nse-sec-bhavdata-full-2022-04-19.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	19-Apr-2022	86.50	87.00	94.50	87.00	89.05	89.65	91.37	457614	418.14	6485	139992	30.59
21STCENMGM	EQ	19-Apr-2022	30.50	30.85	30.85	29.90	30.65	30.35	30.45	9770	2.97	143	6371	65.21
3IINFOLTD	EQ	19-Apr-2022	62.70	63.05	64.50	58.40	59.80	59.75	61.81	804934	497.53	8769	503370	62.54
3MINDIA	EQ	19-Apr-2022	21598.75	21699.90	21800.00	21010.00	21021.05	21257.90	21478.40	4248	912.40	2978	2741	64.52
3PLAND	EQ	19-Apr-2022	18.50	18.70	18.90	17.45	18.35	17.90	17.99	6174	1.11	137	3993	64.67
574GS2026	GS	19-Apr-2022	92.60	97.20	97.20	97.20	97.20	97.20	97.20	100	0.10	1	100	100.00
5PAISA	EQ	19-Apr-2022	364.80	370.25	385.00	349.95	350.00	360.35	370.31	33515	124.11	1226	14367	42.87
610GS2031	GS	19-Apr-2022	94.10	89.42	93.50	89.42	92.00	92.00	91.48	65	0.06	4	65	100.00
63MOONS	BE	19-Apr-2022	294.35	285.60	305.40	285.10	287.00	292.55	298.61	70011	209.06	932	-	-
667GS2035	GS	19-Apr-2022	97.00	97.00	97.00	96.68	96.68	96.68	96.99	5012	4.86	6	5012	100.00
667GS2050	GS	19-Apr-2022	93.00	96.49	96.49	93.00	93.00	93.00	93.07	1978	1.84	25	1975	99.85
676GS2061	GS	19-Apr-2022	92.01	92.40	94.50	92.26	93.00	93.00	93.02	2148	2.00	20	2148	100.00
68GS2060	GS	19-Apr-2022	95.50	97.00	97.00	95.00	95.00	95.42	95.26	68	0.06	6	68	100.00
695GS2061	GS	19-Apr-2022	96.99	97.50	97.50	96.50	96.75	96.81	97.09	640	0.62	12	639	99.84
699GS2051	GS	19-Apr-2022	97.50	98.00	98.00	97.00	97.05	97.03	97.05	304	0.30	5	302	99.34
727GS2026	GS	19-Apr-2022	103.75	102.01	102.50	102.01	102.25	102.25	102.20	200	0.20	6	100	50.00
737GS2023	GS	19-Apr-2022	102.85	102.85	102.85	102.85	102.85	102.85	102.85	870	0.89	2	870	100.00
772GS2055	GS	19-Apr-2022	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	19-Apr-2022	12.85	13.45	13.45	13.30	13.45	13.45	13.45	623100	83.78	606	433837	69.63
AAKASH	EQ	19-Apr-2022	26.90	26.55	27.70	26.30	27.40	27.45	27.39	301357	82.54	618	239849	79.59
AAREYDRUGS	EQ	19-Apr-2022	45.25	45.85	48.00	45.40	45.40	46.15	46.76	89407	41.81	1129	45863	51.30
AARON	EQ	19-Apr-2022	119.35	124.95	124.95	116.15	118.00	118.55	119.65	4888	5.85	164	2385	48.79
AARTIDRUGS	EQ	19-Apr-2022	500.15	503.45	508.05	483.00	484.15	489.15	497.61	102544	510.27	5594	41773	40.74
AARTIIND	EQ	19-Apr-2022	939.45	947.05	954.30	923.10	927.00	939.20	946.88	508256	4812.59	16963	323873	63.72
AARTISURF	EQ	19-Apr-2022	869.45	865.00	890.00	814.10	830.85	839.75	862.60	9532	82.22	1002	5674	59.53
AARVEEDEN	EQ	19-Apr-2022	30.25	31.45	31.95	29.30	29.50	30.25	30.72	109727	33.70	1036	52066	47.45
AARVI	EQ	19-Apr-2022	112.75	112.75	112.75	108.00	108.00	108.95	110.46	22213	24.54	365	16227	73.05
AAVAS	EQ	19-Apr-2022	2412.55	2412.00	2550.00	2395.85	2420.00	2456.70	2486.70	122470	3045.46	20915	50197	40.99
