	370.27	149489	553.52	7682	54979	36.78
ARISTO	SM	26-Apr-2024	85.15	85.15	85.15	83.05	83.05	83.05	84.10	3200	2.69	2	3200	100.00
ARMANFIN	EQ	26-Apr-2024	1992.90	1992.90	2003.85	1951.70	1975.00	1984.75	1969.33	30331	597.32	3950	17161	56.58
AROGRANITE	EQ	26-Apr-2024	54.65	55.40	56.00	54.00	54.15	54.25	54.90	52577	28.86	410	26909	51.18
ARROWGREEN	EQ	26-Apr-2024	440.65	443.00	458.75	436.00	445.00	444.35	447.25	58892	263.39	5381	30859	52.40
ARSHIYA	BE	26-Apr-2024	7.10	6.95	6.95	6.95	6.95	6.95	6.95	111306	7.74	83	-	-
ARSSINFRA	BE	26-Apr-2024	22.75	23.25	23.40	22.00	22.35	22.45	22.45	18584	4.17	76	-	-
ARTEMISMED	EQ	26-Apr-2024	182.80	182.00	188.25	180.50	184.50	184.90	184.63	147575	272.46	3829	97258	65.90
ARTNIRMAN	BE	26-Apr-2024	65.70	65.40	67.00	65.00	65.00	65.00	65.21	3203	2.09	35	-	-
ARVEE	BE	26-Apr-2024	213.70	222.40	224.35	222.35	224.35	224.35	224.24	13166	29.52	157	-	-
ARVIND	EQ	26-Apr-2024	320.90	319.70	324.40	312.00	315.00	313.95	316.21	329263	1041.15	14264	190233	57.78
ARVINDFASN	EQ	26-Apr-2024	485.05	485.00	489.70	471.10	477.00	475.90	480.31	126106	605.70	10094	63651	50.47
ARVSMART	EQ	26-Apr-2024	753.45	760.90	761.00	731.40	749.00	741.70	744.07	165055	1228.13	11951	88782	53.79
ASAHIINDIA	EQ	26-Apr-2024	598.25	603.45	611.25	594.45	604.70	606.95	604.10	145135	876.76	12207	76202	52.50
ASAHISONG	EQ	26-Apr-2024	353.65	358.90	396.45	348.00	386.50	384.00	385.87	455386	1757.18	19552	75416	16.56
ASAL	EQ	26-Apr-2024	835.65	842.30	849.50	812.10	824.00	822.65	829.07	68414	567.20	3466	38542	56.34
ASALCBR	EQ	26-Apr-2024	547.40	551.80	554.30	536.00	538.20	538.15	543.32	39995	217.30	3711	24359	60.91
ASHAPURMIN	EQ	26-Apr-2024	333.65	336.00	342.00	330.30	331.10	334.15	335.74	132172	443.75	2253	98082	74.21
ASHIANA	EQ	26-Apr-2024	377.80	377.90	399.10	377.85	388.80	387.70	388.27	516119	2003.96	24511	101458	19.66
ASHIMASYN	EQ	26-Apr-2024	21.70	21.90	22.75	21.40	22.35	22.15	22.28	988488	220.27	2012	523632	52.97
ASHOKA	EQ	26-Apr-2024	175.80	176.05	176.65	174.15	175.20	174.95	175.05	640104	1120.53	9639	368314	57.54
ASHOKAMET	BE	26-Apr-2024	18.15	18.15	18.20	18.15	18.20	18.20	18.16	7902	1.43	64	-	-
ASHOKLEY	EQ	26-Apr-2024	177.70	178.00	187.20	177.40	185.00	185.00	184.34	48050897	88575.21	177020	23747710	49.42
ASIANENE	EQ	26-Apr-2024	285.30	289.00	289.00	276.80	280.50	279.90	281.67	25910	72.98	974	18560	71.63
ASIANHOTNR	BE	26-Apr-2024	144.00	146.80	146.85	146.80	146.85	146.85	146.80	2525	3.71	14	-	-
ASIANPAINT	EQ	26-Apr-2024	2861.45	2870.00	2878.20	2837.05	2850.15	2844.15	2855.97	625507	17864.32	76141	241511	38.61
ASIANTILES	EQ	26-Apr-2024	63.00	63.45	63.60	62.15	62.85	62.70	62.92	304058	191.30	3063	133471	43.90
ASKAUTOLTD	EQ	26-Apr-2024	315.20	319.90	319.90	306.00	308.05	307.75	312.55	511364	1598.26	5262	399940	78.21
ASMS	EQ	26-Apr-2024	24.60	25.05	25.05	25.05	25.05	25.05	25.05	30291	7.59	63	30288	99.99
ASPINWALL	EQ	26-Apr-2024	297.50	299.00	315.00	290.35	292.40	295.70	302.47	56803	171.81	1443	29559	52.04
ASPIRE	SM	26-Apr-2024	101.00	101.00	107.00	100.00	101.00	101.25	102.91	76000	78.22	35	46000	60.53
ASTEC	EQ	26-Apr-2024	1243.75	1245.00	1262.90	1200.10	1220.00	1219.60	1226.07	41170	504.77	6968	16623	40.38
ASTERDM	EQ	26-Apr-2024	366.00	366.20	369.80	348.10	360.25	358.85	353.94	5503195	19478.01	107349	2615943	47.53
ASTRAL	EQ	26-Apr-2024	2010.65	2016.95	2043.20	1985.50	2043.00	2039.75	2028.56	351693	7134.31	32276	196321	55.82
ASTRAMICRO	EQ	26-Apr-2024	715.20	719.80	724.20	707.10	712.80	710.50	713.87	168276	1201.28	10912	87052	51.73
ASTRAZEN	EQ	26-Apr-2024	5332.25	5377.00	5520.00	5335.35	5412.10	5425.80	5440.98	11479	624.57	3743	4420	38.51
ASTRON	BE	26-Apr-2024	23.40	23.85	23.85	23.85	23.85	23.85	23.85	16890	4.03	52	-	-
ATALREAL	EQ	26-Apr-2024	9.75	9.30	9.30	9.30	9.30	9.30	9.30	398621	37.07	753	398620	100.00
ATAM	BE	26-Apr-2024	197.45	193.55	199.85	190.15	194.80	195.45	194.64	21315	41.49	406	-	-
ATFL	EQ	26-Apr-2024	732.35	725.70	769.25	725.70	760.00	758.40	755.15	87194	658.44	6202	43694	50.11
ATGL	EQ	26-Apr-2024	918.15	920.00	926.95	918.00	920.00	919.15	920.85	569183	5241.33	20942	237771	41.77
ATL	EQ	26-Apr-2024	58.85	58.95	60.90	58.70	58.70	58.85	59.69	796545	475.49	3355	364933	45.81
ATLANTAA	BE	26-Apr-2024	31.40	30.50	32.70	30.50	30.80	30.90	31.34	121965	38.22	474	-	-
ATMASTCO	SM	26-Apr-2024	197.85	202.00	234.80	201.00	226.85	227.20	217.92	454400	990.21	282	268800	59.15
ATUL	EQ	26-Apr-2024	5874.80	5944.00	6014.00	5875.00	5950.00	5929.40	5949.23	246112	14641.78	34811	63824	25.93
ATULAUTO	EQ	26-Apr-2024	535.40	539.00	544.20	526.25	528.60	527.80	535.25	199409	1067.33	12911	88868	44.57
AUBANK	EQ	26-Apr-2024	608.85	613.10	613.40	598.15	600.90	599.80	605.33	2415552	14622.11	53322	1365647	56.54
AURDIS	SM	26-Apr-2024	275.00	275.65	295.00	275.65	295.00	288.35	283.87	8500	24.13	16	6500	76.47
AURIONPRO	BE	26-Apr-2024	2572.35	2471.00	2633.00	2471.00	2505.05	2510.25	2519.70	6953	175.20	663	-	-
AUROIMPEX	SM	26-Apr-2024	88.90	86.00	87.95	85.00	85.10	85.10	86.02	19200	16.52	12	14400	75.00
AUROPHARMA	EQ	26-Apr-2024	1103.40	1109.00	1137.50	1104.00	1130.35	1131.30	1129.53	1511617	17074.22	53903	830950	54.97
AURUM	EQ	26-Apr-2024	142.00	142.25	148.00	142.05	146.00	145.55	146.14	78247	114.35	1051	55766	71.27
AUSOMENT	EQ	26-Apr-2024	94.15	94.80	95.45	92.00	95.00	94.55	94.17	8726	8.22	132	5950	68.19
AUTOAXLES	EQ	26-Apr-2024	1888.45	1903.65	1903.65	1852.55	1872.00	1869.75	1883.36	11442	215.49	2075	7617	66.57
AUTOBEES	EQ	26-Apr-2024	224.68	229.00	229.00	223.57	225.04	224.70	224.96	126619	284.84	2070	67866	53.60
AUTOIETF	EQ	26-Apr-2024	22.51	23.20	23.20	22.42	22.51	22.47	22.55	267342	60.28	1532	184379	68.97
AUTOIND	EQ	26-Apr-2024	125.80	126.85	128.15	123.40	124.00	123.90	124.64	120206	149.83	2519	65673	54.63
AVADHSUGAR	EQ	26-Apr-2024	596.45	598.00	605.00	585.20	588.55	586.90	592.36	62133	368.05	5958	22317	35.92
AVALON	EQ	26-Apr-2024	528.00	529.90	534.45	519.85	522.20	520.70	522.44	63403	331.24	5886	30987	48.87
AVANTIFEED	EQ	26-Apr-2024	521.10	521.15	525.90	517.75	522.40	522.45	522.52	144258	753.78	8222	53737	37.25
AVG	EQ	26-Apr-2024	543.80	548.95	558.50	534.55	543.25	545.20	542.92	85715	465.36	9360	49984	58.31
AVONMORE	EQ	26-Apr-2024	111.75	113.30	114.00	110.00	112.00	110.95	111.96	61449	68.80	1098	34167	55.60
AVPINFRA	SM	26-Apr-2024	84.10	87.00	90.00	86.00	87.95	87.80	87.80	334400	293.60	160	260800	77.99
AVROIND	EQ	26-Apr-2024	136.15	136.15	137.05	131.10	132.00	132.15	134.27	34346	46.12	789	21631	62.98
AVTNPL	EQ	26-Apr-2024	87.85	88.15	88.40	87.00	87.75	87.45	87.65	98528	86.36	1913	52437	53.22
AWHCL	EQ	26-Apr-2024	506.65	511.50	516.75	507.00	509.00	509.70	511.45	63274	323.62	4530	31082	49.12
AWL	EQ	26-Apr-2024	342.25	343.95	347.00	342.35	342.80	342.85	343.95	774168	2662.79	13571	389280	50.28
AXISBANK	EQ	26-Apr-2024	1127.00	1130.00	1141.35	1123.00	1133.00	1130.30	1131.47	10133766	114660.88	299648	4980525	49.15
AXISBNKETF	EQ	26-Apr-2024	492.11	491.92	493.44	489.00	490.95	489.78	491.11	307	1.51	69	284	92.51
AXISBPSETF	EQ	26-Apr-2024	11.66	11.68	11.68	11.65	11.66	11.67	11.67	21382	2.50	314	19916	93.14
AXISCADES	EQ	26-Apr-2024	626.15	628.80	652.95	627.95	637.00	635.95	640.27	96892	620.37	9437	40584	41.89
AXISCETF	EQ	26-Apr-2024	104.84	105.46	105.46	104.49	104.80	104.63	105.16	536	0.56	32	473	88.25
AXISGOLD	EQ	26-Apr-2024	61.03	61.06	61.90	61.06	61.68	61.72	61.55	116393	71.64	1149	92634	79.59
AXISHCETF	EQ	26-Apr-2024	120.88	120.88	121.70	120.69	121.70	121.61	121.29	3496	4.24	104	2492	71.28
AXISILVER	EQ	26-Apr-2024	82.75	82.74	82.89	82.21	82.60	82.63	82.67	7677	6.35	132	6898	89.85
AXISNIFTY	EQ	26-Apr-2024	242.38	244.55	244.55	240.25	241.92	241.51	242.18	1983	4.80	174	1641	82.75
AXISTECETF	EQ	26-Apr-2024	353.52	357.93	360.64	349.10	355.00	354.47	356.24	7018	25.00	303	4687	66.79
AXITA	EQ	26-Apr-2024	23.60	23.70	23.70	23.30	23.35	23.35	23.44	1194470	280.04	3811	434902	36.41
AXSENSEX	EQ	26-Apr-2024	75.13	76.03	76.03	74.25	75.00	74.42	74.69	2465	1.84	55	1267	51.40
AYMSYNTEX	EQ	26-Apr-2024	95.60	96.75	96.75	94.35	94.35	94.50	95.28	56049	53.41	1102	33753	60.22
AZAD	EQ	26-Apr-2024	1380.00	1404.00	1404.00	1362.05	1375.50	1374.75	1380.62	128932	1780.07	7831	82542	64.02
BABAFP	SM	26-Apr-2024	57.85	58.00	58.25	56.65	58.25	57.80	57.54	17600	10.13	11	16000	90.91
BAFNAPH	BE	26-Apr-2024	86.85	85.00	89.95	85.00	89.95	86.00	86.07	1496	1.29	25	-	-
BAGFILMS	BE	26-Apr-2024	8.60	8.60	8.60	8.55	8.55	8.55	8.59	58799	5.05	84	-	-
BAIDFIN	EQ	26-Apr-2024	21.80	21.95	22.05	21.35	21.85	21.75	21.66	52367	11.34	400	32059	61.22
BAJAJ-AUTO	EQ	26-Apr-2024	8734.90	8747.30	8994.95	8734.55	8952.05	8974.30	8915.36	521344	46479.71	68130	214667	41.18
BAJAJCON	EQ	26-Apr-2024	226.05	226.80	233.60	226.30	230.50	230.10	230.63	746523	1721.72	16880	277528	37.18
BAJAJELEC	EQ	26-Apr-2024	936.30	940.05	946.65	934.75	941.95	938.30	939.78	32649	306.83	5277	15643	47.91
BAJAJFINSV	EQ	26-Apr-2024	1655.55	1649.05	1649.05	1578.45	1595.00	1597.35	1598.82	5325417	85143.86	238023	2635033	49.48
BAJAJHCARE	EQ	26-Apr-2024	328.45	330.95	331.45	325.55	327.05	327.35	328.10	37230	122.15	3128	15533	41.72
BAJAJHIND	EQ	26-Apr-2024	34.30	34.45	34.85	33.60	34.25	34.10	34.30	18261924	6263.67	19276	6899516	37.78
BAJAJHLDNG	EQ	26-Apr-2024	8200.55	8200.60	8248.50	8080.00	8152.90	8146.65	8136.20	32513	2645.32	13440	19419	59.73
BAJEL	EQ	26-Apr-2024	282.15	281.90	289.15	272.00	277.10	277.55	280.60	942004	2643.22	11834	484464	51.43
BAJFINANCE	EQ	26-Apr-2024	7294.90	7000.00	7000.00	6691.50	6730.80	6731.20	6789.81	5814723	394808.73	571297	3114198	53.56
BALAJITELE	EQ	26-Apr-2024	76.55	77.00	80.35	76.90	80.35	80.35	79.47	290954	231.23	1582	200665	68.97
BALAMINES	EQ	26-Apr-2024	2236.15	2256.95	2256.95	2210.00	2233.00	2221.35	2232.38	26646	594.84	5333	11762	44.14
BALAXI	EQ	26-Apr-2024	575.35	574.95	596.00	574.75	576.15	585.00	579.34	3584	20.76	198	2482	69.25
BALKRISHNA	BE	26-Apr-2024	24.35	24.40	24.80	24.40	24.80	24.80	24.70	4617	1.14	23	-	-
BALKRISIND	EQ	26-Apr-2024	2390.75	2396.85	2401.55	2360.70	2380.00	2375.80	2380.98	263222	6267.26	23985	179740	68.28
BALMLAWRIE	EQ	26-Apr-2024	276.20	280.00	281.95	270.30	277.50	277.15	277.24	2096546	5812.42	42789	633151	30.20
BALPHARMA	EQ	26-Apr-2024	98.30	98.40	100.65	98.40	100.50	100.30	100.20	8988	9.01	204	6461	71.88
BALRAMCHIN	EQ	26-Apr-2024	388.05	387.50	395.60	385.00	391.35	390.80	390.94	1891408	7394.22	28893	1000180	52.88
BANARBEADS	EQ	26-Apr-2024	92.55	94.50	94.95	93.00	94.80	93.30	93.89	3204	3.01	203	1781	55.59
BANARISUG	EQ	26-Apr-2024	2627.90	2630.00	2663.35	2580.00	2583.00	2606.15	2631.14	649	17.08	201	270	41.60
BANCOINDIA	EQ	26-Apr-2024	631.45	631.00	634.95	621.50	628.05	628.85	627.19	34997	219.50	4199	19816	56.62
BANDHANBNK	EQ	26-Apr-2024	184.60	185.00	185.85	183.60	184.40	184.20	184.64	6869668	12683.94	42140	2902448	42.25
BANG	EQ	26-Apr-2024	56.00	57.45	57.45	53.50	53.75	54.40	55.07	17093	9.41	211	13341	78.05
BANKA	BE	26-Apr-2024	101.15	101.50	102.00	101.50	101.50	101.50	101.77	4166	4.24	43	-	-
BANKBARODA	EQ	26-Apr-2024	268.65	270.00	272.70	267.35	268.90	268.05	270.11	14775940	39911.83	86159	5482711	37.11
BANKBEES	EQ	26-Apr-2024	493.23	495.00	495.00	489.95	492.25	490.70	492.12	571456	2812.23	7350	412885	72.25
BANKBETF	EQ	26-Apr-2024	48.45	48.53	48.53	48.10	48.34	48.18	48.41	37330	18.07	68	37255	99.80
BANKETF	EQ	26-Apr-2024	485.31	485.31	487.50	481.88	484.22	482.56	484.40	2977	14.42	119	2907	97.65
BANKETFADD	EQ	26-Apr-2024	48.71	49.65	49.65	48.44	48.76	48.67	48.79	41259	20.13	134	35732	86.60
BANKIETF	EQ	26-Apr-2024	48.85	48.99	49.05	48.45	48.75	48.51	48.74	136248	66.41	739	82914	60.86
BANKINDIA	EQ	26-Apr-2024	150.35	151.60	154.40	149.20	150.35	150.35	151.54	16215350	24573.07	100690	6424088	39.62
BANKNIFTY1	EQ	26-Apr-2024	493.62	495.72	495.72	490.17	491.66	491.92	493.18	12559	61.94	355	8351	66.49
BANSWRAS	EQ	26-Apr-2024	148.90	148.15	150.85	148.15	149.65	149.35	149.43	35555	53.13	1325	23181	65.20
BARBEQUE	EQ	26-Apr-2024	559.60	562.45	564.95	552.00	552.10	554.40	557.30	23061	128.52	2740	9380	40.67
BASF	EQ	26-Apr-2024	3616.35	3616.35	3715.00	3616.00	3705.00	3706.05	3671.26	17321	635.90	3963	7712	44.52
BASILIC	SM	26-Apr-2024	413.90	413.90	422.80	404.95	414.30	417.45	413.28	108000	446.34	85	73200	67.78
BASML	EQ	26-Apr-2024	46.00	46.75	49.85	46.00	49.45	49.25	48.19	1207953	582.13	6653	564586	46.74
BATAINDIA	EQ	26-Apr-2024	1349.45	1355.00	1387.95	1349.00	1361.50	1363.40	1366.61	1007512	13768.78	36693	483954	48.03
BAWEJA	SM	26-Apr-2024	96.15	96.15	97.65	94.00	94.00	94.10	95.32	19200	18.30	24	15200	79.17
BAYERCROP	EQ	26-Apr-2024	5573.00	5588.00	5620.00	5510.00	5545.95	5525.35	5547.12	7693	426.74	2815	3725	48.42
BBETF0432	EQ	26-Apr-2024	1133.07	1134.01	1135.98	1133.09	1135.96	1135.96	1135.03	143	1.62	14	129	90.21
BBL	EQ	26-Apr-2024	3135.00	3150.00	3247.45	3007.30	3225.00	3231.95	3156.35	145435	4590.44	17627	52530	36.12
BBNPPGOLD	EQ	26-Apr-2024	71.50	71.50	71.80	71.40	71.80	71.80	71.72	86	0.06	14	74	86.05
BBOX	EQ	26-Apr-2024	245.85	249.50	254.00	249.00	250.50	252.80	252.15	39659	100.00	1029	25859	65.20
BBTC	EQ	26-Apr-2024	1578.90	1583.65	1613.15	1556.55	1560.55	1569.10	1583.57	75616	1197.44	6028	45744	60.50
BBTCL	EQ	26-Apr-2024	264.55	266.00	268.00	260.55	261.30	261.90	262.65	1630	4.28	119	887	54.42
BCG	BZ	26-Apr-2024	14.70	14.55	14.55	14.05	14.30	14.20	14.23	9652850	1373.70	18690	-	-
BCLIND	EQ	26-Apr-2024	60.00	60.50	60.80	58.55	59.10	58.85	59.59	897175	534.59	5415	480052	53.51
BCONCEPTS	BE	26-Apr-2024	759.25	769.00	784.90	750.00	751.15	753.60	761.95	5064	38.59	321	-	-
BDL	EQ	26-Apr-2024	2060.15	2072.00	2093.00	2008.85	2018.00	2018.00	2048.52	899855	18433.73	45348	383269	42.59
BEARDSELL	EQ	26-Apr-2024	42.60	43.75	44.35	42.00	42.50	42.45	43.03	73883	31.79	680	44290	59.95
BECTORFOOD	EQ	26-Apr-2024	1151.15	1200.00	1271.95	1195.00	1237.00	1233.90	1238.60	817651	10127.46	54177	254198	31.09
BEDMUTHA	EQ	26-Apr-2024	204.55	204.95	208.90	198.55	199.05	199.60	200.92	54499	109.50	835	41020	75.27
BEL	EQ	26-Apr-2024	237.60	238.50	241.65	237.90	238.90	238.95	239.57	20473627	49048.61	119833	10307750	50.35
BEML	EQ	26-Apr-2024	3610.70	3626.90	3626.90	3533.00	3545.95	3543.65	3579.39	155804	5576.83	19279	56118	36.02
BEPL	EQ	26-Apr-2024	101.25	101.95	103.10	101.05	101.15	101.30	101.97	579701	591.14	4869	287765	49.64
BERGEPAINT	EQ	26-Apr-2024	505.70	504.00	509.45	502.00	503.50	503.10	505.30	691473	3494.00	29167	307144	44.42
BESTAGRO	EQ	26-Apr-2024	621.30	626.90	645.00	620.00	636.50	634.85	631.36	26981	170.35	1700	17388	64.45
BETA	SM	26-Apr-2024	1345.00	1345.00	1369.90	1300.00	1300.00	1306.35	1324.63	4800	63.58	41	3100	64.58
BEWLTD	SM	26-Apr-2024	1605.00	1547.80	1640.00	1547.80	1600.00	1600.00	1607.83	2000	32.16	8	1500	75.00
BFINVEST	EQ	26-Apr-2024	577.25	580.05	585.05	568.40	573.80	570.65	576.42	57918	333.85	4614	22410	38.69
BFSI	EQ	26-Apr-2024	21.87	21.66	21.99	21.66	21.77	21.71	21.77	216845	47.21	1488	153044	70.58
BFUTILITIE	EQ	26-Apr-2024	810.05	814.00	827.30	795.60	797.80	798.50	810.82	163925	1329.14	9751	61040	37.24
BGRENERGY	BE	26-Apr-2024	36.30	37.00	37.00	37.00	37.00	37.00	37.00	202688	74.99	581	-	-
BHAGCHEM	EQ	26-Apr-2024	1916.15	1924.90	1949.95	1914.35	1934.75	1927.60	1928.85	8481	163.59	1461	5578	65.77
BHAGERIA	EQ	26-Apr-2024	179.00	180.75	181.95	178.05	178.65	179.85	180.11	27668	49.83	1722	15020	54.29
BHAGYANGR	EQ	26-Apr-2024	116.60	116.65	120.00	112.35	113.50	113.85	115.99	193346	224.27	1951	115772	59.88
BHANDARI	EQ	26-Apr-2024	8.00	8.10	8.35	7.95	8.05	8.05	8.09	1047367	84.70	1233	480892	45.91
BHARATFORG	EQ	26-Apr-2024	1311.85	1318.00	1326.00	1306.35	1308.30	1309.90	1314.83	1068859	14053.64	62892	531795	49.75
BHARATGEAR	EQ	26-Apr-2024	117.70	118.30	122.15	118.05	119.95	120.10	120.53	125786	151.61	1773	57868	46.01
BHARATRAS	EQ	26-Apr-2024	9612.25	9614.30	9667.95	9520.00	9604.95	9583.10	9572.99	436	41.74	200	292	66.97
BHARATWIRE	EQ	26-Apr-2024	305.95	309.90	315.45	304.00	306.00	308.10	309.11	149505	462.13	3854	104592	69.96
BHARTIARTL	EQ	26-Apr-2024	1338.70	1338.00	1345.70	1322.00	1327.50	1326.00	1328.50	5289771	70274.86	196607	2962744	56.01
BHARTIHEXA	EQ	26-Apr-2024	908.25	909.60	919.00	875.40	896.55	894.65	901.53	1067575	9624.47	28548	579635	54.29
BHEL	EQ	26-Apr-2024	271.60	274.45	281.45	274.25	278.20	278.85	278.59	33600079	93605.83	157463	9712433	28.91
BHINVIT	IV	26-Apr-2024	107.75	108.00	108.00	106.51	107.04	106.96	107.19	1286842	1379.31	6582	1240242	96.38
BIGBLOC	EQ	26-Apr-2024	236.20	241.00	262.90	241.00	249.50	249.85	255.44	1181070	3016.96	41046	243108	20.58
BIKAJI	EQ	26-Apr-2024	530.90	537.60	537.60	525.70	528.00	527.45	530.27	176615	936.54	5074	141174	79.93
BIL	BE	26-Apr-2024	425.00	425.00	425.00	408.00	422.90	411.95	412.23	2093	8.63	77	-	-
BINANIIND	EQ	26-Apr-2024	15.45	16.10	16.20	15.95	16.20	16.20	16.16	23082	3.73	95	19809	85.82
BIOCON	EQ	26-Apr-2024	291.65	292.00	313.40	292.00	308.25	306.40	304.92	45364974	138325.31	217239	19218967	42.37
BIOFILCHEM	EQ	26-Apr-2024	70.85	70.85	72.35	69.50	70.60	69.90	70.65	48692	34.40	724	30161	61.94
BIRDYS	ST	26-Apr-2024	123.50	123.45	123.45	117.35	117.35	117.35	118.04	19200	22.66	15	19200	100.00
BIRET	RR	26-Apr-2024	254.03	256.30	256.30	253.84	254.50	254.46	254.36	98493	250.53	1418	91978	93.39
BIRLACABLE	EQ	26-Apr-2024	270.70	273.95	276.60	271.10	274.50	274.40	273.82	105850	289.84	5164	48842	46.14
BIRLACORPN	EQ	26-Apr-2024	1430.80	1442.10	1481.85	1440.00	1453.10	1447.95	1464.26	120074	1758.19	25181	58526	48.74
BIRLAMONEY	EQ	26-Apr-2024	129.45	129.05	135.90	126.55	131.40	130.25	132.03	739760	976.70	5544	486489	65.76
BKMINDST	BZ	26-Apr-2024	1.90	1.95	1.95	1.80	1.95	1.95	1.93	38526	0.74	64	-	-
BLAL	EQ	26-Apr-2024	262.95	265.40	266.70	258.05	259.80	259.15	261.19	129863	339.19	2573	82036	63.17
BLBLIMITED	BE	26-Apr-2024	22.05	22.85	22.90	21.35	22.05	22.10	22.31	211313	47.15	625	-	-
BLISSGVS	EQ	26-Apr-2024	116.95	117.30	125.10	116.95	123.10	122.65	121.62	1108202	1347.82	10286	591713	53.39
BLKASHYAP	EQ	26-Apr-2024	67.40	67.75	68.60	66.30	66.90	66.70	67.03	437944	293.57	2166	276486	63.13
BLS	EQ	26-Apr-2024	333.65	335.50	335.90	327.10	328.90	329.40	332.14	1215509	4037.23	47828	631988	51.99
BLSE	EQ	26-Apr-2024	299.50	302.55	304.00	297.00	298.10	299.00	300.26	224301	673.48	7980	111173	49.56
BLUECHIP	BE	26-Apr-2024	3.45	3.50	3.50	3.50	3.50	3.50	3.50	39617	1.39	25	-	-
BLUEDART	EQ	26-Apr-2024	6305.05	6310.00	6362.95	6241.00	6335.50	6318.75	6312.20	17972	1134.43	3985	12047	67.03
BLUEJET	EQ	26-Apr-2024	391.75	391.75	394.80	378.00	384.00	384.60	384.83	236306	909.39	5873	117914	49.90
BLUEPEBBLE	SM	26-Apr-2024	308.90	293.00	308.85	290.00	300.00	300.00	299.09	21600	64.60	27	14400	66.67
BLUESTARCO	EQ	26-Apr-2024	1464.65	1467.95	1479.95	1448.05	1451.90	1455.50	1463.22	195025	2853.64	26835	89678	45.98
BMETRICS	SM	26-Apr-2024	102.95	102.00	102.00	102.00	102.00	102.00	102.00	2000	2.04	4	2000	100.00
BODALCHEM	EQ	26-Apr-2024	79.95	80.70	80.85	79.05	79.50	79.40	79.87	426570	340.70	2895	202940	47.57
BOHRAIND	BE	26-Apr-2024	19.05	19.10	19.20	18.20	19.00	19.00	18.75	37920	7.11	66	-	-
BOMDYEING	EQ	26-Apr-2024	169.45	170.45	171.15	167.50	167.65	167.85	168.93	604355	1020.93	8616	307957	50.96
BOROLTD	EQ	26-Apr-2024	355.55	357.30	357.30	351.95	353.00	353.05	354.45	54271	192.37	4286	31995	58.95
BORORENEW	EQ	26-Apr-2024	522.85	523.45	528.60	520.00	522.95	521.65	523.27	362439	1896.53	16015	191837	52.93
BOSCHLTD	EQ	26-Apr-2024	28901.05	28901.05	29189.95	28810.05	28964.60	28877.20	28978.42	14760	4277.22	7256	6485	43.94
BPCL	EQ	26-Apr-2024	603.40	602.30	614.70	599.10	610.00	609.45	608.75	4952528	30148.32	110685	1477050	29.82
BPL	EQ	26-Apr-2024	103.75	104.10	118.60	104.00	112.00	112.05	114.48	4283113	4903.18	29963	817615	19.09
BRIGADE	EQ	26-Apr-2024	1041.05	1045.15	1094.90	1005.95	1021.00	1020.40	1048.86	523104	5486.61	51283	189031	36.14
BRIGHT	SM	26-Apr-2024	8.90	9.00	9.00	8.80	8.95	8.95	8.89	150000	13.34	46	105000	70.00
BRITANNIA	EQ	26-Apr-2024	4844.15	4844.05	4861.00	4793.00	4795.00	4800.45	4818.54	205462	9900.27	35580	124782	60.73
BRITANNIA	N3	26-Apr-2024	30.26	30.24	30.41	30.24	30.27	30.27	30.28	3602	1.09	94	3602	100.00
BRNL	BE	26-Apr-2024	55.05	55.10	55.20	55.10	55.20	55.20	55.13	43063	23.74	354	-	-
BROOKS	BE	26-Apr-2024	106.85	108.95	108.95	108.95	108.95	108.95	108.95	4522	4.93	29	-	-
BSE	EQ	26-Apr-2024	3147.55	3111.00	3229.80	3111.00	3214.00	3210.35	3174.51	877286	27849.51	54789	348978	39.78
BSE500IETF	EQ	26-Apr-2024	34.92	35.05	35.17	34.81	34.94	34.87	34.94	142497	49.78	780	53341	37.43
BSHSL	EQ	26-Apr-2024	220.25	223.05	224.80	216.00	218.50	217.30	218.71	19025	41.61	535	14669	77.10
BSL	EQ	26-Apr-2024	190.70	192.05	192.85	187.30	187.35	189.15	189.99	4445	8.44	357	2113	47.54
BSLGOLDETF	EQ	26-Apr-2024	64.09	64.74	64.88	64.30	64.45	64.53	64.53	9504	6.13	248	4996	52.57
BSLNIFTY	EQ	26-Apr-2024	25.68	24.90	25.80	24.90	25.60	25.51	25.63	119608	30.65	2747	95050	79.47
BSLSENETFG	EQ	26-Apr-2024	73.03	73.03	73.09	72.32	72.56	72.38	72.52	2433	1.76	127	2010	82.61
BSOFT	EQ	26-Apr-2024	659.95	660.00	693.75	659.00	673.00	674.15	681.87	3825557	26085.39	102952	871164	22.77
BTML	EQ	26-Apr-2024	17.85	18.90	18.90	17.75	17.95	17.95	18.14	2652780	481.25	3146	1177738	44.40
BURNPUR	EQ	26-Apr-2024	6.75	6.85	6.85	6.70	6.75	6.75	6.79	154051	10.47	643	118136	76.69
BUTTERFLY	EQ	26-Apr-2024	844.95	856.00	862.35	832.00	839.95	841.50	850.36	18341	155.96	1875	9846	53.68
BVCL	BE	26-Apr-2024	53.90	53.50	54.25	53.50	54.25	54.25	53.78	2770	1.49	24	-	-
BYKE	EQ	26-Apr-2024	73.45	75.70	76.10	70.20	74.50	74.20	73.84	272241	201.02	1856	174574	64.12
CADSYS	ST	26-Apr-2024	374.55	374.55	393.25	370.10	393.25	393.10	383.33	15000	57.50	15	15000	100.00
CALSOFT	BE	26-Apr-2024	16.35	16.35	16.70	15.85	16.45	16.45	16.51	10677	1.76	101	-	-
CAMLINFINE	EQ	26-Apr-2024	109.30	109.80	110.75	108.10	108.95	108.60	109.22	356687	389.58	4884	139214	39.03
CAMPUS	EQ	26-Apr-2024	254.45	254.85	255.65	251.00	251.80	251.45	252.27	462345	1166.35	12113	231335	50.04
CAMS	EQ	26-Apr-2024	3253.40	3240.00	3277.00	3190.00	3214.90	3206.50	3237.79	119989	3885.00	16271	55686	46.41
CANARYS	SM	26-Apr-2024	53.30	53.75	53.90	51.75	51.75	52.45	52.96	264000	139.81	65	184000	69.70
CANBK	EQ	26-Apr-2024	616.85	617.25	624.40	614.10	617.60	617.60	619.10	5959439	36895.06	72802	2139326	35.90
CANFINHOME	EQ	26-Apr-2024	745.40	752.00	752.00	741.50	748.00	746.95	745.63	474706	3539.55	25097	184551	38.88
CANTABIL	EQ	26-Apr-2024	217.35	216.50	218.35	210.15	212.80	211.35	214.50	97068	208.21	4441	36262	37.36
CAPACITE	EQ	26-Apr-2024	315.50	316.95	316.95	308.70	311.60	310.75	312.02	1138939	3553.73	15353	547889	48.11
CAPITALSFB	EQ	26-Apr-2024	344.40	345.00	348.40	341.85	346.40	347.20	346.44	44954	155.74	4002	26286	58.47
CAPLIPOINT	EQ	26-Apr-2024	1357.15	1361.00	1367.25	1337.00	1360.00	1355.50	1354.61	72784	985.94	11582	37067	50.93
CAPTRUST	EQ	26-Apr-2024	122.55	124.55	126.95	120.80	122.65	122.60	124.01	12952	16.06	612	6345	48.99
CARBORUNIV	EQ	26-Apr-2024	1414.85	1467.70	1467.70	1414.85	1442.00	1440.50	1434.38	195720	2807.37	19192	110934	56.68
CAREERP	EQ	26-Apr-2024	370.85	370.85	376.85	352.30	356.50	359.10	363.98	61759	224.79	2034	30417	49.25
CARERATING	EQ	26-Apr-2024	1167.05	1201.00	1204.55	1166.40	1170.95	1172.05	1191.25	41261	491.52	4783	16806	40.73
CARTRADE	EQ	26-Apr-2024	720.00	720.00	731.75	707.00	708.50	710.05	718.53	51225	368.07	5954	31623	61.73
CARYSIL	EQ	26-Apr-2024	955.80	954.70	967.30	945.10	955.95	955.20	956.31	35578	340.23	4967	18218	51.21
CASTROLIND	EQ	26-Apr-2024	211.35	213.60	215.60	210.60	212.80	212.70	212.84	2897471	6166.83	28797	1177084	40.62
CBAZAAR	SM	26-Apr-2024	20.45	20.45	20.75	20.45	20.75	20.65	20.57	40000	8.23	5	40000	100.00
CCHHL	BE	26-Apr-2024	15.10	15.10	15.50	14.90	15.30	15.25	15.30	122874	18.81	253	-	-
CCL	EQ	26-Apr-2024	584.05	585.00	586.80	578.95	579.35	580.85	583.21	96201	561.05	7498	58801	61.12
CDSL	EQ	26-Apr-2024	2151.00	2151.00	2158.00	2100.05	2120.00	2119.50	2126.69	1159479	24658.56	64636	431955	37.25
CEATLTD	EQ	26-Apr-2024	2545.80	2560.05	2580.00	2520.00	2524.00	2523.55	2539.51	77531	1968.91	10967	45217	58.32
CELEBRITY	EQ	26-Apr-2024	19.85	20.00	21.00	19.85	20.30	20.35	20.33	508774	103.44	1415	294151	57.82
CELLECOR	SM	26-Apr-2024	250.60	263.10	263.10	255.00	256.00	256.95	261.66	453600	1186.90	243	264000	58.20
CELLO	EQ	26-Apr-2024	929.55	929.55	947.65	925.40	930.90	930.80	935.59	183421	1716.06	11237	101652	55.42
CELLPOINT	SM	26-Apr-2024	39.25	39.25	39.80	39.00	39.40	39.30	39.52	20400	8.06	17	14400	70.59
CENTENKA	EQ	26-Apr-2024	463.90	468.90	468.90	460.10	460.65	462.60	463.13	40348	186.86	3312	18901	46.84
CENTEXT	BE	26-Apr-2024	19.00	18.95	18.95	18.85	18.85	18.85	18.88	44558	8.41	239	-	-
CENTRALBK	EQ	26-Apr-2024	65.80	66.15	67.00	65.45	65.85	66.00	66.24	19156664	12688.68	34864	5211510	27.20
CENTRUM	EQ	26-Apr-2024	37.60	37.95	38.25	36.50	36.85	37.05	37.24	1315118	489.69	4833	558707	42.48
CENTUM	EQ	26-Apr-2024	1992.35	2002.25	2069.95	1982.10	2038.00	2055.75	2033.90	70515	1434.21	13723	37439	53.09
CENTURYPLY	EQ	26-Apr-2024	636.25	642.45	644.70	636.05	638.00	638.90	639.65	1202874	7694.23	7104	1154302	95.96
CENTURYTEX	EQ	26-Apr-2024	1924.25	1920.00	2006.05	1911.00	1992.50	1997.30	1976.72	860919	17017.99	53549	435343	50.57
CERA	EQ	26-Apr-2024	7245.10	7269.15	7300.00	7180.00	7190.00	7204.20	7214.82	4283	309.01	2136	2768	64.63
CEREBRAINT	BE	26-Apr-2024	7.55	7.55	7.65	7.40	7.65	7.60	7.54	63484	4.79	189	-	-
CESC	EQ	26-Apr-2024	141.45	142.10	145.00	141.05	143.55	143.50	143.43	4857225	6966.49	34629	2012197	41.43
CGCL	EQ	26-Apr-2024	226.85	228.70	230.70	223.05	224.80	225.05	225.69	454833	1026.51	13053	178408	39.22
CGPOWER	EQ	26-Apr-2024	542.25	545.00	564.00	539.45	557.40	557.60	554.64	3578376	19847.17	71980	1439806	40.24
CGRAPHICS	SM	26-Apr-2024	215.25	211.05	224.00	198.00	208.00	208.75	210.69	307200	647.24	181	195200	63.54
CHALET	EQ	26-Apr-2024	894.15	898.65	901.35	865.00	881.35	883.80	881.18	126212	1112.15	12911	48737	38.62
CHAMBLFERT	EQ	26-Apr-2024	408.85	411.95	426.95	411.35	423.90	422.85	421.60	6127647	25834.15	65532	1759888	28.72
CHAVDA	SM	26-Apr-2024	146.25	146.90	146.90	140.80	141.60	141.50	142.85	62000	88.57	31	40000	64.52
CHEMBOND	EQ	26-Apr-2024	558.70	561.60	568.65	550.30	551.00	551.75	559.54	33828	189.28	2883	21118	62.43
CHEMCON	EQ	26-Apr-2024	259.75	259.75	266.00	259.75	261.00	260.50	262.63	60261	158.26	4274	26699	44.31
CHEMFAB	EQ	26-Apr-2024	633.45	633.45	635.80	604.05	613.00	614.00	617.39	14530	89.71	811	9372	64.50
CHEMPLASTS	EQ	26-Apr-2024	500.85	505.85	505.85	494.15	496.50	496.50	499.36	75316	376.10	9658	33462	44.43
CHENNPETRO	EQ	26-Apr-2024	1076.20	1080.00	1122.50	1047.00	1052.75	1051.65	1090.63	4104745	44767.46	115540	769304	18.74
CHEVIOT	EQ	26-Apr-2024	1328.30	1325.95	1343.00	1301.00	1320.00	1324.00	1325.98	4086	54.18	617	3076	75.28
CHOICEIN	EQ	26-Apr-2024	322.50	325.30	328.50	323.50	324.05	325.05	325.35	403579	1313.06	8363	126022	31.23
CHOLAFIN	EQ	26-Apr-2024	1155.35	1164.90	1184.70	1150.45	1172.00	1171.70	1165.53	1064592	12408.16	70778	496129	46.60
CHOLAFIN	N0	26-Apr-2024	1004.99	1000.00	1000.00	985.00	999.99	995.64	999.58	177	1.77	9	172	97.18
CHOLAFIN	N6	26-Apr-2024	1052.80	1052.80	1052.80	1052.80	1052.80	1052.80	1052.80	25	0.26	1	25	100.00
CHOLAFIN	NG	26-Apr-2024	1013.10	1013.86	1013.86	1013.85	1013.85	1013.85	1013.85	200	2.03	2	200	100.00
CHOLAHLDNG	EQ	26-Apr-2024	1093.85	1105.00	1111.90	1080.75	1083.00	1084.85	1090.65	34060	371.48	8147	18338	53.84
CIEINDIA	EQ	26-Apr-2024	489.00	489.00	493.70	486.20	490.60	490.20	490.35	229740	1126.53	17413	116092	50.53
CIGNITITEC	EQ	26-Apr-2024	1240.05	1240.05	1315.40	1240.05	1300.00	1301.45	1293.01	392263	5071.98	23273	203394	51.85
CINELINE	EQ	26-Apr-2024	125.80	127.30	130.65	125.30	129.00	128.70	129.14	148725	192.06	2198	86711	58.30
CINEVISTA	BE	26-Apr-2024	20.40	19.80	20.40	19.80	20.20	20.20	20.18	40325	8.14	88	-	-
CIPLA	EQ	26-Apr-2024	1406.20	1413.10	1417.20	1401.25	1413.00	1409.15	1410.03	695034	9800.17	56118	266610	38.36
CLEAN	EQ	26-Apr-2024	1312.70	1323.00	1323.90	1299.70	1317.00	1312.95	1310.73	101345	1328.36	11219	52543	51.85
CLEDUCATE	EQ	26-Apr-2024	84.65	84.65	86.20	84.65	86.20	85.70	85.46	47598	40.68	461	37167	78.09
CLOUD	SM	26-Apr-2024	48.40	49.35	49.35	47.50	48.05	47.80	48.04	190000	91.27	173	142000	74.74
CLSEL	EQ	26-Apr-2024	228.35	228.35	230.00	226.20	227.00	228.60	227.98	55882	127.40	3707	31070	55.60
CLSL	SM	26-Apr-2024	41.15	40.35	42.70	40.35	42.50	42.50	41.33	32000	13.23	16	22000	68.75
CMMIPL	ST	26-Apr-2024	2.10	2.05	2.15	2.05	2.15	2.15	2.11	81000	1.71	21	72000	88.89
CMNL	SM	26-Apr-2024	93.95	93.50	96.35	91.95	94.50	94.50	93.24	58500	54.55	30	49500	84.62
CMRSL	SM	26-Apr-2024	134.50	141.00	141.20	141.00	141.20	141.20	141.07	2400	3.39	3	2400	100.00
CMSINFO	EQ	26-Apr-2024	401.70	401.95	406.80	401.95	405.00	404.05	404.13	952666	3849.99	21435	693501	72.80
COALINDIA	EQ	26-Apr-2024	452.45	454.00	460.45	452.20	455.15	455.80	455.80	7209435	32860.37	88961	2940105	40.78
COASTCORP	EQ	26-Apr-2024	258.15	255.50	260.45	252.60	257.70	258.25	258.50	7000	18.09	531	4730	67.57
COCHINSHIP	EQ	26-Apr-2024	1326.25	1330.10	1364.70	1327.20	1355.00	1352.05	1344.66	4772122	64168.68	131759	823279	17.25
COFFEEDAY	EQ	26-Apr-2024	64.25	63.65	64.25	63.00	63.05	63.15	63.50	2747605	1744.81	9255	1380081	50.23
COFORGE	EQ	26-Apr-2024	5210.50	5211.90	5375.00	5170.00	5269.00	5251.00	5319.60	515645	27430.24	57631	192988	37.43
COLPAL	EQ	26-Apr-2024	2799.65	2777.90	2867.45	2777.90	2860.00	2855.15	2836.52	296695	8415.82	27853	145604	49.08
COMMITTED	SM	26-Apr-2024	62.50	60.10	60.10	58.60	59.70	59.70	59.71	11200	6.69	7	8000	71.43
COMMOIETF	EQ	26-Apr-2024	87.84	87.91	88.97	87.55	88.05	88.01	88.06	49836	43.88	471	23471	47.10
COMPUSOFT	EQ	26-Apr-2024	35.95	35.95	36.50	33.10	33.85	33.95	34.31	636969	218.54	3676	341486	53.61
COMSYN	EQ	26-Apr-2024	73.25	75.80	78.25	72.15	76.00	76.10	76.25	60312	45.99	708	37251	61.76
CONCOR	EQ	26-Apr-2024	1004.80	1009.95	1079.00	1006.20	1067.00	1068.00	1052.47	7642272	80432.42	187686	2558911	33.48
CONCORDBIO	EQ	26-Apr-2024	1636.40	1649.90	1677.95	1641.05	1664.00	1660.05	1658.77	62274	1032.98	9209	26418	42.42
CONFIPET	EQ	26-Apr-2024	91.40	92.00	92.40	90.10	90.50	90.40	90.64	1314207	1191.25	6879	655860	49.91
CONS	EQ	26-Apr-2024	104.14	104.70	104.79	104.00	104.00	104.00	104.24	359	0.37	27	299	83.29
CONSOFINVT	EQ	26-Apr-2024	257.35	262.95	262.95	254.50	260.00	258.30	258.89	16023	41.48	991	9842	61.42
CONSUMBEES	EQ	26-Apr-2024	113.56	114.83	114.83	113.20	113.47	113.45	113.61	24889	28.28	645	17785	71.46
CONSUMIETF	EQ	26-Apr-2024	105.28	105.64	105.82	103.89	105.43	105.35	105.55	14095	14.88	172	8755	62.11
CONTROLPR	EQ	26-Apr-2024	947.95	947.95	958.95	935.00	936.50	939.25	944.84	9149	86.44	1897	4946	54.06
CORALFINAC	BE	26-Apr-2024	43.25	42.40	43.60	42.40	43.60	43.60	42.95	18602	7.99	67	-	-
CORDSCABLE	BE	26-Apr-2024	169.50	169.50	173.50	168.00	169.00	169.00	170.58	20780	35.45	232	-	-
COROMANDEL	EQ	26-Apr-2024	1111.95	1111.90	1199.00	1108.30	1183.05	1184.50	1178.75	2181682	25716.62	91587	442997	20.31
COSMOFIRST	EQ	26-Apr-2024	617.20	610.20	616.80	582.65	595.00	590.15	600.28	89976	540.11	7047	39483	43.88
COUNCODOS	EQ	26-Apr-2024	6.35	6.05	6.65	6.05	6.45	6.40	6.43	1339249	86.14	899	695700	51.95
CPS	ST	26-Apr-2024	378.00	381.00	390.00	381.00	390.00	387.65	381.51	23400	89.27	5	23400	100.00
CPSEETF	EQ	26-Apr-2024	85.84	85.84	86.74	85.84	86.50	86.31	86.36	4390994	3792.17	12297	1923360	43.80