ABAN	EQ	19-Apr-2022	56.75	57.50	58.00	52.50	53.30	53.95	56.34	379525	213.84	5020	177102	46.66
ABB	EQ	19-Apr-2022	2183.50	2200.10	2250.00	2125.00	2134.05	2152.20	2180.63	76918	1677.29	10762	26299	34.19
ABBOTINDIA	EQ	19-Apr-2022	17341.15	17350.00	17477.00	16800.00	16839.95	16944.80	17181.79	10946	1880.72	4276	4032	36.84
ABCAPITAL	EQ	19-Apr-2022	114.65	115.35	115.70	108.00	108.95	109.75	112.39	6951986	7813.50	31487	2792522	40.17
ABCOTS	SM	19-Apr-2022	44.90	44.90	44.90	44.00	44.00	44.00	44.59	16000	7.13	4	16000	100.00
ABFRL	EQ	19-Apr-2022	293.20	295.90	300.80	283.00	289.60	292.85	294.91	2534588	7474.72	26309	790550	31.19
ABMINTLLTD	EQ	19-Apr-2022	100.20	99.05	103.35	99.05	100.75	101.60	101.91	3340	3.40	198	1642	49.16
ABSLAMC	EQ	19-Apr-2022	521.95	525.00	531.55	521.05	522.00	527.10	526.88	135800	715.51	4709	96172	70.82
ABSLBANETF	EQ	19-Apr-2022	36.53	35.80	37.20	35.80	35.93	36.19	36.56	7243	2.65	180	5065	69.93
ABSLNN50ET	EQ	19-Apr-2022	44.06	43.94	44.75	43.51	44.74	43.99	44.11	4435	1.96	106	2234	50.37
ACC	EQ	19-Apr-2022	2155.20	2158.10	2174.60	2023.55	2040.00	2056.50	2110.20	824740	17403.65	47673	232398	28.18
ACCELYA	EQ	19-Apr-2022	954.00	958.80	964.40	922.65	932.00	934.05	948.24	17388	164.88	2271	9979	57.39
ACCURACY	EQ	19-Apr-2022	239.35	242.45	242.45	212.35	228.95	223.15	226.43	46247	104.72	1033	27821	60.16
ACE	EQ	19-Apr-2022	219.30	220.85	227.90	217.00	217.40	219.20	223.26	257192	574.21	5285	93371	36.30
ACEINTEG	SM	19-Apr-2022	25.60	25.50	25.50	25.50	25.50	25.50	25.50	4500	1.15	1	4500	100.00
ACRYSIL	EQ	19-Apr-2022	832.55	840.00	850.40	800.10	809.00	810.50	830.01	44718	371.16	3080	20009	44.74
ADANIENT	EQ	19-Apr-2022	2233.85	2245.00	2255.00	2140.10	2145.00	2168.30	2216.45	1639219	36332.48	50660	342646	20.90
ADANIGREEN	EQ	19-Apr-2022	2970.50	3035.00	3050.00	2750.00	2890.00	2911.95	2979.34	2529522	75363.14	125637	916746	36.24
ADANIPORTS	EQ	19-Apr-2022	842.70	849.00	850.25	807.00	811.00	819.30	836.80	4472320	37424.47	70271	932076	20.84
ADANIPOWER	EQ	19-Apr-2022	234.40	240.00	246.10	225.05	232.50	232.45	239.92	43663282	104756.87	300825	13157096	30.13
ADANITRANS	EQ	19-Apr-2022	2728.30	2770.00	2808.75	2461.05	2650.00	2598.05	2684.10	743147	19946.79	45653	295400	39.75
ADFFOODS	EQ	19-Apr-2022	797.30	798.20	843.70	785.00	785.00	800.00	822.01	30382	249.74	1506	11063	36.41
ADL	BE	19-Apr-2022	52.80	52.90	53.55	50.20	50.20	50.75	51.33	5984	3.07	46	-	-
ADORWELD	EQ	19-Apr-2022	664.50	669.00	673.45	651.00	656.00	658.25	658.56	13883	91.43	861	8099	58.34
ADROITINFO	EQ	19-Apr-2022	13.65	14.25	14.30	13.55	13.55	13.95	14.20	16905	2.40	152	11600	68.62
ADSL	EQ	19-Apr-2022	145.40	146.10	155.20	145.00	145.50	147.30	150.14	272086	408.50	4544	152894	56.19
ADVANIHOTR	EQ	19-Apr-2022	86.55	87.65	87.65	81.35	82.55	83.15	84.63	134286	113.65	2426	96675	71.99
ADVENZYMES	EQ	19-Apr-2022	317.00	319.50	328.60	308.00	308.10	316.30	321.60	419746	1349.92	8948	240012	57.18
AEGISCHEM	EQ	19-Apr-2022	239.50	239.50	242.55	215.55	222.00	226.05	233.83	710260	1660.83	13364	318768	44.88
AFFLE	EQ	19-Apr-2022	1229.25	1237.00	1247.90	1200.00	1205.00	1207.55	1223.28	251359	3074.83	20155	118147	47.00
AGARIND	EQ	19-Apr-2022	646.50	652.40	670.00	620.85	625.00	640.25	652.03	66585	434.15	3953	35840	53.83
AGRITECH	BE	19-Apr-2022	109.40	108.30	113.00	108.30	109.00	110.75	109.88	8639	9.49	120	-	-
AGROPHOS	EQ	19-Apr-2022	32.30	32.70	34.55	32.10	32.45	32.65	33.49	167567	56.12	1155	110611	66.01
AGSTRA	EQ	19-Apr-2022	104.10	105.05	108.00	104.35	104.80	105.60	106.29	303719	322.81	5933	155611	51.24
AHLADA	EQ	19-Apr-2022	105.25	105.00	106.75	101.25	104.00	102.55	103.87	11042	11.47	337	7224	65.42
AHLEAST	EQ	19-Apr-2022	268.30	269.00	275.25	252.20	267.95	260.30	267.81	23921	64.06	2024	5992	25.05
AHLUCONT	EQ	19-Apr-2022	491.35	499.90	524.60	494.95	507.00	508.50	515.04	62477	321.78	6056	19814	31.71
AIAENG	EQ	19-Apr-2022	1756.30	1765.50	1839.45	1757.05	1779.35	1809.25	1794.97	187974	3374.07	5625	165546	88.07
AIRAN	EQ	19-Apr-2022	20.55	20.65	22.45	20.20	20.55	20.75	21.20	601452	127.53	2364	304444	50.62
AIROLAM	EQ	19-Apr-2022	77.15	78.40	78.40	70.40	72.95	74.60	75.45	18560	14.00	182	13117	70.67
AIRTELPP	E1	19-Apr-2022	340.70	345.95	348.90	332.05	334.00	336.85	341.97	177938	608.50	4371	140075	78.72
AISL	SM	19-Apr-2022	58.00	58.50	59.90	57.00	57.00	57.00	58.47	3600	2.10	3	2400	66.67
AJANTPHARM	EQ	19-Apr-2022	1734.40	1743.50	1799.00	1738.00	1757.00	1763.00	1770.62	140735	2491.88	15967	91312	64.88
AJMERA	EQ	19-Apr-2022	383.00	385.90	399.00	355.55	363.00	362.60	387.04	251105	971.87	10827	57623	22.95
AJOONI	EQ	19-Apr-2022	66.90	67.95	69.50	63.80	64.20	65.05	67.38	62235	41.93	433	47243	75.91
AJRINFRA	EQ	19-Apr-2022	2.30	2.25	2.45	2.25	2.35	2.35	2.36	2033672	48.03	1316	1590191	78.19
AKASH	EQ	19-Apr-2022	56.80	54.00	54.00	54.00	54.00	54.00	54.00	50668	27.36	434	50316	99.31
AKG	EQ	19-Apr-2022	37.75	37.90	37.90	36.05	36.25	36.60	36.86	12797	4.72	241	7678	60.00
AKSHARCHEM	EQ	19-Apr-2022	394.30	396.95	403.45	376.15	382.00	381.95	389.44	22898	89.17	1372	13802	60.28
AKSHOPTFBR	EQ	19-Apr-2022	11.80	11.85	12.95	11.80	11.85	12.15	12.52	1519214	190.17	1960	834486	54.93
AKZOINDIA	EQ	19-Apr-2022	1887.30	1891.80	1891.80	1870.00	1880.00	1876.75	1881.07	3927	73.87	799	2229	56.76
ALANKIT	EQ	19-Apr-2022	14.80	14.75	15.20	14.20	14.20	14.45	14.78	468137	69.19	1577	268858	57.43
ALBERTDAVD	EQ	19-Apr-2022	613.40	617.35	623.75	591.30	591.30	603.65	613.29	12866	78.91	1063	6840	53.16
ALEMBICLTD	EQ	19-Apr-2022	81.85	82.60	82.60	79.00	79.00	80.35	81.36	463930	377.43	4527	260639	56.18