CRAFTSMAN	EQ	26-Apr-2024	4591.75	4678.70	4720.25	4621.75	4689.00	4684.60	4683.28	47775	2237.44	9702	23236	48.64
CRAYONS	SM	26-Apr-2024	163.75	161.00	161.00	147.40	148.90	148.15	149.29	520000	776.32	331	352000	67.69
CREATIVE	EQ	26-Apr-2024	832.00	834.00	859.95	815.05	847.00	846.85	844.48	41242	348.28	2795	22454	54.44
CREATIVEYE	EQ	26-Apr-2024	4.90	5.00	5.10	4.90	5.10	5.10	5.09	9781	0.50	18	9781	100.00
CREDITACC	EQ	26-Apr-2024	1477.95	1481.00	1482.10	1455.00	1472.00	1467.90	1467.24	66371	973.82	9430	33926	51.12
CREDITACC	N3	26-Apr-2024	1000.00	991.00	991.00	991.00	991.00	991.00	991.00	262	2.60	1	262	100.00
CREDITACC	N5	26-Apr-2024	1019.17	1024.00	1024.42	1024.00	1024.42	1024.17	1024.17	308	3.15	4	308	100.00
CREDITACC	ND	26-Apr-2024	1002.45	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	10	0.10	1	10	100.00
CREST	EQ	26-Apr-2024	380.00	380.15	382.95	375.75	380.00	380.65	380.29	4176	15.88	211	2954	70.74
CRISIL	EQ	26-Apr-2024	4354.05	4451.95	4623.00	4430.05	4466.00	4472.10	4508.36	198586	8952.97	30241	57107	28.76
CROMPTON	EQ	26-Apr-2024	309.75	310.00	317.35	307.80	313.60	313.50	314.38	2939140	9239.97	39725	1452637	49.42
CROWN	BE	26-Apr-2024	216.60	212.30	212.30	212.30	212.30	212.30	212.30	8418	17.87	47	-	-
CSBBANK	EQ	26-Apr-2024	404.90	408.00	409.70	369.00	388.25	384.10	388.57	1206913	4689.71	50978	223217	18.49
CSLFINANCE	EQ	26-Apr-2024	465.00	460.80	468.95	457.00	458.95	461.30	463.21	15819	73.27	1134	10660	67.39
CTE	BE	26-Apr-2024	92.55	92.55	97.15	91.40	97.15	97.15	95.30	75764	72.20	354	-	-
CUB	EQ	26-Apr-2024	157.10	157.65	162.60	156.90	160.45	160.25	159.89	6661835	10651.30	37486	2097681	31.49
CUBEXTUB	BE	26-Apr-2024	125.00	122.50	122.50	122.50	122.50	122.50	122.50	4920	6.03	58	-	-
CUMMINSIND	EQ	26-Apr-2024	3233.40	3260.00	3267.00	3205.00	3251.10	3240.85	3236.14	238555	7719.98	31163	131869	55.28
CUPID	BE	26-Apr-2024	110.05	109.90	111.95	104.60	106.00	106.00	108.66	867635	942.77	8444	-	-
CYBERMEDIA	BE	26-Apr-2024	26.30	26.50	26.60	25.65	25.90	25.95	25.91	19822	5.14	99	-	-
CYBERTECH	EQ	26-Apr-2024	165.35	164.10	168.25	164.10	165.55	166.35	166.34	76765	127.69	2981	38525	50.19
CYIENT	EQ	26-Apr-2024	1914.95	1940.00	1959.95	1868.05	1890.60	1885.80	1906.26	2045872	38999.65	110029	1371757	67.05
CYIENTDLM	EQ	26-Apr-2024	698.90	705.85	706.00	688.25	694.90	691.60	696.32	783196	5453.54	23138	452522	57.78
DABUR	EQ	26-Apr-2024	506.45	507.35	511.55	505.30	509.00	509.00	509.31	1372205	6988.71	20860	868576	63.30
DALBHARAT	EQ	26-Apr-2024	1806.45	1824.50	1834.95	1797.00	1799.95	1799.75	1811.91	778331	14102.69	43954	409612	52.63
DALMIASUG	EQ	26-Apr-2024	396.55	390.80	396.95	390.80	396.15	394.05	394.19	47109	185.70	4734	21237	45.08
DAMODARIND	EQ	26-Apr-2024	51.95	53.35	53.45	51.45	51.60	51.85	52.38	8457	4.43	175	3792	44.84
DANGEE	EQ	26-Apr-2024	8.75	8.90	9.10	8.60	9.05	8.90	8.86	861830	76.33	837	764284	88.68
DATAMATICS	EQ	26-Apr-2024	616.15	616.15	622.00	608.00	609.50	610.55	615.93	109975	677.37	16691	37509	34.11
DATAPATTNS	EQ	26-Apr-2024	3083.10	3100.00	3137.00	3043.80	3085.00	3105.05	3093.69	307418	9510.57	27771	63909	20.79
DAVANGERE	EQ	26-Apr-2024	93.95	92.55	94.75	92.55	93.85	93.70	93.97	274354	257.82	560	249781	91.04
DBCORP	BE	26-Apr-2024	285.55	290.00	290.00	281.00	282.05	282.30	283.68	54935	155.84	899	-	-
DBL	EQ	26-Apr-2024	461.40	462.80	462.80	450.00	453.60	453.00	456.18	230251	1050.37	10797	109262	47.45
DBOL	EQ	26-Apr-2024	139.05	138.90	139.20	134.30	136.20	135.40	136.48	227633	310.67	3853	123319	54.17
DBREALTY	EQ	26-Apr-2024	221.35	222.60	235.65	220.90	233.50	231.80	229.69	10799203	24804.76	80387	4942127	45.76
DBSTOCKBRO	EQ	26-Apr-2024	54.10	52.60	55.80	49.25	51.70	50.90	52.03	42048	21.88	820	22684	53.95
DCAL	EQ	26-Apr-2024	233.40	233.80	234.70	228.00	228.35	229.65	230.91	213521	493.03	8020	93033	43.57
DCBBANK	EQ	26-Apr-2024	136.05	137.50	142.40	137.05	138.40	138.75	140.02	8437571	11813.96	49892	3170685	37.58
DCG	ST	26-Apr-2024	85.80	87.00	87.20	84.80	85.30	85.30	85.70	111600	95.64	81	104400	93.55
DCI	BE	26-Apr-2024	218.65	222.00	229.55	220.00	229.55	229.50	226.72	8632	19.57	221	-	-
DCM	EQ	26-Apr-2024	79.75	79.85	80.70	79.00	79.65	79.35	79.56	5376	4.28	208	3471	64.56
DCMFINSERV	BE	26-Apr-2024	5.55	5.70	5.70	5.30	5.45	5.45	5.38	21145	1.14	75	-	-
DCMNVL	EQ	26-Apr-2024	219.30	219.60	221.80	210.60	212.40	213.25	215.37	42787	92.15	1975	22398	52.35
DCMSHRIRAM	EQ	26-Apr-2024	903.90	905.05	987.00	905.05	965.00	956.55	957.77	323104	3094.60	29735	77854	24.10
DCMSRIND	EQ	26-Apr-2024	193.25	195.00	196.00	190.20	190.30	190.90	191.26	106410	203.52	6571	59148	55.59
DCW	EQ	26-Apr-2024	56.95	57.30	57.35	56.50	56.80	56.65	56.80	1600558	909.08	5067	692688	43.28
DCXINDIA	EQ	26-Apr-2024	329.15	331.10	331.20	323.00	324.95	324.55	326.12	374306	1220.71	11104	202294	54.05
DECCANCE	EQ	26-Apr-2024	637.85	642.90	647.00	632.20	635.00	635.00	636.89	11951	76.11	812	7738	64.75
DEEM	SM	26-Apr-2024	110.35	111.00	113.35	108.00	109.90	109.10	110.59	64000	70.78	61	46000	71.88
DEEPAKFERT	EQ	26-Apr-2024	617.90	613.15	634.50	610.20	624.00	621.10	625.56	1677976	10496.71	37857	700233	41.73
DEEPAKNTR	EQ	26-Apr-2024	2422.80	2440.00	2535.00	2405.70	2493.00	2477.05	2481.48	873725	21681.34	53814	333840	38.21
DEEPENR	EQ	26-Apr-2024	182.25	186.05	186.05	181.65	183.00	183.00	182.83	14195	25.95	925	8686	61.19
DEEPINDS	EQ	26-Apr-2024	294.80	296.40	296.40	288.55	289.10	290.60	291.33	157578	459.07	4897	105483	66.94
DELAPLEX	SM	26-Apr-2024	248.00	255.00	258.70	245.00	248.00	247.45	251.52	9600	24.15	16	9000	93.75
DELHIVERY	EQ	26-Apr-2024	459.25	464.45	464.80	455.45	457.20	457.65	458.91	908682	4170.05	60661	523637	57.63
DELPHIFX	EQ	26-Apr-2024	230.20	231.35	242.25	229.95	235.00	234.10	237.71	35592	84.60	1267	20776	58.37
DELTACORP	EQ	26-Apr-2024	122.50	123.00	126.45	122.50	124.10	123.95	124.06	1514887	1879.41	10627	618162	40.81
DELTAMAGNT	EQ	26-Apr-2024	108.85	111.00	111.80	105.30	106.80	106.20	107.56	23952	25.76	628	12929	53.98
DEN	EQ	26-Apr-2024	53.15	53.15	54.30	52.70	52.70	53.10	53.45	1318507	704.73	5363	490129	37.17
DENEERS	SM	26-Apr-2024	210.00	210.00	215.00	210.00	210.00	210.00	211.23	3600	7.60	6	3600	100.00
DENORA	EQ	26-Apr-2024	1949.50	1960.00	2011.00	1922.00	1990.00	1954.35	1977.59	63867	1263.03	10070	22906	35.87
DENTALKART	SM	26-Apr-2024	518.95	527.95	580.00	520.00	553.00	555.25	558.61	22750	127.08	82	14500	63.74
DESTINY	SM	26-Apr-2024	38.75	40.20	40.55	40.20	40.50	40.50	40.39	15000	6.06	5	15000	100.00
DEVIT	EQ	26-Apr-2024	118.70	119.30	121.45	118.70	120.00	119.95	120.48	14546	17.52	253	11217	77.11
DEVYANI	EQ	26-Apr-2024	169.00	170.25	170.70	167.75	168.40	168.65	169.41	2435039	4125.20	25694	1439512	59.12
DGCONTENT	EQ	26-Apr-2024	22.35	22.35	23.45	21.75	22.85	23.25	23.33	108421	25.29	232	97777	90.18
DHAMPURSUG	EQ	26-Apr-2024	233.10	234.50	238.90	230.80	236.45	235.35	235.09	428269	1006.83	14047	220420	51.47
DHANBANK	BE	26-Apr-2024	44.50	44.30	44.95	44.05	44.50	44.45	44.37	518212	229.95	2980	-	-
DHANI	EQ	26-Apr-2024	51.60	51.45	52.45	50.25	50.80	50.70	51.24	2263986	1159.98	6571	1296855	57.28
DHANILOANS	NF	26-Apr-2024	996.57	995.00	995.00	995.00	995.00	995.00	995.00	3	0.03	3	3	100.00
DHANILOANS	NG	26-Apr-2024	1057.00	1070.80	1070.80	1068.20	1068.20	1070.13	1070.14	710	7.60	10	710	100.00
DHANILOANS	NV	26-Apr-2024	1008.73	1020.99	1020.99	1020.99	1020.99	1020.99	1020.99	1	0.01	1	1	100.00
DHANILOANS	NX	26-Apr-2024	990.00	990.00	990.00	988.00	988.00	988.00	988.07	28	0.28	2	28	100.00
DHANILOANS	Y5	26-Apr-2024	993.50	990.00	997.00	990.00	997.00	997.00	993.50	2	0.02	2	2	100.00
DHANUKA	EQ	26-Apr-2024	1349.80	1341.00	1424.65	1340.95	1402.00	1396.60	1395.66	106195	1482.12	13279	27454	25.85
DHARMAJ	EQ	26-Apr-2024	241.50	241.50	242.80	234.95	238.20	236.85	237.92	71894	171.05	4646	44192	61.47
DHRUV	BE	26-Apr-2024	106.10	108.20	108.20	108.20	108.20	108.20	108.20	12867	13.92	24	-	-
DHUNINV	EQ	26-Apr-2024	1264.30	1261.75	1298.00	1261.10	1265.00	1272.85	1282.64	1355	17.38	313	746	55.06
DIACABS	BE	26-Apr-2024	744.90	759.75	759.75	759.75	759.75	759.75	759.75	393	2.99	23	-	-
DIAMINESQ	EQ	26-Apr-2024	584.35	593.10	597.30	575.00	577.00	577.15	581.34	8271	48.08	1789	4563	55.17
DIAMONDYD	EQ	26-Apr-2024	900.85	903.85	915.70	896.30	912.00	907.30	905.99	15928	144.31	1381	10622	66.69
DICIND	EQ	26-Apr-2024	469.20	469.25	476.95	465.10	472.00	469.80	469.85	2164	10.17	146	1884	87.06
DIGIDRIVE	BE	26-Apr-2024	41.50	42.30	42.30	42.25	42.30	42.30	42.28	28212	11.93	150	-	-
DIGIKORE	SM	26-Apr-2024	528.45	560.00	560.00	530.05	530.05	533.35	550.15	10400	57.22	13	7200	69.23
DIGISPICE	EQ	26-Apr-2024	29.50	30.10	31.10	29.00	30.15	29.45	30.03	128183	38.50	923	67926	52.99
DIGJAMLMTD	BE	26-Apr-2024	89.40	92.95	92.95	86.50	88.00	89.50	89.25	2337	2.09	44	-	-
DIL	EQ	26-Apr-2024	8.20	8.20	8.40	8.20	8.20	8.25	8.28	659608	54.61	1287	326368	49.48
DISHTV	EQ	26-Apr-2024	17.90	18.00	18.25	17.85	17.95	17.90	18.03	22061677	3978.68	9848	4205663	19.06
DIVGIITTS	EQ	26-Apr-2024	832.20	832.95	844.00	825.10	827.00	828.25	833.61	9063	75.55	1729	4877	53.81
DIVISLAB	EQ	26-Apr-2024	3843.80	3850.00	4039.00	3836.05	4035.00	4016.35	3975.21	1155173	45920.55	106721	481593	41.69
DIVOPPBEES	EQ	26-Apr-2024	74.53	76.75	76.75	74.01	74.95	74.72	74.90	44518	33.34	951	26130	58.70
DIXON	EQ	26-Apr-2024	8093.40	8169.90	8607.00	8165.00	8568.05	8580.15	8451.75	1190118	100585.76	123722	212594	17.86
DJML	BE	26-Apr-2024	279.15	286.50	286.50	267.00	278.90	278.30	273.54	37899	103.67	285	-	-
DLF	EQ	26-Apr-2024	893.80	896.00	911.60	893.75	908.80	908.00	903.99	4053816	36646.19	91664	1797795	44.35
DLINKINDIA	EQ	26-Apr-2024	328.00	327.50	332.80	322.05	322.85	322.95	326.54	121639	397.20	6988	56060	46.09
DMART	EQ	26-Apr-2024	4657.10	4657.05	4719.95	4531.50	4562.00	4553.15	4618.74	254510	11755.14	33716	128669	50.56
DMCC	EQ	26-Apr-2024	359.00	364.30	375.00	350.75	351.60	352.10	360.12	100751	362.83	8754	31935	31.70
DNAMEDIA	BE	26-Apr-2024	4.20	4.25	4.25	4.25	4.25	4.25	4.25	10668	0.45	20	-	-
DODLA	EQ	26-Apr-2024	963.60	967.25	968.80	942.60	964.95	960.25	953.88	55936	533.56	7583	26963	48.20
DOLATALGO	EQ	26-Apr-2024	101.85	103.00	118.70	103.00	112.20	111.10	112.49	10840691	12194.87	49501	3550250	32.75
DOLLAR	EQ	26-Apr-2024	567.00	568.55	568.75	556.15	556.85	557.95	561.03	42026	235.78	3696	20524	48.84
DOLLEX	SM	26-Apr-2024	40.95	41.20	41.50	41.20	41.50	41.50	41.33	12000	4.96	3	0	0.00
DOLPHIN	BE	26-Apr-2024	394.50	414.20	414.20	414.20	414.20	414.20	414.20	2832	11.73	96	-	-
DOMS	EQ	26-Apr-2024	1823.45	1829.95	1847.95	1745.60	1764.00	1761.95	1784.77	81814	1460.19	12860	38746	47.36
DONEAR	EQ	26-Apr-2024	105.80	105.00	106.40	103.65	105.00	104.30	104.89	67777	71.09	974	45284	66.81
DPABHUSHAN	EQ	26-Apr-2024	1026.50	1030.55	1166.80	1026.50	1130.95	1133.45	1137.28	199048	2263.74	16000	34746	17.46
DPSCLTD	EQ	26-Apr-2024	17.60	17.80	17.90	17.50	17.85	17.80	17.78	380762	67.70	1687	285054	74.86
DPWIRES	EQ	26-Apr-2024	526.80	523.55	536.50	512.65	519.00	516.85	523.93	35739	187.25	2758	17833	49.90
DRCSYSTEMS	EQ	26-Apr-2024	19.50	19.90	19.90	19.25	19.40	19.30	19.49	217267	42.35	736	160381	73.82
DREAMFOLKS	EQ	26-Apr-2024	523.90	524.20	557.50	523.05	553.50	552.70	547.25	672182	3678.54	39640	334185	49.72
DREDGECORP	EQ	26-Apr-2024	830.65	825.00	848.80	820.05	825.00	824.70	833.77	79247	660.74	3249	45633	57.58
DRONE	SM	26-Apr-2024	245.95	249.40	254.40	240.00	242.15	242.45	245.73	200000	491.46	194	141000	70.50
DRREDDY	EQ	26-Apr-2024	6218.75	6224.90	6308.85	6178.85	6270.00	6252.10	6255.14	412618	25809.82	46574	201322	48.79
DSSL	EQ	26-Apr-2024	1340.70	1390.00	1399.70	1330.10	1347.95	1343.10	1350.19	41075	554.59	4227	18779	45.72
DTIL	EQ	26-Apr-2024	205.40	206.50	207.50	200.35	201.00	201.45	202.47	10967	22.20	316	8104	73.89
DUCOL	SM	26-Apr-2024	102.60	101.00	104.00	99.00	104.00	104.00	101.24	25600	25.92	26	21600	84.38
DUCON	BE	26-Apr-2024	7.60	7.45	7.45	7.45	7.45	7.45	7.45	220959	16.46	257	-	-
DUGLOBAL	SM	26-Apr-2024	71.65	74.80	74.90	69.10	71.95	71.95	73.36	45000	33.01	18	30000	66.67
DVL	EQ	26-Apr-2024	345.15	348.90	349.85	328.95	339.10	338.60	338.51	103394	350.00	2157	56109	54.27
DWARKESH	EQ	26-Apr-2024	73.70	74.00	74.35	73.30	73.70	73.60	73.74	1012170	746.34	5418	421496	41.64
DYCL	EQ	26-Apr-2024	440.40	440.40	446.35	435.80	441.05	441.55	441.16	32691	144.22	4157	16431	50.26
DYNAMATECH	EQ	26-Apr-2024	8063.45	8144.50	8144.50	7888.95	7950.00	7923.20	8016.87	9789	784.77	3537	5432	55.49
DYNAMIC	SM	26-Apr-2024	227.70	239.05	239.05	239.05	239.05	239.05	239.05	31000	74.11	19	31000	100.00
DYNPRO	EQ	26-Apr-2024	300.85	303.85	307.00	297.00	306.50	304.40	301.33	15735	47.41	946	10623	67.51
E2E	BE	26-Apr-2024	1191.45	1245.00	1248.00	1152.00	1180.00	1160.45	1205.38	21440	258.43	1050	-	-
EASEMYTRIP	EQ	26-Apr-2024	46.40	46.50	47.35	46.00	47.00	47.00	46.93	20951807	9831.87	29490	7003528	33.43
EBBETF0425	EQ	26-Apr-2024	1202.28	1238.35	1238.35	1202.03	1202.07	1202.31	1202.54	10590	127.35	81	9885	93.34
EBBETF0430	EQ	26-Apr-2024	1352.75	1312.15	1393.35	1312.15	1354.65	1354.62	1353.50	7545	102.12	278	7138	94.61
EBBETF0431	EQ	26-Apr-2024	1209.08	1212.75	1212.75	1209.11	1209.30	1210.05	1210.40	3581	43.34	78	2968	82.88
EBBETF0433	EQ	26-Apr-2024	1109.87	1108.99	1111.93	1106.52	1111.93	1111.09	1109.58	5335	59.20	49	5253	98.46
ECLERX	EQ	26-Apr-2024	2454.85	2454.85	2469.15	2422.15	2436.65	2430.60	2441.06	26369	643.68	4739	13456	51.03
ECLFINANCE	NR	26-Apr-2024	999.00	999.99	999.99	996.00	996.00	996.24	997.46	646	6.44	14	646	100.00
EDELWEISS	EQ	26-Apr-2024	76.90	77.50	78.30	76.05	76.25	76.15	76.87	5571638	4283.03	18947	3278045	58.83
EDUCOMP	BZ	26-Apr-2024	3.10	3.05	3.25	3.00	3.25	3.25	3.22	62755	2.02	67	-	-
EFACTOR	SM	26-Apr-2024	152.85	156.70	157.00	156.00	156.00	156.00	156.28	9600	15.00	6	9600	100.00
EFORCE	SM	26-Apr-2024	94.30	94.70	96.00	94.00	95.10	95.35	95.14	60000	57.08	49	38400	64.00
EGOLD	EQ	26-Apr-2024	73.85	73.85	74.00	73.00	73.50	73.50	73.33	10000	7.33	48	136	1.36
EICHERMOT	EQ	26-Apr-2024	4615.20	4591.00	4632.85	4572.00	4605.00	4601.00	4602.63	364193	16762.46	36524	158689	43.57
EIDPARRY	EQ	26-Apr-2024	625.75	628.60	635.00	623.75	626.35	627.45	630.35	356113	2244.75	18208	199279	55.96
EIFFL	EQ	26-Apr-2024	133.40	133.80	137.25	133.35	133.65	133.50	135.05	19483	26.31	734	14787	75.90
EIHAHOTELS	EQ	26-Apr-2024	747.95	755.45	794.00	739.95	749.25	748.85	756.32	52389	396.23	6659	14226	27.15
EIHOTEL	EQ	26-Apr-2024	456.05	467.90	485.00	463.05	475.00	474.90	475.21	1131532	5377.11	41318	632312	55.88
EIMCOELECO	BE	26-Apr-2024	2204.15	2285.50	2314.35	2250.00	2314.35	2314.35	2309.98	24268	560.59	914	-	-
EKC	EQ	26-Apr-2024	151.40	151.95	151.95	148.35	149.70	149.50	150.10	232876	349.54	5026	115622	49.65
ELDEHSG	EQ	26-Apr-2024	1106.70	1110.00	1160.95	1081.95	1160.95	1132.15	1113.80	7653	85.24	1025	3903	51.00
ELECON	EQ	26-Apr-2024	1142.00	1131.00	1145.45	1120.00	1126.00	1126.20	1134.14	184590	2093.52	14511	100375	54.38
ELECTCAST	EQ	26-Apr-2024	199.35	200.45	203.50	192.00	194.00	193.10	196.67	2294160	4511.82	28885	1338132	58.33
ELECTHERM	BE	26-Apr-2024	754.10	769.15	769.15	769.15	769.15	769.15	769.15	338	2.60	22	-	-
ELGIEQUIP	EQ	26-Apr-2024	627.95	634.00	654.70	629.50	649.00	650.45	647.63	454502	2943.49	31273	197690	43.50
ELGIRUBCO	EQ	26-Apr-2024	55.90	56.50	57.70	55.00	56.50	56.35	56.09	54188	30.39	386	36835	67.98
ELIN	EQ	26-Apr-2024	169.60	172.05	172.10	165.45	166.85	166.95	167.78	147184	246.94	4417	85550	58.12
EMAMILTD	EQ	26-Apr-2024	465.00	468.65	484.00	460.00	479.00	480.20	474.44	2305492	10938.22	65695	1081423	46.91
EMAMIPAP	EQ	26-Apr-2024	118.95	119.95	121.95	119.50	120.75	120.40	120.52	103363	124.57	1424	55909	54.09
EMAMIREAL	EQ	26-Apr-2024	113.20	113.30	119.75	113.30	116.50	116.10	117.23	153593	180.06	1606	112439	73.21
EMBASSY	RR	26-Apr-2024	370.02	373.46	373.80	361.11	361.90	362.02	366.18	369149	1351.75	13538	274494	74.36
EMIL	EQ	26-Apr-2024	202.00	202.00	209.75	201.05	208.00	207.85	206.80	484900	1002.78	8551	350384	72.26
EMKAY	EQ	26-Apr-2024	150.00	153.00	165.00	152.55	164.15	162.90	160.73	200468	322.21	2351	130482	65.09
EMKAYTOOLS	SM	26-Apr-2024	675.00	673.00	680.00	673.00	673.00	676.35	675.50	1200	8.11	4	1200	100.00
EMMBI	EQ	26-Apr-2024	106.65	106.60	107.50	105.30	106.20	106.05	106.25	13603	14.45	303	10086	74.15
EMSLIMITED	EQ	26-Apr-2024	458.00	471.00	475.00	458.10	468.00	466.65	466.70	507219	2367.18	23299	259978	51.26
EMUDHRA	EQ	26-Apr-2024	764.35	763.05	763.05	725.85	737.00	737.95	738.73	400153	2956.04	34229	169034	42.24
ENDURANCE	EQ	26-Apr-2024	1957.30	1986.65	1989.70	1956.00	1972.00	1978.65	1973.59	44674	881.68	9393	24475	54.79
ENERGYDEV	EQ	26-Apr-2024	23.75	24.00	24.50	23.60	23.90	23.85	24.00	87773	21.07	578	55631	63.38
ENFUSE	SM	26-Apr-2024	122.65	125.60	127.90	119.00	121.90	120.05	122.01	121200	147.88	96	80400	66.34
ENGINERSIN	EQ	26-Apr-2024	222.05	223.50	239.40	222.30	236.05	236.85	232.89	29302576	68241.38	144006	10027751	34.22
ENIL	EQ	26-Apr-2024	269.30	273.25	279.90	266.10	267.50	269.35	271.37	82275	223.27	3553	32536	39.55
ENSER	SM	26-Apr-2024	68.85	68.00	68.00	65.55	67.95	67.95	67.40	10000	6.74	5	8000	80.00
ENTERO	EQ	26-Apr-2024	1169.65	1175.00	1183.25	1136.40	1147.70	1151.75	1160.79	24987	290.05	2909	13711	54.87
EPACK	EQ	26-Apr-2024	206.90	207.95	211.70	206.00	207.80	207.25	208.68	1009946	2107.58	19667	445888	44.15
EPIGRAL	EQ	26-Apr-2024	1333.00	1318.00	1338.80	1300.00	1309.00	1307.20	1318.89	86971	1147.05	9571	39336	45.23
EPL	EQ	26-Apr-2024	177.65	177.95	183.60	177.95	181.90	181.90	181.56	750752	1363.05	15278	334392	44.54
EQUAL50ADD	EQ	26-Apr-2024	291.26	292.24	292.24	289.16	291.80	289.91	291.54	10292	30.01	175	8616	83.72
EQUIPPP	BE	26-Apr-2024	34.55	36.25	36.25	34.45	35.90	35.35	35.76	106780	38.18	287	-	-
EQUITASBNK	EQ	26-Apr-2024	99.00	100.50	100.50	98.50	98.85	98.85	99.39	2582880	2567.25	16617	1449776	56.13
ERFLNCDI	N6	26-Apr-2024	937.00	937.00	937.00	937.00	937.00	937.00	937.00	43	0.40	4	43	100.00
ERIS	EQ	26-Apr-2024	883.60	884.60	897.30	875.00	891.10	892.95	889.40	58767	522.68	7691	26410	44.94
EROSMEDIA	EQ	26-Apr-2024	21.40	21.40	23.70	21.40	22.95	23.00	22.99	2813410	646.72	7622	1214179	43.16
ESABINDIA	EQ	26-Apr-2024	5300.10	5326.65	5356.30	5180.00	5180.30	5223.95	5279.08	4038	213.17	1628	1705	42.22
ESAFSFB	EQ	26-Apr-2024	61.70	62.20	62.25	61.40	61.80	62.05	61.84	585180	361.89	2579	374626	64.02
ESCONET	SM	26-Apr-2024	181.50	185.15	187.45	179.00	187.00	186.35	184.81	33600	62.10	21	28800	85.71
ESCORTS	EQ	26-Apr-2024	3250.65	3250.70	3307.30	3200.05	3283.05	3291.70	3270.02	228661	7477.25	26065	76752	33.57
ESFL	SM	26-Apr-2024	188.75	190.90	205.00	190.90	201.70	200.70	200.50	132000	264.66	110	93600	70.91
ESG	EQ	26-Apr-2024	37.67	37.70	37.73	37.38	37.49	37.44	37.53	97341	36.53	481	94799	97.39
ESILVER	EQ	26-Apr-2024	83.22	83.39	83.60	82.80	83.55	83.53	83.52	3728	3.11	64	3619	97.08
ESSARSHPNG	EQ	26-Apr-2024	30.70	31.15	31.30	30.10	30.25	30.30	30.58	323995	99.07	1816	182201	56.24
ESSENTIA	BE	26-Apr-2024	3.90	4.05	4.05	3.95	4.05	4.05	4.05	10498216	424.92	2426	-	-
ESTER	EQ	26-Apr-2024	126.35	127.75	127.85	118.50	123.00	122.70	123.46	776824	959.10	5272	285985	36.81
ETHOSLTD	EQ	26-Apr-2024	2443.00	2443.00	2473.95	2418.05	2455.05	2460.65	2454.76	8301	203.77	2195	4930	59.39
EUROBOND	SM	26-Apr-2024	185.00	186.95	186.95	184.95	185.00	185.00	185.63	3000	5.57	3	3000	100.00
EUROTEXIND	BE	26-Apr-2024	14.40	14.30	14.30	14.15	14.15	14.15	14.30	784	0.11	12	-	-
EVEREADY	EQ	26-Apr-2024	355.20	356.80	377.70	352.20	354.00	357.05	368.22	1720343	6334.70	55950	505854	29.40
EVERESTIND	EQ	26-Apr-2024	1262.30	1272.40	1272.40	1242.20	1254.00	1248.40	1250.70	16078	201.09	2169	9426	58.63
EXCEL	EQ	26-Apr-2024	0.50	0.50	0.55	0.50	0.50	0.55	0.53	4826603	25.41	3192	2190780	45.39
EXCELINDUS	EQ	26-Apr-2024	1006.55	1024.00	1051.10	1008.15	1048.00	1044.80	1033.55	125024	1292.18	13986	54482	43.58
EXICOM	EQ	26-Apr-2024	278.00	278.00	292.15	275.10	278.50	278.85	284.02	1370415	3892.20	17886	661006	48.23
EXIDEIND	EQ	26-Apr-2024	447.40	447.40	476.45	444.15	465.15	466.65	462.68	13397687	61988.35	163975	3750861	28.00
EXPLEOSOL	EQ	26-Apr-2024	1307.00	1307.00	1325.90	1299.10	1302.95	1302.15	1307.37	13373	174.83	2138	8362	62.53
EXXARO	EQ	26-Apr-2024	103.55	107.15	107.50	104.05	105.85	105.40	105.89	215664	228.37	2293	122262	56.69
FACT	EQ	26-Apr-2024	716.85	721.30	734.95	711.05	716.55	721.65	723.66	983352	7116.09	39531	179579	18.26
FAIRCHEMOR	EQ	26-Apr-2024	1398.55	1398.00	1424.95	1394.00	1403.00	1413.00	1412.11	16613	234.59	4190	7888	47.48
FAZE3Q	EQ	26-Apr-2024	429.80	438.45	451.30	413.65	420.15	422.30	429.35	155586	668.01	11365	60304	38.76
FCL	EQ	26-Apr-2024	380.35	380.00	384.80	374.65	380.95	379.75	378.54	198771	752.43	10733	97925	49.27
FCONSUMER	EQ	26-Apr-2024	0.95	0.95	0.95	0.90	0.95	0.95	0.93	3471939	32.25	3256	2362750	68.05
FCSSOFT	EQ	26-Apr-2024	4.20	4.20	4.20	4.00	4.05	4.10	4.09	7469452	305.44	5752	5711957	76.47
FDC	EQ	26-Apr-2024	456.95	460.00	460.00	453.05	456.60	456.70	456.13	46681	212.93	4154	26598	56.98
FEDERALBNK	EQ	26-Apr-2024	155.95	156.30	158.55	156.05	157.15	157.10	157.59	15126683	23838.02	57042	6517454	43.09
FEDFINA	EQ	26-Apr-2024	127.05	128.30	128.40	126.20	127.25	127.10	127.04	330806	420.26	4880	207926	62.85
FEL	BZ	26-Apr-2024	0.70	0.75	0.75	0.70	0.75	0.75	0.71	182192	1.30	86	-	-
FELDVR	BE	26-Apr-2024	5.10	5.10	5.10	4.85	4.90	4.90	4.90	8420	0.41	30	-	-
FELIX	SM	26-Apr-2024	371.00	367.05	388.00	362.05	387.95	382.60	370.33	84000	311.08	74	55000	65.48
FIBERWEB	EQ	26-Apr-2024	36.15	36.10	36.90	35.00	35.75	35.55	35.94	50715	18.23	585	24727	48.76
FIEMIND	EQ	26-Apr-2024	1201.95	1209.75	1217.00	1182.80	1207.85	1209.00	1203.96	73932	890.11	7716	43922	59.41
FILATEX	EQ	26-Apr-2024	63.85	64.10	64.40	63.15	63.40	63.25	63.73	1636531	1043.03	5868	643043	39.29
FINCABLES	EQ	26-Apr-2024	1012.30	1018.00	1026.60	1001.20	1005.00	1004.40	1010.45	124596	1258.98	14185	55028	44.17
FINEORG	EQ	26-Apr-2024	4560.80	4598.75	4598.75	4450.15	4490.10	4481.85	4498.13	26936	1211.62	5695	16128	59.88
FINIETF	EQ	26-Apr-2024	23.91	24.14	24.14	23.44	23.59	23.58	23.57	659653	155.48	2127	451021	68.37
FINOPB	EQ	26-Apr-2024	294.65	295.15	297.70	292.00	293.00	292.50	294.12	58598	172.35	3219	36915	63.00
FINPIPE	EQ	26-Apr-2024	271.10	273.00	279.60	267.00	272.75	273.10	273.98	1974220	5408.94	35118	777570	39.39
FIVESTAR	EQ	26-Apr-2024	699.65	699.65	778.00	699.50	727.00	741.05	722.87	1339287	9681.34	54240	861851	64.35
FLAIR	EQ	26-Apr-2024	306.55	308.70	309.00	303.20	303.20	304.30	304.49	41918	127.64	1784	23593	56.28
FLEXITUFF	BE	26-Apr-2024	37.75	38.40	38.40	36.00	36.75	36.65	36.26	20858	7.56	100	-	-
FLFL	BZ	26-Apr-2024	1.95	2.00	2.00	1.85	2.00	1.95	1.96	48985	0.96	87	-	-
FLUOROCHEM	EQ	26-Apr-2024	3657.45	3669.90	3719.00	3627.10	3661.00	3668.90	3685.61	44397	1636.30	7101	23022	51.85
FMCGIETF	EQ	26-Apr-2024	562.91	560.03	566.88	560.03	564.25	564.48	565.13	44319	250.46	680	22568	50.92
FMGOETZE	EQ	26-Apr-2024	373.05	376.80	378.60	372.20	375.80	376.55	374.81	90541	339.36	3850	59739	65.98
FMNL	BE	26-Apr-2024	6.20	6.20	6.20	6.15	6.15	6.15	6.16	30935	1.91	51	-	-
FOCE	SM	26-Apr-2024	845.00	849.00	900.00	849.00	900.00	874.50	874.50	400	3.50	2	400	100.00
FOCUS	EQ	26-Apr-2024	169.85	171.55	174.00	168.00	168.00	168.75	169.78	108159	183.64	3665	59249	54.78
FONEBOX	SM	26-Apr-2024	159.00	159.50	159.50	159.50	159.50	159.50	159.50	2000	3.19	1	2000	100.00
FOODSIN	EQ	26-Apr-2024	167.55	168.90	169.40	162.70	163.80	163.10	165.30	439315	726.18	7609	222210	50.58
FORCEMOT	EQ	26-Apr-2024	9869.85	9942.00	9943.00	9455.00	9870.00	9614.55	9682.27	62249	6027.12	17210	29366	47.18
FORTIS	EQ	26-Apr-2024	444.85	442.10	449.45	441.00	442.50	443.55	445.76	256171	1141.91	18484	118011	46.07
FOSECOIND	EQ	26-Apr-2024	3611.00	3609.00	3640.00	3573.95	3602.00	3617.75	3611.28	3231	116.68	985	1792	55.46
FROG	SM	26-Apr-2024	186.75	186.00	186.75	180.40	181.95	181.10	183.73	12800	23.52	30	12000	93.75
FSC	BZ	26-Apr-2024	6.30	6.15	6.30	6.00	6.30	6.25	6.17	126769	7.82	189	-	-
FSL	EQ	26-Apr-2024	215.65	215.65	228.90	215.65	217.50	217.80	222.90	13995517	31196.05	116360	3700668	26.44
FUSION	EQ	26-Apr-2024	512.40	515.00	516.90	501.10	510.00	508.65	506.73	134502	681.56	9491	65362	48.60
GABRIEL	EQ	26-Apr-2024	352.85	353.00	354.00	348.00	350.75	349.90	349.94	154655	541.20	7964	99756	64.50
GAEL	EQ	26-Apr-2024	168.65	169.30	174.00	166.60	171.25	171.45	171.18	699485	1197.38	14787	240008	34.31
GAIL	EQ	26-Apr-2024	208.00	208.90	211.70	207.30	208.05	208.05	208.96	13324638	27843.75	68603	5230000	39.25
GALAXYSURF	EQ	26-Apr-2024	2597.30	2600.00	2649.90	2594.15	2599.05	2602.80	2619.16	14543	380.90	4054	6401	44.01
GALLANTT	BE	26-Apr-2024	288.80	290.00	293.80	285.00	291.00	289.35	288.95	96338	278.37	1133	-	-
GANDHAR	EQ	26-Apr-2024	221.05	221.20	222.95	219.50	220.00	220.15	220.91	203795	450.19	5884	119153	58.47
GANDHITUBE	EQ	26-Apr-2024	806.70	819.50	878.00	807.05	856.50	861.70	862.04	189103	1630.14	11842	33083	17.49
GANECOS	EQ	26-Apr-2024	1081.45	1086.50	1094.00	1064.00	1092.00	1090.55	1079.27	34080	367.81	5590	21253	62.36
GANESHBE	EQ	26-Apr-2024	169.65	170.50	173.00	169.50	171.65	172.00	171.22	163330	279.65	6979	84120	51.50
GANESHHOUC	EQ	26-Apr-2024	789.15	789.15	801.45	785.15	796.25	796.00	792.89	24213	191.98	1764	17632	72.82
GANGAFORGE	BE	26-Apr-2024	8.35	8.35	8.35	8.35	8.35	8.35	8.35	163351	13.64	367	-	-
GANGESSECU	EQ	26-Apr-2024	147.45	146.35	147.45	143.60	145.60	144.95	145.15	16020	23.25	414	11574	72.25
GARFIBRES	EQ	26-Apr-2024	3280.30	3280.30	3305.30	3240.20	3248.15	3255.40	3266.98	5944	194.19	2548	3029	50.96
GATECH	BE	26-Apr-2024	1.35	1.30	1.30	1.30	1.30	1.30	1.30	140859	1.83	84	-	-
GATECHDVR	BE	26-Apr-2024	3.25	3.25	3.25	3.20	3.20	3.20	3.21	17255	0.55	60	-	-
GATEWAY	EQ	26-Apr-2024	107.30	108.35	109.00	107.00	107.40	107.35	108.03	675559	729.82	17940	409578	60.63
GAYAHWS	BE	26-Apr-2024	1.00	1.05	1.05	0.95	1.05	1.05	1.04	87025	0.90	87	-	-
GEECEE	EQ	26-Apr-2024	301.75	303.30	308.30	293.80	294.15	295.40	298.88	8803	26.31	589	5861	66.58
GEEKAYWIRE	EQ	26-Apr-2024	111.25	111.25	114.20	110.25	111.00	111.50	111.99	58757	65.80	854	42233	71.88
GENCON	EQ	26-Apr-2024	42.30	43.25	43.25	41.85	42.10	42.10	42.36	25813	10.94	300	16976	65.77
GENESYS	EQ	26-Apr-2024	645.10	648.00	648.00	610.15	615.50	616.50	623.48	228660	1425.66	11446	113940	49.83
GENSOL	EQ	26-Apr-2024	961.25	963.95	970.45	938.75	943.50	943.05	947.33	111774	1058.87	6815	71958	64.38
GENUSPAPER	EQ	26-Apr-2024	20.30	20.45	20.70	20.00	20.40	20.20	20.34	803446	163.40	2405	277830	34.58
GENUSPOWER	EQ	26-Apr-2024	305.65	305.05	314.00	300.00	302.10	302.85	306.66	308905	947.28	6180	194578	62.99
GEOJITFSL	EQ	26-Apr-2024	93.10	94.00	96.70	92.30	92.70	92.85	94.28	1672918	1577.15	9374	495503	29.62
GEPIL	EQ	26-Apr-2024	353.75	355.00	356.50	344.30	347.25	345.85	348.42	194769	678.61	12869	94020	48.27
GESHIP	EQ	26-Apr-2024	1086.25	1096.25	1114.00	1080.95	1088.60	1090.20	1095.83	544784	5969.89	33157	183015	33.59
GET&D	BE	26-Apr-2024	1111.10	1111.10	1140.00	1070.00	1093.00	1089.70	1088.18	30237	329.03	2052	-	-
GFLLIMITED	EQ	26-Apr-2024	83.20	84.00	84.90	82.50	83.20	83.20	83.81	94075	78.84	1337	48683	51.75
GHCL	EQ	26-Apr-2024	533.00	533.00	536.75	530.10	531.25	531.45	533.27	133091	709.74	6198	77866	58.51
GHCLTEXTIL	EQ	26-Apr-2024	84.80	84.80	85.45	83.50	84.05	84.10	84.54	147563	124.74	1162	100045	67.80
GICHSGFIN	EQ	26-Apr-2024	219.25	221.40	225.65	217.30	221.90	221.45	221.76	530268	1175.92	11793	204381	38.54
GICL	SM	26-Apr-2024	48.40	48.00	48.00	46.00	46.00	46.00	47.00	6000	2.82	2	6000	100.00
GICRE	EQ	26-Apr-2024	331.15	332.85	345.00	329.00	343.15	341.10	337.76	2626954	8872.87	36398	954501	36.33
GILLANDERS	BE	26-Apr-2024	86.50	86.50	86.50	84.80	85.25	85.25	84.98	1851	1.57	15	-	-
GILLETTE	EQ	26-Apr-2024	6207.15	6245.00	6325.05	6236.90	6260.00	6257.60	6271.13	16610	1041.63	5515	9214	55.47
GILT5YBEES	EQ	26-Apr-2024	55.22	55.35	55.35	55.12	55.24	55.21	55.28	1387361	766.99	433	1160383	83.64
GINNIFILA	EQ	26-Apr-2024	35.70	36.30	36.35	35.20	35.80	35.65	35.74	69906	24.98	290	59642	85.32
GIPCL	EQ	26-Apr-2024	189.65	190.95	194.40	187.20	189.70	189.65	191.51	641815	1229.12	11604	357713	55.73
GIRIRAJ	ST	26-Apr-2024	485.00	460.75	460.75	460.75	460.75	460.75	460.75	500	2.30	1	500	100.00
GKWLIMITED	BE	26-Apr-2024	2426.75	2481.00	2548.00	2375.00	2500.00	2500.00	2496.27	1726	43.09	174	-	-
GLAND	EQ	26-Apr-2024	1738.60	1756.70	1756.70	1722.00	1730.00	1728.35	1733.28	166537	2886.55	16143	99292	59.62
GLAXO	EQ	26-Apr-2024	2065.60	2073.90	2148.00	2053.00	2130.10	2128.65	2118.19	228118	4831.97	21918	135849	59.55
GLENMARK	EQ	26-Apr-2024	1080.30	1085.00	1088.75	1061.25	1084.00	1079.35	1075.76	475440	5114.58	36668	126097	26.52
GLFL	BE	26-Apr-2024	8.95	8.95	8.95	8.85	8.85	8.85	8.86	4169	0.37	15	-	-
GLOBAL	BE	26-Apr-2024	251.40	250.00	253.70	239.30	250.00	248.10	246.75	25281	62.38	686	-	-
GLOBALVECT	BE	26-Apr-2024	234.25	234.00	234.00	229.60	229.60	229.60	231.81	38617	89.52	464	-	-
GLOBE	EQ	26-Apr-2024	3.40	3.40	3.55	3.30	3.50	3.55	3.51	4111305	144.28	1316	3672231	89.32
GLOBUSSPR	EQ	26-Apr-2024	792.15	792.15	801.55	789.30	795.75	794.95	795.79	46542	370.38	4515	26825	57.64
GLOSTERLTD	EQ	26-Apr-2024	925.15	939.90	940.00	915.05	920.00	917.85	924.97	6239	57.71	336	5276	84.56
GLS	EQ	26-Apr-2024	750.50	759.95	825.00	755.40	814.00	814.95	798.14	584264	4663.22	19359	140408	24.03
GMBREW	EQ	26-Apr-2024	776.95	785.75	798.25	774.75	784.00	782.30	787.18	139262	1096.24	10725	62019	44.53
GMDCLTD	EQ	26-Apr-2024	418.30	420.40	445.40	413.55	435.65	434.80	435.05	8536611	37138.86	100438	2676808	31.36
GMMPFAUDLR	EQ	26-Apr-2024	1434.60	1432.00	1447.80	1427.15	1441.00	1440.80	1436.47	66171	950.53	6972	41470	62.67
GMRINFRA	EQ	26-Apr-2024	85.15	85.90	92.40	85.60	91.30	90.75	90.61	121203082	109819.66	205182	31744816	26.19
GMRP&UI	EQ	26-Apr-2024	69.50	69.80	71.65	66.25	69.25	69.05	69.33	10656905	7388.58	24845	5495224	51.56
GNA	EQ	26-Apr-2024	416.15	416.50	418.25	412.00	415.15	414.70	414.51	30098	124.76	2454	17754	58.99
GNFC	EQ	26-Apr-2024	709.15	713.65	728.85	712.05	722.50	719.45	723.31	2270362	16421.72	62839	722918	31.84
GOACARBON	EQ	26-Apr-2024	918.65	926.05	968.00	917.05	918.00	920.85	941.14	215902	2031.94	15249	56605	26.22
GOCLCORP	EQ	26-Apr-2024	431.00	433.50	435.40	428.00	428.25	428.70	430.19	81126	349.00	3421	44244	54.54
GOCOLORS	EQ	26-Apr-2024	1117.50	1120.00	1121.00	1102.05	1110.05	1111.50	1110.81	9014	100.13	1764	5014	55.62
GODFRYPHLP	EQ	26-Apr-2024	3449.70	3445.00	3449.70	3293.95	3322.00	3312.50	3356.17	112884	3788.58	18696	29832	26.43
GODHA	BE	26-Apr-2024	0.75	0.75	0.75	0.70	0.70	0.75	0.72	2435143	17.49	1468	-	-
GODREJAGRO	EQ	26-Apr-2024	543.10	545.85	552.00	541.00	545.00	544.25	546.29	90063	492.00	5768	45281	50.28
GODREJCP	EQ	26-Apr-2024	1201.80	1201.75	1212.00	1189.20	1195.20	1202.50	1201.79	792722	9526.87	42952	528632	66.69
GODREJIND	EQ	26-Apr-2024	860.50	860.50	877.95	849.35	866.00	871.00	865.83	189415	1640.01	14973	76071	40.16
GODREJPROP	EQ	26-Apr-2024	2571.35	2571.35	2644.35	2555.00	2632.05	2634.80	2606.28	510636	13308.60	38486	162545	31.83
GOENKA	BZ	26-Apr-2024	0.95	0.95	0.95	0.90	0.90	0.90	0.90	395274	3.57	115	-	-
GOKEX	EQ	26-Apr-2024	803.70	803.70	807.30	781.10	796.60	796.75	794.44	114182	907.11	13403	54573	47.79
GOKUL	BE	26-Apr-2024	41.75	41.05	43.80	41.05	42.70	42.75	42.79	70090	29.99	345	-	-
GOKULAGRO	EQ	26-Apr-2024	118.30	118.90	120.15	117.50	118.15	118.45	118.62	63294	75.08	1757	36179	57.16