ALICON	EQ	19-Apr-2022	673.15	683.15	696.10	655.55	664.95	660.65	675.92	10950	74.01	1132	4392	40.11
ALKALI	EQ	19-Apr-2022	104.45	106.20	106.40	97.35	99.80	100.95	104.08	34455	35.86	497	22436	65.12
ALKEM	EQ	19-Apr-2022	3444.35	3460.00	3515.00	3366.55	3377.10	3374.85	3446.99	87763	3025.18	8213	49858	56.81
ALKYLAMINE	EQ	19-Apr-2022	3127.20	3150.00	3175.15	3101.00	3130.25	3146.55	3146.87	39087	1230.02	7486	20454	52.33
ALLCARGO	EQ	19-Apr-2022	364.05	366.80	381.80	362.55	365.15	367.30	374.72	494438	1852.78	13564	236235	47.78
ALLSEC	EQ	19-Apr-2022	510.05	514.95	518.35	507.50	513.00	513.60	512.94	9845	50.50	651	5816	59.08
ALMONDZ	EQ	19-Apr-2022	108.80	109.65	114.35	105.25	105.50	106.85	109.52	27836	30.49	539	14370	51.62
ALOKINDS	EQ	19-Apr-2022	25.05	25.40	25.85	24.20	24.35	24.65	25.28	17624345	4455.09	19578	6181732	35.07
ALPA	EQ	19-Apr-2022	79.75	81.95	82.00	77.05	77.25	79.15	80.59	42652	34.37	862	25812	60.52
ALPHAGEO	EQ	19-Apr-2022	350.30	350.10	369.70	343.50	345.00	346.85	358.26	52763	189.03	2704	20041	37.98
ALPSINDUS	BE	19-Apr-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	65108	3.45	49	-	-
AMARAJABAT	EQ	19-Apr-2022	568.45	569.00	584.45	552.80	554.15	559.35	574.55	746926	4291.46	20125	221783	29.69
AMBER	EQ	19-Apr-2022	3588.05	3600.00	3667.45	3550.00	3650.00	3621.00	3624.00	104568	3789.54	9143	77305	73.93
AMBICAAGAR	EQ	19-Apr-2022	27.95	28.95	28.95	25.45	28.00	27.90	27.79	34499	9.59	345	18919	54.84
AMBIKCO	EQ	19-Apr-2022	2496.25	2536.00	2548.85	2285.10	2304.95	2331.65	2410.68	60374	1455.42	10807	31057	51.44
AMBUJACEM	EQ	19-Apr-2022	363.40	366.75	370.00	351.00	352.00	354.25	359.32	9971239	35829.00	124351	3735715	37.46
AMDIND	EQ	19-Apr-2022	56.80	57.60	62.45	57.00	57.55	58.30	60.04	303685	182.33	2905	106655	35.12
AMIORG	EQ	19-Apr-2022	1047.50	1042.00	1067.45	1020.00	1030.05	1028.40	1043.41	61242	639.01	3993	25684	41.94
AMJLAND	EQ	19-Apr-2022	30.15	30.55	31.50	29.30	29.90	29.90	30.35	48281	14.66	559	31070	64.35
AMJUMBO	SM	19-Apr-2022	5.90	6.00	6.15	5.75	5.80	5.80	6.00	104000	6.24	13	96000	92.31
AMRUTANJAN	EQ	19-Apr-2022	935.25	942.00	946.85	888.40	905.00	910.15	931.62	61120	569.41	8113	26353	43.12
ANANDRATHI	EQ	19-Apr-2022	699.20	707.00	708.40	654.00	656.00	660.70	680.84	314092	2138.45	15328	93101	29.64
ANANTRAJ	EQ	19-Apr-2022	63.00	63.70	64.70	61.50	61.90	62.30	63.47	575522	365.26	4748	303604	52.75
ANDHRACEMT	EQ	19-Apr-2022	14.45	14.20	14.65	14.20	14.25	14.30	14.38	601328	86.49	1033	527925	87.79
ANDHRAPAP	EQ	19-Apr-2022	364.35	366.00	374.30	351.00	353.25	353.35	363.85	106538	387.64	3834	62172	58.36
ANDHRSUGAR	EQ	19-Apr-2022	162.40	163.95	167.55	147.80	150.00	156.00	162.23	580180	941.22	7292	225671	38.90
ANDREWYU	EQ	19-Apr-2022	26.20	26.50	27.20	24.35	25.40	25.60	26.48	857892	227.15	2828	485475	56.59