GOLD1	EQ	26-Apr-2024	61.08	61.08	61.95	61.08	61.81	61.79	61.59	121820	75.03	1222	88028	72.26
GOLDBEES	EQ	26-Apr-2024	60.86	61.38	61.49	60.90	61.37	61.33	61.30	4519248	2770.20	20965	3309934	73.24
GOLDCASE	EQ	26-Apr-2024	11.52	11.65	11.65	11.52	11.64	11.62	11.61	311518	36.15	779	266204	85.45
GOLDETF	EQ	26-Apr-2024	71.37	72.04	72.05	71.25	71.50	71.51	71.48	45378	32.44	918	35243	77.67
GOLDETFADD	EQ	26-Apr-2024	71.39	71.40	71.95	71.39	71.95	71.87	71.86	10079	7.24	50	9935	98.57
GOLDIAM	EQ	26-Apr-2024	179.05	179.00	179.65	176.45	177.00	177.10	177.77	278597	495.25	4261	178697	64.14
GOLDIETF	EQ	26-Apr-2024	62.83	63.39	63.39	62.76	63.07	63.04	63.02	637117	401.49	3926	453880	71.24
GOLDSHARE	EQ	26-Apr-2024	61.30	60.90	61.90	60.90	61.85	61.90	61.78	97332	60.13	611	75295	77.36
GOLDSTAR	SM	26-Apr-2024	13.85	13.85	14.10	13.80	14.10	14.10	14.02	146250	20.50	13	101250	69.23
GOLDTECH	EQ	26-Apr-2024	135.60	132.60	136.00	132.00	136.00	134.75	134.37	31483	42.30	865	16034	50.93
GOODLUCK	EQ	26-Apr-2024	911.40	915.90	915.90	894.50	896.05	900.80	900.40	105928	953.77	8187	64053	60.47
GOPAL	EQ	26-Apr-2024	320.20	319.00	322.20	315.05	316.50	317.10	316.87	398295	1262.08	7752	292871	73.53
GOYALALUM	BE	26-Apr-2024	9.00	9.00	9.05	9.00	9.05	9.05	9.01	49196	4.43	111	-	-
GOYALSALT	SM	26-Apr-2024	216.60	221.00	221.00	213.10	215.00	215.00	215.69	27000	58.24	9	27000	100.00
GPIL	EQ	26-Apr-2024	907.80	910.00	914.80	882.25	889.85	889.10	894.60	332461	2974.21	18587	182997	55.04
GPPL	EQ	26-Apr-2024	215.65	216.50	220.30	213.50	214.40	214.30	217.11	4108000	8918.90	32157	1469897	35.78
GPTHEALTH	EQ	26-Apr-2024	177.40	178.00	180.00	175.25	176.45	176.05	176.90	394940	698.66	22177	83838	21.23
GPTINFRA	EQ	26-Apr-2024	211.80	219.00	223.55	207.40	212.05	212.60	216.96	674624	1463.70	21263	353304	52.37
GRANULES	EQ	26-Apr-2024	417.95	418.00	428.05	414.10	424.45	424.05	422.32	1033295	4363.78	28086	278207	26.92
GRAPHISAD	SM	26-Apr-2024	52.45	52.05	52.85	51.00	52.85	52.40	52.09	25200	13.13	20	18000	71.43
GRAPHITE	EQ	26-Apr-2024	688.70	692.05	700.90	682.00	685.90	684.90	692.11	1063922	7363.56	25686	393858	37.02
GRASIM	EQ	26-Apr-2024	2367.45	2366.95	2379.30	2330.05	2338.15	2342.45	2344.89	405679	9512.72	38199	206365	50.87
GRASIMPP	E1	26-Apr-2024	1114.00	1114.00	1120.00	1097.00	1105.00	1108.75	1108.14	63890	707.99	702	57964	90.72
GRAVITA	EQ	26-Apr-2024	969.10	980.95	982.65	968.90	970.10	973.50	974.25	50141	488.50	2840	34655	69.12
GREAVESCOT	EQ	26-Apr-2024	135.55	136.20	136.20	134.50	134.50	134.65	135.18	578892	782.53	5529	293590	50.72
GREENCHEF	SM	26-Apr-2024	84.30	83.00	87.00	83.00	84.90	84.55	84.70	32000	27.11	29	27200	85.00
GREENLAM	EQ	26-Apr-2024	592.30	588.00	620.00	588.00	604.30	606.05	610.91	101293	618.81	10558	38951	38.45
GREENPANEL	EQ	26-Apr-2024	317.90	321.55	322.60	315.95	316.00	317.30	318.18	164991	524.97	8630	107911	65.40
GREENPLY	EQ	26-Apr-2024	267.85	273.00	273.30	261.50	262.80	262.80	267.78	253249	678.16	7582	117337	46.33
GREENPOWER	BE	26-Apr-2024	20.70	20.95	20.95	20.50	20.85	20.75	20.72	1544569	320.01	6849	-	-
GRINDWELL	EQ	26-Apr-2024	2097.15	2100.95	2130.85	2080.10	2094.90	2089.60	2103.65	21539	453.11	6455	10573	49.09
GRINFRA	EQ	26-Apr-2024	1349.45	1349.95	1374.95	1346.00	1368.20	1362.35	1361.13	43530	592.50	4009	24015	55.17
GRMOVER	EQ	26-Apr-2024	143.45	142.95	144.95	140.55	142.80	142.65	142.63	58981	84.12	1930	26495	44.92
GROBTEA	EQ	26-Apr-2024	956.30	951.45	988.90	951.45	971.00	970.60	972.53	190	1.85	54	103	54.21
GRPLTD	EQ	26-Apr-2024	6586.80	6695.20	6775.00	6512.85	6515.00	6520.55	6584.79	235	15.47	93	168	71.49
GRSE	EQ	26-Apr-2024	1023.75	1029.00	1042.40	991.05	1004.95	998.85	1015.45	1569294	15935.37	50837	430926	27.46
GRWRHITECH	EQ	26-Apr-2024	1762.05	1763.00	1788.95	1750.05	1750.05	1751.85	1758.57	20662	363.36	3185	16064	77.75
GSEC10YEAR	EQ	26-Apr-2024	25.76	25.76	25.78	25.64	25.67	25.67	25.74	545	0.14	15	293	53.76
GSEC5IETF	EQ	26-Apr-2024	55.11	55.55	55.57	55.10	55.10	55.10	55.12	469	0.26	6	457	97.44
GSFC	EQ	26-Apr-2024	249.95	251.45	254.40	246.05	249.25	249.95	250.03	4237168	10594.06	34921	1341208	31.65
GSLSU	EQ	26-Apr-2024	208.50	205.95	211.00	205.00	206.40	206.30	207.87	134469	279.53	2896	81648	60.72
GSPL	EQ	26-Apr-2024	293.30	294.20	297.35	292.00	293.85	293.05	294.86	2750743	8110.74	36000	1482731	53.90
GSS	EQ	26-Apr-2024	137.25	139.80	140.00	135.20	136.00	138.65	139.76	85410	119.37	347	81758	95.72
GSTL	SM	26-Apr-2024	49.60	49.80	50.00	49.00	49.00	49.00	49.56	5000	2.48	5	4000	80.00
GTECJAINX	BE	26-Apr-2024	83.50	83.45	83.45	83.45	83.45	83.45	83.45	7	0.01	2	-	-
GTL	BE	26-Apr-2024	10.65	10.65	10.65	10.60	10.60	10.60	10.63	104125	11.07	312	-	-
GTLINFRA	EQ	26-Apr-2024	1.70	1.75	1.75	1.70	1.70	1.75	1.73	20600893	357.19	10228	16288395	79.07
GTPL	EQ	26-Apr-2024	178.90	179.60	184.00	177.30	179.50	179.35	179.56	87131	156.46	3702	28389	32.58
GUFICBIO	EQ	26-Apr-2024	320.75	324.00	332.35	319.00	328.80	327.35	326.11	135171	440.80	7719	71138	52.63
GUJALKALI	EQ	26-Apr-2024	803.50	800.10	814.00	800.10	805.70	805.55	808.82	55056	445.30	5528	26294	47.76
GUJAPOLLO	EQ	26-Apr-2024	285.60	282.00	289.95	275.50	276.95	280.30	283.91	13522	38.39	272	9808	72.53
GUJGASLTD	EQ	26-Apr-2024	543.20	544.95	557.10	543.75	552.50	551.40	552.28	750566	4145.21	19251	191744	25.55
GUJRAFFIA	BE	26-Apr-2024	37.50	39.25	39.35	39.25	39.35	39.35	39.34	909	0.36	11	-	-
GULFOILLUB	EQ	26-Apr-2024	1043.15	1048.00	1053.00	1026.50	1032.40	1032.10	1034.73	64281	665.14	7662	33332	51.85
GULFPETRO	EQ	26-Apr-2024	67.10	67.60	68.40	66.60	66.70	67.10	67.33	147487	99.30	2208	74610	50.59
GULPOLY	EQ	26-Apr-2024	206.40	206.40	214.75	206.00	213.65	212.95	210.69	206458	434.99	4481	137021	66.37
GVKPIL	BE	26-Apr-2024	10.85	11.15	11.20	10.80	10.95	10.90	10.95	2552077	279.39	5677	-	-
GVPTECH	EQ	26-Apr-2024	12.20	12.40	12.40	12.10	12.25	12.15	12.21	52151	6.37	312	40658	77.96
HAL	EQ	26-Apr-2024	4000.75	4019.95	4039.95	3966.35	3990.00	3984.40	3997.16	1432727	57268.38	92568	673148	46.98
HAPPSTMNDS	EQ	26-Apr-2024	819.85	827.00	827.70	812.05	818.45	817.45	820.32	301864	2476.25	20145	139011	46.05
HAPPYFORGE	EQ	26-Apr-2024	931.35	934.30	961.80	934.25	949.95	947.75	947.43	158435	1501.05	10585	92806	58.58
HARDWYN	EQ	26-Apr-2024	30.75	30.90	31.40	30.70	31.15	31.00	30.96	301934	93.47	1530	205475	68.05
HARIOMPIPE	EQ	26-Apr-2024	614.60	613.00	614.75	591.05	595.00	594.80	601.88	70562	424.70	5900	39076	55.38
HARRMALAYA	EQ	26-Apr-2024	172.60	172.60	175.70	170.25	172.00	171.50	173.17	21916	37.95	655	12766	58.25
HARSHA	EQ	26-Apr-2024	411.05	416.00	456.70	415.95	443.35	443.35	441.59	1646521	7270.87	58390	434208	26.37
HATHWAY	EQ	26-Apr-2024	22.35	22.50	22.50	22.10	22.25	22.20	22.28	5772079	1286.11	8027	2104406	36.46
HATSUN	EQ	26-Apr-2024	1091.70	1089.85	1099.55	1075.60	1085.00	1090.70	1085.48	38246	415.15	5644	12063	31.54
HAVELLS	EQ	26-Apr-2024	1560.60	1568.70	1652.70	1568.25	1643.10	1640.05	1624.33	4166048	67670.24	142865	1601181	38.43
HAVISHA	EQ	26-Apr-2024	2.60	2.70	2.70	2.60	2.70	2.70	2.67	146096	3.90	294	121862	83.41
HBLPOWER	EQ	26-Apr-2024	492.70	494.95	522.80	493.00	518.15	518.95	514.61	3659218	18830.54	95304	1573414	43.00
HBSL	EQ	26-Apr-2024	87.10	85.40	89.65	85.10	89.00	89.00	87.27	19685	17.18	449	10515	53.42
HCC	EQ	26-Apr-2024	38.20	38.40	38.80	37.70	37.75	37.80	38.03	7758539	2950.78	15009	4272031	55.06
HCG	EQ	26-Apr-2024	357.30	358.95	360.00	347.00	354.00	350.25	353.95	118985	421.15	4937	77751	65.35
HCL-INSYS	BE	26-Apr-2024	18.95	19.25	19.30	18.80	19.00	18.95	18.95	179172	33.95	875	-	-
HCLTECH	EQ	26-Apr-2024	1504.15	1516.85	1531.45	1464.95	1477.00	1473.85	1495.58	4328477	64735.98	197018	2329378	53.82
HDFCAMC	EQ	26-Apr-2024	3687.60	3695.00	3786.20	3695.00	3722.40	3717.70	3742.64	358702	13424.92	31822	182719	50.94
HDFCBANK	EQ	26-Apr-2024	1510.75	1519.80	1528.00	1505.55	1511.00	1509.80	1515.19	12427347	188297.91	307546	6447334	51.88
HDFCBSE500	EQ	26-Apr-2024	33.63	33.92	33.93	33.54	33.81	33.80	33.73	26358	8.89	289	14727	55.87
HDFCGOLD	EQ	26-Apr-2024	62.73	63.18	63.31	62.77	63.30	63.28	63.18	639563	404.09	1658	484393	75.74
HDFCGROWTH	EQ	26-Apr-2024	109.71	111.02	111.03	108.84	110.25	109.23	109.81	10036	11.02	145	8242	82.12
HDFCLIFE	EQ	26-Apr-2024	594.70	597.00	603.40	587.00	587.40	587.85	594.09	3094364	18383.41	95783	1855549	59.97
HDFCLIQUID	EQ	26-Apr-2024	999.99	999.98	1000.01	999.98	1000.01	1000.00	1000.01	9754	97.54	21	8811	90.33
HDFCLOWVOL	EQ	26-Apr-2024	18.10	18.12	18.97	17.94	18.06	17.97	18.03	110622	19.95	340	87344	78.96
HDFCMID150	EQ	26-Apr-2024	18.66	18.74	18.91	18.66	18.88	18.83	18.80	185835	34.94	1188	160940	86.60
HDFCMOMENT	EQ	26-Apr-2024	32.08	32.24	32.70	31.80	32.40	32.36	32.29	148231	47.86	697	129679	87.48
HDFCNEXT50	EQ	26-Apr-2024	64.20	65.47	65.47	64.20	64.83	64.62	64.61	63969	41.33	364	36454	56.99
HDFCNIF100	EQ	26-Apr-2024	23.66	23.70	23.80	23.51	23.80	23.57	23.62	17732	4.19	245	14347	80.91
HDFCNIFBAN	EQ	26-Apr-2024	48.97	49.79	49.90	48.05	48.95	48.85	49.10	97459	47.86	164	81396	83.52
HDFCNIFIT	EQ	26-Apr-2024	34.23	34.66	34.99	34.18	34.78	34.27	34.51	88137	30.41	1339	76990	87.35
HDFCNIFTY	EQ	26-Apr-2024	247.44	249.00	249.00	245.48	246.30	245.80	246.72	174178	429.73	3052	156887	90.07
HDFCPSUBK	EQ	26-Apr-2024	74.02	74.01	74.61	73.34	73.75	73.75	73.87	17077	12.62	134	9419	55.16
HDFCPVTBAN	EQ	26-Apr-2024	24.28	24.20	24.57	24.15	24.26	24.21	24.25	58882	14.28	181	53747	91.28
HDFCQUAL	EQ	26-Apr-2024	52.15	52.15	52.80	51.56	52.73	52.45	52.61	3264	1.72	84	1850	56.68
HDFCSENSEX	EQ	26-Apr-2024	82.09	82.98	83.70	81.09	82.20	81.58	81.87	22274	18.24	494	17531	78.71
HDFCSILVER	EQ	26-Apr-2024	79.46	77.87	79.99	77.87	79.95	79.89	79.80	110262	87.98	509	73780	66.91
HDFCSML250	EQ	26-Apr-2024	157.83	157.98	159.56	157.85	159.20	158.99	159.03	523491	832.49	3945	379834	72.56
HDFCVALUE	EQ	26-Apr-2024	126.14	126.13	127.20	125.48	126.31	126.03	126.14	11591	14.62	143	8184	70.61
HDIL	BZ	26-Apr-2024	4.75	4.90	4.95	4.60	4.90	4.80	4.84	259696	12.58	415	-	-
HEADSUP	BE	26-Apr-2024	14.50	14.05	15.20	13.80	15.15	14.95	14.28	173081	24.71	386	-	-
HEALTHADD	EQ	26-Apr-2024	119.83	119.55	120.68	119.55	120.36	120.36	120.02	837	1.00	16	612	73.12
HEALTHIETF	EQ	26-Apr-2024	121.16	121.16	122.45	121.16	122.12	121.99	121.98	44355	54.10	480	21897	49.37
HEALTHY	EQ	26-Apr-2024	12.15	12.38	12.38	12.02	12.23	12.21	12.21	281090	34.33	1762	212163	75.48
HECPROJECT	EQ	26-Apr-2024	91.45	91.95	93.00	88.80	90.00	90.50	90.64	5971	5.41	117	4394	73.59
HEG	EQ	26-Apr-2024	2443.20	2459.10	2474.00	2411.20	2426.00	2423.95	2439.03	161165	3930.87	13705	47920	29.73
HEIDELBERG	EQ	26-Apr-2024	200.85	202.35	202.35	198.30	199.00	198.85	199.66	145927	291.36	5178	85603	58.66
HEMIPROP	EQ	26-Apr-2024	215.35	214.75	216.90	210.90	213.50	213.15	213.72	599378	1280.98	10653	233119	38.89
HERANBA	EQ	26-Apr-2024	329.25	334.20	340.75	327.80	330.00	332.05	333.44	87615	292.15	4416	36425	41.57
HERCULES	EQ	26-Apr-2024	507.90	509.90	513.20	502.65	507.35	508.85	508.13	22547	114.57	2403	9078	40.26
HERITGFOOD	EQ	26-Apr-2024	333.50	335.50	335.90	331.25	334.00	333.45	333.54	274940	917.03	6270	153054	55.67
HEROMOTOCO	EQ	26-Apr-2024	4498.30	4510.25	4540.80	4466.45	4493.00	4491.60	4499.11	497777	22395.52	47173	237665	47.75
HESTERBIO	EQ	26-Apr-2024	1660.70	1666.95	1695.00	1661.95	1694.00	1691.35	1685.61	8512	143.48	1229	5540	65.08
HEUBACHIND	EQ	26-Apr-2024	418.40	422.75	427.60	413.20	418.00	417.00	419.23	77777	326.06	5128	43498	55.93
HEXATRADEX	EQ	26-Apr-2024	151.25	152.00	152.65	150.30	152.00	150.55	151.08	4307	6.51	189	3262	75.74
HFCL	EQ	26-Apr-2024	97.10	97.25	97.65	95.55	95.80	95.80	96.35	8205604	7905.76	24753	3538399	43.12
HGINFRA	EQ	26-Apr-2024	1151.15	1169.00	1229.00	1137.20	1175.00	1174.80	1186.19	817886	9701.67	54395	229113	28.01
HGS	EQ	26-Apr-2024	858.90	858.95	869.95	858.95	864.90	863.65	863.34	13921	120.19	1401	7617	54.72
HIGREEN	SM	26-Apr-2024	210.75	205.05	209.75	199.00	201.10	203.15	203.47	128000	260.45	75	76800	60.00
HIKAL	EQ	26-Apr-2024	308.65	308.95	316.25	308.20	312.05	312.55	312.23	266856	833.21	10062	121433	45.51
HIL	EQ	26-Apr-2024	2696.75	2681.00	2728.85	2675.00	2695.00	2698.25	2692.40	8077	217.47	2459	4470	55.34
HILTON	EQ	26-Apr-2024	116.85	115.95	118.40	114.25	117.85	117.70	117.25	195647	229.39	1103	83091	42.47
HIMATSEIDE	EQ	26-Apr-2024	140.80	142.00	144.15	140.50	141.80	141.85	142.52	333420	475.20	5977	170365	51.10
HINDALCO	EQ	26-Apr-2024	646.80	650.95	661.60	643.00	648.80	649.30	652.10	7545608	49204.69	143374	2990141	39.63
HINDCOMPOS	EQ	26-Apr-2024	425.35	426.05	429.75	411.60	423.50	423.70	421.10	8417	35.44	1073	4270	50.73
HINDCON	BE	26-Apr-2024	50.90	50.90	51.60	50.00	51.40	51.10	50.77	34964	17.75	502	-	-
HINDCOPPER	EQ	26-Apr-2024	380.80	384.75	397.00	384.10	392.20	391.00	392.01	29035791	113823.71	155524	9298440	32.02
HINDMOTORS	EQ	26-Apr-2024	29.85	30.35	30.75	28.20	29.00	28.65	29.47	4560778	1343.86	12548	2281749	50.03
HINDOILEXP	EQ	26-Apr-2024	198.65	199.65	208.50	198.65	207.30	206.65	204.77	2464261	5046.11	24572	1012418	41.08
HINDPETRO	EQ	26-Apr-2024	491.20	490.00	497.50	485.45	490.55	491.10	491.68	3627915	17837.74	45266	1132319	31.21
HINDUNILVR	EQ	26-Apr-2024	2230.85	2245.00	2255.00	2218.60	2225.00	2222.65	2236.18	2307512	51600.12	120638	1469967	63.70
HINDWAREAP	EQ	26-Apr-2024	374.70	379.00	379.00	365.40	367.00	366.50	369.13	89292	329.60	12191	58697	65.74
HINDZINC	EQ	26-Apr-2024	411.50	413.50	429.00	412.05	422.00	421.60	422.06	3812770	16092.06	78239	1154039	30.27
HIRECT	EQ	26-Apr-2024	761.75	779.90	798.40	744.15	759.80	758.35	772.75	39619	306.16	1896	24860	62.75
HISARMETAL	EQ	26-Apr-2024	186.00	183.05	188.45	183.05	183.55	183.75	184.94	7494	13.86	412	5334	71.18
HITECH	EQ	26-Apr-2024	129.55	129.95	131.00	128.40	130.90	130.05	129.67	333741	432.77	5049	186285	55.82
HITECHCORP	EQ	26-Apr-2024	238.30	240.90	240.90	231.50	232.00	232.10	236.59	12217	28.90	784	6644	54.38
HITECHGEAR	BE	26-Apr-2024	1157.65	1180.00	1199.40	1111.00	1121.00	1124.45	1149.00	29969	344.34	929	-	-
HLEGLAS	EQ	26-Apr-2024	458.95	456.00	461.70	450.20	453.00	452.50	453.74	46926	212.92	4895	24735	52.71
HLVLTD	BE	26-Apr-2024	28.25	28.25	28.65	28.00	28.60	28.50	28.49	293538	83.62	1049	-	-
HMAAGRO	EQ	26-Apr-2024	61.90	62.85	62.85	61.60	62.20	62.05	62.09	257179	159.68	1941	160332	62.34
HMT	BZ	26-Apr-2024	58.65	60.00	60.00	58.25	59.65	59.05	59.45	8021	4.77	83	-	-
HMVL	EQ	26-Apr-2024	110.40	110.45	112.25	108.10	109.50	109.80	110.11	54371	59.87	1204	29025	53.38
HNDFDS	EQ	26-Apr-2024	499.85	501.00	506.45	496.05	501.50	502.40	501.74	203647	1021.78	8144	165596	81.32
HNGSNGBEES	EQ	26-Apr-2024	263.38	263.38	268.00	263.38	267.12	267.14	266.76	202615	540.50	2288	157470	77.72
HOLMARC	SM	26-Apr-2024	110.00	109.00	109.00	107.05	107.05	107.05	107.54	12000	12.90	4	12000	100.00
HOMEFIRST	EQ	26-Apr-2024	866.40	871.15	882.00	867.75	869.95	872.80	873.57	75908	663.11	8140	39893	52.55
HOMESFY	ST	26-Apr-2024	850.00	852.00	892.50	852.00	892.50	892.50	887.59	8400	74.56	21	8100	96.43
HONASA	EQ	26-Apr-2024	423.50	423.50	430.50	419.50	428.60	428.70	426.09	171034	728.76	11044	62892	36.77
HONAUT	EQ	26-Apr-2024	44938.25	45290.00	45790.00	44730.05	45100.00	45201.95	45343.78	3638	1649.61	1976	1533	42.14
HONDAPOWER	EQ	26-Apr-2024	2477.95	2489.05	2519.00	2457.00	2476.00	2474.25	2483.70	8165	202.79	1540	5517	67.57
HOVS	BE	26-Apr-2024	62.00	62.00	62.55	60.25	61.00	61.30	61.33	32984	20.23	231	-	-
HPAL	EQ	26-Apr-2024	105.60	105.60	106.80	103.80	105.00	104.45	105.25	166310	175.04	1935	104383	62.76
HPIL	EQ	26-Apr-2024	155.20	154.25	162.95	148.55	162.90	162.70	160.59	16077	25.82	292	10335	64.28
HPL	EQ	26-Apr-2024	371.95	375.80	375.80	363.70	365.70	365.85	367.86	414021	1523.03	10072	217973	52.65
HRHNEXT	SM	26-Apr-2024	37.95	37.95	39.60	37.00	37.00	37.00	38.59	33000	12.73	11	27000	81.82
HSCL	BE	26-Apr-2024	367.60	384.00	384.00	368.10	371.50	371.25	376.92	843375	3178.87	13964	-	-
HTMEDIA	EQ	26-Apr-2024	28.25	28.45	28.90	28.25	28.50	28.55	28.58	300540	85.88	1327	194810	64.82
HUBTOWN	BE	26-Apr-2024	139.40	140.00	146.35	136.00	145.60	145.45	144.85	226864	328.61	1286	-	-
HUDCO	EQ	26-Apr-2024	203.05	204.00	234.30	202.00	227.35	228.10	224.99	108844118	244887.85	448704	25192172	23.15
HUDCO	N2	26-Apr-2024	1091.99	1080.11	1081.11	1080.11	1081.11	1081.11	1080.27	291	3.14	6	291	100.00
HUDCO	N5	26-Apr-2024	1083.50	1084.00	1096.99	1077.70	1077.80	1088.13	1086.53	638	6.93	23	412	64.58
HUDCO	N7	26-Apr-2024	1069.00	1078.78	1078.78	1078.70	1078.70	1078.70	1078.74	8	0.09	2	4	50.00
HUDCO	N8	26-Apr-2024	1149.19	1148.90	1149.00	1131.15	1133.60	1133.60	1132.52	112	1.27	6	106	94.64
HUDCO	N9	26-Apr-2024	1159.60	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	100	1.16	1	100	100.00
HUDCO	NE	26-Apr-2024	1299.00	1299.00	1300.00	1299.00	1299.00	1299.93	1299.74	135	1.75	6	135	100.00
HUHTAMAKI	EQ	26-Apr-2024	309.75	309.90	314.45	306.80	307.00	307.85	309.58	117126	362.60	6683	57813	49.36
HYBRIDFIN	EQ	26-Apr-2024	8.80	8.80	9.20	8.65	9.10	9.10	9.05	2271	0.21	56	2106	92.73
IBLFL	SM	26-Apr-2024	53.95	52.50	53.50	52.50	52.60	52.90	52.73	72000	37.97	18	62000	86.11
IBREALEST	EQ	26-Apr-2024	137.60	138.30	139.45	135.55	135.90	136.25	137.49	7408934	10186.26	34073	2772154	37.42
IBUCCREDIT	NB	26-Apr-2024	924.90	927.00	927.00	927.00	927.00	927.00	927.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	26-Apr-2024	985.00	961.00	961.00	961.00	961.00	961.00	961.00	100	0.96	1	100	100.00
IBUCCREDIT	NG	26-Apr-2024	1086.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
IBUCCREDIT	NH	26-Apr-2024	979.99	961.00	987.99	961.00	987.99	987.99	964.18	34	0.33	2	34	100.00
IBUCCREDIT	NS	26-Apr-2024	1058.48	1040.20	1062.80	1040.20	1062.80	1062.80	1050.97	105	1.10	4	55	52.38
IBUCCREDIT	NU	26-Apr-2024	760.25	762.50	762.50	762.50	762.50	762.50	762.50	30	0.23	1	30	100.00
IBUCCREDIT	NX	26-Apr-2024	900.00	919.90	919.90	905.00	905.00	916.67	917.33	181	1.66	18	181	100.00
IBUCCREDIT	NZ	26-Apr-2024	901.10	921.00	921.00	900.50	901.00	901.11	901.66	1172	10.57	14	1172	100.00
IBULHSGFIN	AC	26-Apr-2024	955.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
IBULHSGFIN	AI	26-Apr-2024	800.00	925.00	925.00	925.00	925.00	925.00	925.00	20	0.19	1	20	100.00
IBULHSGFIN	AX	26-Apr-2024	950.63	963.00	963.00	963.00	963.00	963.00	963.00	5	0.05	1	5	100.00
IBULHSGFIN	BF	26-Apr-2024	1018.99	971.00	1019.00	971.00	1019.00	1019.00	971.48	303	2.94	2	303	100.00
IBULHSGFIN	BI	26-Apr-2024	997.86	997.86	997.86	997.86	997.86	997.86	997.86	20	0.20	1	20	100.00
IBULHSGFIN	EQ	26-Apr-2024	170.45	171.25	172.95	170.30	170.85	170.70	171.56	3928558	6739.77	23873	1728826	44.01
IBULHSGFIN	N8	26-Apr-2024	950.00	966.00	966.00	950.00	950.00	950.00	952.67	30	0.29	2	30	100.00
IBULHSGFIN	NA	26-Apr-2024	980.15	976.12	980.00	976.00	980.00	980.00	976.26	85	0.83	5	85	100.00
IBULHSGFIN	NN	26-Apr-2024	1030.00	1031.01	1038.85	1031.01	1038.85	1038.85	1038.51	23	0.24	4	23	100.00
IBULHSGFIN	NT	26-Apr-2024	990.00	975.00	975.00	975.00		975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	Y5	26-Apr-2024	975.15	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	68	0.68	1	68	100.00
IBULHSGFIN	Y8	26-Apr-2024	1000.00	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	YC	26-Apr-2024	900.30	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
IBULHSGFIN	Z7	26-Apr-2024	979.00	973.00	980.00	973.00	980.00	980.00	977.24	33	0.32	2	33	100.00
IBULHSGFIN	ZP	26-Apr-2024	998.00	950.20	952.00	950.20	952.00	952.00	951.05	19	0.18	3	10	52.63
IBULHSGFIN	ZR	26-Apr-2024	984.00	959.40	959.40	959.40	959.40	959.40	959.40	30	0.29	1	30	100.00
IBULHSGFIN	ZX	26-Apr-2024	1033.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
IBULHSGFIN	ZY	26-Apr-2024	924.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	3	25	100.00
IBULPP	E1	26-Apr-2024	73.90	74.40	75.35	72.90	73.50	73.45	74.45	1528303	1137.75	4096	1305675	85.43
ICEMAKE	EQ	26-Apr-2024	521.95	521.95	524.00	512.70	517.15	515.45	517.83	22265	115.29	1871	13384	60.11
ICICIB22	EQ	26-Apr-2024	106.02	107.00	107.00	105.94	106.38	106.41	106.43	1043814	1110.97	4839	808076	77.42
ICICIBANK	EQ	26-Apr-2024	1113.75	1112.15	1120.00	1102.75	1110.75	1107.90	1108.32	14190059	157271.86	256262	7591720	53.50
ICICIGI	EQ	26-Apr-2024	1706.80	1671.00	1719.35	1671.00	1688.20	1692.65	1701.39	299903	5102.52	40259	170647	56.90
ICICIPRULI	EQ	26-Apr-2024	564.15	564.00	577.90	563.50	565.55	566.25	570.96	1331995	7605.16	50860	508238	38.16
ICIL	EQ	26-Apr-2024	398.25	400.00	404.00	385.80	400.00	397.60	395.95	355065	1405.88	12557	218198	61.45
ICRA	EQ	26-Apr-2024	5238.20	5280.00	5370.65	5233.05	5236.10	5255.45	5304.64	3949	209.48	1612	2440	61.79
IDBI	EQ	26-Apr-2024	88.05	88.30	90.00	88.15	88.50	88.60	89.17	10738890	9575.43	26285	4466168	41.59
IDEA	EQ	26-Apr-2024	13.90	13.65	14.20	12.70	13.85	14.00	13.31	3867133280	514655.11	434734	2160538863	55.87
IDEAFORGE	EQ	26-Apr-2024	689.50	689.50	690.70	685.00	687.30	687.05	688.35	159350	1096.88	9609	90835	57.00
IDFC	EQ	26-Apr-2024	124.35	124.90	128.70	124.55	127.00	127.25	126.55	12870973	16288.82	41122	6405618	49.77
IDFCFIRSTB	EQ	26-Apr-2024	83.40	84.10	86.10	83.80	84.70	84.80	84.90	55911088	47467.09	110268	21089593	37.72
IDFNIFTYET	EQ	26-Apr-2024	241.50	241.88	243.41	241.25	243.10	242.41	242.22	507	1.23	24	377	74.36
IEL	EQ	26-Apr-2024	12.65	12.50	12.90	12.45	12.50	12.60	12.65	276643	34.99	1626	150370	54.36
IEX	EQ	26-Apr-2024	159.35	160.20	160.50	156.40	158.60	158.85	158.36	12153652	19246.11	69226	4255708	35.02
IFBAGRO	EQ	26-Apr-2024	474.75	471.25	474.90	466.70	474.20	473.55	471.66	2113	9.97	219	1057	50.02
IFBIND	EQ	26-Apr-2024	1656.25	1652.30	1658.80	1561.45	1575.10	1574.40	1602.09	48182	771.92	8069	20704	42.97
IFCI	EQ	26-Apr-2024	45.90	46.20	47.10	45.50	46.10	46.00	46.29	10608220	4911.06	24552	3513650	33.12
IFCI	NH	26-Apr-2024	1028.10	1028.50	1032.00	1028.50	1030.50	1030.50	1030.92	684	7.05	15	684	100.00
IFCI	NI	26-Apr-2024	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	613	14.71	13	613	100.00
IFCI	NL	26-Apr-2024	1008.87	1011.00	1011.00	1009.00	1009.00	1009.00	1010.50	190	1.92	4	190	100.00
IFGLEXPOR	EQ	26-Apr-2024	656.90	656.45	674.00	642.00	652.00	649.70	659.46	11634	76.72	1543	6807	58.51
IGARASHI	EQ	26-Apr-2024	526.00	526.00	547.00	525.75	547.00	540.80	537.26	178704	960.11	9425	92606	51.82
IGL	EQ	26-Apr-2024	453.05	453.05	463.65	453.05	460.35	460.05	460.05	1521118	6997.96	36135	685870	45.09
IGPL	EQ	26-Apr-2024	521.40	521.35	525.95	510.00	515.00	510.80	514.74	33298	171.40	3677	16921	50.82
IIFCL	N4	26-Apr-2024	1294.99	1297.00	1297.00	1293.00	1293.00	1293.00	1296.94	406	5.27	4	394	97.04
IIFL	EQ	26-Apr-2024	418.15	421.70	424.95	413.10	415.00	414.95	416.49	728719	3035.05	24578	381069	52.29
IIFL	N6	26-Apr-2024	974.96	975.00	975.00	975.00	975.00	975.00	975.00	148	1.44	9	148	100.00
IIFL	NC	26-Apr-2024	988.00	988.00	988.00	985.00	985.00	985.00	985.02	503	4.95	9	503	100.00
IIFL	ND	26-Apr-2024	1540.00	1566.00	1571.00	1566.00	1571.00	1571.00	1568.67	300	4.71	10	300	100.00
IIFL	NE	26-Apr-2024	936.04	936.00	936.04	906.00	929.00	929.00	922.65	2671	24.64	74	2643	98.95
IIFL	NF	26-Apr-2024	929.97	929.98	930.00	920.00	928.00	928.06	925.23	2047	18.94	49	1732	84.61
IIFL	NG	26-Apr-2024	1170.38	1106.05	1174.99	1106.05	1171.00	1171.00	1172.49	171	2.00	10	169	98.83
IIFL	NL	26-Apr-2024	930.48	930.00	935.00	930.00	934.80	934.74	930.23	1050	9.77	12	1002	95.43
IIFL	NS	26-Apr-2024	910.00	924.59	924.59	920.00	920.00	920.00	922.30	2	0.02	2	2	100.00
IIFL	NT	26-Apr-2024	916.03	920.00	920.00	894.00		910.30	907.58	582	5.28	21	581	99.83
IIFL	NZ	26-Apr-2024	902.99	902.71	908.00	896.26	908.00	906.97	903.93	1887	17.06	17	1687	89.40
IIFL	Y0	26-Apr-2024	945.20	956.80	956.80	956.80	956.80	956.80	956.80	23	0.22	2	23	100.00
IIFLSEC	EQ	26-Apr-2024	143.30	143.80	146.25	139.30	140.85	140.65	142.05	1037565	1473.88	11993	626926	60.42
IIHFL	N4	26-Apr-2024	978.69	988.00	988.00	987.00	987.00	987.00	987.40	25	0.25	2	25	100.00
IIHFL	N5	26-Apr-2024	940.00	942.99	942.99	935.00	935.00	935.09	937.03	320	3.00	16	320	100.00
IIHFL	N6	26-Apr-2024	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	2	0.02	1	2	100.00
IIHFL	N8	26-Apr-2024	1145.00	1152.30	1152.30	1145.00	1145.00	1145.00	1146.54	1000	11.47	9	1000	100.00
IIHFL	N9	26-Apr-2024	935.35	936.05	936.05	936.05	936.05	936.05	936.05	250	2.34	2	250	100.00
IIHFL	ND	26-Apr-2024	900.00	880.00	880.00	880.00	880.00	880.00	880.00	110	0.97	1	110	100.00
IIHFL	NE	26-Apr-2024	1030.00	1010.00	1010.11	1010.00	1010.00	1010.00	1010.03	81	0.82	3	81	100.00
IITL	EQ	26-Apr-2024	175.55	184.00	184.00	176.10	182.85	182.90	179.99	17184	30.93	1189	6902	40.17
IKIO	EQ	26-Apr-2024	300.80	304.60	304.60	299.60	300.00	301.00	301.90	157783	476.35	6273	98474	62.41
IL&FSENGG	BZ	26-Apr-2024	36.50	36.15	36.15	35.80	35.80	35.80	35.80	7212	2.58	31	-	-
IL&FSTRANS	BZ	26-Apr-2024	4.75	4.90	4.95	4.60	4.95	4.90	4.81	106971	5.14	132	-	-
IMAGICAA	EQ	26-Apr-2024	83.70	84.30	84.30	83.00	83.15	83.15	83.45	881772	735.84	5651	463702	52.59
IMFA	EQ	26-Apr-2024	737.35	737.35	739.00	717.00	722.60	721.20	724.42	149135	1080.37	10984	66539	44.62
IMPAL	EQ	26-Apr-2024	1013.60	1012.35	1023.45	1012.00	1023.00	1017.60	1020.95	4514	46.09	363	3889	86.15
IMPEXFERRO	BE	26-Apr-2024	3.50	3.45	3.50	3.45	3.50	3.50	3.45	5250	0.18	21	-	-
INCREDIBLE	EQ	26-Apr-2024	37.70	37.40	38.70	35.85	37.15	37.45	36.57	41177	15.06	703	23077	56.04
INDBANK	EQ	26-Apr-2024	52.65	52.85	54.00	51.50	51.70	52.05	52.74	673833	355.41	3994	325528	48.31
INDHOTEL	EQ	26-Apr-2024	577.25	584.80	584.80	560.35	571.75	568.95	570.06	6897520	39319.96	158860	3737521	54.19
INDIACEM	EQ	26-Apr-2024	226.60	226.90	231.00	225.50	227.95	227.60	228.50	2450768	5599.94	19923	729352	29.76
INDIAGLYCO	EQ	26-Apr-2024	852.40	853.40	858.75	836.00	841.00	840.10	846.90	30707	260.06	3698	16474	53.65
INDIAMART	EQ	26-Apr-2024	2658.30	2684.40	2684.95	2622.55	2649.95	2634.05	2638.48	75069	1980.68	11794	16997	22.64
INDIANB	EQ	26-Apr-2024	527.05	527.05	532.95	521.20	527.00	526.55	526.05	1628220	8565.26	52317	941187	57.80
INDIANCARD	EQ	26-Apr-2024	272.15	273.35	282.00	272.00	277.35	279.95	278.20	8241	22.93	507	6280	76.20
INDIANHUME	EQ	26-Apr-2024	272.45	272.45	279.00	267.70	276.95	275.85	272.99	72351	197.51	4034	34710	47.97
INDIASHLTR	EQ	26-Apr-2024	573.90	582.45	582.45	559.20	565.00	561.05	561.31	215501	1209.64	20777	129456	60.07
INDIFRA	SM	26-Apr-2024	42.50	41.00	43.40	40.00	41.00	41.05	41.44	14000	5.80	7	10000	71.43
INDIGO	EQ	26-Apr-2024	3812.55	3858.00	3972.00	3835.00	3932.95	3935.35	3917.76	1760839	68985.38	94582	763216	43.34
INDIGOPNTS	EQ	26-Apr-2024	1320.55	1329.50	1355.00	1310.00	1319.00	1325.00	1328.09	266063	3533.57	16105	217632	81.80
INDIGRID	IV	26-Apr-2024	135.86	136.74	138.00	135.60	136.55	136.81	136.44	315176	430.01	1773	233961	74.23
INDIGRID	NJ	26-Apr-2024	999.94	1000.00	1003.00	997.00	1002.00	1001.74	998.89	837	8.36	31	718	85.78
INDNIPPON	EQ	26-Apr-2024	713.95	718.30	725.00	708.00	710.10	716.35	714.99	12102	86.53	997	7438	61.46
INDOAMIN	EQ	26-Apr-2024	140.00	141.10	142.15	137.50	139.00	138.15	138.88	58757	81.60	1745	32852	55.91
INDOBORAX	EQ	26-Apr-2024	181.90	182.50	186.90	180.50	180.60	181.05	181.87	52143	94.83	2668	29386	56.36
INDOCO	EQ	26-Apr-2024	324.05	325.70	329.95	325.10	329.15	328.60	328.06	42066	138.00	2658	22483	53.45
INDORAMA	EQ	26-Apr-2024	45.25	45.25	46.55	45.25	45.55	45.55	45.91	155406	71.35	768	78476	50.50
INDOSTAR	EQ	26-Apr-2024	252.40	255.95	256.25	249.00	252.50	253.35	252.13	75587	190.58	1508	47146	62.37
INDOTECH	BE	26-Apr-2024	1883.45	1789.30	1945.00	1789.30	1823.00	1790.65	1834.51	58013	1064.26	2468	-	-
INDOTHAI	EQ	26-Apr-2024	346.25	343.05	350.00	338.30	340.00	343.95	345.86	6315	21.84	313	2771	43.88
INDOWIND	EQ	26-Apr-2024	23.85	24.00	24.25	22.80	23.50	23.30	23.45	289372	67.87	1589	139701	48.28
INDRAMEDCO	EQ	26-Apr-2024	265.00	264.00	273.80	261.20	262.90	262.20	266.18	810527	2157.49	13272	634447	78.28
INDSWFTLAB	EQ	26-Apr-2024	124.35	124.35	128.00	123.50	124.50	124.95	125.05	761747	952.54	4770	453959	59.59
INDSWFTLTD	BE	26-Apr-2024	23.50	24.50	24.65	24.50	24.65	24.65	24.63	36961	9.10	120	-	-
INDTERRAIN	EQ	26-Apr-2024	74.70	75.00	76.00	74.00	74.45	74.45	75.13	184184	138.38	1204	88250	47.91
INDUSINDBK	EQ	26-Apr-2024	1496.10	1511.50	1519.00	1443.30	1450.00	1446.40	1468.12	6135488	90076.61	222214	2883559	47.00
INDUSTOWER	EQ	26-Apr-2024	351.65	352.00	355.45	348.60	353.00	353.30	352.56	11226725	39580.53	96391	4885929	43.52
INFIBEAM	EQ	26-Apr-2024	35.20	35.35	35.50	34.90	35.05	35.00	35.12	10863839	3815.05	16499	3914950	36.04
INFINIUM	SM	26-Apr-2024	219.70	224.85	224.85	217.00	218.80	218.80	219.11	6500	14.24	12	5000	76.92
INFOBEAN	EQ	26-Apr-2024	387.60	386.85	392.95	383.05	390.00	389.70	388.02	19148	74.30	2045	7920	41.36
INFOLLION	SM	26-Apr-2024	217.80	220.00	225.00	211.60	222.50	221.10	219.40	16800	36.86	15	16800	100.00
INFRABEES	EQ	26-Apr-2024	882.79	909.25	909.25	879.79	884.67	881.61	884.05	18874	166.86	906	11759	62.30
INFRAIETF	EQ	26-Apr-2024	87.37	87.98	88.50	86.02	87.34	87.24	87.32	70914	61.92	1187	42381	59.76
INFY	EQ	26-Apr-2024	1438.45	1439.70	1445.40	1427.00	1432.00	1430.25	1435.15	8062444	115708.21	331963	5111560	63.40
INGERRAND	EQ	26-Apr-2024	4001.25	4021.30	4039.95	3912.35	3950.05	3942.25	3971.79	10564	419.58	3316	5033	47.64
INM	SM	26-Apr-2024	309.00	306.00	306.00	301.25	301.25	301.25	303.64	2400	7.29	4	1800	75.00
INNOVACAP	EQ	26-Apr-2024	471.95	467.05	475.00	465.10	465.50	469.55	468.86	26673	125.06	2119	15252	57.18
INNOVANA	SM	26-Apr-2024	503.50	520.00	520.00	520.00	520.00	520.00	520.00	200	1.04	1	200	100.00
INNOVATIVE	SM	26-Apr-2024	6.95	6.95	7.00	6.85	6.95	6.95	6.94	27000	1.88	8	21000	77.78
INOXGREEN	EQ	26-Apr-2024	151.90	153.00	154.30	149.10	151.25	150.75	152.22	1184344	1802.85	9941	893916	75.48
INOXINDIA	EQ	26-Apr-2024	1375.10	1379.90	1390.95	1365.85	1374.00	1370.15	1376.63	284864	3921.51	16914	144070	50.58
INOXWIND	EQ	26-Apr-2024	645.50	656.55	663.00	637.00	640.70	640.60	647.45	2192565	14195.84	40213	898109	40.96
INSECTICID	EQ	26-Apr-2024	577.70	573.70	583.30	573.70	577.40	577.90	578.76	15965	92.40	1743	9053	56.71
INSPIRE	SM	26-Apr-2024	47.10	47.10	49.00	47.00	48.90	48.85	48.32	24000	11.60	12	18000	75.00
INTELLECT	EQ	26-Apr-2024	1049.35	1051.75	1058.00	1033.70	1035.10	1041.50	1044.38	238415	2489.96	19490	113659	47.67
INTENTECH	BE	26-Apr-2024	120.60	120.60	122.00	119.10	120.00	119.90	120.28	23518	28.29	183	-	-
INTLCONV	EQ	26-Apr-2024	87.75	88.00	89.15	87.05	87.95	87.25	87.75	133209	116.89	2300	72508	54.43
INVENTURE	BE	26-Apr-2024	2.25	2.25	2.25	2.20	2.20	2.20	2.23	418343	9.32	286	-	-
IOB	EQ	26-Apr-2024	66.90	67.20	68.40	66.35	66.85	66.75	67.21	29997431	20160.70	58018	8159407	27.20
IOC	EQ	26-Apr-2024	170.20	170.70	172.60	169.85	171.70	171.55	171.45	17306072	29671.14	81447	7097880	41.01
IOLCP	EQ	26-Apr-2024	400.35	402.90	405.00	394.10	399.10	399.50	399.63	175229	700.27	10253	75639	43.17
IONEXCHANG	EQ	26-Apr-2024	557.15	557.15	561.80	542.25	548.00	547.70	549.52	180873	993.93	15454	89456	49.46
IPCALAB	EQ	26-Apr-2024	1328.45	1330.00	1343.95	1330.00	1337.10	1338.50	1337.40	196893	2633.24	25565	94272	47.88
IPL	EQ	26-Apr-2024	234.40	246.75	246.75	232.60	239.00	237.35	238.66	1183023	2823.39	13349	578302	48.88
IPSL	SM	26-Apr-2024	171.00	171.75	171.75	171.75	171.75	171.75	171.75	2000	3.44	2	2000	100.00
IRB	EQ	26-Apr-2024	67.80	68.25	70.40	67.60	68.85	68.80	69.19	31097107	21515.16	67844	11253501	36.19
IRBINVIT	IV	26-Apr-2024	67.52	67.72	68.05	67.47	67.59	67.58	67.78	272072	184.41	7735	252481	92.80