ANGELONE	EQ	19-Apr-2022	1654.35	1680.80	1740.00	1672.00	1689.90	1700.25	1714.67	1107718	18993.67	39072	243723	22.00
ANIKINDS	EQ	19-Apr-2022	30.40	30.80	30.80	29.00	30.10	29.85	29.94	34426	10.31	277	19303	56.07
ANKITMETAL	EQ	19-Apr-2022	7.95	8.15	8.30	7.90	8.30	8.25	8.20	391038	32.06	972	336246	85.99
ANMOL	EQ	19-Apr-2022	211.20	212.70	220.00	205.00	205.00	211.35	214.25	24872	53.29	608	12241	49.22
ANSALAPI	EQ	19-Apr-2022	19.50	20.20	20.45	19.25	19.40	20.20	20.29	677589	137.48	912	416989	61.54
ANSALHSG	EQ	19-Apr-2022	7.90	8.00	8.65	7.15	7.70	7.90	8.25	1495778	123.40	1495	705222	47.15
ANTGRAPHIC	BE	19-Apr-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	487793	7.56	642	-	-
ANUP	EQ	19-Apr-2022	919.40	918.45	941.20	878.15	880.00	890.90	909.09	23518	213.80	2000	10804	45.94
ANURAS	EQ	19-Apr-2022	856.20	860.00	870.00	832.10	840.00	845.55	857.91	74972	643.19	4879	28169	37.57
APARINDS	EQ	19-Apr-2022	691.20	700.00	725.00	679.60	684.90	688.55	706.75	113708	803.63	9288	51754	45.51
APCL	EQ	19-Apr-2022	292.85	295.90	298.00	272.25	277.50	280.00	286.38	22152	63.44	708	10953	49.44
APCOTEXIND	EQ	19-Apr-2022	435.95	442.20	482.40	441.40	449.00	454.55	465.69	905726	4217.86	38273	253298	27.97
APEX	EQ	19-Apr-2022	308.40	309.80	316.00	297.00	300.05	303.55	308.39	64408	198.63	2911	30107	46.74
APLAPOLLO	EQ	19-Apr-2022	1039.05	1046.00	1068.25	1030.00	1033.00	1041.55	1052.20	433900	4565.52	16417	272515	62.81
APLLTD	EQ	19-Apr-2022	775.15	775.00	775.00	745.00	747.70	749.70	756.59	314498	2379.46	10045	187126	59.50
APOLLO	EQ	19-Apr-2022	152.85	154.80	156.50	141.30	142.00	144.20	149.92	123043	184.46	2540	70376	57.20
APOLLOHOSP	EQ	19-Apr-2022	4554.50	4594.00	4870.00	4583.40	4796.75	4816.35	4785.66	1713344	81994.76	130334	628354	36.67
APOLLOPIPE	EQ	19-Apr-2022	620.15	612.35	633.00	580.10	581.15	595.40	614.02	343425	2108.70	15734	114522	33.35
APOLLOTYRE	EQ	19-Apr-2022	190.10	191.70	193.80	187.00	187.85	189.20	191.56	2290054	4386.81	26362	798277	34.86
APOLSINHOT	EQ	19-Apr-2022	805.40	817.45	820.05	792.50	792.50	810.30	812.38	2173	17.65	153	1735	79.84
APTECHT	EQ	19-Apr-2022	345.80	346.10	349.50	330.00	333.10	335.80	342.16	112946	386.45	4180	46095	40.81
APTUS	EQ	19-Apr-2022	326.30	328.65	345.40	325.25	333.95	333.00	336.51	204637	688.62	14297	83496	40.80
ARCHIDPLY	EQ	19-Apr-2022	48.25	50.00	50.00	47.50	47.70	48.15	48.87	38479	18.80	622	24174	62.82
ARCHIES	EQ	19-Apr-2022	20.25	20.70	21.10	19.90	20.20	20.30	20.43	120795	24.68	921	81982	67.87
ARENTERP	EQ	19-Apr-2022	43.35	43.95	44.50	41.65	44.00	43.20	43.67	6155	2.69	126	3652	59.33
ARIES	EQ	19-Apr-2022	160.80	164.00	179.50	161.00	162.00	164.25	173.60	784637	1362.10	15598	183393	23.37
ARIHANTCAP	EQ	19-Apr-2022	85.90	81.65	81.65	81.65	81.65	81.65	81.65	44005	35.93	327	44005	100.00