IRCON	EQ	26-Apr-2024	243.80	244.90	253.20	242.60	250.20	250.80	248.03	26239299	65080.33	137842	10150487	38.68
IRCTC	EQ	26-Apr-2024	1027.80	1034.30	1059.00	1026.60	1043.00	1044.45	1045.06	3367252	35189.68	83798	1137763	33.79
IREDA	EQ	26-Apr-2024	167.25	168.40	174.65	166.80	170.95	170.65	171.31	40701192	69723.48	174981	12824498	31.51
IREDA	N2	26-Apr-2024	1107.10	1107.10	1129.00	1107.10	1129.00	1129.00	1118.05	8	0.09	2	4	50.00
IREDA	N7	26-Apr-2024	1141.30	1141.30	1141.30	1131.46	1131.46	1133.42	1133.43	25	0.28	2	25	100.00
IRFC	EQ	26-Apr-2024	150.25	151.00	159.00	149.60	157.80	158.05	156.14	131170998	204807.88	392126	37761150	28.79
IRFC	N2	26-Apr-2024	1126.90	1120.00	1120.00	1110.00	1115.00	1115.00	1117.83	1805	20.18	14	1752	97.06
IRFC	N8	26-Apr-2024	1194.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1	0.01	1	1	100.00
IRFC	NA	26-Apr-2024	1169.00	1169.00	1169.00	1143.00	1143.00	1143.00	1143.71	308	3.52	5	305	99.03
IRFC	NE	26-Apr-2024	1170.90	1169.90	1170.00	1169.90	1170.00	1170.00	1169.97	312	3.65	5	312	100.00
IRFC	NI	26-Apr-2024	1048.01	1067.40	1067.40	1067.39	1067.39	1067.39	1067.39	13	0.14	3	13	100.00
IRFC	NJ	26-Apr-2024	1152.99	1152.90	1152.90	1152.90	1152.90	1152.90	1152.90	1	0.01	1	1	100.00
IRFC	NK	26-Apr-2024	1212.34	1205.01	1219.90	1205.01	1212.10	1212.10	1213.46	1437	17.44	10	1089	75.78
IRFC	NN	26-Apr-2024	1066.79	1040.41	1040.41	1040.41	1040.41	1040.41	1040.41	1	0.01	1	1	100.00
IRFC	NO	26-Apr-2024	1160.37	1160.50	1160.50	1160.50	1160.50	1160.50	1160.50	905	10.50	3	905	100.00
IRIS	EQ	26-Apr-2024	139.90	138.80	141.00	137.10	141.00	139.60	138.93	11020	15.31	401	5482	49.75
IRISDOREME	EQ	26-Apr-2024	78.50	80.35	80.35	78.00	79.00	79.15	79.30	59643	47.30	412	24437	40.97
IRMENERGY	EQ	26-Apr-2024	575.90	577.10	588.00	560.00	565.10	567.85	573.80	103601	594.46	3853	54417	52.53
ISEC	EQ	26-Apr-2024	741.25	727.85	733.35	721.10	729.65	729.35	729.10	1454206	10602.62	20073	1002683	68.95
ISFT	EQ	26-Apr-2024	134.40	135.80	137.35	133.45	136.95	136.40	135.50	96839	131.21	828	33847	34.95
ISGEC	EQ	26-Apr-2024	1067.10	1071.80	1107.90	1068.00	1106.80	1099.55	1090.47	370084	4035.64	32405	278728	75.31
ISHAN	SM	26-Apr-2024	2.90	3.00	3.00	3.00	3.00	3.00	3.00	432000	12.96	9	288000	66.67
ISMTLTD	EQ	26-Apr-2024	105.45	105.60	107.50	102.70	103.00	103.20	105.01	941771	988.99	8126	482080	51.19
IT	EQ	26-Apr-2024	35.36	35.36	36.20	35.36	35.61	35.54	35.75	96983	34.68	814	56950	58.72
ITALIANE	SM	26-Apr-2024	36.85	36.85	36.85	35.85	35.85	35.85	36.52	6000	2.19	3	6000	100.00
ITBEES	EQ	26-Apr-2024	35.58	36.65	36.65	35.55	35.80	35.68	35.99	10684272	3845.62	21743	5135743	48.07
ITC	EQ	26-Apr-2024	437.55	439.25	443.30	436.40	440.00	440.00	439.66	14773975	64955.67	202318	6781487	45.90
ITDC	EQ	26-Apr-2024	680.80	686.50	689.60	670.40	679.00	681.00	681.91	55095	375.70	2805	20701	37.57
ITDCEM	EQ	26-Apr-2024	376.55	378.85	379.75	371.00	375.00	372.90	375.04	252255	946.05	10050	142310	56.42
ITETF	EQ	26-Apr-2024	33.90	34.17	34.45	33.70	34.28	34.05	34.22	94783	32.43	715	69957	73.81
ITETFADD	EQ	26-Apr-2024	33.87	34.40	34.55	32.71	34.11	33.93	34.10	41518	14.16	407	29277	70.52
ITI	EQ	26-Apr-2024	293.50	293.70	298.95	289.50	292.80	292.95	293.76	1901268	5585.20	26911	311922	16.41
ITIETF	EQ	26-Apr-2024	35.48	35.69	36.28	35.51	35.72	35.65	35.92	602981	216.57	1693	273285	45.32
IVC	EQ	26-Apr-2024	10.00	10.25	10.30	10.10	10.15	10.15	10.17	294097	29.90	1348	185047	62.92
IVP	BE	26-Apr-2024	170.85	170.85	173.95	170.85	172.00	172.00	172.75	1534	2.65	21	-	-
IVZINGOLD	EQ	26-Apr-2024	6350.10	6352.50	6430.00	6352.50	6430.00	6430.00	6384.64	88	5.62	28	48	54.55
IVZINNIFTY	EQ	26-Apr-2024	2515.00	2567.62	2567.62	2499.43	2543.00	2543.00	2539.56	31	0.79	19	27	87.10
IWEL	BE	26-Apr-2024	7314.10	7679.80	7679.80	7405.05	7600.00	7616.40	7661.76	16637	1274.69	1345	-	-
IZMO	EQ	26-Apr-2024	363.90	362.95	373.00	355.20	356.00	358.85	362.51	219725	796.54	6026	98389	44.78
J&KBANK	EQ	26-Apr-2024	132.30	132.60	133.45	131.30	132.30	132.35	132.36	2207456	2921.83	12265	874462	39.61
JAGRAN	EQ	26-Apr-2024	104.10	103.50	106.80	103.05	104.60	104.25	104.99	477801	501.66	4570	228378	47.80
JAGSNPHARM	EQ	26-Apr-2024	333.35	332.00	346.00	330.35	345.00	343.55	339.87	80320	272.98	5068	57974	72.18
JAIBALAJI	BE	26-Apr-2024	1089.35	1143.80	1143.80	1080.00	1085.00	1085.70	1128.41	289290	3264.39	6552	-	-
JAICORPLTD	EQ	26-Apr-2024	321.10	322.70	327.30	315.95	316.80	316.95	320.89	417647	1340.20	4955	193909	46.43
JAINAM	SM	26-Apr-2024	140.00	141.00	141.00	139.00	139.00	139.00	140.00	3000	4.20	3	3000	100.00
JAIPURKURT	BE	26-Apr-2024	49.45	49.45	50.40	48.75	50.20	50.20	49.61	4998	2.48	47	-	-
JALAN	SM	26-Apr-2024	3.80	3.95	3.95	3.80	3.95	3.95	3.93	96000	3.77	19	93000	96.88
JAMNAAUTO	EQ	26-Apr-2024	134.50	135.15	135.30	130.80	132.70	132.15	133.26	2959220	3943.57	17547	1120228	37.86
JASH	EQ	26-Apr-2024	1887.95	1900.00	1905.90	1831.00	1860.00	1845.45	1868.83	23138	432.41	4072	9604	41.51
JAYAGROGN	EQ	26-Apr-2024	245.35	245.35	247.65	243.00	247.00	244.55	244.81	11432	27.99	599	7391	64.65
JAYBARMARU	EQ	26-Apr-2024	117.00	117.30	121.90	117.30	120.75	120.10	120.12	347835	417.84	8892	165280	47.52
JAYNECOIND	EQ	26-Apr-2024	55.25	56.00	58.00	53.70	55.15	55.50	56.42	922090	520.23	3718	449678	48.77
JAYSREETEA	EQ	26-Apr-2024	102.25	102.15	103.25	101.25	101.85	101.60	102.12	32237	32.92	472	19580	60.74
JBCHEPHARM	EQ	26-Apr-2024	1862.80	1872.15	1880.50	1848.00	1862.85	1865.05	1862.56	72657	1353.28	17534	44655	61.46
JBMA	EQ	26-Apr-2024	1821.40	1821.40	1821.60	1775.00	1783.00	1780.85	1787.32	103082	1842.41	11081	63664	61.76
JCHAC	EQ	26-Apr-2024	1150.80	1164.40	1173.95	1130.00	1137.50	1141.25	1149.19	107330	1233.42	8528	68912	64.21
JETAIRWAYS	BZ	26-Apr-2024	46.80	46.80	49.10	46.80	49.10	49.10	48.30	107801	52.07	734	-	-
JETFREIGHT	EQ	26-Apr-2024	14.30	14.35	14.60	14.25	14.25	14.30	14.36	60031	8.62	525	40967	68.24
JFLLIFE	SM	26-Apr-2024	43.00	40.55	45.00	40.50	45.00	45.00	43.54	46000	20.03	22	42000	91.30
JGCHEM	EQ	26-Apr-2024	255.70	258.00	261.50	250.00	251.95	250.60	253.26	311590	789.12	5864	160469	51.50
JHS	BE	26-Apr-2024	17.80	17.85	18.00	17.85	18.00	18.00	17.99	29785	5.36	63	-	-
JINDALPHOT	EQ	26-Apr-2024	644.10	636.00	646.35	633.00	635.00	641.90	640.37	5904	37.81	915	3329	56.39
JINDALPOLY	EQ	26-Apr-2024	580.40	581.00	595.00	575.55	581.00	583.50	585.91	107472	629.69	17896	15662	14.57
JINDALSAW	EQ	26-Apr-2024	547.80	550.85	564.00	548.30	560.05	559.40	558.02	1556993	8688.26	37409	846874	54.39
JINDALSTEL	EQ	26-Apr-2024	942.25	942.00	946.90	926.45	933.85	931.85	934.42	1823107	17035.52	50010	694141	38.07
JINDRILL	EQ	26-Apr-2024	813.70	811.80	814.60	785.00	791.00	788.20	797.82	83899	669.37	5058	51161	60.98
JINDWORLD	EQ	26-Apr-2024	336.30	336.35	355.00	335.00	335.90	336.65	340.71	192479	655.79	5794	118647	61.64
JIOFIN	EQ	26-Apr-2024	382.30	384.30	384.85	380.55	382.00	381.75	382.18	14131318	54006.46	156663	7292188	51.60
JISLDVREQS	EQ	26-Apr-2024	33.70	34.50	34.50	33.20	33.90	33.75	33.89	31156	10.56	458	17093	54.86
JISLJALEQS	EQ	26-Apr-2024	58.80	59.00	60.30	57.90	59.10	59.30	59.11	4315459	2550.68	10781	1688772	39.13
JITFINFRA	BE	26-Apr-2024	670.65	704.15	704.15	704.15	704.15	704.15	704.15	28899	203.49	228	-	-
JIWANRAM	SM	26-Apr-2024	15.85	15.70	15.70	15.35	15.35	15.50	15.48	18000	2.79	3	12000	66.67
JKCEMENT	EQ	26-Apr-2024	4031.55	4012.00	4108.00	3996.10	4056.00	4072.60	4063.71	189724	7709.83	16252	124582	65.66
JKIL	EQ	26-Apr-2024	650.05	652.00	657.65	641.00	648.50	648.30	650.73	251814	1638.62	11820	186729	74.15
JKLAKSHMI	EQ	26-Apr-2024	798.10	798.15	799.00	789.00	793.60	794.25	795.62	80768	642.61	7575	55144	68.27
JKPAPER	EQ	26-Apr-2024	374.30	375.90	388.85	375.85	386.30	386.40	383.82	1862338	7147.99	40712	972539	52.22
JKTYRE	EQ	26-Apr-2024	414.30	416.40	416.95	408.00	410.40	409.40	412.57	235691	972.38	13406	157634	66.88
JLHL	EQ	26-Apr-2024	1231.35	1220.50	1229.40	1169.40	1212.75	1210.20	1206.23	185033	2231.93	8196	144924	78.32
JMA	BE	26-Apr-2024	99.75	101.95	101.95	99.00	101.50	100.40	100.26	10076	10.10	149	-	-
JMFINANCIL	EQ	26-Apr-2024	82.35	82.35	83.00	81.70	81.80	81.90	82.06	1349249	1107.21	7118	771991	57.22
JOCIL	EQ	26-Apr-2024	191.90	193.95	194.70	192.05	194.45	193.95	193.77	5801	11.24	177	4159	71.69
JPASSOCIAT	EQ	26-Apr-2024	19.80	19.80	20.15	19.60	19.85	19.80	19.84	13945177	2767.40	9041	5716557	40.99
JPOLYINVST	EQ	26-Apr-2024	712.15	711.00	736.00	706.80	711.00	716.10	721.72	8652	62.44	1359	4032	46.60
JPPOWER	BE	26-Apr-2024	18.05	18.15	18.20	17.95	18.20	18.10	18.06	14627921	2642.11	25114	-	-
JSFB	EQ	26-Apr-2024	488.30	495.60	512.40	490.25	505.00	507.85	504.99	579470	2926.29	28056	223694	38.60
JSL	EQ	26-Apr-2024	729.70	729.90	731.30	698.50	703.00	701.15	710.07	934551	6635.96	48877	463545	49.60
JSLL	ST	26-Apr-2024	1013.45	1030.00	1030.00	1000.10	1020.00	1015.50	1012.63	5220	52.86	27	5220	100.00
JSWENERGY	EQ	26-Apr-2024	604.70	605.95	609.25	599.15	600.40	600.90	602.04	1929533	11616.56	47291	1057193	54.79
JSWHL	EQ	26-Apr-2024	6976.05	6997.00	7049.00	6730.05	6869.90	6846.55	6905.52	3040	209.93	1003	1349	44.38
JSWINFRA	EQ	26-Apr-2024	252.20	253.00	254.25	250.65	253.05	252.50	252.31	2599585	6558.96	19810	1522178	58.55
JSWSTEEL	EQ	26-Apr-2024	905.80	910.00	914.00	884.65	890.00	887.25	897.45	3626999	32550.37	123711	1256350	34.64
JTEKTINDIA	EQ	26-Apr-2024	180.00	180.70	184.50	177.80	179.65	178.90	180.72	276611	499.88	7191	83971	30.36
JTLIND	EQ	26-Apr-2024	209.00	210.00	224.60	207.30	222.20	222.40	218.85	6759926	14794.29	39236	1328131	19.65
JUBLFOOD	EQ	26-Apr-2024	439.00	440.05	442.25	436.05	437.55	437.35	438.10	951717	4169.44	27263	481978	50.64
JUBLINDS	EQ	26-Apr-2024	1199.15	1187.00	1214.95	1140.20	1180.00	1184.50	1183.68	9493	112.37	984	4653	49.02
JUBLINGREA	EQ	26-Apr-2024	560.15	562.80	564.25	542.00	544.50	544.10	547.79	352285	1929.80	15683	181457	51.51
JUBLPHARMA	EQ	26-Apr-2024	677.80	680.00	689.80	676.00	681.25	680.65	682.20	238359	1626.08	12838	121326	50.90
JUNIORBEES	EQ	26-Apr-2024	677.56	657.25	697.90	657.25	682.90	682.92	683.02	185512	1267.09	5258	102822	55.43
JUNIPER	EQ	26-Apr-2024	466.35	467.05	485.60	467.05	474.95	473.20	478.11	178330	852.61	7342	76968	43.16
JUSTDIAL	EQ	26-Apr-2024	1075.95	1080.00	1093.70	1062.00	1063.85	1066.80	1077.42	364625	3928.56	15490	91863	25.19
JWL	EQ	26-Apr-2024	419.55	424.80	424.80	409.00	410.10	410.95	414.52	1759122	7291.97	43204	852629	48.47
JYOTHYLAB	EQ	26-Apr-2024	426.70	429.50	429.90	417.55	422.00	420.45	421.16	546589	2301.99	26802	216437	39.60
JYOTICNC	EQ	26-Apr-2024	795.15	805.00	829.00	800.05	807.90	807.40	812.88	169399	1377.01	6963	86757	51.21
JYOTISTRUC	BE	26-Apr-2024	23.00	23.30	24.15	23.20	24.15	24.15	23.88	3387392	808.82	2646	-	-
K2INFRA	SM	26-Apr-2024	147.00	150.80	151.00	146.00	146.80	148.65	149.12	45600	68.00	35	44400	97.37
KABRAEXTRU	EQ	26-Apr-2024	378.25	376.10	388.85	370.80	379.00	377.50	380.76	193896	738.29	13402	42914	22.13
KAJARIACER	EQ	26-Apr-2024	1212.85	1220.00	1239.35	1195.65	1200.00	1205.50	1221.51	452608	5528.63	13599	372896	82.39
KAKATCEM	EQ	26-Apr-2024	218.45	221.00	223.80	217.55	220.00	219.20	220.25	11022	24.28	463	6524	59.19
KALAMANDIR	EQ	26-Apr-2024	202.75	205.00	205.90	201.00	201.65	201.95	202.47	237498	480.87	11498	143738	60.52
KALYANIFRG	EQ	26-Apr-2024	441.15	435.20	450.00	431.05	438.00	436.25	439.44	3740	16.43	412	2359	63.07
KALYANKJIL	EQ	26-Apr-2024	417.80	418.00	421.80	415.50	420.10	419.40	419.85	1347012	5655.36	24714	989582	73.46
KAMATHOTEL	EQ	26-Apr-2024	292.25	292.55	296.00	292.55	294.70	294.20	293.70	25920	76.13	672	21276	82.08
KAMDHENU	EQ	26-Apr-2024	531.10	532.20	544.95	527.25	534.00	539.40	535.47	32338	173.16	1581	19859	61.41
KAMOPAINTS	EQ	26-Apr-2024	185.40	186.00	189.80	184.80	188.00	188.95	187.76	676072	1269.37	26436	76799	11.36
KANANIIND	BE	26-Apr-2024	3.80	3.75	3.75	3.75	3.75	3.75	3.75	161575	6.06	376	-	-
KANDARP	SM	26-Apr-2024	28.65	29.00	29.90	28.40	29.75	29.60	29.44	84000	24.73	19	28000	33.33
KANORICHEM	EQ	26-Apr-2024	123.20	124.95	126.15	121.85	122.80	122.55	123.07	108060	132.99	1667	73462	67.98
KANPRPLA	EQ	26-Apr-2024	111.35	111.00	112.10	107.85	109.00	108.95	110.28	11149	12.29	354	7199	64.57
KANSAINER	EQ	26-Apr-2024	278.50	279.00	280.85	275.45	280.00	279.90	279.06	174173	486.04	7186	102613	58.91
KAPSTON	EQ	26-Apr-2024	290.20	291.60	296.50	285.60	291.80	288.95	289.72	4133	11.97	799	1708	41.33
KARMAENG	BE	26-Apr-2024	75.40	76.90	76.90	76.90	76.90	76.90	76.90	3116	2.40	20	-	-
KARNIKA	SM	26-Apr-2024	305.10	300.00	319.00	300.00	319.00	307.35	303.09	33600	101.84	20	28800	85.71
KARURVYSYA	EQ	26-Apr-2024	191.25	191.80	193.70	190.50	191.00	191.20	191.93	1040882	1997.74	16423	616175	59.20
KAUSHALYA	EQ	26-Apr-2024	817.00	832.15	838.20	800.00	800.00	804.65	813.10	557	4.53	150	391	70.20
KAVVERITEL	EQ	26-Apr-2024	14.10	14.20	14.45	13.90	14.15	14.30	14.20	33012	4.69	266	22165	67.14
KAYA	EQ	26-Apr-2024	341.50	341.75	349.85	341.10	343.00	345.45	345.09	9265	31.97	426	6264	67.61
KAYNES	EQ	26-Apr-2024	2647.25	2675.00	2737.00	2595.00	2715.00	2728.50	2693.76	191419	5156.37	20245	134552	70.29
KBCGLOBAL	EQ	26-Apr-2024	2.00	2.00	2.10	1.95	2.10	2.10	2.06	38116702	784.60	3506	20330033	53.34
KCEIL	SM	26-Apr-2024	233.55	230.00	239.00	228.00	228.00	231.55	232.73	20000	46.55	10	20000	100.00
KCK	SM	26-Apr-2024	101.00	103.00	105.75	103.00	105.75	105.70	104.76	28000	29.33	7	20000	71.43
KCP	EQ	26-Apr-2024	178.75	178.80	194.20	176.90	181.10	181.65	184.53	893768	1649.30	21664	297337	33.27
KCPSUGIND	EQ	26-Apr-2024	40.90	41.00	41.85	39.15	40.00	39.90	40.68	567344	230.80	3045	341392	60.17
KDDL	EQ	26-Apr-2024	2567.50	2599.00	2630.00	2568.25	2575.00	2597.35	2606.39	5028	131.05	2009	2552	50.76
KDL	SM	26-Apr-2024	1022.90	1055.00	1074.00	1050.25	1074.00	1073.95	1070.13	30000	321.04	64	15200	50.67
KEC	EQ	26-Apr-2024	733.80	733.80	736.00	721.70	728.00	726.15	727.75	181877	1323.60	16824	89494	49.21
KECL	EQ	26-Apr-2024	118.40	118.00	133.50	118.00	130.05	130.60	129.04	3385693	4368.78	28227	1004743	29.68
KEEPLEARN	EQ	26-Apr-2024	4.45	4.65	4.65	4.60	4.65	4.65	4.65	77603	3.61	63	73127	94.23
KEI	EQ	26-Apr-2024	3918.15	3919.00	3956.90	3855.00	3903.05	3897.15	3894.23	107344	4180.22	16605	45653	42.53
KEL	SM	26-Apr-2024	160.00	160.50	160.50	160.00	160.00	160.00	160.25	2400	3.85	2	2400	100.00
KELLTONTEC	EQ	26-Apr-2024	99.50	99.95	104.75	99.70	101.20	100.95	102.19	1356930	1386.60	11328	569237	41.95
KERNEX	EQ	26-Apr-2024	544.05	544.00	556.95	535.00	539.00	536.30	542.54	16373	88.83	805	12546	76.63
KESORAMIND	EQ	26-Apr-2024	174.60	174.10	178.00	173.95	176.30	175.80	176.68	661143	1168.13	6320	373276	56.46
KEYFINSERV	BE	26-Apr-2024	186.50	190.00	190.00	183.00	183.00	184.55	186.60	1140	2.13	37	-	-
KFINTECH	EQ	26-Apr-2024	660.75	663.00	702.00	662.05	695.00	693.45	686.89	1248932	8578.82	61886	646194	51.74
KHADIM	EQ	26-Apr-2024	366.10	366.40	368.80	348.00	348.00	350.60	355.02	36056	128.01	2047	26295	72.93
KHAICHEM	EQ	26-Apr-2024	74.65	74.65	76.10	74.45	74.70	74.75	75.10	115324	86.61	1406	57820	50.14
KHAITANLTD	EQ	26-Apr-2024	70.10	71.85	71.90	68.75	68.75	68.95	70.55	8875	6.26	259	3935	44.34
KHANDSE	EQ	26-Apr-2024	30.25	30.90	30.90	29.80	29.80	29.95	30.15	14437	4.35	58	13919	96.41
KHFM	SM	26-Apr-2024	68.95	67.75	69.95	66.50	69.95	67.85	68.00	52700	35.84	17	37200	70.59
KICL	EQ	26-Apr-2024	4437.35	4437.35	4487.30	4364.50	4384.00	4375.25	4415.84	7276	321.30	1846	3501	48.12
KILITCH	EQ	26-Apr-2024	347.75	352.30	365.10	340.50	361.00	359.25	356.43	13522	48.20	762	8329	61.60
KIMS	EQ	26-Apr-2024	2020.45	2011.00	2030.55	1981.35	2000.00	2004.80	2003.87	80468	1612.47	12151	56197	69.84
KINGFA	EQ	26-Apr-2024	1934.55	1954.95	2030.00	1890.00	2025.00	1996.65	1948.63	11492	223.94	1616	7505	65.31
KIOCL	EQ	26-Apr-2024	445.00	449.35	458.70	439.20	448.60	449.70	450.62	296053	1334.07	18626	74356	25.12
KIRIINDUS	EQ	26-Apr-2024	378.05	380.90	380.90	370.15	371.00	372.20	374.34	92802	347.39	4588	46525	50.13
KIRLOSBROS	EQ	26-Apr-2024	1335.00	1346.55	1348.80	1285.80	1299.75	1299.15	1314.81	86272	1134.31	12699	38661	44.81
KIRLOSENG	EQ	26-Apr-2024	954.05	962.00	1028.45	955.70	1023.00	1018.30	1003.56	896899	9000.89	59649	333144	37.14
KIRLOSIND	EQ	26-Apr-2024	4637.15	4640.00	5444.00	4640.00	5151.00	5232.65	5208.74	65170	3394.54	12568	9681	14.85
KIRLPNU	EQ	26-Apr-2024	908.60	940.00	1090.30	930.00	1090.30	1068.70	1015.48	3510081	35644.35	114473	912238	25.99
KITEX	EQ	26-Apr-2024	202.70	202.85	206.75	200.70	204.75	204.70	204.11	125310	255.77	5919	54347	43.37
KKCL	EQ	26-Apr-2024	703.05	702.00	720.40	702.00	707.50	712.35	713.83	11088	79.15	1802	5614	50.63
KLL	SM	26-Apr-2024	99.95	100.80	103.00	100.00	101.00	100.60	100.64	48000	48.31	30	30400	63.33
KMSUGAR	EQ	26-Apr-2024	43.05	44.10	44.10	41.50	42.50	42.60	42.76	2154387	921.26	8092	1025334	47.59
KNAGRI	SM	26-Apr-2024	130.25	131.00	137.00	128.00	134.50	134.50	132.24	17600	23.27	22	14400	81.82
KNRCON	EQ	26-Apr-2024	262.15	262.80	269.70	261.50	267.10	266.70	266.37	1311001	3492.16	20717	940768	71.76
KODYTECH	SM	26-Apr-2024	870.35	900.00	900.00	860.00	890.00	883.70	880.55	14400	126.80	18	11200	77.78
KOHINOOR	EQ	26-Apr-2024	41.80	41.80	42.95	41.00	41.85	41.70	41.83	134137	56.10	960	77760	57.97
KOKUYOCMLN	EQ	26-Apr-2024	139.95	141.70	151.00	141.45	144.00	144.10	147.14	1562221	2298.60	19836	323665	20.72
KOLTEPATIL	EQ	26-Apr-2024	543.70	542.10	547.70	538.10	543.50	542.90	542.50	100080	542.93	8525	42227	42.19
KONSTELEC	SM	26-Apr-2024	175.40	176.00	180.00	170.00	175.00	174.25	175.49	140000	245.69	67	68000	48.57
KONTOR	SM	26-Apr-2024	85.50	84.00	85.50	84.00	84.00	84.85	84.55	13200	11.16	11	12000	90.91
KOPRAN	EQ	26-Apr-2024	259.50	261.90	262.90	252.95	255.50	254.90	257.67	265657	684.53	9644	145647	54.83
KORE	SM	26-Apr-2024	405.10	398.00	404.55	396.00	398.25	396.85	398.12	7500	29.86	15	7000	93.33
KOTAKBANK	EQ	26-Apr-2024	1642.45	1642.45	1655.00	1605.00	1614.70	1608.50	1626.45	22146849	360207.05	843281	15562952	70.27
KOTARISUG	EQ	26-Apr-2024	60.20	60.50	60.75	59.50	59.95	59.75	60.05	176545	106.01	1785	101008	57.21
KOTHARIPET	EQ	26-Apr-2024	134.00	134.10	135.70	131.65	132.50	132.05	133.19	70255	93.57	1541	43083	61.32
KOTHARIPRO	EQ	26-Apr-2024	129.25	131.70	131.70	127.95	131.50	130.00	129.88	29249	37.99	1211	13985	47.81
KOTYARK	SM	26-Apr-2024	1114.85	1154.80	1154.80	1113.95	1129.75	1131.60	1126.65	8200	92.39	41	5800	70.73
KPIGREEN	EQ	26-Apr-2024	2109.15	2003.70	2003.70	2003.70	2003.70	2003.70	2003.70	120459	2413.64	8608	120396	99.95
KPIL	EQ	26-Apr-2024	1183.50	1186.00	1196.00	1171.30	1180.00	1186.95	1177.98	182165	2145.86	9900	119249	65.46
KPITTECH	EQ	26-Apr-2024	1373.95	1376.00	1456.00	1376.00	1415.65	1416.45	1420.41	1372375	19493.38	72022	508158	37.03
KPRMILL	EQ	26-Apr-2024	866.40	865.00	876.80	860.20	867.50	865.35	867.98	83033	720.71	11029	38000	45.76
KRBL	EQ	26-Apr-2024	299.25	300.45	301.00	295.05	296.00	296.30	297.44	347365	1033.19	12890	197815	56.95
KREBSBIO	EQ	26-Apr-2024	71.55	71.00	74.00	71.00	72.95	73.00	73.10	3926	2.87	70	3434	87.47
KRIDHANINF	BE	26-Apr-2024	4.40	4.40	4.55	4.35	4.55	4.55	4.46	64031	2.85	132	-	-
KRISHANA	EQ	26-Apr-2024	237.70	237.70	237.70	227.50	228.05	228.75	230.68	32754	75.56	1155	26154	79.85
KRISHCA	SM	26-Apr-2024	231.60	241.65	241.65	233.75	233.75	233.75	236.69	24500	57.99	44	18000	73.47
KRISHIVAL	SM	26-Apr-2024	240.00	240.00	240.00	240.00	240.00	240.00	240.00	1000	2.40	1	1000	100.00
KRISHNADEF	SM	26-Apr-2024	442.00	442.00	450.00	421.10	440.00	441.50	433.54	29000	125.73	57	14000	48.28
KRITI	EQ	26-Apr-2024	137.95	138.65	143.00	138.25	141.00	141.10	140.67	72442	101.91	2326	43644	60.25
KRITIKA	BE	26-Apr-2024	21.50	21.90	21.90	21.90	21.90	21.90	21.90	675595	147.96	649	-	-
KRITINUT	EQ	26-Apr-2024	111.10	110.75	112.95	108.15	109.80	109.20	110.16	29122	32.08	937	13428	46.11
KRSNAA	EQ	26-Apr-2024	571.60	573.00	578.20	560.00	567.00	565.50	565.44	162369	918.10	10128	125801	77.48
KRYSTAL	EQ	26-Apr-2024	767.15	768.00	782.20	761.00	763.10	765.00	772.79	283968	2194.48	13273	71184	25.07
KSB	EQ	26-Apr-2024	4931.70	4988.90	5190.00	4630.05	4690.00	4674.75	4936.83	278988	13773.17	48241	71323	25.56
KSCL	EQ	26-Apr-2024	841.10	838.30	888.00	828.30	880.00	879.85	872.82	781150	6818.00	56430	150127	19.22
KSHITIJPOL	BE	26-Apr-2024	5.40	5.50	5.50	5.50	5.50	5.50	5.50	117775	6.48	71	-	-
KSL	EQ	26-Apr-2024	892.25	949.40	970.70	890.05	899.00	899.10	925.50	235707	2181.47	18211	92473	39.23
KSOLVES	EQ	26-Apr-2024	1105.25	1105.05	1115.40	1099.15	1110.00	1103.45	1104.56	18284	201.96	3341	9911	54.21
KTKBANK	EQ	26-Apr-2024	226.90	227.20	229.30	226.00	228.45	227.85	227.97	892918	2035.56	15678	465614	52.15
KTL	SM	26-Apr-2024	50.85	52.95	52.95	50.70	50.70	50.70	51.90	39000	20.24	13	30000	76.92
KUANTUM	EQ	26-Apr-2024	161.60	162.50	163.40	158.55	160.45	160.55	161.79	82916	134.15	2687	45885	55.34
LAGNAM	BE	26-Apr-2024	146.20	152.80	153.50	146.20	152.00	150.75	151.84	99324	150.81	818	-	-
LAKPRE	BZ	26-Apr-2024	4.45	4.65	4.65	4.35	4.35	4.35	4.63	2150	0.10	8	-	-
LAL	BE	26-Apr-2024	25.85	25.45	25.50	25.35	25.50	25.50	25.42	66142	16.81	192	-	-
LALPATHLAB	EQ	26-Apr-2024	2330.65	2330.65	2399.95	2330.65	2390.00	2388.35	2383.05	266846	6359.08	32429	113191	42.42
LAMBODHARA	EQ	26-Apr-2024	156.35	157.20	159.85	155.05	156.50	156.05	156.89	10077	15.81	409	5547	55.05
LANCORHOL	EQ	26-Apr-2024	49.40	50.80	50.80	48.50	49.55	49.75	49.51	69963	34.64	347	45626	65.21
LANDMARK	EQ	26-Apr-2024	769.45	773.45	792.25	766.00	792.25	789.80	774.37	264793	2050.49	8519	221371	83.60
LAOPALA	EQ	26-Apr-2024	328.70	329.90	330.35	326.40	327.00	327.35	327.91	79812	261.71	5766	46881	58.74
LASA	EQ	26-Apr-2024	25.70	25.50	25.95	25.35	25.65	25.55	25.62	43313	11.10	463	35872	82.82
LATENTVIEW	BE	26-Apr-2024	501.25	500.00	504.85	494.00	496.90	496.35	497.51	211281	1051.15	9381	-	-
LATTEYS	BE	26-Apr-2024	16.60	16.30	16.30	16.30	16.30	16.30	16.30	70756	11.53	105	-	-
LAURUSLABS	EQ	26-Apr-2024	425.90	420.20	443.85	414.60	436.55	436.95	426.56	8553636	36486.46	97462	4369403	51.08
LAWSIKHO	SM	26-Apr-2024	279.70	278.00	285.00	278.00	284.00	284.00	280.87	27000	75.84	22	25000	92.59
LAXMICOT	EQ	26-Apr-2024	33.00	33.55	33.90	32.40	32.75	32.55	33.10	65864	21.80	338	46363	70.39
LAXMIMACH	EQ	26-Apr-2024	16718.25	16700.00	16845.05	16550.00	16670.00	16650.05	16687.57	2180	363.79	1093	995	45.64
LCCINFOTEC	BE	26-Apr-2024	1.95	1.95	1.95	1.90	1.90	1.90	1.93	22905	0.44	48	-	-
LEMERITE	SM	26-Apr-2024	69.80	69.80	77.00	69.10	75.00	74.15	72.57	123200	89.41	57	113600	92.21
LEMONTREE	EQ	26-Apr-2024	138.20	138.80	144.90	138.50	144.30	144.50	142.92	15515000	22174.03	70387	7418561	47.82
LEXUS	EQ	26-Apr-2024	49.15	54.90	56.70	52.15	52.20	52.90	54.53	2463807	1343.62	10666	460594	18.69
LFIC	BE	26-Apr-2024	178.05	174.55	183.00	174.55	183.00	182.95	181.03	1203	2.18	25	-	-
LGBBROSLTD	EQ	26-Apr-2024	1308.30	1313.50	1323.00	1293.60	1299.95	1304.35	1312.88	23218	304.82	3728	14517	62.52
LGBFORGE	EQ	26-Apr-2024	10.55	10.75	10.75	10.30	10.40	10.40	10.47	95346	9.99	639	61491	64.49
LGHL	BE	26-Apr-2024	261.60	253.00	271.90	249.00	265.00	265.00	261.08	896	2.34	64	-	-
LIBAS	EQ	26-Apr-2024	20.45	20.45	21.70	20.45	21.30	21.30	21.17	585036	123.84	1299	380701	65.07
LIBERTSHOE	EQ	26-Apr-2024	337.90	337.95	339.95	328.20	333.00	330.45	332.77	43451	144.59	1692	26163	60.21
LICHSGFIN	EQ	26-Apr-2024	661.25	665.85	672.40	657.00	662.55	661.35	662.96	1345850	8922.47	46877	529878	39.37
LICI	EQ	26-Apr-2024	984.50	989.00	1005.50	982.00	988.00	988.05	992.40	3359199	33336.77	72871	1465234	43.62
LICMFGOLD	EQ	26-Apr-2024	6559.20	6613.30	6632.25	6506.60	6585.00	6595.20	6570.86	420	27.60	107	223	53.10
LICNETFGSC	EQ	26-Apr-2024	25.04	25.20	25.20	24.97	25.02	25.00	25.01	21934	5.49	114	21872	99.72
LICNETFN50	EQ	26-Apr-2024	244.99	245.39	245.46	243.93	244.37	244.27	244.94	478	1.17	36	414	86.61
LICNETFSEN	EQ	26-Apr-2024	814.33	812.16	817.60	806.01	811.64	811.63	812.71	99	0.80	28	54	54.55
LICNFNHGP	EQ	26-Apr-2024	254.00	249.09	252.64	249.09	252.00	249.83	250.27	4365	10.92	152	3751	85.93
LICNMID100	EQ	26-Apr-2024	50.62	50.00	50.81	50.00	50.15	50.19	50.14	15294	7.67	131	12084	79.01
LIKHITHA	EQ	26-Apr-2024	316.75	320.00	323.55	312.60	314.50	313.90	316.67	214167	678.21	4506	129678	60.55
LINC	EQ	26-Apr-2024	599.30	605.30	605.35	581.05	590.00	590.85	588.64	13987	82.33	1947	6811	48.70
LINCOLN	EQ	26-Apr-2024	600.35	595.00	608.35	591.25	595.20	596.90	600.56	22877	137.39	3249	11902	52.03
LINDEINDIA	EQ	26-Apr-2024	8390.00	8386.00	8484.80	8281.50	8324.80	8346.35	8396.43	76882	6455.34	16626	15223	19.80
LIQUID	EQ	26-Apr-2024	999.99	999.98	1000.00	999.98	1000.00	999.99	1000.00	147118	1471.18	129	133373	90.66
LIQUID1	EQ	26-Apr-2024	1000.00	999.99	1000.00	999.99	1000.00	1000.00	999.99	545	5.45	8	335	61.47
LIQUIDADD	EQ	26-Apr-2024	1006.21	1006.00	1006.73	1006.00	1006.73	1006.73	1006.73	22920	230.74	37	22918	99.99
LIQUIDBEES	EQ	26-Apr-2024	999.99	1003.65	1003.65	999.99	1000.00	999.99	1000.00	3822558	38225.41	8460	3506279	91.73
LIQUIDCASE	EQ	26-Apr-2024	101.82	101.89	101.89	98.75	101.89	101.88	101.88	2508108	2555.24	2271	2491059	99.32
LIQUIDETF	EQ	26-Apr-2024	1000.00	1000.00	1004.50	999.99	1000.00	999.99	1000.00	483000	4830.01	734	336153	69.60
LIQUIDIETF	EQ	26-Apr-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	633976	6339.76	1015	509005	80.29
LIQUIDSBI	EQ	26-Apr-2024	1000.00	1000.00	1000.01	1000.00	1000.01	1000.01	1000.01	11974	119.74	15	11974	100.00
LLOYDS	SM	26-Apr-2024	115.15	120.90	120.90	120.90	120.90	120.90	120.90	15000	18.14	13	15000	100.00
LLOYDSENGG	EQ	26-Apr-2024	64.45	64.90	65.10	63.00	63.85	63.70	63.78	8553345	5455.65	22353	3074903	35.95
LLOYDSME	EQ	26-Apr-2024	730.50	731.65	741.15	725.00	726.00	727.25	733.08	222522	1631.26	8870	109269	49.10
LODHA	EQ	26-Apr-2024	1213.30	1227.35	1227.35	1171.95	1195.50	1197.55	1195.27	780758	9332.20	67612	406096	52.01
LOKESHMACH	BE	26-Apr-2024	450.35	452.90	457.80	436.10	445.00	443.35	449.10	36684	164.75	699	-	-
LORDSCHLO	BE	26-Apr-2024	131.55	131.55	134.40	130.90	132.50	132.55	132.54	16138	21.39	143	-	-
LOTUSEYE	BE	26-Apr-2024	59.55	60.90	62.50	59.00	60.65	60.80	60.86	39973	24.33	199	-	-
LOVABLE	EQ	26-Apr-2024	124.05	125.20	128.00	124.40	125.20	125.25	126.12	25649	32.35	629	11723	45.71
LOWVOL	EQ	26-Apr-2024	179.57	179.32	181.11	179.24	179.93	179.90	179.77	364	0.65	20	276	75.82
LOWVOL1	EQ	26-Apr-2024	18.31	18.70	18.70	17.00	18.32	18.30	18.31	34484	6.31	250	27043	78.42
LOWVOLIETF	EQ	26-Apr-2024	19.38	19.80	19.80	19.15	19.41	19.36	19.39	1196005	231.88	1339	1021156	85.38
LOYALTEX	EQ	26-Apr-2024	571.25	569.65	577.45	560.10	573.05	570.20	567.45	489	2.77	113	312	63.80
LPDC	EQ	26-Apr-2024	9.90	10.15	10.15	9.60	9.70	9.70	9.81	118578	11.64	544	100385	84.66
LRRPL	SM	26-Apr-2024	34.95	34.00	34.00	33.25	33.25	33.25	33.75	9000	3.04	3	9000	100.00
LT	EQ	26-Apr-2024	3652.30	3652.00	3660.90	3585.00	3608.00	3605.20	3614.36	1973113	71315.46	155188	967785	49.05
LTF	EQ	26-Apr-2024	167.75	167.35	169.50	161.10	163.65	163.80	164.70	6578217	10834.17	45987	2508525	38.13
LTF	N5	26-Apr-2024	1051.00	1045.21	1050.00	1045.21	1050.00	1050.00	1046.08	55	0.58	2	45	81.82
LTF	N7	26-Apr-2024	1035.00	1040.00	1040.00	1021.20	1040.00	1040.00	1032.92	251	2.59	5	157	62.55
LTF	NF	26-Apr-2024	1024.00	1027.00	1027.00	1026.00	1026.00	1026.00	1026.07	400	4.10	6	400	100.00
LTF	NL	26-Apr-2024	1003.15	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	20	0.20	1	20	100.00
LTFOODS	EQ	26-Apr-2024	213.45	213.45	215.00	211.85	214.45	214.50	213.82	522389	1116.97	11398	272766	52.22
LTGILTBEES	EQ	26-Apr-2024	25.38	25.49	25.49	25.36	25.43	25.41	25.39	1183272	300.43	750	962211	81.32
LTIM	EQ	26-Apr-2024	4634.70	4640.50	4823.55	4639.70	4793.05	4788.05	4782.61	757962	36250.38	75337	298552	39.39
LTTS	EQ	26-Apr-2024	5182.85	4901.00	4958.65	4690.00	4816.00	4778.10	4772.87	1706962	81471.08	135992	471248	27.61
LUMAXIND	EQ	26-Apr-2024	2552.30	2579.00	2579.00	2500.00	2529.30	2514.25	2530.66	2495	63.14	916	1355	54.31
LUMAXTECH	EQ	26-Apr-2024	488.75	495.40	500.95	478.00	479.00	478.95	484.70	160554	778.21	7545	86675	53.98
LUPIN	EQ	26-Apr-2024	1594.40	1590.00	1624.00	1585.10	1616.00	1615.95	1614.50	587789	9489.87	34870	245507	41.77
LUXIND	EQ	26-Apr-2024	1351.30	1360.25	1446.00	1360.25	1423.90	1420.65	1417.27	575596	8157.75	36442	219544	38.14
LXCHEM	EQ	26-Apr-2024	250.25	251.25	256.35	251.15	252.95	253.25	253.85	825422	2095.32	14738	366985	44.46
LYKALABS	EQ	26-Apr-2024	126.00	126.10	128.90	122.10	124.00	123.15	124.40	75916	94.44	1699	42574	56.08
LYPSAGEMS	EQ	26-Apr-2024	6.65	6.75	6.95	6.15	6.70	6.65	6.56	151579	9.94	335	78624	51.87
M&M	EQ	26-Apr-2024	2096.85	2099.55	2103.00	2038.80	2055.00	2044.90	2063.69	2952484	60930.02	154737	1827710	61.90
M&MFIN	EQ	26-Apr-2024	257.75	260.00	263.00	257.40	258.45	258.65	259.12	6673767	17293.11	35587	3890688	58.30
M&MFIN	N1	26-Apr-2024	1011.50	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	13	0.13	2	13	100.00
M&MFIN	N2	26-Apr-2024	1077.10	1081.00	1086.00	1075.00	1086.00	1080.63	1080.84	975	10.54	12	950	97.44
MAANALU	EQ	26-Apr-2024	151.75	154.85	154.85	151.00	151.45	151.65	152.36	100994	153.87	2816	52016	51.50
MACPOWER	BE	26-Apr-2024	1148.00	1148.05	1148.05	1147.00	1147.90	1147.90	1147.39	2848	32.68	128	-	-
MADHAV	BE	26-Apr-2024	42.60	43.10	43.10	42.05	42.10	42.10	42.12	3047	1.28	33	-	-
MADHAVBAUG	SM	26-Apr-2024	206.00	203.00	203.00	200.10	200.10	200.55	201.05	2400	4.83	6	1600	66.67
MADHUCON	BE	26-Apr-2024	9.25	9.30	9.65	8.90	9.20	9.10	9.14	47510	4.34	84	-	-
MADHUSUDAN	SM	26-Apr-2024	107.20	107.20	111.95	107.00	111.00	111.00	110.27	28000	30.88	14	24000	85.71
MADRASFERT	EQ	26-Apr-2024	92.35	92.80	96.50	91.55	92.80	92.75	93.96	1341289	1260.32	9405	349476	26.06
MAFANG	EQ	26-Apr-2024	94.83	94.90	95.41	94.90	95.41	95.41	95.41	127473	121.62	2397	125794	98.68
MAGADSUGAR	EQ	26-Apr-2024	594.20	592.00	605.95	588.15	590.60	592.90	593.53	7863	46.67	1087	3570	45.40
MAGNUM	EQ	26-Apr-2024	59.00	59.15	60.00	57.25	59.90	59.25	59.16	144111	85.25	833	100160	69.50
MAGSON	SM	26-Apr-2024	103.95	101.90	104.00	101.90	104.00	104.00	103.29	10000	10.33	5	8000	80.00
MAHABANK	EQ	26-Apr-2024	65.25	65.90	69.40	65.20	67.75	67.65	67.35	94289305	63500.95	115256	25359748	26.90
MAHAPEXLTD	EQ	26-Apr-2024	125.10	128.10	128.10	124.80	127.75	127.50	127.27	5589	7.11	385	3336	59.69
MAHASTEEL	BE	26-Apr-2024	109.65	110.00	112.45	109.00	112.20	111.75	111.10	13156	14.62	229	-	-
MAHEPC	EQ	26-Apr-2024	133.95	135.25	137.00	133.60	134.85	134.10	135.26	71034	96.08	2051	36876	51.91
MAHESHWARI	EQ	26-Apr-2024	67.85	68.10	68.55	67.05	67.45	67.95	67.72	17812	12.06	142	12785	71.78
MAHKTECH	EQ	26-Apr-2024	12.57	12.75	12.89	12.71	12.84	12.81	12.79	3618719	463.00	2534	2852488	78.83
MAHLIFE	EQ	26-Apr-2024	663.85	670.00	673.20	652.35	665.00	665.95	662.63	338819	2245.12	19680	155066	45.77
MAHLOG	EQ	26-Apr-2024	472.15	473.00	483.20	470.20	471.80	471.80	474.79	226453	1075.19	14247	112659	49.75
MAHSCOOTER	EQ	26-Apr-2024	8040.90	8121.30	8121.30	7782.50	7939.95	7905.00	7906.29	12014	949.86	3497	6846	56.98
MAHSEAMLES	EQ	26-Apr-2024	905.75	911.00	916.40	883.00	890.00	888.60	898.80	176640	1587.63	12812	101865	57.67
MAITHANALL	EQ	26-Apr-2024	1239.55	1250.00	1283.95	1220.00	1225.50	1227.55	1254.55	199767	2506.17	16136	91299	45.70
MAITREYA	SM	26-Apr-2024	167.00	170.00	174.00	170.00	171.00	171.00	171.38	12800	21.94	8	9600	75.00
MAKEINDIA	EQ	26-Apr-2024	129.98	133.90	133.90	130.01	130.59	130.26	130.43	25284	32.98	417	19423	76.82
MAKS	SM	26-Apr-2024	58.50	61.00	61.40	61.00	61.40	61.40	61.20	3000	1.84	2	3000	100.00
MAL	SM	26-Apr-2024	46.00	45.90	46.00	45.35	45.50	45.50	45.72	11200	5.12	7	9600	85.71
MALLCOM	EQ	26-Apr-2024	1075.00	1091.00	1091.00	1030.00	1040.30	1041.85	1053.51	6278	66.14	954	4101	65.32
MALUPAPER	BE	26-Apr-2024	38.85	38.10	38.75	38.10	38.20	38.20	38.17	5766	2.20	36	-	-
MANAKALUCO	BE	26-Apr-2024	27.25	27.10	27.65	27.00	27.25	27.25	27.21	18343	4.99	58	-	-
MANAKCOAT	EQ	26-Apr-2024	49.75	51.70	52.20	48.55	50.25	50.85	51.43	690524	355.17	2649	354052	51.27
MANAKSIA	EQ	26-Apr-2024	119.50	119.50	120.00	116.25	117.55	116.90	117.75	99854	117.58	1714	61036	61.13
MANAKSTEEL	BE	26-Apr-2024	58.05	58.10	59.00	58.05	58.05	58.05	58.41	26489	15.47	136	-	-
MANALIPETC	EQ	26-Apr-2024	79.10	79.80	79.80	77.15	77.50	77.50	78.11	683486	533.87	3952	398653	58.33
MANAPPURAM	EQ	26-Apr-2024	194.35	194.35	200.00	194.10	195.55	195.15	196.50	5624726	11052.70	30966	1864678	33.15
MANGALAM	EQ	26-Apr-2024	100.75	100.15	101.90	100.00	100.80	100.70	100.83	20220	20.39	370	13165	65.11
MANGCHEFER	EQ	26-Apr-2024	116.40	116.25	118.55	116.10	117.65	117.25	117.45	240577	282.55	2604	142451	59.21
MANGLMCEM	EQ	26-Apr-2024	890.20	895.00	901.35	861.25	864.00	866.75	879.07	105730	929.44	5974	61856	58.50
MANINDS	BE	26-Apr-2024	421.30	421.55	428.00	415.00	421.50	420.10	420.96	143685	604.85	1740	-	-
MANINFRA	EQ	26-Apr-2024	206.65	208.00	212.30	203.45	209.40	209.25	208.64	692291	1444.39	14586	332077	47.97
MANKIND	EQ	26-Apr-2024	2398.55	2398.55	2452.45	2360.00	2373.80	2369.00	2403.04	197510	4746.25	23992	114468	57.96
MANOMAY	EQ	26-Apr-2024	199.65	193.00	204.20	193.00	197.50	201.45	200.10	18854	37.73	735	13441	71.29
MANORAMA	BE	26-Apr-2024	608.05	622.00	638.45	608.25	638.45	638.45	633.41	63830	404.31	813	-	-
MANORG	EQ	26-Apr-2024	404.45	406.60	426.40	405.75	418.00	417.45	419.42	36920	154.85	2673	15929	43.14
MANUGRAPH	EQ	26-Apr-2024	23.55	23.50	24.30	23.50	23.65	23.80	23.80	11087	2.64	159	7540	68.01
MANYAVAR	EQ	26-Apr-2024	925.70	934.00	940.95	925.00	940.00	937.55	934.39	98849	923.64	13641	53570	54.19
MAPMYINDIA	EQ	26-Apr-2024	1989.65	1996.00	2069.00	1981.00	2000.00	1998.55	2015.01	65508	1319.99	9047	25857	39.47
MARALOVER	EQ	26-Apr-2024	73.50	75.30	76.00	73.50	75.00	75.05	74.63	16166	12.06	417	9662	59.77
MARATHON	EQ	26-Apr-2024	441.60	441.65	448.50	440.25	441.80	442.00	443.98	20194	89.66	2655	7468	36.98
MARCO	SM	26-Apr-2024	51.25	51.30	51.30	51.00	51.00	51.00	51.20	9000	4.61	3	9000	100.00
MARICO	EQ	26-Apr-2024	510.15	511.95	518.70	510.35	518.45	517.85	516.41	1801225	9301.78	41031	1136569	63.10
MARINE	EQ	26-Apr-2024	101.85	106.00	106.90	103.90	106.90	106.90	106.18	349223	370.80	1424	304330	87.14
MARINETRAN	SM	26-Apr-2024	31.55	31.15	31.15	31.00	31.00	31.00	31.08	16000	4.97	4	16000	100.00
MARKSANS	EQ	26-Apr-2024	167.15	167.50	173.80	166.15	172.00	172.15	171.09	2110794	3611.25	26116	795369	37.68
MARSHALL	BE	26-Apr-2024	25.50	25.00	25.00	25.00	25.00	25.00	25.00	87759	21.94	71	-	-
MARUTI	EQ	26-Apr-2024	12922.50	12922.00	13045.00	12660.00	12760.00	12703.35	12806.25	704626	90236.18	122451	295984	42.01
MASFIN	EQ	26-Apr-2024	308.70	309.00	313.55	303.05	304.95	304.85	307.39	275663	847.36	14859	121309	44.01
MASKINVEST	EQ	26-Apr-2024	80.00	84.00	84.00	84.00	84.00	84.00	84.00	1248	1.05	31	995	79.73
MASPTOP50	EQ	26-Apr-2024	42.84	42.98	43.84	42.50	43.20	42.89	43.14	462628	199.58	1914	264880	57.26
MASTEK	EQ	26-Apr-2024	2736.05	2736.05	2820.00	2736.00	2768.00	2777.15	2784.09	61952	1724.80	11457	19339	31.22
MASTER	SM	26-Apr-2024	152.85	152.65	154.40	151.00	151.00	151.00	153.11	4000	6.12	4	4000	100.00
MATRIMONY	EQ	26-Apr-2024	575.25	576.95	578.10	565.00	567.70	567.80	568.35	9194	52.25	920	5211	56.68
MAWANASUG	EQ	26-Apr-2024	97.70	98.00	99.05	96.80	97.10	97.30	97.69	83074	81.15	1075	37455	45.09
MAXESTATES	EQ	26-Apr-2024	289.70	290.70	300.50	290.40	298.80	296.90	296.63	116277	344.92	8021	72593	62.43
MAXHEALTH	EQ	26-Apr-2024	803.45	803.45	814.35	799.90	799.90	803.20	807.69	804242	6495.79	47955	533973	66.39
MAXIND	EQ	26-Apr-2024	235.10	233.10	246.85	231.65	246.85	246.85	245.55	245548	602.94	1467	147248	59.97
MAXPOSURE	SM	26-Apr-2024	85.50	86.00	100.50	85.00	94.15	95.35	92.43	480000	443.67	109	328000	68.33
MAYURUNIQ	EQ	26-Apr-2024	506.60	510.00	512.90	503.50	511.65	509.90	508.47	54594	277.60	3759	34949	64.02
MAZDA	EQ	26-Apr-2024	1458.00	1458.85	1543.00	1446.00	1451.30	1451.15	1500.62	53347	800.53	5920	10521	19.72
MAZDOCK	EQ	26-Apr-2024	2455.85	2466.00	2524.80	2400.05	2418.00	2408.55	2459.61	2789064	68600.22	129430	800826	28.71
MBAPL	EQ	26-Apr-2024	245.60	248.00	249.25	240.00	241.20	240.70	244.47	15103	36.92	727	10353	68.55
MBECL	EQ	26-Apr-2024	4.25	4.05	4.30	4.05	4.05	4.05	4.07	1113636	45.34	372	962239	86.41
MBLINFRA	EQ	26-Apr-2024	51.30	52.00	53.50	51.45	53.50	53.20	52.77	131172	69.22	981	72122	54.98
MCDOWELL-N	EQ	26-Apr-2024	1194.85	1189.00	1219.00	1188.00	1199.75	1198.95	1203.92	766218	9224.65	41632	301699	39.38
MCL	EQ	26-Apr-2024	41.70	42.90	42.90	41.65	42.05	41.90	42.08	50850	21.40	403	39236	77.16
MCLEODRUSS	BE	26-Apr-2024	24.95	25.00	25.40	25.00	25.40	25.40	25.29	183043	46.29	134	-	-
MCON	SM	26-Apr-2024	138.50	134.05	138.00	134.05	138.00	137.85	136.89	4000	5.48	4	4000	100.00
MCX	EQ	26-Apr-2024	4160.85	4160.85	4270.00	4145.05	4170.00	4167.80	4204.77	1384923	58232.78	97733	199698	14.42
MDL	SM	26-Apr-2024	108.00	109.00	109.00	105.05	108.90	108.90	107.83	24000	25.88	12	20000	83.33
MEDANTA	EQ	26-Apr-2024	1438.40	1449.80	1465.95	1390.00	1435.00	1447.25	1428.75	369366	5277.32	31836	255485	69.17
MEDIASSIST	EQ	26-Apr-2024	504.20	508.75	510.00	485.75	508.00	508.65	499.82	230704	1153.12	14077	104411	45.26
MEDICAMEQ	EQ	26-Apr-2024	422.10	424.30	495.40	424.30	494.90	485.85	469.80	149878	704.12	9893	61110	40.77
MEDICO	BE	26-Apr-2024	46.75	46.75	47.30	46.00	46.00	46.25	46.32	80133	37.12	396	-	-
MEDPLUS	EQ	26-Apr-2024	680.45	680.00	681.90	672.00	672.05	675.30	677.16	45040	304.99	5725	26474	58.78
MEGAFLEX	SM	26-Apr-2024	37.30	39.15	39.15	35.60	35.60	35.60	38.64	21000	8.11	6	15000	71.43
MEGASOFT	EQ	26-Apr-2024	76.25	77.30	77.85	76.25	77.50	77.25	77.16	111023	85.66	713	82184	74.02
MEGASTAR	EQ	26-Apr-2024	287.50	289.00	292.95	283.00	283.80	284.05	286.38	5278	15.12	645	2848	53.96
MEGATHERM	SM	26-Apr-2024	320.00	323.00	332.00	317.60	328.05	328.50	326.01	32400	105.63	27	15600	48.15
MELSTAR	BZ	26-Apr-2024	4.60	4.55	4.60	4.55	4.60	4.60	4.55	11585	0.53	10	-	-
MENONBE	EQ	26-Apr-2024	129.25	129.30	130.95	128.65	128.85	129.05	129.92	36133	46.94	1049	23419	64.81
MEP	BE	26-Apr-2024	8.40	8.40	8.40	8.00	8.00	8.00	8.01	741353	59.40	710	-	-
METALFORGE	BZ	26-Apr-2024	5.00	5.10	5.10	4.75	4.85	4.85	4.83	10311	0.50	51	-	-
METROBRAND	EQ	26-Apr-2024	1071.40	1073.10	1096.00	1067.00	1080.00	1082.20	1083.43	123886	1342.22	16928	62965	50.82
METROPOLIS	EQ	26-Apr-2024	1771.65	1780.00	1819.95	1773.10	1797.00	1805.05	1800.73	210127	3783.83	21707	55951	26.63
MFSL	EQ	26-Apr-2024	1017.75	1017.75	1024.20	995.15	997.00	998.85	1005.48	757025	7611.72	38724	474486	62.68
MGEL	EQ	26-Apr-2024	19.40	19.75	23.25	19.30	23.25	23.25	22.27	1165507	259.56	1998	882005	75.68
MGL	EQ	26-Apr-2024	1449.25	1448.00	1496.00	1444.55	1468.85	1460.95	1472.70	375060	5523.49	23926	137443	36.65
MHHL	SM	26-Apr-2024	56.40	56.50	60.80	56.50	60.80	58.60	57.82	37500	21.68	25	31500	84.00
MHLXMIRU	BE	26-Apr-2024	214.65	210.00	218.00	203.95	204.00	204.95	206.86	8717	18.03	228	-	-
MHRIL	EQ	26-Apr-2024	426.55	430.60	436.95	420.50	433.00	433.25	431.08	291066	1254.72	17649	145079	49.84
MICEL	EQ	26-Apr-2024	51.20	51.20	51.20	48.65	48.65	48.80	49.27	691629	340.76	5054	486135	70.29
MICROPRO	SM	26-Apr-2024	52.10	53.00	53.85	51.20	52.85	52.15	52.91	14400	7.62	9	14400	100.00
MID150BEES	EQ	26-Apr-2024	191.19	193.01	193.01	186.02	192.60	192.61	192.46	443149	852.89	3450	229149	51.71
MIDCAP	EQ	26-Apr-2024	140.73	144.95	146.43	140.73	142.02	143.25	142.52	45058	64.22	530	27818	61.74
MIDCAPETF	EQ	26-Apr-2024	18.82	18.50	19.05	18.50	18.98	18.96	18.95	681615	129.16	7501	446746	65.54
MIDCAPIETF	EQ	26-Apr-2024	190.45	190.45	192.75	190.45	192.33	192.53	192.19	45001	86.49	742	27873	61.94
MIDHANI	EQ	26-Apr-2024	443.50	446.70	449.00	438.40	443.20	441.70	442.87	732161	3242.52	22960	254428	34.75
MIDQ50ADD	EQ	26-Apr-2024	212.11	214.90	214.90	212.66	214.03	213.28	213.57	10766	22.99	109	8328	77.35
MIDSELIETF	EQ	26-Apr-2024	152.57	153.29	153.97	152.60	153.40	153.29	153.64	29879	45.91	245	16362	54.76
MINDACORP	EQ	26-Apr-2024	410.00	412.85	417.00	408.05	408.95	409.15	410.56	2175644	8932.39	23175	1539444	70.76
MINDSPACE	RR	26-Apr-2024	351.54	352.00	353.50	351.00	353.01	353.01	352.22	54158	190.76	1323	48875	90.25
MINDTECK	EQ	26-Apr-2024	308.75	311.45	312.40	298.25	299.00	299.65	303.37	146742	445.16	3304	86553	58.98
MIRCELECTR	EQ	26-Apr-2024	23.00	24.15	24.15	24.15	24.15	24.15	24.15	217750	52.59	239	217750	100.00
MIRZAINT	EQ	26-Apr-2024	47.70	47.95	48.10	47.50	47.70	47.75	47.83	109693	52.46	833	85895	78.30
MITCON	BE	26-Apr-2024	124.10	129.85	129.85	125.00	128.95	128.00	126.60	12842	16.26	107	-	-
MITTAL	BE	26-Apr-2024	1.65	1.65	1.65	1.65	1.65	1.65	1.65	146249	2.41	140	-	-
MKPL	BE	26-Apr-2024	10.00	10.20	10.20	10.20	10.20	10.20	10.20	305087	31.12	439	-	-
MMFL	EQ	26-Apr-2024	1067.75	1079.90	1165.00	1060.90	1152.00	1142.60	1129.61	417005	4710.52	27394	162155	38.89
MMP	EQ	26-Apr-2024	295.45	299.00	309.80	296.30	300.00	299.25	300.35	43634	131.06	2086	27587	63.22
MMTC	EQ	26-Apr-2024	74.70	75.00	78.50	74.50	75.85	76.55	77.05	6657810	5130.15	23698	2256617	33.89
MNC	EQ	26-Apr-2024	27.18	27.40	27.40	26.90	27.32	27.25	27.27	17834	4.86	135	16604	93.10
MODIRUBBER	BE	26-Apr-2024	103.20	107.85	107.85	101.00	103.00	103.00	103.05	2533	2.61	74	-	-
MODISONLTD	BE	26-Apr-2024	135.20	137.50	141.95	136.00	141.95	141.95	139.80	43260	60.48	359	-	-
MODTHREAD	BE	26-Apr-2024	60.65	61.85	61.85	61.85	61.85	61.85	61.85	171	0.11	2	-	-
MOGSEC	EQ	26-Apr-2024	55.15	55.04	55.24	54.90	55.10	55.20	54.95	1135	0.62	25	1123	98.94
MOHEALTH	EQ	26-Apr-2024	35.62	35.95	35.95	35.08	35.63	35.74	35.67	19243	6.86	273	14726	76.53
MOHITIND	EQ	26-Apr-2024	23.30	22.75	23.50	21.30	22.35	22.45	22.27	208990	46.54	963	92462	44.24
MOIL	EQ	26-Apr-2024	430.70	433.70	443.00	406.00	417.25	418.40	421.07	13378987	56334.39	156938	3131636	23.41
MOKSH	BE	26-Apr-2024	17.05	17.00	17.00	16.80	16.80	16.80	16.89	57757	9.76	272	-	-
MOL	EQ	26-Apr-2024	88.90	89.55	89.90	88.05	89.00	88.50	88.83	1079200	958.67	6051	477807	44.27
MOLDTECH	EQ	26-Apr-2024	221.75	223.00	226.30	220.35	221.50	220.90	221.94	122739	272.41	5719	59628	48.58
MOLDTKPAC	EQ	26-Apr-2024	839.55	839.55	858.05	835.70	843.00	848.15	848.93	31848	270.37	5574	15673	49.21
MOLOWVOL	EQ	26-Apr-2024	35.36	35.36	35.45	35.13	35.45	35.33	35.33	2281	0.81	73	1944	85.23
MOM100	EQ	26-Apr-2024	53.62	52.00	54.00	52.00	53.92	53.89	53.84	290430	156.36	2524	179133	61.68
MOM30IETF	EQ	26-Apr-2024	32.40	32.79	33.00	31.80	32.74	32.72	32.73	1226654	401.46	1529	1028090	83.81
MOM50	EQ	26-Apr-2024	229.54	229.54	230.00	227.36	227.49	228.10	228.49	2608	5.96	108	1545	59.24
MOMENTUM	EQ	26-Apr-2024	32.20	32.21	32.59	31.91	32.55	32.46	32.44	118922	38.58	495	97869	82.30
MOMOMENTUM	EQ	26-Apr-2024	64.49	65.00	65.15	63.37	64.92	64.98	64.97	78242	50.83	652	58292	74.50
MON100	EQ	26-Apr-2024	142.15	143.00	147.25	142.75	144.00	144.83	143.93	403243	580.39	5202	254590	63.14
MONARCH	EQ	26-Apr-2024	597.35	602.50	602.50	588.00	588.00	590.35	592.97	12454	73.85	820	8985	72.15
MONIFTY500	EQ	26-Apr-2024	20.89	20.96	21.02	20.65	20.93	20.92	20.92	230669	48.25	897	157070	68.09
MONQ50	EQ	26-Apr-2024	62.22	62.72	62.72	61.91	62.34	62.20	62.24	17866	11.12	314	9261	51.84
MONTECARLO	EQ	26-Apr-2024	677.00	683.75	686.05	664.15	683.30	680.70	677.73	45884	310.97	3422	31932	69.59
MOQUALITY	EQ	26-Apr-2024	177.11	179.24	179.24	177.68	178.45	178.45	178.49	88	0.16	14	77	87.50
MOREALTY	EQ	26-Apr-2024	96.55	96.99	97.10	95.44	96.90	96.91	96.35	109682	105.68	541	62924	57.37
MOREPENLAB	EQ	26-Apr-2024	50.05	50.30	51.40	49.65	50.90	51.00	50.61	3200244	1619.75	11055	1080504	33.76
MOS	SM	26-Apr-2024	177.50	177.50	179.00	175.00	176.00	175.75	177.42	46400	82.32	28	38400	82.76
MOSMALL250	EQ	26-Apr-2024	15.73	15.99	15.99	15.45	15.88	15.87	15.86	115973	18.40	447	90298	77.86
MOTHERSON	EQ	26-Apr-2024	127.20	128.05	132.30	127.45	130.90	131.10	130.78	38360100	50167.13	110153	18119717	47.24
MOTILALOFS	EQ	26-Apr-2024	2463.75	2500.00	2678.10	2442.00	2557.00	2597.30	2571.49	1460524	37557.20	98645	457003	31.29
MOTISONS	EQ	26-Apr-2024	165.30	165.30	167.20	163.00	165.55	164.90	164.96	261164	430.82	2244	189465	72.55
MOTOGENFIN	EQ	26-Apr-2024	36.85	37.40	37.40	36.05	36.20	36.20	36.40	3356	1.22	63	2092	62.34
MOVALUE	EQ	26-Apr-2024	98.41	99.34	100.00	98.41	99.21	99.18	99.15	113519	112.56	1487	80374	70.80
MPHASIS	EQ	26-Apr-2024	2229.30	2240.00	2372.40	2240.00	2299.95	2298.10	2329.27	1906257	44401.95	107773	621871	32.62
MPSLTD	EQ	26-Apr-2024	1681.20	1689.65	1698.05	1660.05	1680.00	1683.25	1682.16	10525	177.05	1292	6168	58.60
MRF	EQ	26-Apr-2024	129632.70	129700.00	130750.00	129632.70	130255.00	130237.75	130220.01	3735	4863.72	2819	1320	35.34
MRO-TEK	EQ	26-Apr-2024	83.55	84.95	85.00	81.50	82.00	82.00	83.15	33630	27.96	510	25962	77.20
MRPL	EQ	26-Apr-2024	250.05	251.10	259.20	245.65	250.90	250.95	252.84	13778089	34837.06	92077	2682859	19.47
MSPL	EQ	26-Apr-2024	27.55	27.00	27.70	27.00	27.40	27.40	27.48	484186	133.04	938	405363	83.72
MSTCLTD	EQ	26-Apr-2024	927.90	939.90	941.50	898.00	909.50	910.15	914.64	440755	4031.31	22870	184714	41.91
MSUMI	EQ	26-Apr-2024	70.20	70.25	71.05	69.25	69.75	69.55	69.99	7235105	5063.71	32248	4165699	57.58
MTARTECH	EQ	26-Apr-2024	1894.40	1912.90	1913.25	1876.05	1887.00	1884.05	1892.31	109527	2072.59	11672	53145	48.52
MTEDUCARE	BE	26-Apr-2024	3.35	3.35	3.40	3.30	3.40	3.40	3.37	7852	0.26	32	-	-
MTNL	EQ	26-Apr-2024	37.45	37.65	38.30	36.95	37.60	37.55	37.68	2773274	1045.08	5799	892559	32.18
MUFIN	EQ	26-Apr-2024	140.30	142.65	143.80	136.00	138.50	138.05	138.67	168282	233.35	2585	89380	53.11
MUFTI	EQ	26-Apr-2024	188.65	188.65	189.35	185.35	186.50	186.50	187.08	117022	218.92	5380	68611	58.63
MUKANDLTD	EQ	26-Apr-2024	181.95	183.90	191.35	182.20	189.50	189.55	187.41	1025983	1922.77	23957	449225	43.78
MUKKA	EQ	26-Apr-2024	37.15	37.40	37.40	36.65	36.90	36.85	36.93	985225	363.83	4838	563586	57.20
MUKTAARTS	EQ	26-Apr-2024	74.65	76.00	76.45	73.30	73.35	73.95	74.46	3104	2.31	34	3094	99.68
MUNJALAU	EQ	26-Apr-2024	84.40	84.35	85.20	83.40	84.00	84.10	84.26	61457	51.78	728	40162	65.35
MUNJALSHOW	EQ	26-Apr-2024	163.40	163.75	165.50	160.95	163.00	162.90	163.04	113283	184.69	4015	58875	51.97
MURUDCERA	EQ	26-Apr-2024	51.45	52.00	52.20	51.05	51.20	51.40	51.59	26900	13.88	391	18086	67.23
MUTHOOTCAP	EQ	26-Apr-2024	309.75	315.95	315.95	310.60	311.95	312.30	312.38	8586	26.82	591	5350	62.31
MUTHOOTFIN	EQ	26-Apr-2024	1655.05	1655.00	1717.00	1653.80	1690.00	1687.95	1694.93	1274470	21601.40	61126	480207	37.68
MUTHOOTMF	EQ	26-Apr-2024	235.00	237.00	237.00	233.55	234.60	234.25	234.59	170918	400.96	4633	89847	52.57
MVGJL	EQ	26-Apr-2024	245.30	245.30	252.85	244.20	251.00	250.60	248.22	53487	132.77	1361	24339	45.50
MVKAGRO	SM	26-Apr-2024	49.10	50.00	50.00	49.00	49.60	49.10	49.17	61200	30.09	28	52800	86.27
MWL	SM	26-Apr-2024	166.50	163.05	163.05	156.00	158.00	157.35	159.51	55200	88.05	41	33600	60.87
NABARD	N2	26-Apr-2024	1137.99	1140.00	1140.00	1125.00	1127.00	1127.62	1126.06	1160	13.06	39	1010	87.07
NACLIND	EQ	26-Apr-2024	64.60	64.60	65.65	64.20	65.10	65.20	65.04	99049	64.42	726	55120	55.65
NAGAFERT	EQ	26-Apr-2024	10.85	11.10	11.20	10.85	11.10	11.15	11.06	1737747	192.15	2181	1125925	64.79
NAGREEKCAP	EQ	26-Apr-2024	20.10	20.70	20.70	19.90	20.20	20.30	20.33	4842	0.98	24	4442	91.74
NAGREEKEXP	EQ	26-Apr-2024	33.50	33.20	34.00	33.20	33.95	33.90	33.64	43784	14.73	212	39749	90.78
NAHARCAP	EQ	26-Apr-2024	305.55	306.95	308.20	300.10	300.10	301.10	301.90	5523	16.67	518	3522	63.77
NAHARINDUS	EQ	26-Apr-2024	130.00	130.70	132.65	129.15	130.05	130.10	130.61	16292	21.28	649	9755	59.88
NAHARPOLY	EQ	26-Apr-2024	206.40	207.50	207.50	203.00	203.25	203.55	204.91	29914	61.30	393	23162	77.43
NAHARSPING	EQ	26-Apr-2024	290.55	292.00	292.00	284.25	286.10	285.80	288.61	20523	59.23	1521	12585	61.32
NAM-INDIA	EQ	26-Apr-2024	581.45	578.00	591.10	577.50	580.00	580.10	585.90	866199	5075.07	43449	491896	56.79
NAMAN	SM	26-Apr-2024	126.40	123.10	124.50	115.00	123.00	122.40	120.06	136000	163.28	81	78400	57.65
NARMADA	BE	26-Apr-2024	20.65	20.60	20.65	20.60	20.65	20.65	20.65	5765	1.19	23	-	-
NATCOPHARM	EQ	26-Apr-2024	1021.15	1030.00	1059.00	1024.45	1030.00	1027.90	1044.39	1157262	12086.34	56518	361500	31.24
NATHBIOGEN	EQ	26-Apr-2024	200.10	201.00	209.15	199.05	207.00	207.40	205.99	95901	197.55	4036	54118	56.43
NATIONALUM	EQ	26-Apr-2024	188.25	190.60	192.20	187.10	188.90	188.90	189.59	15985573	30307.01	65966	4518085	28.26
NAUKRI	EQ	26-Apr-2024	5906.10	5907.00	5999.90	5880.10	5900.00	5896.85	5939.41	155320	9225.09	26433	71798	46.23
NAVA	EQ	26-Apr-2024	498.35	500.60	503.45	495.55	502.00	501.00	500.76	126779	634.86	7592	61114	48.21
NAVINFLUOR	EQ	26-Apr-2024	3306.85	3310.00	3340.00	3272.70	3300.00	3309.75	3308.26	314560	10406.47	32729	176078	55.98
NAVINIFTY	EQ	26-Apr-2024	227.61	227.61	227.61	226.01	227.61	227.61	226.55	222	0.50	25	150	67.57
NAVKARCORP	EQ	26-Apr-2024	108.10	108.50	108.50	105.85	106.35	106.55	106.92	690060	737.84	4763	344604	49.94
NAVNETEDUL	EQ	26-Apr-2024	149.20	150.00	150.50	149.10	149.15	149.35	149.72	124691	186.69	1715	83306	66.81
NAZARA	EQ	26-Apr-2024	638.15	638.00	642.00	627.65	632.00	630.80	633.13	219889	1392.18	9020	136091	61.89
NBCC	EQ	26-Apr-2024	132.35	133.00	138.50	131.05	136.00	136.30	136.08	33673121	45822.63	129075	10754455	31.94
NBIFIN	EQ	26-Apr-2024	1850.00	1849.30	1850.20	1835.00	1840.00	1839.95	1841.20	1144	21.06	53	1131	98.86
NCC	EQ	26-Apr-2024	246.85	249.60	254.60	247.70	249.70	249.85	250.43	5435078	13611.22	47802	2511316	46.21
NCLIND	EQ	26-Apr-2024	205.30	206.15	208.00	203.00	206.70	206.05	205.91	218667	450.25	9024	105729	48.35
NDGL	EQ	26-Apr-2024	2444.05	2443.35	2495.95	2443.35	2456.00	2464.40	2461.06	135	3.32	39	108	80.00
NDL	EQ	26-Apr-2024	41.55	41.95	42.60	40.90	41.10	41.05	41.62	526587	219.15	2092	241093	45.78
NDLVENTURE	EQ	26-Apr-2024	102.20	101.05	106.70	101.05	104.95	104.90	104.02	5149	5.36	117	4050	78.66
NDRAUTO	EQ	26-Apr-2024	846.05	859.90	859.90	828.10	859.70	852.30	843.37	4336	36.57	1055	2408	55.54
NDRINVIT	IV	26-Apr-2024	103.50	103.00	103.00	102.50	102.50	102.50	102.60	1000000	1026.00	5	1000000	100.00
NDTV	EQ	26-Apr-2024	234.65	233.60	242.00	232.20	236.60	237.60	237.86	654576	1556.97	19171	227010	34.68
NECCLTD	EQ	26-Apr-2024	26.40	26.45	27.25	26.45	27.00	26.90	26.92	155872	41.96	773	83112	53.32
NECLIFE	EQ	26-Apr-2024	34.25	34.40	35.65	34.10	35.00	35.15	35.17	538130	189.25	2207	273775	50.88
NELCAST	EQ	26-Apr-2024	153.85	154.10	154.55	151.00	152.15	152.20	152.77	94943	145.04	1954	58239	61.34
NELCO	EQ	26-Apr-2024	759.40	762.30	769.60	758.10	758.10	762.20	765.08	66658	509.99	4049	28366	42.55
NEOGEN	EQ	26-Apr-2024	1557.75	1557.75	1559.25	1501.25	1504.00	1507.50	1526.80	85126	1299.70	13603	32968	38.73
NESCO	EQ	26-Apr-2024	860.75	866.00	867.75	844.10	858.95	851.40	854.02	53484	456.77	4778	28222	52.77
NESTLEIND	EQ	26-Apr-2024	2562.65	2574.95	2582.80	2471.05	2494.95	2482.75	2505.38	1321564	33110.16	148021	566264	42.85
NETF	EQ	26-Apr-2024	238.89	236.00	241.00	236.00	240.00	238.55	238.43	6289	15.00	210	2961	47.08
NETWEB	EQ	26-Apr-2024	1719.50	1749.95	1749.95	1688.00	1700.00	1697.50	1714.72	38086	653.07	4391	21337	56.02
NETWORK18	EQ	26-Apr-2024	92.75	93.00	93.45	89.85	91.00	90.60	91.23	603376	550.48	4583	407174	67.48
NEULANDLAB	EQ	26-Apr-2024	7092.15	7092.10	7192.45	6818.45	6981.00	6973.40	6959.91	30728	2138.64	8445	16743	54.49
NEWGEN	EQ	26-Apr-2024	803.95	807.95	832.00	796.10	798.35	805.60	817.34	200710	1640.48	19035	109772	54.69
NEWJAISA	SM	26-Apr-2024	102.75	103.30	103.40	102.00	102.00	102.30	102.83	33000	33.93	11	33000	100.00
NEXT50	EQ	26-Apr-2024	644.17	647.88	652.15	647.88	650.96	650.48	649.89	13531	87.94	131	12039	88.97
NEXT50IETF	EQ	26-Apr-2024	66.05	68.05	68.05	66.06	66.65	66.65	66.74	420829	280.88	1751	310037	73.67
NEXTMEDIA	EQ	26-Apr-2024	7.70	7.70	8.00	7.50	7.60	7.65	7.68	40164	3.08	91	34638	86.24
NFL	EQ	26-Apr-2024	104.50	105.05	108.20	104.50	105.80	105.70	106.38	6094786	6483.66	24133	1980520	32.50
NGIL	EQ	26-Apr-2024	54.60	55.15	55.55	54.05	55.00	54.60	54.73	119271	65.27	328	12252	10.27
NGLFINE	EQ	26-Apr-2024	2710.95	2745.00	2771.40	2602.45	2621.00	2641.80	2702.73	10536	284.76	2847	4736	44.95
NH	EQ	26-Apr-2024	1266.55	1270.00	1288.00	1263.60	1277.05	1275.50	1276.54	138631	1769.68	23467	84064	60.64
NHAI	N2	26-Apr-2024	1121.50	1122.00	1122.25	1122.00	1122.20	1122.20	1122.14	274	3.07	7	274	100.00
NHAI	N5	26-Apr-2024	1128.37	1156.57	1156.57	1156.57	1156.57	1156.57	1156.57	1	0.01	1	1	100.00
NHAI	N6	26-Apr-2024	1165.00	1170.00	1181.00	1166.00	1166.00	1166.00	1168.62	35	0.41	8	35	100.00
NHAI	N8	26-Apr-2024	1035.72	1035.72	1036.00	1035.72	1036.00	1036.00	1035.72	262	2.71	5	262	100.00
NHAI	NA	26-Apr-2024	1129.71	1133.00	1133.00	1127.00	1129.50	1129.24	1129.94	1800	20.34	17	1778	98.78
NHAI	NE	26-Apr-2024	1168.00	1168.00	1168.00	1165.62	1165.62	1165.62	1165.88	1067	12.44	5	1067	100.00
NHBTF2014	N6	26-Apr-2024	6655.40	6642.00	6642.00	6642.00	6642.00	6642.00	6642.00	3	0.20	1	3	100.00
NHBTF2023	N6	26-Apr-2024	5818.92	5820.00	5820.00	5806.00	5806.00	5807.07	5807.08	13	0.75	2	13	100.00
NHIT	N1	26-Apr-2024	302.65	303.00	304.92	303.00	304.00	304.00	304.14	2287	6.96	12	1533	67.03
NHIT	N2	26-Apr-2024	302.35	304.00	305.00	302.41	305.00	304.58	304.09	1362	4.14	11	1362	100.00
NHIT	N3	26-Apr-2024	412.50	408.50	411.00	407.90	409.00	409.00	409.78	781	3.20	10	781	100.00
NHPC	EQ	26-Apr-2024	91.05	91.45	94.00	91.15	92.60	92.55	92.58	66165102	61254.02	133022	19676445	29.74
NHPC	N5	26-Apr-2024	1198.00	1188.99	1188.99	1188.99	1188.99	1188.99	1188.99	150	1.78	3	150	100.00
NIACL	EQ	26-Apr-2024	226.90	227.75	249.60	225.35	249.05	244.70	239.23	4983018	11920.67	53191	2111291	42.37
NIBL	EQ	26-Apr-2024	36.10	36.10	36.85	35.60	36.65	36.10	36.30	20733	7.53	206	17129	82.62
NIDAN	SM	26-Apr-2024	30.60	30.05	31.00	30.05	30.45	30.15	30.38	13000	3.95	13	11000	84.62
NIDO	N5	26-Apr-2024	960.00	980.00	980.00	980.00	980.00	980.00	980.00	24	0.24	1	24	100.00
NIDO	N6	26-Apr-2024	1050.00	1049.99	1050.00	1045.00	1045.00	1045.00	1048.83	1972	20.68	19	1878	95.23
NIF100BEES	EQ	26-Apr-2024	243.50	244.95	244.96	242.77	243.90	243.05	243.66	21426	52.21	417	14911	69.59
NIF100IETF	EQ	26-Apr-2024	256.23	255.60	257.27	255.01	256.00	255.51	256.23	8132	20.84	425	5557	68.33
NIF10GETF	EQ	26-Apr-2024	22.71	22.73	23.00	22.73	22.98	22.98	22.94	473	0.11	8	373	78.86
NIF5GETF	EQ	26-Apr-2024	55.07	55.40	55.97	55.00	55.85	55.85	55.65	1263	0.70	17	909	71.97
NIFITETF	EQ	26-Apr-2024	336.51	340.00	342.50	334.54	342.45	337.12	338.45	2204	7.46	142	1993	90.43
NIFMID150	EQ	26-Apr-2024	186.88	186.88	188.70	184.50	187.58	187.58	188.04	1312	2.47	29	1156	88.11
NIFTY1	EQ	26-Apr-2024	243.08	243.31	243.33	241.63	242.42	242.12	242.54	112716	273.38	3030	106191	94.21
NIFTY50ADD	EQ	26-Apr-2024	230.92	231.11	231.58	229.42	230.37	229.99	230.35	4993	11.50	298	3756	75.23
NIFTYBEES	EQ	26-Apr-2024	249.27	248.58	250.88	248.05	248.80	248.44	248.89	2966668	7383.75	30028	2229822	75.16
NIFTYBETF	EQ	26-Apr-2024	225.50	225.23	226.39	224.00	225.19	224.84	224.80	6196	13.93	70	4854	78.34
NIFTYETF	EQ	26-Apr-2024	238.22	238.34	239.14	236.68	237.61	237.10	237.54	44229	105.06	773	38421	86.87
NIFTYIETF	EQ	26-Apr-2024	248.17	248.85	248.85	246.67	247.43	246.99	247.63	135207	334.82	3905	80148	59.28
NIFTYQLITY	EQ	26-Apr-2024	19.04	19.17	19.26	19.09	19.09	19.10	19.16	41178	7.89	437	33753	81.97
NIITLTD	EQ	26-Apr-2024	107.75	107.75	109.25	107.50	108.00	107.90	108.11	420668	454.78	3489	197488	46.95
NIITMTS	EQ	26-Apr-2024	514.00	517.60	519.00	508.85	509.15	515.15	512.45	50448	258.52	4055	25069	49.69
NILAINFRA	BE	26-Apr-2024	11.60	11.80	11.80	11.40	11.40	11.40	11.65	242533	28.26	256	-	-
NILASPACES	BE	26-Apr-2024	9.30	9.35	9.75	8.85	8.85	8.90	9.22	3227067	297.61	4831	-	-
NILKAMAL	EQ	26-Apr-2024	1921.80	1931.40	1937.95	1900.05	1919.00	1915.40	1920.44	4838	92.91	1295	2844	58.78
NINSYS	EQ	26-Apr-2024	430.75	440.00	440.95	426.55	433.75	433.40	434.50	2875	12.49	448	1616	56.21
NIPPOBATRY	EQ	26-Apr-2024	725.30	729.90	748.00	721.05	730.50	724.45	734.21	52339	384.28	4721	24888	47.55
NIRAJ	EQ	26-Apr-2024	44.35	44.55	45.30	42.70	43.95	43.55	44.03	61331	27.00	420	34452	56.17
NIRMAN	SM	26-Apr-2024	220.70	225.00	225.00	212.00	219.90	217.00	218.13	19800	43.19	31	7800	39.39
NITCO	BE	26-Apr-2024	65.60	66.90	66.90	66.90	66.90	66.90	66.90	12022	8.04	67	-	-
NITINSPIN	EQ	26-Apr-2024	357.20	357.20	361.15	351.70	355.00	354.55	356.14	58626	208.79	4498	28969	49.41
NITIRAJ	EQ	26-Apr-2024	182.10	185.00	185.00	178.00	178.20	178.40	181.91	3428	6.24	87	2553	74.47
NKIND	EQ	26-Apr-2024	53.95	53.95	55.90	51.30	55.70	53.95	52.97	372	0.20	33	336	90.32
NLCINDIA	EQ	26-Apr-2024	233.75	235.70	253.30	234.80	249.20	250.55	247.12	25697695	63503.82	159467	7516318	29.25
NMDC	EQ	26-Apr-2024	252.25	254.00	259.50	253.35	257.75	257.95	256.78	18237366	46830.02	104239	6008872	32.95
NMDC	T0	26-Apr-2024	252.25	258.00	258.00	258.00	258.00	257.95	258.00	1	0.00	1	1	100.00
NOCIL	EQ	26-Apr-2024	275.80	277.20	279.30	274.00	276.70	277.05	276.77	613526	1698.04	12215	258375	42.11
NOIDATOLL	BE	26-Apr-2024	8.75	8.90	8.90	8.90	8.90	8.90	8.90	16173	1.44	35	-	-
NORBTEAEXP	EQ	26-Apr-2024	12.40	13.00	13.00	12.15	12.30	12.30	12.42	5386	0.67	77	3728	69.22
NOVAAGRI	EQ	26-Apr-2024	53.45	53.20	53.95	52.70	53.00	52.90	53.09	356048	189.01	3132	241833	67.92
NPBET	EQ	26-Apr-2024	246.84	249.68	249.68	244.00	246.00	245.94	245.78	391	0.96	35	260	66.50
NPST	SM	26-Apr-2024	1470.00	1543.50	1543.50	1543.50	1543.50	1543.50	1543.50	22500	347.29	58	22500	100.00
NRAIL	EQ	26-Apr-2024	484.80	480.95	496.55	480.05	483.60	484.50	490.08	6624	32.46	591	3372	50.91
NRBBEARING	EQ	26-Apr-2024	315.35	318.50	319.95	312.95	314.60	313.50	315.08	161296	508.20	5631	107866	66.87
NRL	EQ	26-Apr-2024	81.65	83.60	83.60	78.35	80.40	80.60	81.24	88254	71.70	740	56840	64.41
NSIL	EQ	26-Apr-2024	3573.10	3598.00	3800.00	3575.00	3615.10	3603.25	3668.46	12120	444.62	2342	5248	43.30
NSLNISP	EQ	26-Apr-2024	66.80	67.25	67.95	65.25	66.50	66.35	66.96	24314036	16280.75	70553	7389740	30.39
NTPC	EQ	26-Apr-2024	359.20	360.70	361.40	355.00	357.20	356.00	357.03	10986589	39225.89	154198	5902809	53.73
NTPC	N6	26-Apr-2024	1295.00	1295.00	1295.00	1290.00	1290.00	1290.35	1290.84	400	5.16	16	368	92.00
NTPC	N7	26-Apr-2024	5.16	5.11	5.24	5.11	5.18	5.17	5.17	36475	1.89	118	29407	80.62
NTPC	NB	26-Apr-2024	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	47	0.50	1	47	100.00
NTPC	NC	26-Apr-2024	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	50	0.58	1	50	100.00
NTPC	ND	26-Apr-2024	1220.00	1220.00	1246.79	1192.25	1221.30	1222.89	1214.64	646	7.85	13	363	56.19
NUCLEUS	EQ	26-Apr-2024	1377.55	1400.05	1440.00	1380.20	1425.00	1422.25	1417.46	177589	2517.25	12434	85008	47.87
NURECA	EQ	26-Apr-2024	288.95	287.50	291.00	283.10	287.00	285.45	288.23	19786	57.03	1139	13079	66.10
NUVAMA	EQ	26-Apr-2024	5453.40	5380.00	5453.40	5250.00	5339.55	5348.80	5330.57	28980	1544.80	5438	14819	51.14
NUVOCO	EQ	26-Apr-2024	342.65	345.00	347.90	340.05	340.60	341.70	343.34	319862	1098.21	13188	193749	60.57
NV20	EQ	26-Apr-2024	139.57	140.97	140.97	139.60	139.67	139.81	140.22	7748	10.86	259	3875	50.01
NV20BEES	EQ	26-Apr-2024	140.46	141.00	141.46	138.77	140.69	140.43	140.81	22912	32.26	285	18523	80.84
NV20IETF	EQ	26-Apr-2024	13.69	13.50	13.85	13.50	13.72	13.69	13.72	529194	72.59	1443	252170	47.65
NXST	RR	26-Apr-2024	134.90	135.68	135.85	132.25	133.05	133.16	134.65	281937	379.64	1353	242003	85.84
NYKAA	EQ	26-Apr-2024	178.10	178.10	181.50	176.55	177.60	177.10	179.06	3007113	5384.55	29241	1486973	49.45
OAL	EQ	26-Apr-2024	381.45	382.00	386.35	366.70	376.00	370.30	375.15	28151	105.61	2850	12073	42.89
OBCL	EQ	26-Apr-2024	52.35	52.80	53.50	51.00	51.60	51.65	52.27	61885	32.35	1336	36868	59.58
OBEROIRLTY	EQ	26-Apr-2024	1474.20	1470.00	1512.70	1466.95	1505.00	1501.85	1494.07	385359	5757.52	30662	140747	36.52
OCCL	EQ	26-Apr-2024	768.10	770.25	780.00	758.90	772.00	761.70	765.86	11969	91.67	1119	8190	68.43
OFSS	EQ	26-Apr-2024	7143.05	7150.00	7525.00	7140.00	7466.00	7490.60	7379.50	771387	56924.50	80417	286151	37.10
OIL	EQ	26-Apr-2024	612.50	619.25	636.90	616.20	629.00	628.35	628.65	6320547	39734.40	78968	1871195	29.60
OILCOUNTUB	BE	26-Apr-2024	46.80	46.05	46.05	45.90	45.90	45.90	45.92	8304	3.81	49	-	-
OLECTRA	EQ	26-Apr-2024	1807.80	1631.00	1769.00	1591.65	1748.00	1745.30	1724.40	2723836	46969.75	120772	608175	22.33
OMAXAUTO	BE	26-Apr-2024	121.65	124.05	124.05	124.05	124.05	124.05	124.05	13776	17.09	78	-	-
OMAXE	EQ	26-Apr-2024	97.60	98.50	100.35	96.30	97.00	97.70	98.39	364779	358.92	1706	254259	69.70
OMFURN	SM	26-Apr-2024	75.00	76.75	78.90	75.00	75.00	75.00	75.64	48000	36.31	11	45600	95.00
OMINFRAL	EQ	26-Apr-2024	140.75	141.90	142.35	136.10	139.65	137.70	139.10	221811	308.54	4803	137709	62.08
OMKARCHEM	BZ	26-Apr-2024	7.20	7.40	7.50	7.00	7.20	7.20	7.27	15619	1.14	39	-	-
ONDOOR	SM	26-Apr-2024	282.15	276.50	281.50	273.00	281.50	275.85	276.45	6600	18.25	11	6000	90.91
ONELIFECAP	BE	26-Apr-2024	19.50	20.00	20.45	19.50	19.95	19.90	20.00	110866	22.17	379	-	-
ONEPOINT	EQ	26-Apr-2024	55.75	56.60	56.80	55.10	56.20	56.30	56.15	723173	406.05	2493	529172	73.17
ONGC	EQ	26-Apr-2024	281.95	283.00	286.15	282.20	282.95	282.90	283.86	11070290	31423.95	90324	4735557	42.78
ONMOBILE	EQ	26-Apr-2024	80.85	81.40	81.65	79.50	79.55	79.70	80.38	409491	329.14	2812	195145	47.66
ONWARDTEC	EQ	26-Apr-2024	461.30	462.50	480.95	462.50	474.00	469.60	473.70	150880	714.72	12543	45408	30.10
OPTIEMUS	EQ	26-Apr-2024	278.50	278.40	283.95	277.95	279.90	279.55	280.37	51684	144.91	3413	27819	53.83
ORBTEXP	EQ	26-Apr-2024	179.60	178.05	181.95	173.20	174.05	175.60	178.32	28536	50.88	855	22021	77.17
ORCHPHARMA	EQ	26-Apr-2024	1092.40	1102.40	1117.50	1076.40	1084.00	1084.35	1095.20	63987	700.79	8963	34942	54.61
ORIANA	SM	26-Apr-2024	1393.10	1435.00	1462.75	1425.00	1462.75	1462.75	1459.89	89700	1309.52	177	74100	82.61
ORICONENT	EQ	26-Apr-2024	42.45	42.65	42.95	41.30	41.80	41.55	41.89	623162	261.07	3269	361548	58.02
ORIENTALTL	BE	26-Apr-2024	8.80	8.80	8.80	8.75	8.75	8.75	8.76	9962	0.87	58	-	-
ORIENTBELL	EQ	26-Apr-2024	391.10	394.80	397.05	383.00	388.80	385.40	388.68	26374	102.51	2188	11458	43.44
ORIENTCEM	EQ	26-Apr-2024	229.45	231.75	240.75	228.20	229.30	229.10	232.57	1901903	4423.31	37326	688522	36.20
ORIENTCER	EQ	26-Apr-2024	49.15	49.55	50.95	49.55	49.95	49.90	50.03	64558	32.30	725	33474	51.85
ORIENTELEC	EQ	26-Apr-2024	217.30	219.00	220.95	216.10	217.90	217.75	219.03	279644	612.50	6332	131885	47.16
ORIENTHOT	EQ	26-Apr-2024	137.85	138.45	139.00	133.50	134.55	134.30	135.74	412602	560.05	6200	212186	51.43
ORIENTLTD	EQ	26-Apr-2024	100.35	101.80	103.15	99.05	101.00	100.65	101.13	17217	17.41	389	11989	69.63
ORIENTPPR	EQ	26-Apr-2024	49.40	49.40	50.45	49.20	50.00	49.95	49.93	2299246	1148.02	6960	1131922	49.23
ORISSAMINE	EQ	26-Apr-2024	6730.45	6785.20	6975.00	6669.30	6700.00	6699.80	6792.05	21184	1438.83	5439	9797	46.25
ORTINLAB	EQ	26-Apr-2024	19.70	19.75	20.25	19.60	19.95	20.00	19.86	5331	1.06	95	4685	87.88