ARIHANTSUP	EQ	19-Apr-2022	161.60	167.80	169.65	153.55	153.60	157.90	161.00	86353	139.03	1364	54159	62.72
ARMANFIN	EQ	19-Apr-2022	1238.50	1235.00	1243.10	1110.00	1110.00	1132.40	1170.77	30838	361.04	3704	15256	49.47
AROGRANITE	EQ	19-Apr-2022	60.05	60.95	62.25	57.50	60.00	58.95	60.50	97754	59.14	1163	49645	50.79
ARROWGREEN	EQ	19-Apr-2022	125.45	128.00	133.00	124.00	124.00	127.90	129.64	35901	46.54	1026	22318	62.17
ARSHIYA	EQ	19-Apr-2022	31.75	32.00	32.25	29.50	30.25	30.20	31.11	542133	168.68	1993	318084	58.67
ARSSINFRA	EQ	19-Apr-2022	27.35	27.65	28.55	27.00	27.00	27.30	27.76	16528	4.59	198	10271	62.14
ARTEMISMED	EQ	19-Apr-2022	44.45	45.00	45.65	43.70	43.80	44.20	44.75	91563	40.97	785	65002	70.99
ARTNIRMAN	EQ	19-Apr-2022	83.40	82.30	87.55	81.15	87.55	87.55	86.79	10009	8.69	117	7290	72.83
ARVEE	BE	19-Apr-2022	108.55	106.40	113.50	103.35	113.50	113.35	110.58	2756	3.05	61	-	-
ARVIND	EQ	19-Apr-2022	134.50	135.75	138.70	126.50	129.10	131.80	135.37	2288986	3098.66	15266	991010	43.29
ARVINDFASN	EQ	19-Apr-2022	291.10	294.90	294.90	280.25	281.80	283.10	288.43	130332	375.92	5072	57842	44.38
ARVSMART	EQ	19-Apr-2022	217.00	219.70	224.30	215.00	215.50	217.20	218.82	60092	131.49	1499	41556	69.15
ASAHIINDIA	EQ	19-Apr-2022	460.05	461.25	475.10	431.05	435.55	441.25	457.14	194265	888.06	9020	91954	47.33
ASAHISONG	EQ	19-Apr-2022	332.30	341.70	348.00	302.30	307.95	309.90	329.94	126890	418.66	7106	50454	39.76
ASAL	BE	19-Apr-2022	585.60	594.00	605.00	556.35	556.35	556.35	565.12	66595	376.34	3086	-	-
ASALCBR	EQ	19-Apr-2022	481.05	481.10	505.00	481.10	495.00	487.45	492.77	42892	211.36	2785	23106	53.87
ASCOM	SM	19-Apr-2022	44.60	46.80	46.80	46.80	46.80	46.80	46.80	4000	1.87	1	4000	100.00
ASHAPURMIN	EQ	19-Apr-2022	159.05	159.10	164.40	151.25	151.90	155.50	160.62	899214	1444.30	7718	414553	46.10
ASHIANA	EQ	19-Apr-2022	150.85	151.65	153.30	146.60	150.25	150.25	150.97	35533	53.64	873	23239	65.40
ASHIMASYN	EQ	19-Apr-2022	15.25	15.15	15.55	15.00	15.05	15.10	15.30	62881	9.62	222	53380	84.89
ASHOKA	EQ	19-Apr-2022	88.75	89.60	90.70	88.00	88.20	88.75	89.71	507601	455.35	3892	299978	59.10
ASHOKLEY	EQ	19-Apr-2022	127.60	127.90	129.25	123.20	123.60	124.50	126.84	7247121	9192.18	46602	2068440	28.54
ASIANENE	EQ	19-Apr-2022	116.70	118.65	119.50	115.05	115.10	115.75	117.29	41925	49.17	1274	26260	62.64
ASIANHOTNR	EQ	19-Apr-2022	83.15	84.10	84.30	81.05	81.05	82.20	83.29	11868	9.89	244	7239	61.00
ASIANPAINT	EQ	19-Apr-2022	3021.55	3030.00	3059.20	2970.00	2981.20	2991.20	3020.76	749782	22649.12	64197	428206	57.11
ASIANTILES	EQ	19-Apr-2022	91.50	92.10	92.45	81.90	82.80	82.85	85.81	1867277	1602.27	18917	969872	51.94
ASPINWALL	EQ	19-Apr-2022	188.20	191.95	196.00	184.00	189.50	188.65	190.91	11145	21.28	313	6349	56.97
ASTEC	EQ	19-Apr-2022	1817.75	1813.40	1850.00	1750.00	1767.35	1758.30	1787.48	17636	315.24	4118	9555	54.18
ASTERDM	EQ	19-Apr-2022	182.80	184.25	189.50	181.50	182.00	183.60	186.46	365455	681.42	6211	172290	47.14
ASTRAL	EQ	19-Apr-2022	2100.85	2103.00	2135.00	2061.00	2077.00	2088.95	2104.01	371223	7810.56	33687	96347	25.95
ASTRAMICRO	EQ	19-Apr-2022	250.15	253.00	263.40	240.35	243.00	244.60	254.97	923494	2354.61	17267	410293	44.43
ASTRAZEN	EQ	19-Apr-2022	2760.55	2760.55	2774.05	2732.00	2732.00	2732.20	2738.92	5908	161.82	1319	4166	70.51
ASTRON	EQ	19-Apr-2022	52.40	54.40	54.45	50.05	50.15	50.85	52.51	171794	90.20	2343	83355	48.52
ATALREAL	SM	19-Apr-2022	133.95	133.95	133.95	130.10	131.00	130.95	131.25	22400	29.40	10	9600	42.86
ATFL	EQ	19-Apr-2022	862.35	866.70	915.15	832.55	846.00	851.00	881.52	8087	71.29	1226	2754	34.05
ATGL	EQ	19-Apr-2022	2495.00	2522.00	2552.00	2300.00	2409.00	2369.40	2452.99	420809	10322.38	25746	279299	66.37
ATLANTA	EQ	19-Apr-2022	20.30	21.45	21.45	19.70	19.70	20.05	20.59	95448	19.65	667	52991	55.52
ATUL	EQ	19-Apr-2022	9772.55	9790.00	10009.90	9756.15	9780.00	9826.45	9891.94	31029	3069.37	5827	12798	41.25
ATULAUTO	EQ	19-Apr-2022	187.45	190.00	191.80	180.80	180.80	183.55	188.48	94007	177.18	2616	52226	55.56
AUBANK	EQ	19-Apr-2022	1380.20	1402.00	1459.75	1395.10	1406.00	1420.50	1434.06	4585249	65755.00	127429	1489022	32.47
AURDIS	SM	19-Apr-2022	68.95	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
AURIONPRO	EQ	19-Apr-2022	340.85	349.40	371.90	338.15	353.05	360.30	360.20	164991	594.30	5772	85946	52.09
AUROPHARMA	EQ	19-Apr-2022	673.70	679.00	685.05	652.00	654.95	662.15	667.94	1532926	10238.99	36467	601737	39.25
AURUM	EQ	19-Apr-2022	122.55	118.95	121.75	116.45	117.00	117.10	118.41	356584	422.23	5739	196150	55.01
AUSOMENT	EQ	19-Apr-2022	75.75	76.00	90.90	76.00	79.00	80.95	85.56	156449	133.85	1717	47993	30.68
AUTOAXLES	EQ	19-Apr-2022	1548.20	1555.95	1623.70	1548.15	1582.25	1590.30	1583.30	11347	179.66	2432	5827	51.35
AUTOIND	EQ	19-Apr-2022	77.80	77.90	78.00	73.95	73.95	73.95	74.57	129263	96.39	1277	87924	68.02
AVADHSUGAR	EQ	19-Apr-2022	833.75	842.65	868.00	810.15	810.15	830.95	848.63	532892	4522.26	24210	107316	20.14
AVANTIFEED	EQ	19-Apr-2022	478.80	482.00	491.80	460.00	464.80	462.95	477.50	331959	1585.12	13831	137794	41.51
AVROIND	EQ	19-Apr-2022	95.15	99.90	99.90	97.05	99.50	99.80	99.71	25328	25.25	307	21099	83.30
AVTNPL	EQ	19-Apr-2022	121.40	122.50	125.00	118.90	119.00	120.70	122.64	135449	166.12	3206	64623	47.71
AWHCL	EQ	19-Apr-2022	283.00	285.95	296.00	285.40	286.10	287.75	292.45	301985	883.14	10066	119982	39.73
AWL	EQ	19-Apr-2022	667.95	690.55	701.30	651.55	676.95	677.90	692.94	25254020	174995.14	299517	7687155	30.44
AXISBANK	EQ	19-Apr-2022	798.85	805.00	816.20	785.55	789.55	797.80	807.64	8711816	70360.18	201991	4254820	48.84