OSIAHYPER	BE	26-Apr-2024	28.85	28.30	28.30	28.30	28.30	28.30	28.30	209863	59.39	788	-	-
OSWALAGRO	EQ	26-Apr-2024	45.85	46.05	47.20	45.60	46.30	46.05	46.28	131630	60.92	1015	91832	69.77
OSWALGREEN	EQ	26-Apr-2024	34.90	35.15	37.10	34.65	36.10	36.00	36.26	1736263	629.57	5901	532495	30.67
OSWALSEEDS	BE	26-Apr-2024	31.90	32.45	32.55	30.50	31.60	31.20	31.54	67666	21.34	427	-	-
OWAIS	SM	26-Apr-2024	742.35	779.45	779.45	770.00	779.45	779.45	779.29	142400	1109.71	70	116800	82.02
PAGEIND	EQ	26-Apr-2024	35560.75	35650.00	35837.95	35150.00	35269.95	35183.05	35453.25	19959	7076.11	6154	12270	61.48
PAISALO	EQ	26-Apr-2024	76.70	77.65	77.65	72.90	73.05	73.00	74.18	4633822	3437.23	15287	2329241	50.27
PAKKA	EQ	26-Apr-2024	277.00	278.70	285.00	274.00	275.50	275.25	279.13	150928	421.28	9164	68387	45.31
PALASHSECU	EQ	26-Apr-2024	134.60	134.05	136.95	132.00	133.50	133.70	133.88	19233	25.75	1453	2830	14.71
PALREDTEC	BE	26-Apr-2024	132.10	133.15	136.90	129.00	134.50	135.05	133.25	12260	16.34	175	-	-
PANACEABIO	EQ	26-Apr-2024	146.50	147.15	148.50	143.00	143.45	143.65	144.95	87780	127.24	2216	48294	55.02
PANACHE	EQ	26-Apr-2024	84.50	87.75	87.75	81.00	81.00	81.90	83.00	16166	13.42	321	11931	73.80
PANAMAPET	EQ	26-Apr-2024	333.45	333.45	336.75	332.05	335.00	335.75	334.68	51003	170.70	2911	27144	53.22
PANSARI	EQ	26-Apr-2024	94.75	92.90	96.90	92.90	96.75	95.55	95.28	2087	1.99	52	1324	63.44
PAR	EQ	26-Apr-2024	276.10	274.10	279.65	263.00	264.00	264.90	269.40	49903	134.44	3645	27736	55.58
PARACABLES	BE	26-Apr-2024	77.40	79.00	79.00	77.40	77.80	77.80	77.93	249706	194.59	1403	-	-
PARADEEP	EQ	26-Apr-2024	71.15	71.50	72.15	70.25	70.40	70.45	71.16	1314910	935.68	5588	655303	49.84
PARAGMILK	EQ	26-Apr-2024	215.40	216.50	216.95	213.05	214.40	214.00	214.77	822619	1766.78	9404	374901	45.57
PARAGON	SM	26-Apr-2024	130.85	131.00	132.90	130.00	130.00	130.50	130.99	10800	14.15	8	9600	88.89
PARAS	EQ	26-Apr-2024	757.85	759.00	762.70	737.00	743.75	739.95	747.42	266099	1988.88	15306	125998	47.35
PARASPETRO	BE	26-Apr-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	207731	7.89	347	-	-
PARKHOTELS	EQ	26-Apr-2024	197.40	198.00	201.90	194.50	197.60	196.50	197.91	427234	845.55	9787	213824	50.05
PARSVNATH	EQ	26-Apr-2024	14.60	15.10	15.10	14.40	14.90	14.80	14.74	304196	44.84	952	193827	63.72
PARTYCRUS	SM	26-Apr-2024	114.65	114.00	114.00	114.00	114.00	114.00	114.00	2000	2.28	1	2000	100.00
PASHUPATI	SM	26-Apr-2024	115.80	116.15	119.50	116.10	119.45	119.45	118.31	152000	179.84	50	120000	78.95
PASUPTAC	EQ	26-Apr-2024	38.75	39.10	39.40	38.20	39.10	38.75	38.78	70735	27.43	637	36588	51.73
PATANJALI	EQ	26-Apr-2024	1521.15	1516.80	1605.00	1502.00	1594.00	1583.75	1563.18	1560807	24398.26	44336	657050	42.10
PATELENG	EQ	26-Apr-2024	65.10	65.40	65.45	64.05	64.75	64.60	64.74	4471306	2894.56	15054	2418173	54.08
PATINTLOG	EQ	26-Apr-2024	22.95	23.20	23.40	22.55	23.10	23.00	23.03	517472	119.18	2197	310657	60.03
PATTECH	SM	26-Apr-2024	90.35	91.50	91.50	88.00	89.50	89.50	89.74	19500	17.50	12	19500	100.00
PAVNAIND	EQ	26-Apr-2024	536.50	509.80	544.40	509.80	526.00	523.95	520.68	29454	153.36	1213	17701	60.10
PAYTM	EQ	26-Apr-2024	379.05	380.60	382.00	375.80	377.00	376.90	378.81	1165552	4415.26	34495	788044	67.61
PCBL	EQ	26-Apr-2024	266.55	267.90	270.50	265.10	268.50	268.65	268.54	1264833	3396.63	18757	566273	44.77
PCJEWELLER	EQ	26-Apr-2024	52.95	53.25	53.75	50.30	50.30	50.30	51.04	6617786	3378.04	12127	4565672	68.99
PDMJEPAPER	EQ	26-Apr-2024	74.95	74.95	77.00	72.30	74.15	74.55	74.98	1151056	863.02	8548	321864	27.96
PDSL	EQ	26-Apr-2024	476.00	478.05	484.00	469.00	480.00	481.05	477.22	37973	181.21	5453	21156	55.71
PEARLPOLY	EQ	26-Apr-2024	38.90	38.90	39.15	37.45	38.20	37.95	38.32	63972	24.51	356	47998	75.03
PEL	EQ	26-Apr-2024	907.95	907.95	934.95	907.95	923.50	925.75	927.36	3174677	29440.77	102132	1669689	52.59
PEL	N1	26-Apr-2024	1028.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	30	0.31	1	30	100.00
PENIND	EQ	26-Apr-2024	141.20	142.95	142.95	138.30	139.50	139.00	140.03	371319	519.95	5586	169731	45.71
PENINLAND	EQ	26-Apr-2024	51.35	51.75	52.30	50.45	50.85	50.70	51.15	474502	242.71	2853	225391	47.50
PENTAGON	SM	26-Apr-2024	130.15	128.00	130.00	126.20	129.00	129.00	128.39	8000	10.27	8	5000	62.50
PERFECT	SM	26-Apr-2024	41.70	41.70	42.40	40.05	42.40	42.40	41.11	42000	17.27	7	42000	100.00
PERSISTENT	EQ	26-Apr-2024	3430.35	3430.35	3519.00	3391.00	3401.50	3397.45	3453.46	761753	26306.84	74804	311329	40.87
PETRONET	EQ	26-Apr-2024	302.60	304.40	312.00	303.80	306.95	308.65	308.83	8714390	26913.07	60408	3058060	35.09
PFC	EQ	26-Apr-2024	407.05	409.50	412.00	405.10	406.40	406.15	407.96	10419494	42507.79	87935	4950736	47.51
PFC	N3	26-Apr-2024	1206.54	1206.54	1206.54	1206.54	1206.54	1206.54	1206.54	70	0.84	1	70	100.00
PFC	N5	26-Apr-2024	1121.16	1129.90	1130.00	1118.00	1118.00	1118.00	1127.56	37	0.42	6	35	94.59
PFC	N8	26-Apr-2024	1312.80	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	20	0.26	2	20	100.00
PFIZER	EQ	26-Apr-2024	4143.20	4157.00	4215.20	4129.45	4215.20	4193.70	4172.40	10907	455.08	3318	5551	50.89
PFOCUS	EQ	26-Apr-2024	101.50	101.50	102.90	100.25	101.15	100.60	101.52	50743	51.51	1155	33873	66.75
PFS	BE	26-Apr-2024	40.20	40.50	40.65	39.90	40.00	40.20	40.21	726761	292.21	1648	-	-
PGEL	EQ	26-Apr-2024	2000.90	2048.80	2054.45	1945.00	1964.00	1958.35	1984.10	142335	2824.07	14552	64819	45.54
PGHH	EQ	26-Apr-2024	16095.35	16150.00	16189.95	16037.00	16100.00	16168.75	16142.09	1784	287.97	888	1237	69.34
PGHL	EQ	26-Apr-2024	4720.85	4734.95	4780.55	4700.00	4750.00	4735.05	4744.47	4362	206.95	1582	2415	55.36
PGIL	EQ	26-Apr-2024	594.05	594.05	605.30	590.05	597.70	594.95	598.76	13550	81.13	1033	8525	62.92
PGINVIT	IV	26-Apr-2024	97.99	97.99	98.42	97.99	98.33	98.26	98.31	279432	274.72	2746	260739	93.31
PHANTOMFX	SM	26-Apr-2024	499.65	504.00	504.00	486.05	496.00	494.75	493.60	37800	186.58	104	30000	79.37
PHARMABEES	EQ	26-Apr-2024	19.16	19.28	19.40	19.00	19.32	19.28	19.30	4045567	780.91	6964	2217606	54.82
PHOENIXLTD	EQ	26-Apr-2024	3162.85	3200.00	3200.00	3060.00	3090.00	3091.10	3092.42	325142	10054.77	54315	187450	57.65
PIDILITIND	EQ	26-Apr-2024	2919.45	2920.00	3004.95	2916.40	2978.85	2982.50	2976.39	250128	7444.78	32145	112953	45.16
PIGL	BE	26-Apr-2024	72.95	71.50	71.50	71.50	71.50	71.50	71.50	3653	2.61	30	-	-
PIIND	EQ	26-Apr-2024	3756.05	3765.00	3781.00	3740.00	3770.10	3771.25	3765.45	166814	6281.30	15921	106309	63.73
PILANIINVS	EQ	26-Apr-2024	3968.40	3965.00	4000.05	3905.65	4000.05	3956.15	3941.28	6731	265.29	1892	3484	51.76
PILITA	BE	26-Apr-2024	12.50	12.60	12.60	12.40	12.40	12.40	12.54	33760	4.23	73	-	-
PIONEEREMB	EQ	26-Apr-2024	44.60	45.50	45.95	43.50	44.05	44.20	44.23	8711	3.85	131	7184	82.47
PITTIENG	EQ	26-Apr-2024	859.90	864.00	871.80	854.65	856.70	858.05	860.06	39011	335.52	3504	21402	54.86
PIXTRANS	EQ	26-Apr-2024	1422.75	1437.00	1437.00	1365.40	1385.55	1387.15	1398.35	27847	389.40	4792	8635	31.01
PKTEA	EQ	26-Apr-2024	322.00	320.30	322.00	313.40	321.25	316.70	317.60	328	1.04	39	314	95.73
PLADAINFO	SM	26-Apr-2024	29.50	28.70	29.00	28.70	29.00	29.00	28.85	9000	2.60	3	9000	100.00
PLASTIBLEN	EQ	26-Apr-2024	273.75	275.00	275.00	271.30	274.00	272.15	272.13	9077	24.70	478	5568	61.34
PLATIND	EQ	26-Apr-2024	216.00	212.80	224.00	211.85	218.50	218.95	218.35	1128185	2463.39	43319	430450	38.15
PLAZACABLE	EQ	26-Apr-2024	94.50	95.45	95.45	91.50	93.85	93.35	93.94	85213	80.05	1577	62369	73.19
PNB	EQ	26-Apr-2024	135.90	136.55	138.10	136.00	136.70	136.45	136.84	33021444	45186.08	105558	9908040	30.00
PNBGILTS	EQ	26-Apr-2024	110.60	111.00	111.00	108.45	109.25	109.25	109.32	662871	724.67	4055	361088	54.47
PNBHOUSING	EQ	26-Apr-2024	783.25	795.00	799.50	779.00	786.90	784.75	790.85	627548	4962.94	28949	252577	40.25
PNC	EQ	26-Apr-2024	65.00	65.55	69.00	62.10	62.95	63.20	65.53	133843	87.71	2065	60010	44.84
PNCINFRA	EQ	26-Apr-2024	448.60	454.00	462.50	449.90	452.00	451.55	455.28	630666	2871.27	26300	303133	48.07
POCL	EQ	26-Apr-2024	702.65	719.70	719.70	693.00	693.20	694.60	700.62	12590	88.21	868	8279	65.76
PODDARHOUS	BZ	26-Apr-2024	103.00	100.00	105.75	98.60	104.50	104.50	99.38	4112	4.09	50	-	-
PODDARMENT	EQ	26-Apr-2024	349.20	351.00	351.00	346.00	347.00	349.10	348.72	2415	8.42	363	1454	60.21
POKARNA	EQ	26-Apr-2024	471.35	473.00	477.15	463.80	466.80	467.90	470.04	28425	133.61	3402	15076	53.04
POLICYBZR	EQ	26-Apr-2024	1262.95	1275.00	1275.00	1218.75	1247.95	1257.70	1240.52	1302882	16162.53	50372	689746	52.94
POLYCAB	EQ	26-Apr-2024	5633.10	5582.00	5651.85	5547.05	5575.05	5593.65	5600.58	510332	28581.58	40160	316989	62.11
POLYMED	EQ	26-Apr-2024	1584.05	1597.00	1665.90	1589.00	1640.00	1633.20	1631.12	89537	1460.45	18466	43607	48.70
POLYPLEX	EQ	26-Apr-2024	943.55	943.70	947.50	930.00	935.45	937.85	939.00	97953	919.78	8192	48742	49.76
POLYSIL	SM	26-Apr-2024	40.40	40.40	40.95	38.55	40.80	40.65	40.21	16000	6.43	8	10000	62.50
PONNIERODE	EQ	26-Apr-2024	433.45	438.95	490.25	428.25	445.00	441.25	453.65	293517	1331.55	14197	71946	24.51
POONAWALLA	EQ	26-Apr-2024	493.00	495.50	496.90	484.00	484.60	484.95	489.36	1866738	9135.06	34863	1190075	63.75
POWERGRID	EQ	26-Apr-2024	293.30	294.25	296.15	291.45	292.25	292.25	293.61	15581578	45748.49	259724	9102629	58.42
POWERINDIA	EQ	26-Apr-2024	9329.50	9340.00	9637.85	8801.05	8976.65	8916.25	9140.03	184591	16871.67	40177	29749	16.12
POWERMECH	EQ	26-Apr-2024	5340.95	5340.95	5394.00	5250.00	5270.00	5279.40	5322.52	18938	1007.98	5409	8998	47.51
PPAP	EQ	26-Apr-2024	207.05	209.10	211.70	203.85	206.30	206.05	207.93	10357	21.54	650	6510	62.86
PPL	EQ	26-Apr-2024	391.65	391.70	397.45	383.70	388.00	389.10	388.53	39529	153.58	1480	24402	61.73
PPLPHARMA	EQ	26-Apr-2024	141.95	142.40	143.50	140.10	142.05	142.25	142.15	2286342	3250.09	27220	1095999	47.94
PRAENG	BE	26-Apr-2024	27.75	27.20	28.30	27.20	28.30	28.30	27.72	66953	18.56	49	-	-
PRAJIND	EQ	26-Apr-2024	517.75	519.00	531.80	519.00	523.40	522.80	526.10	535606	2817.81	22718	240779	44.95
PRAKASH	EQ	26-Apr-2024	171.95	171.95	174.30	170.50	171.25	171.40	172.02	231227	397.75	5507	153994	66.60
PRAKASHSTL	BE	26-Apr-2024	7.95	7.95	7.95	7.95	7.95	7.95	7.95	185225	14.73	604	-	-
PRAMARA	SM	26-Apr-2024	106.50	111.40	111.80	111.40	111.80	111.60	111.63	8000	8.93	4	8000	100.00
PRATHAM	SM	26-Apr-2024	239.25	238.00	240.00	227.30	227.30	227.30	230.71	112000	258.39	70	67200	60.00
PRAXIS	BE	26-Apr-2024	19.40	19.05	19.05	19.05	19.05	19.05	19.05	82398	15.70	46	-	-
PRECAM	EQ	26-Apr-2024	215.40	215.95	217.05	212.00	213.50	212.40	214.20	80968	173.43	4220	49450	61.07
PRECISION	SM	26-Apr-2024	51.90	51.00	51.00	51.00	51.00	51.00	51.00	4000	2.04	2	4000	100.00
PRECOT	BE	26-Apr-2024	409.00	417.00	417.00	409.95	409.95	409.95	413.42	5920	24.47	50	-	-
PRECWIRE	EQ	26-Apr-2024	137.85	137.90	141.25	136.95	138.50	138.60	139.12	348575	484.92	5613	162197	46.53
PREMEXPLN	EQ	26-Apr-2024	2503.35	2530.05	2727.70	2530.05	2618.80	2620.05	2643.08	128211	3388.72	10011	71083	55.44
PREMIER	BE	26-Apr-2024	3.80	3.95	3.95	3.95	3.95	3.95	3.95	15172	0.60	16	-	-
PREMIERPOL	EQ	26-Apr-2024	197.75	198.80	209.90	198.45	208.00	207.60	206.42	116315	240.09	3571	53477	45.98
PRESSTONIC	SM	26-Apr-2024	142.35	145.00	146.00	143.50	145.90	145.90	145.03	17600	25.53	11	16000	90.91
PRESTIGE	EQ	26-Apr-2024	1310.90	1291.00	1360.00	1291.00	1355.25	1354.90	1344.21	562076	7555.46	40164	402097	71.54
PRICOLLTD	EQ	26-Apr-2024	434.00	436.00	440.75	428.00	430.10	430.20	432.11	282547	1220.91	21066	171977	60.87
PRIMESECU	EQ	26-Apr-2024	179.00	173.70	183.00	171.10	177.00	178.35	179.17	295657	529.74	5622	222198	75.15
PRINCEPIPE	EQ	26-Apr-2024	624.00	630.00	651.00	624.00	633.00	634.70	638.57	311976	1992.18	24435	130237	41.75
PRITI	EQ	26-Apr-2024	169.45	169.45	171.70	167.00	170.60	168.65	168.96	26768	45.23	955	16164	60.39
PRITIKA	SM	26-Apr-2024	65.00	62.65	65.80	62.65	65.80	65.80	64.23	4000	2.57	2	4000	100.00
PRITIKAUTO	BE	26-Apr-2024	29.40	29.90	29.95	29.90	29.95	29.95	29.91	165175	49.40	237	-	-
PRIVISCL	EQ	26-Apr-2024	1178.50	1172.40	1205.00	1168.35	1205.00	1196.00	1187.49	17458	207.31	2195	9577	54.86
PROPEQUITY	SM	26-Apr-2024	280.00	285.00	290.70	285.00	290.70	290.70	287.26	3000	8.62	5	3000	100.00
PROV	SM	26-Apr-2024	987.00	989.00	1007.00	989.00	990.10	990.10	1001.16	1120	11.21	7	960	85.71
PROZONER	EQ	26-Apr-2024	34.05	34.30	36.55	33.55	35.80	35.85	35.60	1974003	702.77	5523	793217	40.18
PRSMJOHNSN	EQ	26-Apr-2024	167.35	168.15	169.70	165.30	166.00	166.10	167.30	173500	290.27	5950	83464	48.11
PRUDENT	EQ	26-Apr-2024	1501.20	1509.05	1544.80	1503.65	1537.00	1532.90	1526.05	16734	255.37	3253	8915	53.27
PRUDMOULI	BE	26-Apr-2024	24.25	24.25	24.70	24.25	24.25	24.25	24.51	50340	12.34	36	-	-
PSB	EQ	26-Apr-2024	61.75	62.25	62.95	61.70	61.70	62.00	62.32	3026060	1885.83	8635	1015254	33.55
PSPPROJECT	EQ	26-Apr-2024	695.25	699.90	715.00	676.35	679.85	682.00	697.22	280741	1957.39	18493	84164	29.98
PSUBANK	EQ	26-Apr-2024	732.65	732.65	754.65	731.04	733.00	733.05	735.05	16635	122.28	960	10191	61.26
PSUBANKADD	EQ	26-Apr-2024	73.83	73.99	74.30	73.28	73.88	73.58	73.83	15394	11.37	203	5692	36.98
PSUBNKBEES	EQ	26-Apr-2024	81.87	81.87	82.67	81.74	82.02	81.97	82.16	3098809	2545.99	8388	1897939	61.25
PSUBNKIETF	EQ	26-Apr-2024	74.43	74.43	75.00	73.91	74.30	74.12	74.45	372469	277.31	1859	196830	52.84
PTC	EQ	26-Apr-2024	229.00	229.00	231.05	225.95	226.85	226.65	228.18	1337688	3052.29	18665	590272	44.13
PTCIL	EQ	26-Apr-2024	7831.10	7700.00	7832.30	7650.05	7702.00	7677.60	7711.43	5715	440.71	2165	2794	48.89
PTL	EQ	26-Apr-2024	42.50	42.55	43.05	42.35	42.45	42.45	42.61	95352	40.63	1054	65324	68.51
PULZ	SM	26-Apr-2024	142.50	137.30	137.30	133.10	134.00	134.00	135.47	12000	16.26	6	10000	83.33
PUNJABCHEM	EQ	26-Apr-2024	1124.00	1135.00	1161.00	1101.05	1158.50	1151.75	1142.14	10402	118.81	1699	6622	63.66
PURVA	BE	26-Apr-2024	394.90	414.60	414.60	414.60	414.60	414.60	414.60	109928	455.76	869	-	-
PURVFLEXI	SM	26-Apr-2024	230.00	220.55	227.00	220.55	226.95	226.95	225.09	12800	28.81	8	8000	62.50
PVP	EQ	26-Apr-2024	33.20	33.30	33.90	32.00	32.20	32.10	32.69	288467	94.31	1683	201695	69.92
PVRINOX	EQ	26-Apr-2024	1409.40	1415.00	1427.95	1395.10	1402.00	1402.85	1407.36	732915	10314.78	31103	389275	53.11
PVSL	EQ	26-Apr-2024	236.50	237.95	241.00	233.05	236.00	235.15	235.30	217517	511.82	9916	119412	54.90
PVTBANIETF	EQ	26-Apr-2024	24.05	24.07	24.17	23.90	24.04	24.00	24.01	388783	93.37	1106	253172	65.12
PVTBANKADD	EQ	26-Apr-2024	24.19	24.39	24.39	24.00	24.15	24.05	24.17	12260	2.96	170	8749	71.36
PYRAMID	EQ	26-Apr-2024	165.90	167.30	172.95	159.15	159.35	159.80	163.33	376369	614.73	9111	163952	43.56
QFIL	SM	26-Apr-2024	122.85	123.90	127.00	123.90	127.00	127.00	125.97	3000	3.78	3	3000	100.00
QGOLDHALF	EQ	26-Apr-2024	60.60	61.39	61.39	60.60	61.12	61.13	61.10	20928	12.79	231	9018	43.09
QMSMEDI	SM	26-Apr-2024	108.05	112.05	113.20	108.15	109.90	108.85	110.13	12000	13.22	12	9000	75.00
QNIFTY	EQ	26-Apr-2024	2418.83	2460.00	2460.00	2400.00	2404.00	2401.71	2407.45	494	11.89	71	395	79.96
QUADPRO	SM	26-Apr-2024	5.20	5.20	5.20	5.20	5.20	5.20	5.20	12000	0.62	1	12000	100.00
QUAL30IETF	EQ	26-Apr-2024	187.97	189.21	190.39	189.21	190.05	190.12	189.94	5635	10.70	63	4934	87.56
QUESS	EQ	26-Apr-2024	626.40	626.00	641.00	626.00	640.00	638.75	636.40	276398	1758.99	15184	145185	52.53
QUICKHEAL	EQ	26-Apr-2024	503.20	520.00	534.45	497.00	497.50	498.60	515.37	315082	1623.84	22670	134789	42.78
QUICKTOUCH	SM	26-Apr-2024	182.30	193.85	194.00	186.35	186.50	186.50	192.24	12500	24.03	25	11000	88.00
RACE	EQ	26-Apr-2024	326.00	327.70	333.00	324.00	330.00	330.20	328.45	14632	48.06	558	11246	76.86
RADAAN	BE	26-Apr-2024	1.55	1.55	1.55	1.55	1.55	1.55	1.55	142	0.00	5	-	-
RADHIKAJWE	EQ	26-Apr-2024	63.40	63.80	65.50	63.40	64.30	64.10	64.25	508253	326.56	3730	264477	52.04
RADIANTCMS	EQ	26-Apr-2024	86.60	87.00	87.10	85.80	86.00	85.95	86.21	122677	105.76	1072	92350	75.28
RADICO	EQ	26-Apr-2024	1734.25	1741.00	1776.00	1725.00	1729.00	1728.65	1744.01	65770	1147.03	10864	26797	40.74
RADIOCITY	EQ	26-Apr-2024	18.30	18.40	18.65	17.85	18.25	18.15	18.16	1027863	186.64	2793	448232	43.61
RADIOCITY	P1	26-Apr-2024	100.05	100.00	100.05	100.00	100.05	100.05	100.02	72	0.07	9	72	100.00
RADIOWALLA	SM	26-Apr-2024	128.00	128.00	132.80	127.35	129.05	131.70	130.51	68800	89.79	42	49600	72.09
RAILTEL	EQ	26-Apr-2024	395.75	397.95	413.40	392.10	402.95	403.60	403.97	5898177	23826.63	73686	1498192	25.40
RAIN	EQ	26-Apr-2024	181.00	181.95	184.50	178.75	179.40	179.25	181.65	3194414	5802.67	26607	1387121	43.42
RAINBOW	EQ	26-Apr-2024	1316.20	1330.45	1353.45	1322.05	1347.50	1343.55	1340.94	77137	1034.36	15543	32838	42.57
RAJESHEXPO	EQ	26-Apr-2024	319.35	315.00	322.50	315.00	319.00	318.85	319.36	512625	1637.10	15073	212643	41.48
RAJMET	BE	26-Apr-2024	10.85	10.85	10.90	10.85	10.90	10.90	10.86	383311	41.64	976	-	-
RAJRATAN	EQ	26-Apr-2024	632.55	632.60	644.45	627.05	638.00	631.40	634.19	32997	209.26	4148	16012	48.53
RAJRILTD	BE	26-Apr-2024	22.85	22.85	23.00	22.40	22.65	22.75	22.74	35747	8.13	304	-	-
RAJSREESUG	EQ	26-Apr-2024	64.90	65.05	67.00	64.65	65.00	65.10	65.50	75864	49.69	655	39855	52.53
RAJTV	BE	26-Apr-2024	75.40	79.15	79.15	79.15	79.15	79.15	79.15	23802	18.84	76	-	-
RALLIS	EQ	26-Apr-2024	269.75	270.00	273.85	267.40	270.05	271.35	271.46	463218	1257.44	9990	199778	43.13
RAMANEWS	EQ	26-Apr-2024	21.35	21.35	21.80	21.35	21.40	21.60	21.59	106113	22.91	885	91783	86.50
RAMAPHO	EQ	26-Apr-2024	185.65	185.95	188.00	180.60	181.00	181.85	183.75	15094	27.74	599	9188	60.87
RAMASTEEL	EQ	26-Apr-2024	13.75	13.85	13.95	13.65	13.70	13.70	13.79	12543383	1729.95	16742	5106395	40.71
RAMCOCEM	EQ	26-Apr-2024	789.20	795.00	804.40	790.75	801.00	797.60	798.33	316854	2529.52	19455	137017	43.24
RAMCOIND	EQ	26-Apr-2024	230.85	231.35	233.45	228.05	229.45	229.05	229.80	69133	158.87	3596	36215	52.38
RAMCOSYS	BE	26-Apr-2024	365.10	373.40	377.00	365.20	369.75	372.10	371.32	47879	177.79	879	-	-
RAMKY	EQ	26-Apr-2024	607.85	607.85	611.30	595.60	599.50	599.55	601.72	80891	486.74	3152	53120	65.67
RAMRAT	EQ	26-Apr-2024	331.15	333.45	340.65	330.00	337.00	331.35	333.95	68896	230.08	5947	28939	42.00
RANASUG	EQ	26-Apr-2024	22.85	22.95	23.20	22.75	22.80	22.80	22.92	834037	191.14	2294	291720	34.98
RANEENGINE	EQ	26-Apr-2024	369.15	369.20	380.95	367.20	372.00	373.85	373.74	6314	23.60	741	1955	30.96
RANEHOLDIN	EQ	26-Apr-2024	1291.60	1304.50	1308.80	1279.60	1308.00	1301.25	1295.54	16584	214.85	1841	10528	63.48
RATEGAIN	EQ	26-Apr-2024	729.55	732.00	735.00	710.00	717.25	713.75	720.85	206695	1489.97	12819	95249	46.08
RATNAMANI	EQ	26-Apr-2024	3015.90	3039.90	3057.10	3003.30	3010.10	3005.70	3018.86	69316	2092.55	6878	56290	81.21
RATNAVEER	EQ	26-Apr-2024	141.55	141.75	143.60	138.00	138.95	138.70	140.31	589258	826.82	7902	266781	45.27
RAYMOND	EQ	26-Apr-2024	2120.40	2129.10	2135.00	2094.00	2108.00	2107.75	2116.76	159469	3375.57	18033	67729	42.47
RBA	EQ	26-Apr-2024	101.90	102.50	103.45	101.20	101.80	101.45	101.98	1957066	1995.74	10658	963535	49.23
RBL	EQ	26-Apr-2024	842.15	844.00	849.00	830.00	830.00	833.10	841.40	29430	247.62	3335	13966	47.45
RBLBANK	EQ	26-Apr-2024	262.95	264.05	268.60	263.15	266.30	265.40	265.65	9233335	24528.14	42031	4026267	43.61
RBMINFRA	SM	26-Apr-2024	494.00	480.00	480.00	469.30	469.30	469.30	472.42	47000	222.04	47	34000	72.34
RBS	ST	26-Apr-2024	118.70	116.00	118.00	112.80	112.80	112.80	113.19	427200	483.55	201	369600	86.52
RBZJEWEL	EQ	26-Apr-2024	147.10	147.95	149.20	145.25	145.50	145.50	146.09	121937	178.14	3029	94837	77.78
RCDL	SM	26-Apr-2024	41.10	41.00	41.75	40.60	41.25	41.25	41.17	24000	9.88	8	21000	87.50
RCF	EQ	26-Apr-2024	150.75	151.50	154.90	150.00	152.50	152.00	152.91	5786171	8847.88	39041	1664446	28.77
RCOM	BE	26-Apr-2024	1.70	1.70	1.70	1.65	1.70	1.65	1.66	6973871	115.69	3743	-	-
RECLTD	EQ	26-Apr-2024	451.25	454.60	461.75	452.30	457.05	457.00	457.67	10542423	48249.81	123915	4755993	45.11
RECLTD	N6	26-Apr-2024	1159.00	1154.50	1154.50	1153.80	1153.80	1153.80	1154.16	337	3.89	6	337	100.00
RECLTD	N9	26-Apr-2024	1155.00	1164.00	1164.00	1155.00	1155.00	1155.00	1156.78	691	7.99	5	591	85.53
RECLTD	NA	26-Apr-2024	1513.99	1258.65	1260.10	1258.65	1260.10	1260.10	1259.38	700	8.82	3	350	50.00
RECLTD	NH	26-Apr-2024	1184.86	1184.86	1200.00	1184.86	1200.00	1200.00	1194.13	555	6.63	7	430	77.48
RECLTD	NI	26-Apr-2024	1138.50	1144.70	1144.70	1136.00	1136.00	1136.00	1140.35	2	0.02	2	0	0.00
REDINGTON	EQ	26-Apr-2024	223.60	225.00	226.00	222.05	222.50	222.60	223.80	1038433	2324.02	21328	469962	45.26
REDTAPE	EQ	26-Apr-2024	723.55	718.00	739.80	711.60	731.10	734.20	729.98	90387	659.80	6574	49519	54.79
REFEX	EQ	26-Apr-2024	160.05	166.65	168.05	162.00	168.05	168.05	166.37	426419	709.43	3707	300064	70.37
REGENCERAM	BE	26-Apr-2024	33.75	33.75	33.80	33.75	33.75	33.75	33.75	1508	0.51	12	-	-
RELAXO	EQ	26-Apr-2024	840.45	843.05	850.00	828.00	835.95	831.25	835.30	60331	503.95	10492	29657	49.16
RELCHEMQ	EQ	26-Apr-2024	229.00	230.20	235.15	225.05	227.00	226.90	231.72	27149	62.91	1757	14553	53.60
RELIANCE	EQ	26-Apr-2024	2919.95	2927.90	2930.00	2900.00	2908.50	2905.10	2911.85	4706924	137058.74	208164	2204091	46.83
RELIGARE	EQ	26-Apr-2024	223.05	223.50	224.00	214.60	217.85	217.90	217.97	3495615	7619.27	25545	2197304	62.86
RELINFRA	EQ	26-Apr-2024	192.65	194.70	195.00	190.15	190.80	190.90	192.44	1928007	3710.33	14659	1296444	67.24
REMSONSIND	EQ	26-Apr-2024	969.90	975.00	997.00	975.00	981.50	978.55	982.72	26639	261.79	286	9698	36.41
REMUS	SM	26-Apr-2024	7833.65	7799.95	8050.00	7500.00	7850.00	7838.40	7832.68	4400	344.64	146	2750	62.50
RENUKA	EQ	26-Apr-2024	44.95	45.20	45.65	44.60	44.95	44.90	45.04	6443893	2902.14	14384	1885795	29.26
REPCOHOME	EQ	26-Apr-2024	520.85	520.85	533.00	520.00	528.00	530.10	527.75	286890	1514.06	17238	128524	44.80
REPL	EQ	26-Apr-2024	182.10	182.45	185.90	182.45	183.00	183.05	183.87	9117	16.76	258	5912	64.85
REPRO	EQ	26-Apr-2024	825.95	825.95	825.95	810.15	819.95	811.65	819.50	5570	45.65	734	3863	69.35
RESPONIND	EQ	26-Apr-2024	289.45	289.45	291.70	286.65	288.00	287.55	288.77	25531	73.73	3209	9215	36.09
RGL	EQ	26-Apr-2024	113.40	113.65	114.90	112.55	113.00	113.20	113.63	77671	88.26	1071	22304	28.72
RHFL	BE	26-Apr-2024	3.80	3.90	3.95	3.85	3.95	3.95	3.93	3971411	156.11	3148	-	-
RHIM	EQ	26-Apr-2024	643.65	649.00	649.45	638.40	641.05	641.10	641.71	79208	508.29	7487	51864	65.48
RHL	BE	26-Apr-2024	164.25	164.25	164.25	164.00	164.25	164.25	164.17	2103	3.45	14	-	-
RICOAUTO	EQ	26-Apr-2024	139.40	140.00	140.45	136.75	137.30	137.10	138.00	1099185	1516.86	9943	534332	48.61
RIIL	EQ	26-Apr-2024	1305.65	1312.00	1327.40	1303.20	1311.00	1308.30	1314.82	154626	2033.05	7797	47576	30.77
RILINFRA	SM	26-Apr-2024	40.60	41.20	41.30	40.05	41.25	40.90	40.90	49600	20.28	174	39100	78.83
RISHABH	EQ	26-Apr-2024	433.15	438.00	472.10	436.65	467.60	465.75	461.59	616821	2847.19	19826	157149	25.48
RITCO	EQ	26-Apr-2024	269.65	271.75	291.00	267.75	270.40	270.10	279.81	287229	803.70	11271	72049	25.08
RITES	EQ	26-Apr-2024	686.25	689.70	707.50	683.00	694.05	694.75	696.04	1879986	13085.50	47832	471076	25.06
RITEZONE	SM	26-Apr-2024	43.55	44.00	44.00	44.00	44.00	44.00	44.00	1600	0.70	1	1600	100.00
RKDL	EQ	26-Apr-2024	24.75	25.95	25.95	25.95	25.95	25.95	25.95	23909	6.20	74	23490	98.25
RKEC	EQ	26-Apr-2024	92.30	93.60	96.90	92.25	93.50	93.35	94.51	138453	130.85	776	63485	45.85
RKFORGE	EQ	26-Apr-2024	760.90	768.00	773.00	756.50	757.00	759.90	762.95	280798	2142.36	17149	134880	48.03
RKSWAMY	EQ	26-Apr-2024	280.10	280.95	286.80	278.00	283.00	284.05	282.16	249420	703.76	12330	129728	52.01
RML	EQ	26-Apr-2024	842.55	842.55	851.00	811.05	824.85	817.95	832.94	15035	125.23	1567	7478	49.74
ROCKINGDCE	SM	26-Apr-2024	460.10	459.50	479.90	442.00	463.90	462.80	461.68	15000	69.25	15	6000	40.00
ROHLTD	EQ	26-Apr-2024	397.15	398.90	402.20	390.05	391.00	392.00	395.49	34549	136.64	3349	18307	52.99
ROLEXRINGS	EQ	26-Apr-2024	1859.40	1869.00	1889.95	1865.00	1876.00	1872.00	1877.48	16515	310.07	3397	6637	40.19
ROLLT	BE	26-Apr-2024	2.50	2.60	2.60	2.60	2.60	2.60	2.60	187186	4.87	82	-	-
ROML	EQ	26-Apr-2024	75.65	78.15	83.20	75.65	79.00	79.65	79.67	1525106	1215.03	12701	293791	19.26
ROSSARI	EQ	26-Apr-2024	761.60	761.60	774.90	757.00	772.50	770.80	768.42	53896	414.15	6764	23160	42.97
ROSSELLIND	EQ	26-Apr-2024	390.30	410.10	468.35	407.10	468.35	468.35	451.39	448973	2026.62	13980	178539	39.77
ROTO	EQ	26-Apr-2024	421.25	421.25	423.95	414.90	416.90	418.45	419.33	50129	210.21	5012	26638	53.14
ROUTE	EQ	26-Apr-2024	1559.95	1558.60	1559.95	1531.00	1539.00	1537.70	1540.08	44969	692.56	6176	24277	53.99
ROXHITECH	SM	26-Apr-2024	123.55	123.60	123.60	116.90	118.70	118.30	119.13	115200	137.24	63	70400	61.11
RPGLIFE	EQ	26-Apr-2024	1548.75	1552.00	1588.00	1550.00	1553.00	1567.30	1568.74	22781	357.37	2421	15811	69.40
RPOWER	EQ	26-Apr-2024	27.50	27.60	28.15	27.50	27.70	27.70	27.76	14592264	4050.76	32051	8363155	57.31
RPPINFRA	BE	26-Apr-2024	133.60	130.95	130.95	130.95	130.95	130.95	130.95	16751	21.94	110	-	-
RPPL	BE	26-Apr-2024	83.75	84.00	84.95	82.00	83.50	83.35	83.57	24346	20.35	175	-	-
RPSGVENT	EQ	26-Apr-2024	733.95	733.95	744.65	728.50	732.00	734.95	738.10	88141	650.57	7580	53095	60.24
RPTECH	EQ	26-Apr-2024	336.35	336.95	346.15	335.75	344.75	343.85	342.33	259106	887.00	12287	126817	48.94
RRKABEL	EQ	26-Apr-2024	1658.00	1658.00	1690.15	1643.85	1669.00	1681.70	1669.93	92639	1547.01	11749	46659	50.37
RSSOFTWARE	BE	26-Apr-2024	275.00	270.05	274.95	269.50	269.50	269.50	271.56	164154	445.78	211	-	-
RSWM	EQ	26-Apr-2024	191.85	192.00	194.00	189.60	190.50	191.00	191.60	43007	82.40	2055	25769	59.92
RSYSTEMS	EQ	26-Apr-2024	462.55	464.25	475.70	461.40	475.20	471.65	467.84	95704	447.74	5208	46028	48.09
RTNINDIA	EQ	26-Apr-2024	74.90	75.00	75.60	74.45	74.95	75.10	75.09	1372630	1030.71	8089	613248	44.68
RTNPOWER	BE	26-Apr-2024	8.75	8.80	8.90	8.75	8.85	8.80	8.80	5615919	494.46	11252	-	-
RUBYMILLS	EQ	26-Apr-2024	201.60	202.70	204.00	201.00	202.10	201.30	202.78	5540	11.23	222	3718	67.11
RUCHINFRA	EQ	26-Apr-2024	13.40	13.50	13.60	13.25	13.40	13.45	13.37	98955	13.23	442	74535	75.32
RUCHIRA	EQ	26-Apr-2024	125.75	126.35	130.85	126.20	127.60	128.05	128.72	141647	182.33	2470	65098	45.96
RUPA	EQ	26-Apr-2024	268.40	269.25	279.05	268.45	271.00	271.75	273.92	354801	971.86	10827	145068	40.89
RUSHIL	EQ	26-Apr-2024	315.95	313.80	319.00	311.65	314.00	314.75	314.73	36426	114.64	2591	22060	60.56
RUSTOMJEE	EQ	26-Apr-2024	671.75	668.00	696.00	668.00	681.55	691.30	685.47	51059	349.99	2104	10737	21.03
RVHL	BE	26-Apr-2024	45.70	45.60	45.60	44.80	44.80	44.80	45.00	4521	2.03	20	-	-
RVNL	EQ	26-Apr-2024	287.15	288.00	295.00	282.25	289.60	289.90	289.77	24631495	71375.52	163533	7235822	29.38
S&SPOWER	BE	26-Apr-2024	340.00	333.20	333.20	333.20	333.20	333.20	333.20	1122	3.74	23	-	-
SAAKSHI	SM	26-Apr-2024	261.00	263.50	264.50	260.00	260.50	260.65	261.92	30000	78.58	22	25200	84.00
SABAR	SM	26-Apr-2024	18.95	19.00	19.00	18.90	18.90	18.90	18.95	10000	1.90	2	10000	100.00
SABEVENTS	BE	26-Apr-2024	8.20	8.20	8.60	7.85	8.60	8.60	8.46	12362	1.05	105	-	-
SABTNL	BE	26-Apr-2024	98.20	103.10	103.10	103.10	103.10	103.10	103.10	15	0.02	5	-	-
SADBHAV	BE	26-Apr-2024	30.65	32.15	32.15	31.45	32.15	32.15	32.11	2563066	823.02	1420	-	-
SADBHIN	BE	26-Apr-2024	7.10	7.45	7.45	7.10	7.40	7.35	7.35	389271	28.61	689	-	-
SADHAV	SM	26-Apr-2024	203.25	203.30	211.00	203.30	209.10	209.70	208.57	63600	132.65	50	46800	73.58
SADHNANIQ	EQ	26-Apr-2024	70.15	70.15	70.90	68.00	69.80	69.60	69.73	182267	127.10	2170	98501	54.04
SAFARI	EQ	26-Apr-2024	2050.65	2059.95	2095.00	2048.00	2050.00	2061.80	2067.72	34968	723.04	7538	18034	51.57
SAGARDEEP	EQ	26-Apr-2024	26.90	27.45	27.45	25.95	26.70	26.55	26.79	15810	4.24	176	13008	82.28
SAGCEM	EQ	26-Apr-2024	223.30	223.50	225.00	222.20	224.40	224.05	223.27	51752	115.54	3143	28957	55.95
SAH	EQ	26-Apr-2024	96.50	98.20	98.30	96.05	96.45	96.95	96.95	34576	33.52	206	4767	13.79
SAHANA	SM	26-Apr-2024	852.20	877.95	890.00	845.50	890.00	886.65	877.06	13500	118.40	27	9500	70.37
SAHYADRI	EQ	26-Apr-2024	363.00	364.80	366.95	360.05	362.00	361.95	363.97	3244	11.81	461	1565	48.24
SAIFL	SM	26-Apr-2024	95.95	94.55	96.00	94.55	95.00	95.65	95.50	9600	9.17	11	8800	91.67
SAIL	EQ	26-Apr-2024	164.95	165.40	170.50	163.65	167.70	168.55	167.39	91168616	152609.76	215768	23411169	25.68
SAKAR	EQ	26-Apr-2024	354.45	354.70	360.90	352.55	353.00	355.45	356.39	9234	32.91	711	5862	63.48
SAKHTISUG	EQ	26-Apr-2024	38.50	38.70	38.75	37.50	37.60	37.65	37.98	597491	226.94	2762	249115	41.69
SAKSOFT	EQ	26-Apr-2024	283.55	284.00	287.25	282.15	283.80	283.85	284.07	119722	340.10	7119	61715	51.55
SAKUMA	EQ	26-Apr-2024	28.50	28.55	29.10	28.25	28.80	28.85	28.50	5197379	1481.42	3781	1503813	28.93
SAKUMA-RE	BE	26-Apr-2024	2.20	2.00	2.00	1.35	1.70	1.60	1.51	1185697	17.91	2252	-	-
SALASAR	EQ	26-Apr-2024	20.90	20.90	21.35	20.75	20.90	20.85	20.93	3718296	778.26	9885	2154082	57.93
SALONA	EQ	26-Apr-2024	292.75	294.30	297.00	286.05	297.00	288.00	289.01	2551	7.37	177	1795	70.36
SALSTEEL	BE	26-Apr-2024	19.20	19.55	19.55	19.55	19.55	19.55	19.55	18413	3.60	87	-	-
SALZERELEC	EQ	26-Apr-2024	816.40	823.90	857.20	816.00	836.00	834.25	844.56	213457	1802.77	5622	111153	52.07
SAMBHAAV	BE	26-Apr-2024	5.05	5.00	5.15	5.00	5.15	5.15	5.14	22457	1.15	33	-	-
SAMHI	EQ	26-Apr-2024	194.50	195.20	195.40	190.60	193.00	193.50	192.91	1072190	2068.40	20980	487686	45.49
SAMPANN	BE	26-Apr-2024	20.05	20.05	20.10	20.00	20.10	20.10	20.06	3647	0.73	30	-	-
SANDESH	EQ	26-Apr-2024	1230.45	1236.60	1236.60	1207.60	1217.00	1218.35	1220.91	1134	13.85	266	773	68.17
SANDHAR	EQ	26-Apr-2024	518.55	522.45	523.00	505.00	512.00	508.25	514.50	77084	396.60	6272	42934	55.70
SANDUMA	EQ	26-Apr-2024	544.85	568.00	569.40	517.75	521.70	524.30	545.34	712594	3886.05	13221	436677	61.28
SANGAMIND	EQ	26-Apr-2024	435.10	437.35	443.15	434.60	437.00	436.85	438.36	11560	50.67	1514	5515	47.71
SANGANI	SM	26-Apr-2024	46.05	45.50	45.50	44.90	44.90	44.90	45.20	6000	2.71	2	3000	50.00
SANGHIIND	EQ	26-Apr-2024	93.25	93.15	94.00	91.70	93.30	92.95	92.96	436807	406.06	3892	263780	60.39
SANGHVIMOV	EQ	26-Apr-2024	1366.95	1381.25	1405.00	1335.30	1345.00	1350.00	1363.15	137995	1881.08	14574	60126	43.57
SANGINITA	BE	26-Apr-2024	23.30	23.60	23.75	23.60	23.75	23.75	23.72	15924	3.78	37	-	-
SANOFI	EQ	26-Apr-2024	8153.40	8154.00	8290.05	8154.00	8290.00	8274.15	8259.57	8340	688.85	3672	4750	56.95
SANSERA	EQ	26-Apr-2024	1017.10	1011.20	1023.75	1004.30	1012.00	1009.30	1010.55	74115	748.97	8935	51327	69.25
SAPPHIRE	EQ	26-Apr-2024	1379.00	1379.05	1411.00	1349.65	1362.00	1356.50	1380.28	149837	2068.17	14877	92502	61.74
SARDAEN	EQ	26-Apr-2024	238.10	238.00	239.00	231.00	232.50	232.15	233.99	416049	973.53	15418	226018	54.32
SAREGAMA	EQ	26-Apr-2024	425.10	428.00	458.00	427.75	444.35	443.90	449.38	2331565	10477.67	68051	748338	32.10
SARLAPOLY	EQ	26-Apr-2024	58.95	59.70	59.70	58.05	58.15	58.20	58.45	70623	41.28	607	45175	63.97
SAROJA	SM	26-Apr-2024	43.00	42.25	42.25	42.25	42.25	42.25	42.25	1600	0.68	1	1600	100.00
SARTELE	SM	26-Apr-2024	228.10	228.00	233.80	226.85	226.85	226.90	229.25	76000	174.23	34	14000	18.42
SARVESHWAR	BE	26-Apr-2024	9.15	9.25	9.25	9.10	9.20	9.15	9.16	1504153	137.73	4805	-	-
SASKEN	EQ	26-Apr-2024	1603.45	1610.00	1638.00	1580.00	1590.00	1597.05	1615.92	18717	302.45	2302	8436	45.07
SASTASUNDR	EQ	26-Apr-2024	318.90	317.20	320.00	315.60	316.00	317.55	317.54	11010	34.96	1156	6445	58.54
SATIA	EQ	26-Apr-2024	119.30	119.00	120.95	119.00	120.40	120.10	120.26	361809	435.11	4396	189526	52.38
SATIN	EQ	26-Apr-2024	255.30	256.90	258.90	252.60	253.55	253.40	255.04	281650	718.32	6163	166446	59.10
SATINDLTD	EQ	26-Apr-2024	101.65	101.70	102.00	99.10	99.20	99.50	100.82	343911	346.73	3112	158080	45.97
SAURASHCEM	EQ	26-Apr-2024	123.45	124.90	125.95	118.80	121.60	120.80	122.42	139831	171.18	3450	79781	57.06
SBC	EQ	26-Apr-2024	27.15	27.50	27.55	26.50	27.00	27.00	26.99	2699944	728.68	6712	1173623	43.47
SBCL	EQ	26-Apr-2024	577.45	577.85	589.85	572.20	577.70	576.65	577.25	49784	287.38	5955	28835	57.92
SBFC	EQ	26-Apr-2024	90.90	91.65	91.65	89.80	90.05	90.30	90.80	1416681	1286.41	14095	749663	52.92
SBGLP	EQ	26-Apr-2024	94.45	96.10	98.70	95.10	96.00	96.55	96.86	315654	305.73	4356	94959	30.08
SBICARD	EQ	26-Apr-2024	758.40	764.90	765.00	741.00	750.00	750.45	751.09	2054729	15432.78	62444	751340	36.57
SBIETFCON	EQ	26-Apr-2024	104.96	105.30	105.60	104.65	105.00	104.92	105.25	1640	1.73	97	1296	79.02
SBIETFIT	EQ	26-Apr-2024	355.46	355.47	362.20	355.47	359.00	356.65	359.19	14789	53.12	595	8914	60.27
SBIETFPB	EQ	26-Apr-2024	243.60	244.67	244.75	242.40	243.00	242.64	243.25	8268	20.11	134	7901	95.56
SBIETFQLTY	EQ	26-Apr-2024	198.33	198.33	201.20	198.31	200.49	200.28	199.90	1999	4.00	81	1513	75.69
SBILIFE	EQ	26-Apr-2024	1444.45	1455.00	1466.85	1411.20	1414.00	1415.25	1427.67	2180945	31136.64	101753	1473865	67.58
SBIN	EQ	26-Apr-2024	812.70	815.90	816.90	798.90	803.20	801.30	804.98	14964358	120460.27	320781	6491614	43.38
SBIN	T0	26-Apr-2024	812.70	800.50	800.50	800.50	800.50	801.30	800.50	10	0.08	1	10	100.00
SCHAEFFLER	EQ	26-Apr-2024	3276.75	3225.05	3443.00	3175.00	3325.00	3337.00	3329.91	274785	9150.09	29564	150338	54.71
SCHAND	EQ	26-Apr-2024	237.80	241.35	246.40	236.05	239.90	238.55	241.20	180044	434.27	11632	87280	48.48
SCHNEIDER	BE	26-Apr-2024	748.70	749.85	760.00	735.00	760.00	756.75	753.55	155111	1168.84	3464	-	-
SCI	EQ	26-Apr-2024	232.85	234.25	235.10	228.30	232.00	232.25	232.20	3220442	7477.94	36461	1285412	39.91
SCILAL	EQ	26-Apr-2024	72.20	74.80	77.85	73.20	75.15	75.05	75.55	11840800	8945.71	42718	5558586	46.94
SCML	SM	26-Apr-2024	101.15	101.00	101.00	96.50	97.45	97.00	98.54	60000	59.12	30	48000	80.00
SCPL	EQ	26-Apr-2024	421.05	421.00	424.70	417.20	420.45	421.85	420.76	9802	41.24	976	5659	57.73
SDBL	EQ	26-Apr-2024	338.30	353.95	359.90	324.25	331.75	329.40	340.63	3683608	12547.56	67557	1388864	37.70
SDL24BEES	EQ	26-Apr-2024	120.70	120.79	120.80	120.50	120.50	120.74	120.72	605	0.73	14	564	93.22
SDL26BEES	EQ	26-Apr-2024	120.06	120.10	120.69	120.01	120.01	120.01	120.17	722	0.87	17	638	88.37
SEAMECLTD	EQ	26-Apr-2024	1124.80	1164.00	1164.00	1100.00	1100.05	1101.05	1112.92	7220	80.35	433	5109	70.76
SECL	SM	26-Apr-2024	20.95	19.95	19.95	19.90	19.90	19.90	19.91	25000	4.98	4	25000	100.00
SECMARK	BE	26-Apr-2024	111.00	113.70	115.00	108.75	111.05	113.80	113.55	1695	1.92	42	-	-
SECURCRED	EQ	26-Apr-2024	18.95	19.10	19.45	18.75	18.95	19.10	19.00	82890	15.75	391	44811	54.06
SECURKLOUD	BE	26-Apr-2024	39.15	39.30	39.90	39.30	39.90	39.90	39.84	9607	3.83	35	-	-
SEJALLTD	BE	26-Apr-2024	348.00	345.20	350.00	330.60	330.60	331.10	343.64	7661	26.33	62	-	-
SEL	SM	26-Apr-2024	329.05	344.90	345.50	343.00	345.50	345.50	344.76	11200	38.61	14	11200	100.00
SELAN	EQ	26-Apr-2024	614.60	617.00	640.00	617.00	629.40	628.00	631.59	57867	365.48	1995	29639	51.22
SELMC	EQ	26-Apr-2024	79.20	78.85	80.95	77.10	78.00	78.00	78.25	11516	9.01	347	9528	82.74
SEMAC	EQ	26-Apr-2024	3247.10	3295.80	3305.95	3232.00	3232.00	3276.35	3275.25	1983	64.95	453	1435	72.37
SENCO	EQ	26-Apr-2024	939.70	939.70	959.70	937.20	942.75	940.50	947.26	118053	1118.27	10548	46031	38.99
SENSEXADD	EQ	26-Apr-2024	74.67	74.20	75.64	74.01	74.15	74.11	74.60	1646	1.23	65	520	31.59
SENSEXETF	EQ	26-Apr-2024	74.64	74.71	75.58	74.00	74.55	74.16	74.40	4536	3.37	192	4024	88.71
SENSEXIETF	EQ	26-Apr-2024	829.98	820.31	839.94	820.31	826.20	825.67	827.21	2356	19.49	236	1449	61.50
SEPC	EQ	26-Apr-2024	20.20	20.25	20.35	19.80	20.05	20.05	20.04	4024568	806.34	5191	2057794	51.13
SEQUENT	EQ	26-Apr-2024	124.95	125.45	126.80	123.50	124.60	124.90	125.03	668044	835.25	10815	251084	37.58
SERVICE	SM	26-Apr-2024	56.60	56.65	56.70	56.65	56.70	56.70	56.68	4000	2.27	2	4000	100.00
SERVOTECH	EQ	26-Apr-2024	86.40	86.40	87.95	85.00	86.45	86.20	86.29	413991	357.22	4951	313043	75.62
SESHAPAPER	EQ	26-Apr-2024	328.50	330.00	354.00	328.80	350.50	347.50	348.67	647586	2257.96	27158	202606	31.29
SETCO	EQ	26-Apr-2024	12.10	12.70	12.70	12.70	12.70	12.70	12.70	87307	11.09	106	87307	100.00
SETF10GILT	EQ	26-Apr-2024	227.45	227.00	227.24	226.80	227.20	227.13	226.89	15139	34.35	51	15128	99.93
SETFGOLD	EQ	26-Apr-2024	62.78	63.47	63.47	62.83	63.29	63.24	63.17	304759	192.51	1798	238164	78.15
SETFNIF50	EQ	26-Apr-2024	236.21	236.89	236.90	234.40	234.90	234.81	235.32	333589	785.00	3389	274333	82.24
SETFNIFBK	EQ	26-Apr-2024	489.20	490.09	490.99	485.88	487.90	486.61	488.06	263942	1288.19	1813	226216	85.71
SETFNN50	EQ	26-Apr-2024	669.38	672.09	677.80	670.77	675.99	675.95	675.23	13467	90.93	814	9341	69.36
SEYAIND	BE	26-Apr-2024	22.45	23.50	23.55	22.50	23.35	23.05	23.20	3522	0.82	32	-	-
SFL	EQ	26-Apr-2024	925.85	925.85	931.20	902.45	904.50	905.10	912.39	171870	1568.12	11534	125145	72.81
SGBAPR28I	GB	26-Apr-2024	7225.00	7570.00	7570.00	7197.00	7200.00	7198.09	7285.86	124	9.03	24	99	79.84
SGBAUG24	GB	26-Apr-2024	7160.19	7160.00	7180.00	7126.00	7126.00	7153.82	7162.44	338	24.21	65	210	62.13
SGBAUG27	GB	26-Apr-2024	7171.00	7210.00	7400.00	7210.00	7400.00	7400.00	7344.86	14	1.03	8	14	100.00
SGBAUG28V	GB	26-Apr-2024	7122.16	7122.16	7159.99	7100.00	7130.00	7131.94	7118.58	621	44.21	108	471	75.85
SGBAUG29V	GB	26-Apr-2024	7123.33	7240.00	7240.00	7195.00	7240.00	7240.00	7219.32	31	2.24	11	23	74.19
SGBAUG30	GB	26-Apr-2024	7157.06	7179.00	7490.00	7169.00	7200.00	7188.64	7291.84	674	49.15	81	604	89.61
SGBD29VIII	GB	26-Apr-2024	7062.24	7119.00	7136.00	7078.01	7136.00	7130.66	7109.64	125	8.89	24	122	97.60
SGBDC27VII	GB	26-Apr-2024	7068.00	7170.00	7299.00	7170.00	7299.00	7259.50	7184.92	12	0.86	3	12	100.00
SGBDE30III	GB	26-Apr-2024	7101.11	7102.00	7299.00	7102.00	7151.00	7171.17	7149.51	349	24.95	88	317	90.83
SGBDE31III	GB	26-Apr-2024	7094.73	7063.01	7150.00	7063.01	7137.00	7125.64	7123.85	4857	346.01	460	4168	85.81
SGBDEC25	GB	26-Apr-2024	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	1	0.07	1	1	100.00
SGBDEC2513	GB	26-Apr-2024	7150.00	7145.00	7160.00	7140.00	7160.00	7160.00	7153.63	23	1.65	14	21	91.30
SGBFEB28IX	GB	26-Apr-2024	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	1	0.07	1	1	100.00
SGBFEB29XI	GB	26-Apr-2024	7064.51	7064.51	7140.00	7064.51	7080.00	7109.50	7089.83	22	1.56	13	20	90.91
SGBFEB32IV	GB	26-Apr-2024	7069.07	7069.07	7178.99	7069.07	7163.05	7165.53	7128.43	2509	178.85	338	1880	74.93
SGBJ28VIII	GB	26-Apr-2024	7199.00	7195.00	7195.00	7194.00	7194.00	7194.00	7194.33	3	0.22	2	3	100.00
SGBJAN26	GB	26-Apr-2024	7075.00	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	12	0.85	2	12	100.00
SGBJAN29IX	GB	26-Apr-2024	7055.00	7099.90	7117.99	7080.02	7117.99	7116.99	7109.66	253	17.99	39	214	84.58
SGBJAN29X	GB	26-Apr-2024	7040.00	7052.00	7199.99	7052.00	7199.99	7199.99	7102.57	116	8.24	10	113	97.41
SGBJAN30IX	GB	26-Apr-2024	7055.82	7100.00	7134.85	7100.00	7123.00	7123.00	7112.65	55	3.91	20	53	96.36
SGBJU29III	GB	26-Apr-2024	7061.00	7120.00	7120.00	7070.10	7114.99	7114.99	7105.71	99	7.03	18	98	98.99
SGBJUL25	GB	26-Apr-2024	7100.00	7340.00	7340.00	7151.00	7151.00	7237.26	7248.68	9	0.65	6	8	88.89
SGBJUL27	GB	26-Apr-2024	7100.00	7130.00	7130.00	7130.00	7130.00	7130.00	7130.00	20	1.43	3	20	100.00
SGBJUL28IV	GB	26-Apr-2024	7084.36	7105.00	7142.00	7075.00	7142.00	7116.33	7110.85	163	11.59	44	141	86.50
SGBJUL29IV	GB	26-Apr-2024	7073.29	7073.29	7122.00	7062.00	7118.99	7117.74	7109.80	309	21.97	36	211	68.28
SGBJUN28	GB	26-Apr-2024	7056.28	7056.28	7150.00	7056.28	7139.00	7139.00	7093.12	97	6.88	28	92	94.85
SGBJUN29II	GB	26-Apr-2024	7085.00	7085.00	7137.00	7083.00	7103.11	7132.39	7100.72	53	3.76	20	42	79.25
SGBJUN30	GB	26-Apr-2024	7073.00	7073.00	7150.00	7073.00	7142.00	7134.00	7124.81	101	7.20	30	59	58.42
SGBJUN31I	GB	26-Apr-2024	7086.19	7090.00	7147.99	7090.00	7140.00	7128.46	7124.57	676	48.16	120	524	77.51
SGBMAR25	GB	26-Apr-2024	7466.00	7465.00	7465.00	7400.00	7430.00	7430.00	7435.00	6	0.45	5	5	83.33
SGBMAR28X	GB	26-Apr-2024	7099.00	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	10	0.71	2	10	100.00
SGBMAR30X	GB	26-Apr-2024	7110.00	7051.06	7175.00	7051.06	7175.00	7174.00	7105.34	44	3.13	11	33	75.00
SGBMAR31IV	GB	26-Apr-2024	7082.00	7082.00	7150.00	7060.00	7128.00	7128.00	7115.73	505	35.93	52	434	85.94
SGBMAY25	GB	26-Apr-2024	7070.03	7145.00	7301.99	7145.00	7299.00	7299.00	7187.14	62	4.46	18	62	100.00
SGBMAY26	GB	26-Apr-2024	7069.40	7078.00	7275.00	7078.00	7200.01	7218.75	7225.33	9	0.65	7	8	88.89
SGBMAY28	GB	26-Apr-2024	7090.00	7148.99	7149.99	7108.00	7149.94	7136.35	7136.79	113	8.06	17	103	91.15
SGBMAY29I	GB	26-Apr-2024	7095.36	7095.36	7141.99	7085.00	7120.00	7120.88	7128.22	398	28.37	47	376	94.47
SGBMR29XII	GB	26-Apr-2024	7069.10	7075.50	7110.00	7056.00	7110.00	7096.75	7082.29	590	41.79	53	395	66.95
SGBN28VIII	GB	26-Apr-2024	7145.59	7144.99	7189.00	7105.00	7150.00	7150.00	7141.53	24	1.71	13	15	62.50
SGBNOV24	GB	26-Apr-2024	7149.00	7150.01	7298.00	7150.01	7298.00	7216.92	7202.06	9	0.65	6	7	77.78
SGBNOV25	GB	26-Apr-2024	7102.85	7131.11	7131.11	7131.11	7131.11	7131.11	7131.11	1	0.07	1	1	100.00
SGBNOV25VI	GB	26-Apr-2024	7051.35	7053.03	7053.03	7053.03	7053.03	7053.03	7053.03	2	0.14	1	2	100.00
SGBNOV26	GB	26-Apr-2024	7283.00	7044.00	7110.00	7044.00	7100.00	7104.00	7074.00	10	0.71	3	5	50.00
SGBNV29VII	GB	26-Apr-2024	7094.19	7094.19	7137.95	7094.19	7137.00	7137.00	7119.37	153	10.89	16	133	86.93
SGBOC28VII	GB	26-Apr-2024	7040.10	7099.98	7123.18	7071.00	7116.99	7116.88	7103.77	454	32.25	39	421	92.73
SGBOCT25	GB	26-Apr-2024	7249.02	7050.00	7050.00	7050.00	7050.00	7050.00	7050.00	3	0.21	1	3	100.00
SGBOCT25IV	GB	26-Apr-2024	7353.00	7200.00	7205.00	7035.21	7150.00	7150.00	7163.68	22	1.58	5	17	77.27
SGBOCT27	GB	26-Apr-2024	7100.00	7137.00	7199.00	7137.00	7199.00	7199.00	7157.67	6	0.43	4	6	100.00
SGBOCT27VI	GB	26-Apr-2024	7075.77	7149.99	7195.77	7149.99	7195.77	7195.77	7153.13	94	6.72	5	94	100.00
SGBSEP24	GB	26-Apr-2024	7084.06	7084.06	7179.99	7072.12	7179.99	7128.59	7139.74	140	10.00	45	130	92.86
SGBSEP27	GB	26-Apr-2024	7058.00	7168.00	7275.00	7168.00	7275.00	7275.00	7223.96	25	1.81	5	25	100.00
SGBSEP28VI	GB	26-Apr-2024	7092.85	7100.00	7299.00	7075.00	7299.00	7138.26	7113.01	664	47.23	59	528	79.52
SGBSEP29VI	GB	26-Apr-2024	7063.90	7063.90	7142.90	7063.90	7140.00	7134.19	7119.35	463	32.96	63	326	70.41
SGBSEP31II	GB	26-Apr-2024	7059.14	7058.00	7222.00	7058.00	7150.00	7153.67	7139.44	1118	79.82	197	815	72.90
SGIL	EQ	26-Apr-2024	388.85	399.90	399.90	369.05	381.00	378.85	380.89	45867	174.71	4387	24080	52.50
SGL	EQ	26-Apr-2024	16.10	16.35	16.75	15.75	15.90	15.90	16.11	58843	9.48	390	38946	66.19
SHAH	EQ	26-Apr-2024	3.55	3.55	3.90	3.50	3.75	3.80	3.73	3024301	112.72	1549	1793525	59.30
SHAHALLOYS	EQ	26-Apr-2024	63.00	63.15	65.95	63.10	65.35	65.20	64.71	8286	5.36	193	5752	69.42
SHAILY	EQ	26-Apr-2024	632.45	630.45	646.95	629.05	635.00	636.80	639.45	147320	942.03	8456	94597	64.21
SHAKTIPUMP	BE	26-Apr-2024	1840.15	1828.85	1850.00	1775.00	1800.00	1797.15	1801.69	56927	1025.65	2827	-	-
SHALBY	EQ	26-Apr-2024	283.60	279.05	289.00	277.35	278.00	279.75	281.81	269871	760.53	7516	156898	58.14
SHALPAINTS	EQ	26-Apr-2024	167.60	170.00	172.00	167.65	168.15	168.55	170.12	151142	257.13	6102	67188	44.45
SHANKARA	EQ	26-Apr-2024	697.25	698.95	700.75	684.15	693.85	689.60	690.03	66697	460.23	8438	44167	66.22
SHANTI	BE	26-Apr-2024	15.35	15.30	15.30	15.30	15.30	15.30	15.30	3019	0.46	25	-	-
SHANTIGEAR	EQ	26-Apr-2024	565.10	565.15	567.85	560.80	564.50	565.65	565.24	21304	120.42	1368	12833	60.24
SHARDACROP	EQ	26-Apr-2024	375.30	373.00	380.50	372.95	378.50	379.15	377.67	66479	251.07	5216	33720	50.72
SHARDAMOTR	EQ	26-Apr-2024	1485.65	1499.00	1503.00	1477.00	1480.00	1482.80	1490.94	61785	921.18	12186	44732	72.40
SHAREINDIA	EQ	26-Apr-2024	1704.00	1700.10	1710.05	1676.00	1686.00	1688.60	1690.12	92155	1557.53	7598	43029	46.69
SHAREINDIA	W1	26-Apr-2024	1139.05	1150.00	1160.00	1110.00	1148.90	1148.95	1137.56	209	2.38	19	108	51.67
SHARIABEES	EQ	26-Apr-2024	484.63	486.99	490.10	476.00	490.10	483.38	485.09	5418	26.28	194	2921	53.91
SHEETAL	ST	26-Apr-2024	68.00	68.00	68.00	66.00	66.75	66.35	66.89	12000	8.03	6	12000	100.00
SHEMAROO	EQ	26-Apr-2024	170.25	169.20	172.00	165.60	171.95	170.35	169.42	102810	174.19	2640	39815	38.73
SHERA	SM	26-Apr-2024	196.00	202.40	202.75	186.55	191.90	191.10	193.18	69000	133.30	68	53000	76.81
SHIGAN	SM	26-Apr-2024	115.00	109.00	109.00	104.15	106.00	106.00	106.47	13500	14.37	9	13500	100.00
SHILPAMED	EQ	26-Apr-2024	530.90	528.25	549.00	526.15	541.55	544.05	539.99	374684	2023.27	15430	217352	58.01
SHIVALIK	EQ	26-Apr-2024	558.70	557.50	584.40	553.20	582.80	578.30	571.51	26805	153.19	2275	12609	47.04
SHIVAMAUTO	EQ	26-Apr-2024	42.50	42.75	42.80	42.10	42.60	42.45	42.49	60857	25.86	425	34257	56.29
SHIVAMILLS	EQ	26-Apr-2024	92.30	92.65	93.90	92.00	92.05	92.30	92.57	3675	3.40	109	2829	76.98
SHIVATEX	EQ	26-Apr-2024	167.30	167.25	168.75	164.50	165.90	167.60	167.51	4210	7.05	98	3738	88.79
SHK	EQ	26-Apr-2024	209.10	209.20	215.40	204.00	206.35	205.90	207.56	791363	1642.52	12040	378243	47.80
SHOPERSTOP	EQ	26-Apr-2024	710.45	717.55	717.55	708.15	710.15	710.80	710.36	22973	163.19	4395	13834	60.22
SHRADHA	EQ	26-Apr-2024	80.30	84.80	84.80	76.10	76.95	77.20	80.09	188586	151.04	1925	98119	52.03
SHREDIGCEM	EQ	26-Apr-2024	112.45	114.50	114.50	110.75	112.45	111.45	112.00	664643	744.43	7341	391409	58.89
SHREECEM	EQ	26-Apr-2024	23971.60	24040.00	24295.00	23951.00	24040.10	24140.50	24140.40	15713	3793.18	6897	6717	42.75
SHREEKARNI	SM	26-Apr-2024	429.25	429.25	430.05	422.00	430.00	427.85	428.36	16200	69.40	27	12600	77.78
SHREEOSFM	SM	26-Apr-2024	105.00	104.00	104.00	104.00	104.00	104.00	104.00	2000	2.08	1	2000	100.00
SHREEPUSHK	EQ	26-Apr-2024	184.90	185.30	186.25	181.80	183.00	183.45	183.61	29768	54.66	1235	17468	58.68
SHREERAMA	BE	26-Apr-2024	23.65	23.70	23.95	23.70	23.95	23.95	23.89	18441	4.41	56	-	-
SHRENIK	EQ	26-Apr-2024	0.95	0.95	1.00	0.95	1.00	0.95	0.98	859440	8.39	732	393698	45.81
SHREYANIND	EQ	26-Apr-2024	246.90	259.00	259.00	248.00	250.85	250.30	251.30	50185	126.11	1507	26301	52.41
SHREYAS	EQ	26-Apr-2024	297.30	302.00	309.10	297.80	305.00	302.40	302.87	71602	216.86	4481	36018	50.30
SHRIPISTON	EQ	26-Apr-2024	2054.95	2076.30	2158.00	2065.00	2085.00	2089.90	2110.27	157914	3332.41	18219	69273	43.87
SHRIRAMFIN	EQ	26-Apr-2024	2491.85	2512.50	2536.95	2337.00	2509.00	2498.60	2451.61	4162052	102037.23	238212	949715	22.82
SHRIRAMFIN	YI	26-Apr-2024	1025.00	1024.00	1025.00	1024.00	1024.00	1024.00	1024.07	135	1.38	4	135	100.00
SHRIRAMFIN	YL	26-Apr-2024	1091.20	1093.85	1093.85	1093.85	1093.85	1093.85	1093.85	34	0.37	3	34	100.00
SHRIRAMFIN	YW	26-Apr-2024	1066.75	1035.00	1038.99	1030.00	1036.00	1036.00	1032.67	266	2.75	9	201	75.56
SHRIRAMFIN	Z5	26-Apr-2024	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	10	0.10	1	10	100.00
SHRIRAMFIN	Z8	26-Apr-2024	1053.40	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	70	0.74	5	70	100.00
SHRIRAMFIN	ZF	26-Apr-2024	1015.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
SHRIRAMFIN	ZK	26-Apr-2024	1435.11	1437.00	1437.00	1437.00	1437.00	1437.00	1437.00	142	2.04	2	142	100.00
SHRIRAMPPS	EQ	26-Apr-2024	122.65	123.10	123.40	120.10	122.00	121.95	121.78	2512098	3059.35	14155	1269690	50.54
SHRITECH	SM	26-Apr-2024	67.90	71.25	71.25	69.00	69.65	69.65	69.71	12000	8.37	6	12000	100.00
SHUBHLAXMI	SM	26-Apr-2024	78.25	77.00	78.50	76.00	76.00	77.00	76.99	7000	5.39	7	5000	71.43
SHYAMCENT	BE	26-Apr-2024	19.30	19.20	19.80	19.00	19.65	19.60	19.63	137679	27.02	457	-	-
SHYAMMETL	EQ	26-Apr-2024	643.65	645.00	652.60	636.00	639.85	642.15	644.95	359699	2319.89	12900	211758	58.87
SHYAMTEL	BE	26-Apr-2024	15.85	16.60	16.60	16.60	16.60	16.60	16.60	2019	0.34	19	-	-
SICALLOG	BE	26-Apr-2024	202.10	197.95	207.80	197.00	200.00	203.40	202.39	8223	16.64	114	-	-
SIEMENS	EQ	26-Apr-2024	5729.55	5749.95	5808.20	5697.85	5746.10	5748.50	5757.90	153742	8852.32	21580	81229	52.83
SIGACHI	EQ	26-Apr-2024	67.40	68.00	68.00	66.30	66.80	66.75	66.94	785413	525.75	4828	475538	60.55
SIGIND	EQ	26-Apr-2024	79.15	79.15	79.80	77.05	78.00	77.85	78.22	53257	41.66	746	36350	68.25
SIGMA	EQ	26-Apr-2024	412.55	416.50	416.50	407.00	408.00	409.30	409.33	3549	14.53	487	2242	63.17
SIGNATURE	EQ	26-Apr-2024	1257.70	1251.00	1265.20	1246.00	1264.00	1257.95	1254.81	513798	6447.21	5900	147364	28.68
SIGNORIA	SM	26-Apr-2024	159.00	158.00	158.70	158.00	158.00	158.00	158.07	26000	41.10	6	26000	100.00
SIGNPOST	EQ	26-Apr-2024	318.90	318.65	345.00	318.30	337.00	342.15	337.76	116601	393.83	8669	67546	57.93
SIKKO	EQ	26-Apr-2024	73.80	73.80	74.00	72.65	74.00	73.70	73.46	6760	4.97	212	4873	72.09
SIL	EQ	26-Apr-2024	23.65	24.30	24.30	23.40	23.70	23.55	23.96	115399	27.65	851	67101	58.15
SILGO	EQ	26-Apr-2024	39.20	39.20	39.90	37.55	38.75	38.40	38.78	76287	29.59	341	67802	88.88
SILINV	EQ	26-Apr-2024	518.65	518.65	524.80	513.00	515.10	514.85	516.98	11934	61.70	535	7017	58.80
SILLYMONKS	EQ	26-Apr-2024	16.90	17.40	17.40	16.25	16.40	16.45	16.49	31614	5.21	118	14088	44.56
SILVER	EQ	26-Apr-2024	82.16	82.17	83.20	82.17	83.00	83.00	82.90	95436	79.11	690	75948	79.58
SILVER1	EQ	26-Apr-2024	80.15	80.95	80.95	80.30	80.30	80.31	80.69	21297	17.18	106	15378	72.21
SILVERADD	EQ	26-Apr-2024	79.49	79.52	80.40	79.51	80.00	80.30	80.20	24225	19.43	94	24108	99.52
SILVERBEES	EQ	26-Apr-2024	79.34	79.69	80.06	79.41	79.92	79.78	79.81	3017395	2408.14	6440	2575492	85.35
SILVERETF	EQ	26-Apr-2024	81.32	81.97	81.97	81.01	81.50	81.52	81.71	126901	103.69	404	112491	88.64
SILVERIETF	EQ	26-Apr-2024	82.44	82.40	83.39	82.40	83.12	83.09	83.02	405434	336.57	1064	368303	90.84
SILVERTUC	EQ	26-Apr-2024	684.70	680.00	692.90	680.00	691.35	686.60	688.51	30116	207.35	552	6871	22.82
SILVRETF	EQ	26-Apr-2024	80.87	82.00	82.00	79.90	81.20	81.19	81.06	11014	8.93	120	10019	90.97
SIMBHALS	EQ	26-Apr-2024	31.10	30.70	31.45	29.85	29.95	30.10	30.60	118502	36.26	555	89112	75.20
SIMPLEXINF	BE	26-Apr-2024	142.65	139.80	139.80	139.80	139.80	139.80	139.80	193580	270.62	76	-	-
SINCLAIR	EQ	26-Apr-2024	126.65	126.65	127.85	124.95	126.50	125.85	126.36	73588	92.98	1449	46860	63.68
SINDHUTRAD	EQ	26-Apr-2024	24.25	24.40	25.10	24.25	24.45	24.30	24.59	816967	200.88	2432	544450	66.64
SINTERCOM	EQ	26-Apr-2024	129.50	131.00	131.00	128.05	131.00	130.05	129.99	14654	19.05	353	11898	81.19
SIRCA	EQ	26-Apr-2024	319.00	319.05	322.15	315.00	319.25	318.55	318.67	91513	291.62	5495	53187	58.12
SIS	EQ	26-Apr-2024	472.85	472.25	477.95	468.65	470.00	473.85	472.80	15582	73.67	2786	6920	44.41
SIYSIL	EQ	26-Apr-2024	477.90	480.25	480.25	471.05	473.80	473.35	475.12	20256	96.24	3825	12724	62.82
SJLOGISTIC	SM	26-Apr-2024	321.15	320.00	321.00	315.00	316.00	316.70	317.53	31000	98.43	31	24000	77.42
SJS	EQ	26-Apr-2024	614.45	619.00	621.65	611.50	612.50	612.45	614.17	36787	225.93	4018	20791	56.52
SJVN	EQ	26-Apr-2024	132.95	133.60	137.40	131.75	134.40	134.60	135.11	35340965	47749.83	102746	10102953	28.59
SKFINDIA	EQ	26-Apr-2024	4669.05	4679.05	4692.40	4562.00	4595.00	4599.55	4613.64	16831	776.52	6176	10014	59.50
SKIPPER	EQ	26-Apr-2024	339.25	342.80	354.90	342.00	347.10	348.40	350.58	1009432	3538.82	32813	410985	40.71
SKIPPERPP	E1	26-Apr-2024	189.20	196.65	196.80	186.00	186.00	186.30	190.50	15866	30.23	115	10421	65.68
SKMEGGPROD	EQ	26-Apr-2024	304.00	305.40	305.95	294.10	296.50	296.35	298.07	153173	456.56	9091	63486	41.45
SKP	SM	26-Apr-2024	234.20	238.00	263.00	238.00	250.05	251.00	248.59	33500	83.28	66	24500	73.13
SKYGOLD	BE	26-Apr-2024	1093.75	1099.95	1106.00	1060.00	1080.00	1082.30	1092.34	12491	136.44	644	-	-
SMALLCAP	EQ	26-Apr-2024	47.27	47.65	48.00	47.21	47.70	47.65	47.70	506640	241.66	2013	409400	80.81
SMARTLINK	EQ	26-Apr-2024	207.55	207.05	213.00	205.00	206.85	206.60	207.77	69420	144.24	2278	32269	46.48
SMCGLOBAL	EQ	26-Apr-2024	148.75	150.00	150.85	146.55	147.70	147.25	148.63	309235	459.63	5231	133284	43.10
SMLISUZU	EQ	26-Apr-2024	2330.20	2310.00	2349.00	2240.00	2250.00	2254.70	2284.94	28687	655.48	3067	19666	68.55
SMLT	BE	26-Apr-2024	232.80	233.00	239.90	230.00	238.00	237.15	235.63	16105	37.95	316	-	-
SMSLIFE	EQ	26-Apr-2024	674.95	670.05	692.45	670.05	672.30	674.95	678.24	1505	10.21	175	636	42.26
SMSPHARMA	EQ	26-Apr-2024	208.35	208.50	210.20	205.65	208.15	207.45	207.87	158164	328.78	6684	79562	50.30
SMVD	SM	26-Apr-2024	12.65	12.95	13.25	12.95	13.25	13.25	13.11	28280	3.71	7	28280	100.00
SNOWMAN	EQ	26-Apr-2024	69.75	70.10	70.40	68.05	68.90	68.45	69.11	777442	537.28	3944	369151	47.48
SOBHA	EQ	26-Apr-2024	1752.65	1763.30	1798.90	1740.00	1752.00	1752.55	1765.87	208088	3674.56	20287	103000	49.50
SOFTTECH	EQ	26-Apr-2024	344.20	360.50	361.40	327.00	359.35	359.65	357.41	75019	268.13	860	49716	66.27
SOLARA	EQ	26-Apr-2024	560.80	562.05	564.00	535.25	541.70	542.35	550.16	200663	1103.96	7994	102474	51.07
SOLARINDS	EQ	26-Apr-2024	8801.60	8800.00	8849.90	8755.00	8756.00	8784.70	8803.27	55519	4887.49	10847	25733	46.35
SOLEX	SM	26-Apr-2024	1123.60	1170.00	1179.75	1148.00	1179.75	1179.75	1177.80	10600	124.85	45	10000	94.34
SOMANYCERA	EQ	26-Apr-2024	646.45	649.90	653.40	634.00	649.70	641.90	642.89	27387	176.07	3217	17271	63.06
SOMATEX	EQ	26-Apr-2024	40.20	42.20	42.20	38.20	38.20	38.20	40.91	486580	199.06	2470	272121	55.93
SOMICONVEY	BE	26-Apr-2024	147.00	149.90	149.90	146.85	146.85	146.85	149.17	11255	16.79	58	-	-
SONACOMS	EQ	26-Apr-2024	667.40	667.40	671.25	646.50	648.10	647.70	654.25	1311938	8583.35	56714	886891	67.60
SONAMAC	SM	26-Apr-2024	140.60	143.00	143.00	139.00	141.20	140.90	140.70	48000	67.54	47	34000	70.83
SONAMLTD	EQ	26-Apr-2024	78.90	79.15	81.90	78.90	80.05	80.55	79.93	11718	9.37	77	9370	79.96
SONATSOFTW	EQ	26-Apr-2024	672.60	672.00	690.15	670.50	683.95	681.05	683.29	281976	1926.70	24585	129394	45.89
SONUINFRA	SM	26-Apr-2024	58.00	54.55	54.55	54.55	54.55	54.55	54.55	3000	1.64	1	3000	100.00
SOTL	EQ	26-Apr-2024	571.55	574.70	609.00	564.40	590.00	591.75	591.75	743110	4397.36	28066	198642	26.73
SOUTHBANK	EQ	26-Apr-2024	30.40	30.65	30.80	30.10	30.40	30.45	30.41	55306075	16816.05	42028	19150968	34.63
SOUTHWEST	EQ	26-Apr-2024	118.80	118.80	123.90	118.80	121.25	120.80	119.84	89780	107.59	612	48443	53.96
SPAL	EQ	26-Apr-2024	596.55	597.25	600.45	583.60	592.00	589.40	591.28	7166	42.37	786	4150	57.91
SPANDANA	EQ	26-Apr-2024	889.35	894.70	894.70	874.20	882.00	880.10	881.41	70274	619.40	6959	41927	59.66
SPARC	EQ	26-Apr-2024	270.90	257.35	257.35	257.35	257.35	257.35	257.35	592866	1525.74	5906	592866	100.00
SPCENET	EQ	26-Apr-2024	27.90	28.30	29.90	27.70	29.50	29.65	29.25	2183597	638.59	2668	1197527	54.84
SPECIALITY	EQ	26-Apr-2024	194.65	195.00	198.85	192.00	194.90	192.85	195.02	52460	102.31	2342	29559	56.35
SPECTRUM	SM	26-Apr-2024	1325.00	1295.00	1310.95	1295.00	1310.00	1310.00	1305.06	2375	31.00	18	1500	63.16
SPECTSTM	SM	26-Apr-2024	96.35	97.70	97.80	96.75	96.85	97.05	97.30	11200	10.90	14	5600	50.00
SPENCERS	EQ	26-Apr-2024	104.45	104.65	105.00	102.10	102.20	102.40	103.17	140059	144.50	1886	83165	59.38
SPIC	EQ	26-Apr-2024	81.10	81.70	85.80	81.00	83.05	83.40	83.53	2929309	2446.90	12543	1050802	35.87
SPLIL	EQ	26-Apr-2024	60.00	60.00	61.35	59.50	59.50	60.15	60.48	26801	16.21	337	18125	67.63
SPLPETRO	EQ	26-Apr-2024	690.75	698.00	703.45	666.00	686.00	691.55	683.98	189056	1293.10	18852	68104	36.02
SPMLINFRA	EQ	26-Apr-2024	118.60	119.65	121.85	116.75	119.20	119.30	119.50	53248	63.63	442	44208	83.02
SPORTKING	EQ	26-Apr-2024	861.95	862.00	874.00	848.80	852.00	857.25	856.61	20020	171.49	2598	9028	45.09
SPRL	ST	26-Apr-2024	172.00	171.00	180.60	171.00	180.60	180.60	176.30	6400	11.28	4	6400	100.00
SPYL	BE	26-Apr-2024	2.65	2.70	2.70	2.65	2.70	2.70	2.68	92041	2.47	76	-	-
SREEL	EQ	26-Apr-2024	309.95	311.35	314.80	308.75	311.25	309.75	311.25	9205	28.65	430	5582	60.64
SRF	EQ	26-Apr-2024	2638.90	2625.00	2659.00	2621.00	2630.40	2640.80	2641.99	345768	9135.17	22676	218792	63.28
SRGHFL	EQ	26-Apr-2024	272.85	271.55	275.10	267.25	273.00	273.00	272.79	1730	4.72	60	1601	92.54
SRHHYPOLTD	EQ	26-Apr-2024	559.40	562.60	565.90	556.40	561.10	562.05	561.30	7907	44.38	908	4893	61.88
SRIVASAVI	SM	26-Apr-2024	110.35	111.00	119.90	110.05	116.85	116.25	116.00	45000	52.20	44	32000	71.11
SRM	EQ	26-Apr-2024	199.00	199.05	201.70	198.00	198.90	198.70	199.51	73440	146.52	1577	50242	68.41
SRPL	BE	26-Apr-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.10	3070718	33.80	709	-	-
SSFL	SM	26-Apr-2024	342.45	342.00	345.70	328.05	328.05	328.70	336.58	12000	40.39	12	6000	50.00
SSWL	EQ	26-Apr-2024	223.90	224.60	228.60	224.00	227.00	226.90	226.15	276802	625.99	11528	148541	53.66
STAR	EQ	26-Apr-2024	883.45	884.00	900.00	866.30	876.50	876.70	884.73	150685	1333.15	10259	63875	42.39
STARCEMENT	EQ	26-Apr-2024	229.65	228.20	229.25	225.75	226.65	227.35	227.27	124523	283.00	8176	63789	51.23
STARHEALTH	EQ	26-Apr-2024	563.70	568.00	568.00	558.50	559.00	560.00	560.39	466356	2613.39	11520	389789	83.58
STARPAPER	EQ	26-Apr-2024	239.30	241.00	246.45	241.00	245.80	245.30	244.44	32085	78.43	1900	14964	46.64
STARTECK	BE	26-Apr-2024	291.60	280.10	287.90	280.00	287.00	280.85	281.01	779	2.19	32	-	-
STCINDIA	EQ	26-Apr-2024	143.50	143.90	146.90	141.10	142.80	142.10	144.11	190222	274.14	4742	43392	22.81
STEELCAS	EQ	26-Apr-2024	645.60	642.35	695.00	635.65	664.10	662.55	672.49	29048	195.35	2176	15804	54.41
STEELCITY	EQ	26-Apr-2024	98.00	98.00	102.60	96.30	97.15	97.70	100.18	215482	215.87	2941	87755	40.72
STEELXIND	EQ	26-Apr-2024	13.90	14.00	14.30	13.95	14.15	14.10	14.14	3037122	429.42	3765	1448539	47.69
STEL	EQ	26-Apr-2024	320.65	324.10	332.00	319.50	331.50	329.35	325.18	15262	49.63	1038	9901	64.87
STERTOOLS	EQ	26-Apr-2024	356.75	356.75	359.85	353.00	353.00	354.45	355.88	36778	130.88	3197	20328	55.27
STLTECH	EQ	26-Apr-2024	134.90	135.80	136.55	132.95	135.00	135.15	134.76	4016532	5412.74	30324	1420604	35.37
STOVEKRAFT	EQ	26-Apr-2024	431.25	434.95	439.00	430.00	432.40	431.80	434.74	96593	419.93	4922	68353	70.76
STYLAMIND	EQ	26-Apr-2024	1747.65	1760.00	1760.00	1724.20	1739.95	1739.10	1737.85	55182	958.98	4966	32974	59.75
STYRENIX	EQ	26-Apr-2024	1644.30	1664.90	1733.00	1653.05	1697.00	1699.05	1688.50	179677	3033.84	12300	127728	71.09
SUBEXLTD	EQ	26-Apr-2024	32.10	32.10	32.10	31.10	31.35	31.30	31.51	5513682	1737.40	8286	2384293	43.24
SUBROS	EQ	26-Apr-2024	650.35	654.85	659.00	631.35	635.45	634.40	640.39	152005	973.43	12466	77419	50.93
SUDARSCHEM	EQ	26-Apr-2024	728.35	730.90	744.55	719.55	724.00	722.95	731.04	321879	2353.08	19403	127626	39.65
SUKHJITS	EQ	26-Apr-2024	496.60	499.15	499.15	485.05	489.90	490.90	490.43	8172	40.08	1073	3643	44.58
SULA	EQ	26-Apr-2024	553.95	557.00	558.00	544.00	545.95	546.40	550.91	398238	2193.92	15591	260610	65.44
SUMEETINDS	BE	26-Apr-2024	2.20	2.30	2.30	2.10	2.10	2.15	2.26	2786964	62.88	463	-	-
SUMICHEM	EQ	26-Apr-2024	407.05	410.50	411.15	402.25	405.00	404.25	406.49	301705	1226.41	14611	192986	63.97
SUMIT	BE	26-Apr-2024	72.00	72.40	72.90	70.15	72.50	72.30	71.60	22945	16.43	86	-	-
SUMMITSEC	EQ	26-Apr-2024	1364.40	1373.85	1399.55	1348.75	1380.00	1380.70	1381.43	15165	209.49	1862	8993	59.30
SUNCLAY	EQ	26-Apr-2024	1539.15	1544.20	1575.00	1535.45	1561.00	1565.40	1560.39	11592	180.88	2501	6876	59.32
SUNDARAM	EQ	26-Apr-2024	3.15	3.15	3.20	3.10	3.15	3.15	3.14	1916897	60.22	782	1167899	60.93
SUNDARMFIN	EQ	26-Apr-2024	4785.65	4796.25	4873.80	4755.00	4780.00	4794.10	4813.00	56513	2719.97	12379	26440	46.79
SUNDARMHLD	EQ	26-Apr-2024	245.75	245.85	247.90	240.30	241.20	241.90	243.71	100383	244.65	4912	69161	68.90
SUNDRMBRAK	EQ	26-Apr-2024	732.75	754.00	756.00	734.80	740.20	748.05	747.54	2973	22.22	351	1938	65.19
SUNDRMFAST	EQ	26-Apr-2024	1054.15	1056.05	1110.00	1056.05	1109.00	1103.15	1087.23	157411	1711.43	16380	88705	56.35
SUNFLAG	EQ	26-Apr-2024	216.40	217.60	220.05	212.85	213.95	214.35	215.77	301416	650.36	7483	158037	52.43
SUNPHARMA	EQ	26-Apr-2024	1520.15	1531.00	1532.00	1500.05	1516.00	1506.55	1508.52	1794350	27068.18	118735	905864	50.48
SUNTECK	EQ	26-Apr-2024	443.00	444.90	445.65	439.90	444.20	443.20	443.07	190997	846.24	17850	113580	59.47
SUNTV	EQ	26-Apr-2024	634.95	634.95	667.60	628.50	665.00	664.45	653.26	2503243	16352.69	70555	650466	25.98
SUPERHOUSE	EQ	26-Apr-2024	222.85	223.95	227.60	219.90	222.25	222.05	223.59	11309	25.29	464	6105	53.98
SUPERSPIN	BE	26-Apr-2024	7.15	7.10	7.20	7.05	7.20	7.20	7.10	5250	0.37	25	-	-
SUPRAJIT	EQ	26-Apr-2024	416.85	419.70	419.85	415.30	419.40	418.60	417.55	71357	297.95	5149	42033	58.91
SUPREMEENG	BE	26-Apr-2024	0.85	0.90	0.90	0.90	0.90	0.90	0.90	185712	1.67	78	-	-
SUPREMEIND	EQ	26-Apr-2024	4303.50	4322.00	4450.00	4101.00	4400.00	4338.45	4286.22	584275	25043.32	63518	182733	31.28
SUPREMEINF	BZ	26-Apr-2024	88.25	86.55	86.55	86.50	86.50	86.50	86.55	1410	1.22	9	-	-
SUPREMEPWR	SM	26-Apr-2024	180.45	180.45	183.00	172.80	174.00	173.70	176.75	116000	205.03	56	82000	70.69
SUPRIYA	EQ	26-Apr-2024	413.80	414.10	419.70	406.25	408.30	409.50	414.98	402558	1670.52	20137	171961	42.72
SURAJEST	EQ	26-Apr-2024	369.35	369.50	383.75	369.50	379.70	380.65	378.85	403905	1530.17	7341	258696	64.05
SURANASOL	BE	26-Apr-2024	42.90	43.40	43.40	41.80	42.00	42.00	42.15	279170	117.66	2355	-	-
SURANAT&P	BE	26-Apr-2024	15.45	15.45	15.45	15.45	15.45	15.45	15.45	46920	7.25	209	-	-
SURANI	SM	26-Apr-2024	427.00	427.00	429.85	425.00	425.00	428.60	428.73	2800	12.00	6	2400	85.71
SURYALAXMI	EQ	26-Apr-2024	73.00	73.55	74.35	71.55	71.55	72.45	72.51	12643	9.17	121	11090	87.72
SURYAROSNI	EQ	26-Apr-2024	601.20	601.00	614.25	588.00	604.00	608.25	603.41	539531	3255.58	23650	192515	35.68
SURYODAY	EQ	26-Apr-2024	207.65	209.40	209.50	204.30	206.35	206.20	206.42	431450	890.59	9282	195583	45.33
SUTLEJTEX	EQ	26-Apr-2024	59.75	59.75	60.70	59.00	59.50	59.40	59.73	67752	40.47	831	35773	52.80
SUULD	EQ	26-Apr-2024	8.60	8.60	8.90	8.45	8.50	8.60	8.61	182923	15.75	369	118570	64.82
SUVEN	EQ	26-Apr-2024	113.60	115.65	115.65	110.50	111.50	111.45	111.89	169884	190.09	1472	124967	73.56
SUVENPHAR	EQ	26-Apr-2024	646.80	648.00	664.50	648.00	655.00	659.70	659.66	122136	805.68	16557	59194	48.47
SUVIDHAA	BE	26-Apr-2024	5.95	6.10	6.10	5.90	6.00	5.95	5.96	116816	6.97	405	-	-
SUZLON	BE	26-Apr-2024	42.15	42.05	42.15	41.25	41.65	41.65	41.64	18201395	7578.54	59583	-	-
SVLL	EQ	26-Apr-2024	209.25	219.45	219.50	212.55	212.60	216.25	217.25	438	0.95	25	363	82.88
SVPGLOB	EQ	26-Apr-2024	6.90	6.90	7.20	6.75	7.00	7.00	7.01	274801	19.26	592	173709	63.21
SWANENERGY	EQ	26-Apr-2024	615.10	620.70	625.00	610.25	611.65	613.65	618.13	733871	4536.26	12735	375000	51.10
SWARAJ	SM	26-Apr-2024	240.00	237.00	238.00	235.00	238.00	238.00	237.08	9000	21.34	9	9000	100.00
SWARAJENG	EQ	26-Apr-2024	2475.55	2475.55	2489.90	2461.15	2475.65	2479.05	2478.54	12376	306.74	2840	7781	62.87
SWASTIK	SM	26-Apr-2024	77.55	79.95	82.00	79.45	80.75	80.70	80.44	24000	19.30	19	18000	75.00
SWELECTES	EQ	26-Apr-2024	1419.40	1490.35	1490.35	1424.35	1463.00	1461.75	1462.27	138261	2021.75	9501	62437	45.16
SWSOLAR	EQ	26-Apr-2024	663.05	669.30	696.20	667.00	681.95	682.55	686.95	4420718	30367.97	56395	2266294	51.27
SYMPHONY	EQ	26-Apr-2024	948.15	946.10	953.95	925.00	931.15	932.85	941.16	100665	947.42	8701	47409	47.10
SYNCOMF	EQ	26-Apr-2024	13.75	13.95	13.95	13.60	13.85	13.80	13.78	1520050	209.46	5767	942783	62.02
SYNGENE	EQ	26-Apr-2024	699.10	690.05	704.90	685.85	699.30	698.60	696.15	1348826	9389.85	50693	546052	40.48
SYNOPTICS	SM	26-Apr-2024	116.60	116.65	118.75	116.45	118.00	117.90	117.56	6600	7.76	11	4800	72.73
SYRMA	EQ	26-Apr-2024	474.40	474.85	478.45	473.45	475.20	475.25	475.77	206875	984.25	14445	108597	52.49
SYSTANGO	SM	26-Apr-2024	293.80	293.55	302.95	292.60	296.00	297.20	298.58	36400	108.68	87	23600	64.84
TAC	SM	26-Apr-2024	530.05	560.00	576.90	481.05	486.30	494.00	525.84	428400	2252.69	334	222000	51.82
TAINWALCHM	EQ	26-Apr-2024	135.50	135.10	139.80	135.10	137.55	138.15	138.23	21458	29.66	546	15078	70.27
TAJGVK	EQ	26-Apr-2024	376.45	379.00	381.50	371.00	374.60	373.85	375.62	97909	367.77	6315	46536	47.53
TAKE	EQ	26-Apr-2024	23.55	23.80	24.05	23.30	23.55	23.45	23.62	175175	41.38	1273	114285	65.24
TALBROAUTO	EQ	26-Apr-2024	299.00	302.85	302.85	295.15	296.30	295.75	297.06	87206	259.06	2172	53498	61.35
TANLA	EQ	26-Apr-2024	967.15	957.00	957.00	931.00	933.30	934.70	939.68	1217533	11440.96	50061	428081	35.16
TAPIFRUIT	SM	26-Apr-2024	143.95	148.00	149.00	144.55	145.00	145.00	146.84	12000	17.62	10	6750	56.25
TARACHAND	BE	26-Apr-2024	282.35	268.40	296.45	268.40	296.45	296.45	285.60	24645	70.39	207	-	-
TARAPUR	BE	26-Apr-2024	10.40	10.60	10.60	10.60	10.60	10.60	10.60	10694	1.13	17	-	-
TARC	EQ	26-Apr-2024	160.40	162.40	165.60	159.25	159.30	159.80	162.42	361122	586.53	3071	224335	62.12
TARMAT	BE	26-Apr-2024	95.05	93.15	93.15	93.15	93.15	93.15	93.15	11671	10.87	89	-	-
TARSONS	EQ	26-Apr-2024	461.65	468.55	468.55	460.35	464.00	463.70	463.11	22516	104.27	3363	11150	49.52
TASTYBITE	EQ	26-Apr-2024	11725.10	11758.80	12099.95	11628.05	11650.00	11886.60	11826.83	2045	241.86	984	658	32.18
TATACAP	N6	26-Apr-2024	1054.80	1054.70	1054.70	1050.30	1054.60	1054.60	1051.89	133	1.40	7	80	60.15
TATACAP	N8	26-Apr-2024	1068.00	1068.00	1068.00	1065.10	1067.70	1067.70	1067.95	640	6.83	8	631	98.59
TATACAP	NA	26-Apr-2024	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	269	2.92	3	269	100.00
TATACAPHSG	N4	26-Apr-2024	1001.50	1001.51	1007.00	1000.00	1000.00	1000.05	1000.04	297	2.97	10	296	99.66
TATACAPHSG	N6	26-Apr-2024	1025.90	1026.00	1026.00	1011.00	1015.00	1015.00	1011.93	438	4.43	22	426	97.26
TATACAPHSG	N8	26-Apr-2024	1025.00	996.00	1020.00	996.00	1000.00	1001.44	1001.12	460	4.61	11	400	86.96
TATACHEM	EQ	26-Apr-2024	1112.80	1122.30	1132.50	1116.15	1120.65	1122.00	1124.90	1171198	13174.85	38342	398652	34.04
TATACOMM	EQ	26-Apr-2024	1743.40	1755.00	1764.85	1738.05	1751.00	1756.65	1751.50	316817	5549.04	19554	133557	42.16
TATACONSUM	EQ	26-Apr-2024	1106.25	1111.80	1111.80	1084.05	1100.75	1102.65	1097.62	3426210	37606.77	133419	1976552	57.69
TATAELXSI	EQ	26-Apr-2024	7093.90	7130.00	7195.00	7082.00	7110.00	7103.70	7136.20	125101	8927.46	22159	62067	49.61
TATAGOLD	EQ	26-Apr-2024	7.15	7.19	7.21	7.10	7.20	7.19	7.18	1820617	130.72	6330	1336581	73.41
TATAINVEST	BE	26-Apr-2024	6708.75	6715.00	6750.00	6640.00	6652.00	6650.30	6666.62	19463	1297.52	5468	-	-
TATAMOTORS	EQ	26-Apr-2024	1001.25	1007.80	1008.95	996.60	1000.00	999.50	1002.09	7937500	79541.28	207973	3654754	46.04
TATAMTRDVR	EQ	26-Apr-2024	672.50	677.35	677.90	661.10	672.95	672.70	673.90	923018	6220.21	40789	559633	60.63
TATAPOWER	EQ	26-Apr-2024	431.45	432.55	440.50	432.50	436.70	436.90	437.32	14337708	62701.37	118893	4297904	29.98
TATASTEEL	EQ	26-Apr-2024	167.70	168.00	170.70	165.25	166.20	165.80	167.69	65355111	109595.88	335513	23692567	36.25
TATATECH	EQ	26-Apr-2024	1069.30	1074.70	1081.90	1070.00	1070.50	1072.55	1075.01	403555	4338.26	29194	208789	51.74
TATSILV	EQ	26-Apr-2024	8.06	8.09	8.11	8.00	8.08	8.09	8.09	555155	44.90	1315	493051	88.81
TATVA	EQ	26-Apr-2024	1244.70	1250.00	1259.00	1230.05	1242.00	1239.90	1243.45	14114	175.50	3281	6972	49.40
TBZ	EQ	26-Apr-2024	125.60	126.25	126.25	123.00	125.55	125.50	124.91	136932	171.04	2073	79857	58.32
TCI	EQ	26-Apr-2024	889.70	892.00	895.00	870.05	876.00	877.25	880.76	27929	245.99	3330	14901	53.35
TCIEXP	EQ	26-Apr-2024	1060.05	1065.40	1065.40	1036.00	1042.85	1038.75	1045.14	47416	495.56	5464	30629	64.60
TCL	SM	26-Apr-2024	170.75	173.00	177.50	173.00	175.40	175.00	175.23	76800	134.58	48	52800	68.75
TCLCONS	EQ	26-Apr-2024	30.70	31.85	33.75	30.20	33.75	33.75	33.34	280792	93.60	1191	100124	35.66
TCNSBRANDS	EQ	26-Apr-2024	451.25	448.95	474.40	448.95	467.00	463.60	465.45	398556	1855.08	16989	153364	38.48
TCPLPACK	EQ	26-Apr-2024	2070.90	2075.60	2125.30	2069.25	2072.10	2074.05	2091.45	2905	60.76	950	1638	56.39
TCS	EQ	26-Apr-2024	3852.20	3855.15	3876.80	3802.55	3823.45	3821.35	3838.36	2039178	78270.91	165343	1199318	58.81
TDPOWERSYS	EQ	26-Apr-2024	345.10	346.80	361.00	346.10	352.00	350.05	353.73	1186543	4197.16	36716	356707	30.06
TEAMLEASE	EQ	26-Apr-2024	3277.40	3293.80	3293.80	3240.00	3250.00	3249.75	3262.64	7079	230.96	1688	4606	65.07
TECH	EQ	26-Apr-2024	34.83	34.50	35.39	34.00	35.08	34.88	35.07	80616	28.28	9058	33648	41.74
TECHIN	BE	26-Apr-2024	30.10	30.70	30.70	30.70	30.70	30.70	30.70	2538	0.78	7	-	-
TECHLABS	SM	26-Apr-2024	265.65	278.50	278.90	262.00	262.10	262.10	267.89	72000	192.88	17	56000	77.78
TECHM	EQ	26-Apr-2024	1190.30	1250.00	1347.00	1241.00	1280.15	1278.75	1303.67	20431926	266364.15	435299	6101272	29.86
TECHNOE	EQ	26-Apr-2024	968.20	970.00	982.00	965.00	969.20	969.40	970.69	252118	2447.27	19484	171758	68.13
TECILCHEM	BE	26-Apr-2024	23.45	23.40	23.45	23.40	23.40	23.40	23.41	350	0.08	5	-	-
TEGA	EQ	26-Apr-2024	1525.25	1534.75	1534.75	1490.05	1508.00	1511.35	1508.98	27523	415.32	3804	15002	54.51
TEJASNET	EQ	26-Apr-2024	1045.40	1050.00	1054.30	1015.10	1029.70	1027.95	1031.78	1075204	11093.75	30887	568005	52.83
TEMBO	EQ	26-Apr-2024	232.85	230.70	237.70	227.00	227.05	227.60	231.75	56175	130.19	1098	12311	21.92
TERASOFT	BE	26-Apr-2024	49.15	50.10	50.10	50.05	50.10	50.10	50.09	4930	2.47	37	-	-
TEXINFRA	EQ	26-Apr-2024	98.55	99.10	102.00	97.50	100.85	100.75	100.23	616847	618.27	5894	290849	47.15
TEXMOPIPES	EQ	26-Apr-2024	88.50	89.15	89.15	87.25	87.90	87.75	88.19	95917	84.59	771	63527	66.23
TEXRAIL	EQ	26-Apr-2024	188.05	188.95	191.75	185.20	186.80	186.70	188.58	2883589	5437.84	33044	1376911	47.75
TFCILTD	EQ	26-Apr-2024	182.60	182.00	184.75	181.00	181.50	181.30	182.31	707213	1289.35	4116	458436	64.82
TFL	EQ	26-Apr-2024	11.30	11.80	11.95	11.55	11.55	11.65	11.76	89033	10.47	784	49538	55.64
TGBHOTELS	EQ	26-Apr-2024	15.45	15.50	15.85	15.10	15.20	15.25	15.27	37144	5.67	184	26113	70.30
TGL	ST	26-Apr-2024	175.70	184.45	184.45	184.45	184.45	184.45	184.45	115200	212.49	57	115200	100.00
THANGAMAYL	EQ	26-Apr-2024	1317.60	1332.25	1337.35	1304.00	1319.00	1317.70	1317.48	10274	135.36	1463	6528	63.54
THEINVEST	EQ	26-Apr-2024	150.20	153.80	157.70	149.50	150.90	150.05	153.08	62401	95.52	555	40046	64.18
THEJO	EQ	26-Apr-2024	3063.45	3094.10	3214.95	3039.40	3189.00	3192.05	3152.00	24868	783.84	4765	13554	54.50
THEMISMED	EQ	26-Apr-2024	210.15	211.30	219.00	208.65	217.00	216.40	215.78	44101	95.16	1948	27949	63.37
THERMAX	EQ	26-Apr-2024	4300.30	4342.75	4414.95	4307.95	4378.80	4367.80	4357.95	117241	5109.30	20232	59885	51.08
THOMASCOOK	EQ	26-Apr-2024	212.15	212.60	213.00	200.70	205.00	204.30	205.41	1567404	3219.66	17465	1139457	72.70
THOMASCOTT	BE	26-Apr-2024	271.70	271.60	271.60	267.00	267.00	267.00	270.16	1450	3.92	31	-	-
THYROCARE	EQ	26-Apr-2024	659.80	660.90	663.95	649.10	651.05	655.00	653.97	48931	319.99	4542	31806	65.00
TI	EQ	26-Apr-2024	234.85	235.85	236.90	231.15	232.40	231.85	233.84	217588	508.80	8014	122105	56.12
TIDEWATER	EQ	26-Apr-2024	1713.05	1742.00	1819.00	1732.05	1771.25	1772.40	1778.73	220452	3921.24	21787	89709	40.69
TIIL	EQ	26-Apr-2024	2263.50	2286.15	2293.95	2223.10	2269.90	2241.25	2259.66	57146	1291.31	1904	54158	94.77
TIINDIA	EQ	26-Apr-2024	3573.85	3596.00	3659.00	3535.00	3650.00	3624.00	3602.17	160742	5790.20	16749	118945	74.00
TIJARIA	BE	26-Apr-2024	18.60	19.50	19.50	19.40	19.50	19.50	19.49	161568	31.49	238	-	-
TIL	BZ	26-Apr-2024	228.45	233.00	233.00	233.00	233.00	233.00	233.00	801	1.87	11	-	-
TIL-RE	BE	26-Apr-2024	218.45	218.55	260.00	218.55	250.00	248.55	241.92	68747	166.31	601	-	-
TIMESGTY	BE	26-Apr-2024	90.00	88.20	89.00	88.20	89.00	89.00	88.49	2109	1.87	15	-	-
TIMETECHNO	EQ	26-Apr-2024	274.85	276.90	278.70	270.20	273.00	272.65	274.28	975310	2675.13	17789	322625	33.08
TIMKEN	EQ	26-Apr-2024	3186.10	3180.00	3224.90	3169.90	3202.00	3201.35	3201.70	24197	774.71	5496	10959	45.29
TIPSFILMS	EQ	26-Apr-2024	687.35	705.35	716.00	676.05	703.00	702.85	697.22	2263	15.78	214	1414	62.48
TIPSINDLTD	EQ	26-Apr-2024	461.50	462.40	470.70	457.20	459.40	459.60	464.04	449460	2085.68	21921	288594	64.21
TIRUMALCHM	EQ	26-Apr-2024	273.80	274.95	279.00	271.90	272.40	272.30	274.56	324483	890.92	9282	131681	40.58
TIRUPATI	SM	26-Apr-2024	495.00	495.00	496.00	495.00	495.00	495.00	495.33	1500	7.43	3	1500	100.00
TIRUPATIFL	EQ	26-Apr-2024	18.90	19.55	19.55	18.05	18.80	18.65	18.77	425575	79.89	1747	288937	67.89
TITAGARH	EQ	26-Apr-2024	1045.55	1049.80	1061.50	1035.65	1040.00	1041.80	1052.15	1029754	10834.60	42271	565123	54.88
TITAN	EQ	26-Apr-2024	3571.10	3588.00	3593.25	3556.30	3590.75	3584.80	3580.58	798783	28601.05	114513	412360	51.62
TMB	EQ	26-Apr-2024	491.30	496.50	496.50	486.00	487.00	487.95	489.89	50057	245.22	5400	27280	54.50
TNIDETF	EQ	26-Apr-2024	78.99	80.04	80.04	78.26	79.35	79.34	79.43	40227	31.95	529	34586	85.98
TNPETRO	EQ	26-Apr-2024	88.85	89.25	89.85	87.20	87.80	87.65	88.19	317334	279.87	2980	149720	47.18
TNPL	EQ	26-Apr-2024	268.90	269.00	278.15	269.00	271.90	272.10	274.41	180747	495.99	8370	80866	44.74
TNTELE	BE	26-Apr-2024	10.65	11.00	11.15	11.00	11.15	11.15	11.08	24966	2.77	110	-	-
TOKYOPLAST	EQ	26-Apr-2024	107.75	108.25	115.00	107.75	111.00	111.40	112.07	54328	60.89	770	34109	62.78
TORNTPHARM	EQ	26-Apr-2024	2694.30	2700.15	2729.20	2685.10	2698.45	2691.00	2707.22	146666	3970.57	32972	85454	58.26
TORNTPOWER	EQ	26-Apr-2024	1509.80	1517.95	1519.95	1485.50	1488.00	1489.80	1498.75	227797	3414.12	17022	133833	58.75
TOTAL	EQ	26-Apr-2024	101.65	101.65	104.55	101.65	102.95	102.65	103.25	11877	12.26	294	8106	68.25
TOUCHWOOD	EQ	26-Apr-2024	149.05	149.00	152.75	145.40	146.50	146.90	147.60	1969	2.91	348	725	36.82
TPHQ	BE	26-Apr-2024	1.20	1.25	1.25	1.20	1.20	1.20	1.25	1994022	24.84	473	-	-
TPLPLASTEH	EQ	26-Apr-2024	95.80	98.80	98.80	95.85	96.95	96.65	97.17	478391	464.85	2313	103688	21.67
TRACXN	EQ	26-Apr-2024	95.10	95.90	95.90	94.40	95.45	95.35	95.06	358384	340.68	3642	199334	55.62
TRANSTEEL	SM	26-Apr-2024	70.10	68.75	70.00	67.00	68.65	68.65	68.75	98000	67.38	47	72000	73.47
TRANSWIND	SM	26-Apr-2024	24.25	23.05	24.50	23.05	24.50	24.50	23.95	16000	3.83	4	16000	100.00
TREEHOUSE	BE	26-Apr-2024	22.80	23.50	23.50	22.00	22.70	22.70	22.92	237332	54.39	136	-	-
TREJHARA	BE	26-Apr-2024	184.00	185.80	187.65	185.80	187.60	187.60	186.97	5409	10.11	44	-	-
TREL	EQ	26-Apr-2024	49.20	49.50	50.80	48.60	49.45	49.20	49.68	475096	236.02	2320	201169	42.34
TRENT	EQ	26-Apr-2024	4323.15	4340.00	4373.00	4293.45	4315.00	4304.85	4328.69	622336	26938.98	65870	294762	47.36
TRF	BE	26-Apr-2024	572.00	583.40	583.40	577.00	577.00	577.00	582.95	23907	139.37	317	-	-
TRIDENT	EQ	26-Apr-2024	40.10	40.15	40.25	39.60	39.80	39.80	39.96	7529746	3008.88	20902	2670016	35.46
TRIDHYA	SM	26-Apr-2024	29.05	29.25	29.25	29.25	29.25	29.25	29.25	3000	0.88	1	3000	100.00
TRIGYN	EQ	26-Apr-2024	119.45	120.15	122.70	119.00	119.75	119.60	120.54	100794	121.50	1776	38903	38.60
TRIL	BE	26-Apr-2024	661.10	628.05	628.05	628.05	628.05	628.05	628.05	76323	479.35	2639	-	-
TRITURBINE	EQ	26-Apr-2024	531.00	533.00	540.45	528.50	537.00	535.70	536.23	353173	1893.82	18208	122828	34.78
TRIVENI	EQ	26-Apr-2024	361.70	362.00	365.75	355.15	364.20	364.10	361.86	797947	2887.42	25935	345752	43.33
TRU	EQ	26-Apr-2024	62.55	62.80	64.50	61.10	61.40	61.45	62.71	1633743	1024.46	4355	416991	25.52
TRUST	SM	26-Apr-2024	247.20	246.00	255.00	236.00	239.00	240.45	243.64	237600	578.90	176	163200	68.69
TTKHLTCARE	EQ	26-Apr-2024	1606.10	1605.40	1612.40	1575.10	1600.00	1592.70	1596.53	3848	61.43	1161	2341	60.84
TTKPRESTIG	EQ	26-Apr-2024	699.40	700.75	701.95	694.05	700.00	696.60	696.91	35753	249.17	5252	24497	68.52
TTL	EQ	26-Apr-2024	112.45	112.75	113.15	110.10	110.80	110.60	111.35	19133	21.31	467	10302	53.84
TTML	EQ	26-Apr-2024	83.35	83.20	83.95	82.20	82.40	82.35	82.82	3320767	2750.15	15818	1411580	42.51
TV18BRDCST	EQ	26-Apr-2024	46.45	46.60	46.65	46.10	46.50	46.35	46.38	2205884	1023.07	8778	1641693	74.42
TVSELECT	EQ	26-Apr-2024	300.30	302.65	309.70	301.10	303.65	302.90	304.53	74808	227.82	4896	26016	34.78
TVSHLTD	EQ	26-Apr-2024	8434.25	8450.00	8650.00	8399.00	8400.00	8460.05	8559.93	13475	1153.45	2864	9931	73.70
TVSMOTOR	EQ	26-Apr-2024	2005.75	2007.00	2038.80	1995.65	2017.00	2016.50	2021.95	809102	16359.65	61049	427221	52.80
TVSSCS	EQ	26-Apr-2024	183.70	183.70	186.00	179.40	182.10	182.55	182.71	2050918	3747.26	26258	745502	36.35
TVSSRICHAK	EQ	26-Apr-2024	4091.20	4111.70	4188.00	4101.10	4155.45	4159.20	4145.62	3326	137.88	1019	1779	53.49
TVTODAY	EQ	26-Apr-2024	238.85	240.20	240.60	232.05	236.00	235.15	236.10	88325	208.53	4959	44227	50.07
TVVISION	BE	26-Apr-2024	4.80	4.70	4.85	4.70	4.85	4.85	4.71	5921	0.28	17	-	-
UBL	EQ	26-Apr-2024	2022.35	2012.05	2062.55	1978.00	2047.80	2045.55	2032.40	416180	8458.43	36510	103751	24.93
UCAL	EQ	26-Apr-2024	189.85	191.60	192.40	181.00	184.45	184.15	185.72	200377	372.14	6322	91302	45.57
UCL	SM	26-Apr-2024	57.00	64.95	64.95	64.95	64.95	64.95	64.95	2000	1.30	1	2000	100.00
UCOBANK	EQ	26-Apr-2024	56.80	57.10	57.75	56.15	57.05	57.00	57.03	18891679	10773.22	33313	5823128	30.82
UDAICEMENT	EQ	26-Apr-2024	38.95	39.35	39.35	38.55	38.85	38.80	38.91	243308	94.67	1244	160677	66.04
UDS	EQ	26-Apr-2024	309.50	314.00	314.70	305.00	306.00	305.80	308.81	164518	508.05	6814	112871	68.61
UFLEX	EQ	26-Apr-2024	463.70	463.70	464.05	457.60	459.65	458.90	460.41	31701	145.96	2517	19446	61.34
UFO	EQ	26-Apr-2024	146.45	147.90	147.90	141.50	143.80	143.10	143.89	267248	384.55	4591	142801	53.43
UGARSUGAR	EQ	26-Apr-2024	79.60	80.25	80.90	78.65	80.10	80.10	80.01	317379	253.93	2398	139807	44.05
UGROCAP	EQ	26-Apr-2024	256.25	258.80	266.80	253.80	256.00	255.40	258.83	475535	1230.82	14067	235724	49.57
UGROCAP	N4	26-Apr-2024	994.99	990.00	995.00	990.00	991.00	991.00	993.79	205	2.04	8	195	95.12
UGROCAP	N7	26-Apr-2024	988.54	990.00	990.00	985.00	985.00	985.75	986.81	80	0.79	4	80	100.00
UGROCAP	NA	26-Apr-2024	990.00	1019.00	1019.00	990.00	990.00	990.00	991.12	26	0.26	2	26	100.00
UGROCAP	NB	26-Apr-2024	999.00	1001.00	1002.00	1001.00	1002.00	1002.00	1001.82	50	0.50	2	50	100.00
UGROCAP	NC	26-Apr-2024	1002.50	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	50	0.50	2	50	100.00
UJJIVAN	EQ	26-Apr-2024	561.10	562.00	572.90	552.20	562.00	559.70	563.79	1218935	6872.29	27576	584975	47.99
UJJIVANSFB	EQ	26-Apr-2024	53.15	53.15	53.65	52.90	53.25	53.15	53.26	4249701	2263.41	14090	2003487	47.14
ULTRACEMCO	EQ	26-Apr-2024	9683.75	9727.00	9777.00	9646.90	9700.05	9700.90	9706.92	265782	25799.26	48447	110663	41.64
UMA	SM	26-Apr-2024	27.05	26.75	26.75	26.75	26.75	26.75	26.75	4000	1.07	1	4000	100.00
UMAEXPORTS	BE	26-Apr-2024	107.05	104.95	104.95	104.90	104.90	104.90	104.91	2311	2.42	87	-	-
UMANGDAIRY	EQ	26-Apr-2024	96.65	96.15	101.00	96.05	96.50	96.45	98.21	115091	113.03	1175	40115	34.86
UMESLTD	EQ	26-Apr-2024	5.50	5.50	5.65	5.30	5.45	5.35	5.40	60524	3.27	305	42532	70.27
UNICHEMLAB	EQ	26-Apr-2024	580.45	584.90	598.60	581.55	593.00	594.10	591.92	17592	104.13	2148	6652	37.81
UNIDT	EQ	26-Apr-2024	278.50	279.50	280.50	272.50	272.50	273.40	275.36	14925	41.10	1656	8783	58.85
UNIENTER	EQ	26-Apr-2024	152.75	152.85	153.55	148.05	150.00	150.60	150.18	12011	18.04	413	8254	68.72
UNIHEALTH	SM	26-Apr-2024	133.00	133.00	133.00	133.00	133.00	133.00	133.00	1000	1.33	1	1000	100.00
UNIINFO	BE	26-Apr-2024	34.40	33.75	33.75	33.75	33.75	33.75	33.75	23953	8.08	42	-	-
UNIONBANK	EQ	26-Apr-2024	150.00	151.50	153.30	150.30	151.20	150.90	151.41	14002368	21200.31	68721	6702736	47.87
UNIPARTS	EQ	26-Apr-2024	554.00	554.65	559.30	547.65	549.00	548.85	550.84	51362	282.92	4741	28444	55.38
UNITECH	BZ	26-Apr-2024	11.40	11.40	11.95	10.85	11.95	11.65	11.25	12517432	1407.62	6611	-	-
UNITEDPOLY	EQ	26-Apr-2024	96.85	96.05	103.00	95.00	96.20	98.05	99.27	55324	54.92	490	43904	79.36
UNITEDTEA	EQ	26-Apr-2024	343.10	344.90	350.25	340.05	349.00	348.30	346.67	1173	4.07	126	841	71.70
UNIVASTU	EQ	26-Apr-2024	164.00	163.00	169.00	162.25	163.55	163.85	165.97	20286	33.67	391	16735	82.50
UNIVCABLES	EQ	26-Apr-2024	588.45	585.80	588.75	573.95	578.40	580.40	581.41	42563	247.47	4592	22133	52.00
UNIVPHOTO	EQ	26-Apr-2024	372.35	378.85	395.00	377.90	385.20	387.55	388.62	3498	13.59	529	1982	56.66
UNOMINDA	EQ	26-Apr-2024	716.85	717.80	730.80	717.50	728.25	724.75	725.20	151338	1097.51	14480	61820	40.85
UPL	EQ	26-Apr-2024	505.90	509.00	513.90	502.50	508.00	508.45	509.70	2825380	14400.89	47843	1211985	42.90
URAVI	EQ	26-Apr-2024	402.70	404.30	422.00	402.95	408.70	405.35	411.84	80161	330.13	2116	60017	74.87
URBAN	SM	26-Apr-2024	342.50	342.50	349.40	326.50	349.40	349.40	340.08	4800	16.32	4	3600	75.00
URJA	BE	26-Apr-2024	21.95	21.95	22.50	21.95	22.15	22.10	22.15	1421712	314.89	7036	-	-
USHAMART	EQ	26-Apr-2024	364.05	363.00	371.00	360.00	370.75	368.50	366.25	754739	2764.22	17876	400120	53.01
USK	BE	26-Apr-2024	50.60	49.75	49.80	49.75	49.80	49.80	49.78	73499	36.59	272	-	-
UTIAMC	EQ	26-Apr-2024	947.45	975.00	1005.00	962.00	975.00	974.40	985.78	1936653	19091.10	77962	428466	22.12
UTIBANKETF	EQ	26-Apr-2024	49.27	48.81	49.49	48.81	49.20	49.03	49.21	34581	17.02	540	25264	73.06
UTINEXT50	EQ	26-Apr-2024	67.45	67.94	68.32	67.50	67.95	68.02	68.00	15458	10.51	309	12113	78.36
UTINIFTETF	EQ	26-Apr-2024	243.41	245.40	245.40	241.43	242.58	241.83	242.64	114328	277.41	2596	103386	90.43
UTISENSETF	EQ	26-Apr-2024	801.08	809.97	809.98	792.54	800.58	795.88	798.49	924	7.38	122	729	78.90
UTISXN50	EQ	26-Apr-2024	77.95	77.75	78.68	77.75	78.53	78.54	78.42	1986	1.56	60	1961	98.74
UTKARSHBNK	EQ	26-Apr-2024	58.95	59.60	60.70	59.00	59.40	59.60	59.85	9161509	5483.05	20481	4535854	49.51
UTTAMSUGAR	EQ	26-Apr-2024	348.20	350.50	351.15	344.00	344.60	345.20	347.06	68507	237.76	5381	26045	38.02
V2RETAIL	BE	26-Apr-2024	525.45	525.95	533.20	510.00	510.00	517.10	522.38	11917	62.25	257	-	-
VADILALIND	EQ	26-Apr-2024	4519.85	4600.00	4660.70	4401.50	4469.00	4469.80	4503.26	20154	907.59	5584	9208	45.69
VAIBHAVGBL	EQ	26-Apr-2024	401.70	405.00	406.70	395.60	401.55	401.05	401.44	284000	1140.09	14248	115112	40.53
VAISHALI	EQ	26-Apr-2024	158.90	161.85	161.85	156.90	157.80	157.80	159.15	70909	112.85	455	58759	82.87
VAKRANGEE	EQ	26-Apr-2024	25.55	25.55	26.10	25.25	25.60	25.55	25.65	13448217	3449.72	9723	3989673	29.67
VALIANTLAB	EQ	26-Apr-2024	158.50	159.00	159.65	155.85	156.90	157.30	157.73	28346	44.71	1308	15479	54.61
VALIANTORG	EQ	26-Apr-2024	416.00	421.10	434.95	416.00	433.80	431.55	429.96	92367	397.14	9402	35261	38.17
VARDHACRLC	EQ	26-Apr-2024	57.70	58.20	58.50	57.40	57.65	57.60	57.84	26261	15.19	370	18569	70.71
VARDMNPOLY	BE	26-Apr-2024	83.80	85.00	85.60	82.50	85.00	85.00	84.67	25336	21.45	165	-	-
VARROC	EQ	26-Apr-2024	514.90	510.00	519.20	510.00	513.05	514.20	514.86	75767	390.10	7282	29157	38.48
VASCONEQ	EQ	26-Apr-2024	74.20	74.50	74.55	73.00	73.35	73.30	73.53	796319	585.56	4661	425748	53.46
VASWANI	BE	26-Apr-2024	37.40	36.70	36.75	36.70	36.75	36.75	36.71	16713	6.13	59	-	-
VBL	EQ	26-Apr-2024	1441.95	1437.80	1470.00	1423.05	1454.55	1459.70	1449.17	1239091	17956.55	65206	733940	59.23
VEDL	EQ	26-Apr-2024	381.05	386.90	402.95	386.00	397.00	396.55	396.18	24602811	97472.56	204206	8474893	34.45
VEEKAYEM	SM	26-Apr-2024	273.00	274.00	274.00	274.00	274.00	274.00	274.00	4000	10.96	1	4000	100.00
VELS	SM	26-Apr-2024	62.70	61.00	62.70	61.00	62.70	62.70	61.85	2400	1.48	2	2400	100.00
VENKEYS	EQ	26-Apr-2024	1782.90	1780.00	1835.00	1779.45	1804.00	1804.65	1805.51	31799	574.13	4080	15251	47.96
VENUSPIPES	EQ	26-Apr-2024	2120.80	2108.90	2142.10	2065.00	2084.95	2078.85	2101.99	60693	1275.76	9178	30775	50.71
VENUSREM	EQ	26-Apr-2024	328.20	329.90	336.10	326.20	327.50	328.40	331.76	20768	68.90	1108	11861	57.11
VERANDA	EQ	26-Apr-2024	179.85	180.00	184.30	179.05	180.00	179.95	180.53	190550	344.00	3652	113614	59.62
VERTEXPLUS	SM	26-Apr-2024	148.80	156.20	156.20	156.20	156.20	156.20	156.20	600	0.94	1	600	100.00
VERTOZ	BE	26-Apr-2024	873.50	873.50	873.50	841.00	863.95	858.75	860.01	13528	116.34	405	-	-
VESUVIUS	EQ	26-Apr-2024	4366.30	4345.05	4454.00	4278.80	4285.00	4301.75	4357.36	34636	1509.21	9059	13296	38.39
VETO	EQ	26-Apr-2024	134.10	135.00	136.45	132.10	132.25	132.80	133.89	116671	156.21	1648	70107	60.09
VGUARD	EQ	26-Apr-2024	342.85	343.95	348.00	340.85	343.30	342.55	344.25	216299	744.61	9851	83689	38.69
VHL	EQ	26-Apr-2024	3109.30	3124.25	3167.90	3050.00	3088.00	3081.20	3099.05	1767	54.76	363	1394	78.89
VIAZ	SM	26-Apr-2024	50.00	48.25	48.70	48.15	48.15	48.15	48.37	6000	2.90	3	4000	66.67
VIDHIING	EQ	26-Apr-2024	460.30	462.65	468.20	456.05	458.00	461.70	463.29	37462	173.56	4904	15330	40.92
VIJAYA	EQ	26-Apr-2024	691.40	695.90	720.00	688.95	701.55	702.90	701.04	178710	1252.83	19063	74123	41.48
VIJIFIN	BE	26-Apr-2024	4.00	4.15	4.20	4.00	4.15	4.10	4.11	675110	27.74	710	-	-
VIKASECO	EQ	26-Apr-2024	4.00	4.00	4.00	3.95	3.95	4.00	3.97	4757712	189.11	4581	2416075	50.78
VIKASLIFE	EQ	26-Apr-2024	5.35	5.35	5.40	5.20	5.30	5.30	5.32	15075540	801.97	8180	6143808	40.75
VILINBIO	SM	26-Apr-2024	20.00	21.50	21.50	21.00	21.00	21.00	21.25	8000	1.70	2	4000	50.00
VIMTALABS	EQ	26-Apr-2024	560.35	559.90	561.45	537.10	545.40	542.35	548.31	146994	805.98	10445	31956	21.74
VINATIORGA	EQ	26-Apr-2024	1602.60	1609.00	1658.30	1586.20	1641.00	1641.00	1607.82	182449	2933.46	12148	129339	70.89
VINDHYATEL	EQ	26-Apr-2024	2642.95	2666.35	2666.35	2579.95	2616.00	2637.80	2622.43	15595	408.97	3188	8271	53.04
VINEETLAB	BE	26-Apr-2024	54.65	55.70	55.70	55.00	55.70	55.70	55.67	6891	3.84	52	-	-
VINNY	EQ	26-Apr-2024	4.10	4.15	4.25	4.05	4.15	4.15	4.16	396240	16.47	840	283164	71.46
VINSYS	SM	26-Apr-2024	348.15	345.00	347.00	337.00	337.00	337.00	340.69	12000	40.88	20	11000	91.67
VINYLINDIA	EQ	26-Apr-2024	382.40	382.50	390.00	382.50	386.50	385.35	385.97	22081	85.23	1415	9689	43.88
VIPCLOTHNG	EQ	26-Apr-2024	38.85	39.00	40.00	38.30	38.80	38.65	38.98	143873	56.08	648	77564	53.91
VIPIND	EQ	26-Apr-2024	553.85	556.30	556.30	543.85	546.50	545.90	548.35	312368	1712.87	14349	142342	45.57
VIPULLTD	BE	26-Apr-2024	32.80	33.40	33.40	32.80	32.80	32.80	33.08	123072	40.72	75	-	-
VIRINCHI	EQ	26-Apr-2024	38.85	38.90	40.45	38.45	38.75	38.65	39.25	1970826	773.62	3663	546355	27.72
VISAKAIND	EQ	26-Apr-2024	108.95	108.15	113.00	108.15	111.50	111.45	110.87	239380	265.41	2877	151314	63.21
VISHNU	EQ	26-Apr-2024	307.75	309.40	316.40	307.85	312.75	309.75	312.17	93267	291.16	6926	43756	46.91
VISHNUINFR	SM	26-Apr-2024	256.10	260.10	281.00	260.10	262.15	262.15	267.04	54000	144.20	26	38000	70.37
VISHWARAJ	EQ	26-Apr-2024	16.30	16.50	16.95	16.30	16.55	16.55	16.60	1321154	219.27	2111	611168	46.26
VISHWAS	SM	26-Apr-2024	94.50	95.85	95.85	92.20	92.20	92.75	93.88	57600	54.08	35	38400	66.67
VITAL	SM	26-Apr-2024	77.00	79.00	92.40	79.00	92.40	92.40	89.12	412800	367.88	287	234000	56.69
VIVIANA	SM	26-Apr-2024	412.30	432.90	432.90	432.90	432.90	432.90	432.90	4000	17.32	4	4000	100.00
VIVIDHA	BE	26-Apr-2024	1.00	1.00	1.00	1.00	1.00	1.00	1.00	241628	2.42	189	-	-
VLEGOV	BE	26-Apr-2024	66.40	66.00	69.70	65.70	67.50	69.00	67.96	271784	184.72	729	-	-
VLSFINANCE	EQ	26-Apr-2024	263.25	265.00	266.05	260.75	265.60	265.00	263.44	60895	160.42	2610	33932	55.72
VMARCIND	SM	26-Apr-2024	120.65	126.65	126.65	125.00	126.65	126.65	126.59	136000	172.16	91	105000	77.21
VMART	EQ	26-Apr-2024	2130.45	2130.45	2179.00	2122.30	2163.70	2164.75	2163.49	18772	406.13	7033	11271	60.04
VOLTAMP	EQ	26-Apr-2024	10438.20	10462.00	10609.00	10221.50	10300.00	10259.80	10391.97	10969	1139.90	4250	5802	52.89
VOLTAS	EQ	26-Apr-2024	1427.40	1434.00	1461.00	1426.15	1461.00	1454.75	1444.13	1633241	23586.06	80541	771774	47.25
VPRPL	EQ	26-Apr-2024	162.80	163.45	165.55	163.00	164.80	164.25	164.30	288936	474.73	4936	161941	56.05
VR	SM	26-Apr-2024	135.00	135.00	141.00	135.00	141.00	141.00	139.85	25600	35.80	13	17600	68.75
VRLLOG	EQ	26-Apr-2024	567.00	569.80	582.60	565.00	567.00	567.60	571.61	111226	635.78	8070	60633	54.51
VSSL	EQ	26-Apr-2024	292.25	292.05	313.90	285.90	300.00	298.70	301.88	942696	2845.77	35482	209866	22.26
VSTIND	EQ	26-Apr-2024	4027.50	4025.50	4183.00	4015.00	4128.45	4120.20	4103.74	33651	1380.95	7743	14226	42.28
VSTL	EQ	26-Apr-2024	304.10	309.75	310.45	298.00	301.50	299.25	301.57	99045	298.69	5606	55136	55.67
VSTTILLERS	EQ	26-Apr-2024	3308.60	3324.00	3558.00	3265.65	3547.40	3530.00	3480.36	50178	1746.38	9641	15905	31.70
VTL	EQ	26-Apr-2024	460.45	459.00	462.75	450.10	450.90	451.50	455.32	87823	399.88	8492	49025	55.82
WABAG	EQ	26-Apr-2024	1000.10	1005.00	1012.00	982.00	994.50	988.75	998.48	403901	4032.88	17944	218494	54.10
WALCHANNAG	BE	26-Apr-2024	237.90	239.95	240.00	231.50	235.00	234.00	235.12	93045	218.77	788	-	-
WALPAR	SM	26-Apr-2024	132.30	138.90	138.90	138.50	138.50	138.50	138.79	8000	11.10	4	8000	100.00
WANBURY	EQ	26-Apr-2024	158.65	158.00	160.90	156.10	156.20	157.75	157.69	56435	88.99	576	48686	86.27
WEALTH	EQ	26-Apr-2024	752.15	752.00	757.00	734.05	740.00	744.80	745.63	4829	36.01	351	3438	71.19
WEBELSOLAR	BE	26-Apr-2024	705.45	704.00	704.00	670.20	677.00	675.50	677.47	310455	2103.23	10827	-	-
WEIZMANIND	EQ	26-Apr-2024	132.50	132.60	134.85	126.90	130.00	129.65	130.79	37851	49.51	1122	22179	58.60
WEL	BE	26-Apr-2024	1192.30	1216.15	1251.90	1192.30	1251.80	1251.80	1239.15	34313	425.19	1232	-	-
WELCORP	EQ	26-Apr-2024	576.95	579.80	581.00	566.30	573.15	571.40	573.80	442062	2536.54	29228	232292	52.55
WELENT	EQ	26-Apr-2024	345.75	347.00	349.40	341.30	343.00	343.90	344.84	144204	497.27	7211	91309	63.32
WELINV	EQ	26-Apr-2024	775.75	780.80	798.00	776.00	798.00	797.90	794.98	201	1.60	43	132	65.67
WELSPUNLIV	EQ	26-Apr-2024	155.60	158.00	159.60	152.15	153.50	153.00	155.26	3243077	5035.24	27377	1642955	50.66
WENDT	EQ	26-Apr-2024	12993.80	13314.70	13450.00	13000.00	13169.00	13080.95	13257.33	1656	219.54	1044	779	47.04
WESTLIFE	EQ	26-Apr-2024	822.80	825.15	896.75	823.10	878.00	886.65	871.36	526774	4590.12	34153	124553	23.64
WEWIN	BE	26-Apr-2024	85.70	86.55	88.25	86.45	86.95	86.80	87.15	6335	5.52	90	-	-
WHEELS	EQ	26-Apr-2024	579.65	584.00	590.45	579.50	582.10	582.50	583.15	56233	327.92	2664	29589	52.62
WHIRLPOOL	EQ	26-Apr-2024	1517.10	1517.10	1544.60	1490.20	1502.00	1501.10	1511.41	88383	1335.83	12964	44692	50.57
WILLAMAGOR	EQ	26-Apr-2024	35.50	36.55	36.55	35.20	35.35	35.95	35.68	2485	0.89	107	1369	55.09
WINDLAS	EQ	26-Apr-2024	549.30	550.95	553.00	545.00	550.00	547.15	547.64	16982	93.00	1840	9986	58.80
WINDMACHIN	EQ	26-Apr-2024	88.15	88.90	90.80	87.05	89.50	89.50	88.72	84736	75.18	1223	35344	41.71
WINSOME	BE	26-Apr-2024	3.70	3.75	3.75	3.65	3.75	3.65	3.70	51388	1.90	86	-	-
WIPL	EQ	26-Apr-2024	150.95	154.00	158.20	150.00	150.40	150.40	154.43	2398	3.70	33	2222	92.66
WIPRO	EQ	26-Apr-2024	461.00	461.90	475.80	461.60	465.15	464.60	469.20	10739147	50388.09	169644	3759538	35.01
WOCKPHARMA	BE	26-Apr-2024	570.65	576.00	595.00	565.00	575.00	573.75	582.46	440684	2566.82	5526	-	-
WOMANCART	SM	26-Apr-2024	124.80	124.90	125.10	118.60	121.00	121.00	121.43	24000	29.14	14	14400	60.00
WONDERLA	EQ	26-Apr-2024	995.25	1006.80	1006.80	975.00	985.00	980.75	985.08	96498	950.59	10614	50725	52.57
WORTH	EQ	26-Apr-2024	113.85	114.00	118.30	112.35	114.00	114.45	115.42	64384	74.31	434	51185	79.50
WSI	EQ	26-Apr-2024	151.15	152.10	161.45	152.10	158.35	158.30	158.79	363005	576.43	12966	207325	57.11
WSTCSTPAPR	EQ	26-Apr-2024	627.10	630.95	652.60	628.80	635.90	631.95	639.81	370386	2369.78	18212	172725	46.63
WTICAB	SM	26-Apr-2024	218.80	224.50	233.95	217.30	233.00	230.25	227.12	328000	744.97	306	183000	55.79
XCHANGING	EQ	26-Apr-2024	122.80	123.05	124.90	122.00	122.75	122.50	122.99	197459	242.85	3324	121799	61.68
XELPMOC	BE	26-Apr-2024	149.55	143.55	148.70	142.10	142.10	144.15	144.99	49536	71.82	501	-	-
XPROINDIA	EQ	26-Apr-2024	1099.15	1115.00	1126.25	1086.55	1086.55	1092.50	1108.98	51938	575.98	4675	28665	55.19
YAARI	BE	26-Apr-2024	11.65	11.45	11.45	11.45	11.45	11.45	11.45	182043	20.84	104	-	-
YASHO	EQ	26-Apr-2024	1890.15	1870.00	1987.25	1870.00	1908.00	1898.25	1913.14	25029	478.84	3110	10877	43.46
YASHOPTICS	SM	26-Apr-2024	104.85	106.00	108.70	103.00	103.00	103.75	105.84	118400	125.32	73	88000	74.32
YATHARTH	EQ	26-Apr-2024	447.45	445.00	451.95	440.50	447.10	450.15	445.54	119229	531.21	7600	60778	50.98
YATRA	EQ	26-Apr-2024	147.45	147.90	151.90	145.05	146.75	148.70	147.10	129318	190.22	2268	69131	53.46
YCCL	SM	26-Apr-2024	28.20	28.75	28.75	27.70	27.70	27.70	28.03	12000	3.36	4	9000	75.00
YESBANK	EQ	26-Apr-2024	25.95	26.05	26.45	25.95	26.05	26.15	26.22	253826137	66545.97	160851	75897169	29.90
YUDIZ	SM	26-Apr-2024	84.00	86.50	86.50	82.60	82.65	83.20	83.95	20000	16.79	25	16800	84.00
YUKEN	EQ	26-Apr-2024	1280.35	1277.80	1300.25	1242.00	1276.90	1274.65	1273.95	48078	612.49	3388	20662	42.98
ZAGGLE	EQ	26-Apr-2024	297.45	298.85	310.00	296.20	307.90	308.00	304.31	3377460	10278.06	43036	1245774	36.88
ZEAL	SM	26-Apr-2024	220.00	220.00	224.95	220.00	224.95	224.45	223.24	2400	5.36	4	1800	75.00
ZEEL	EQ	26-Apr-2024	142.70	143.65	149.00	143.10	146.20	145.90	146.76	21769724	31949.40	94385	8292008	38.09
ZEELEARN	BE	26-Apr-2024	6.20	6.20	6.20	6.10	6.10	6.10	6.12	197091	12.05	177	-	-
ZEEMEDIA	EQ	26-Apr-2024	11.10	11.15	11.60	11.10	11.30	11.35	11.37	8916408	1013.43	4979	2860507	32.08
ZENITHDRUG	SM	26-Apr-2024	64.15	65.00	65.00	62.00	63.50	62.85	63.47	36800	23.36	23	22400	60.87
ZENITHEXPO	EQ	26-Apr-2024	179.40	179.00	184.95	178.35	178.45	179.60	180.84	537	0.97	76	314	58.47
ZENITHSTL	EQ	26-Apr-2024	8.15	8.40	8.55	8.15	8.30	8.35	8.38	788667	66.09	1036	347379	44.05
ZENSARTECH	EQ	26-Apr-2024	574.70	595.00	643.70	585.20	619.50	620.75	626.58	14962926	93754.12	269207	1585923	10.60
ZENTEC	EQ	26-Apr-2024	1023.50	1039.95	1048.45	1008.25	1020.00	1016.80	1028.01	161619	1661.45	9794	96425	59.66
ZFCVINDIA	EQ	26-Apr-2024	13988.40	14040.30	14140.00	13825.00	13864.90	13874.50	13955.76	3568	497.94	2217	2002	56.11
ZIMLAB	EQ	26-Apr-2024	124.40	124.45	125.40	120.65	122.45	122.40	123.14	430733	530.42	2363	274689	63.77
ZODIAC	BE	26-Apr-2024	563.80	552.55	552.55	552.55	552.55	552.55	552.55	10078	55.69	548	-	-
ZODIACLOTH	EQ	26-Apr-2024	118.95	119.60	120.90	118.00	118.75	118.40	119.15	22396	26.68	603	11221	50.10
ZOMATO	EQ	26-Apr-2024	184.70	189.00	190.45	186.35	188.50	188.10	188.22	33778145	63577.26	171374	22739228	67.32
ZOTA	EQ	26-Apr-2024	486.40	485.00	491.00	481.05	484.20	485.00	485.40	14585	70.80	1320	8451	57.94
ZUARI	EQ	26-Apr-2024	195.85	197.00	203.00	195.85	200.05	199.90	200.27	352416	705.79	11054	152541	43.28
ZUARIIND	EQ	26-Apr-2024	355.10	356.80	359.70	350.15	351.00	351.75	354.80	64073	227.33	4378	37756	58.93
ZYDUSLIFE	EQ	26-Apr-2024	951.25	951.50	958.65	944.50	947.45	947.40	949.91	697528	6625.91	38671	291385	41.77
ZYDUSWELL	EQ	26-Apr-2024	1671.40	1682.60	1682.65	1651.00	1675.00	1669.45	1667.67	32166	536.42	3396	22199	69.01