AXISBNKETF	EQ	19-Apr-2022	370.04	370.30	372.71	358.68	358.68	364.79	366.03	1389	5.08	59	1030	74.15
AXISBPSETF	EQ	19-Apr-2022	10.45	10.45	10.50	10.45	10.45	10.46	10.48	24828	2.60	1381	16062	64.69
AXISCADES	EQ	19-Apr-2022	162.30	170.40	170.40	154.20	154.20	156.90	162.64	625893	1017.98	7631	306095	48.91
AXISCETF	EQ	19-Apr-2022	69.93	70.40	71.41	69.05	69.81	69.76	70.67	1077	0.76	52	1033	95.91
AXISGOLD	EQ	19-Apr-2022	46.22	46.30	46.30	45.70	46.00	45.86	45.81	85862	39.34	1436	68881	80.22
AXISHCETF	EQ	19-Apr-2022	85.05	84.50	85.90	84.11	84.75	84.79	84.99	2169	1.84	100	1754	80.87
AXISNIFTY	EQ	19-Apr-2022	181.93	183.50	183.50	178.50	178.50	179.94	180.87	8664	15.67	168	8020	92.57
AXISTECETF	EQ	19-Apr-2022	331.79	336.98	336.98	325.00	332.50	329.58	330.94	3868	12.80	230	2868	74.15
AYMSYNTEX	EQ	19-Apr-2022	137.90	139.00	142.50	125.00	127.00	129.20	135.34	110094	149.00	2602	71133	64.61
BAFNAPH	EQ	19-Apr-2022	130.00	130.05	131.85	130.00	130.00	130.00	130.18	1764	2.30	41	1645	93.25
BAGFILMS	EQ	19-Apr-2022	10.10	10.55	10.60	10.45	10.60	10.60	10.58	885793	93.75	950	789453	89.12
BAJAJ-AUTO	EQ	19-Apr-2022	3714.60	3740.00	3774.60	3618.35	3635.50	3657.15	3717.00	211918	7877.00	21431	90496	42.70
BAJAJCON	EQ	19-Apr-2022	172.85	174.20	176.50	165.70	168.00	168.35	172.82	385986	667.06	10510	164877	42.72
BAJAJELEC	EQ	19-Apr-2022	1116.80	1140.00	1143.75	1060.80	1081.05	1099.80	1123.38	60149	675.70	5556	20622	34.28
BAJAJFINSV	EQ	19-Apr-2022	15827.25	15999.00	16080.00	15591.50	15630.00	15720.55	15842.20	259696	41141.56	41472	82088	31.61
BAJAJHCARE	EQ	19-Apr-2022	354.90	355.00	358.75	348.00	352.00	351.00	354.63	22866	81.09	1602	12859	56.24
BAJAJHIND	EQ	19-Apr-2022	17.30	17.45	18.15	16.80	16.95	17.05	17.61	12560780	2211.67	14189	6476765	51.56
BAJAJHLDNG	EQ	19-Apr-2022	5204.40	5279.00	5377.00	5108.50	5125.00	5191.30	5249.09	208772	10958.64	36684	48765	23.36
BAJFINANCE	EQ	19-Apr-2022	7261.45	7300.00	7443.30	7151.00	7201.10	7259.55	7342.60	1191110	87458.45	102406	564592	47.40
BALAJITELE	EQ	19-Apr-2022	72.95	73.40	77.40	72.60	72.70	74.15	75.37	505629	381.09	4989	205392	40.62
BALAMINES	EQ	19-Apr-2022	3222.75	3230.75	3285.00	3148.10	3189.25	3169.75	3220.74	48314	1556.07	8778	17206	35.61
BALAXI	EQ	19-Apr-2022	429.15	429.35	435.55	420.80	428.00	429.15	429.48	1914	8.22	171	1087	56.79
BALKRISHNA	EQ	19-Apr-2022	50.85	52.00	53.35	48.50	48.50	48.90	50.74	24942	12.66	316	15718	63.02
BALKRISIND	EQ	19-Apr-2022	2084.25	2089.85	2171.95	2075.00	2080.00	2097.95	2138.77	422178	9029.40	22676	194972	46.18
BALLARPUR	BZ	19-Apr-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	424250	6.36	128	-	-
BALMLAWRIE	EQ	19-Apr-2022	123.30	123.95	131.70	123.85	125.65	126.70	128.37	976587	1253.60	10593	336658	34.47
BALPHARMA	EQ	19-Apr-2022	113.85	116.90	116.90	112.25	112.25	112.85	114.28	31081	35.52	1102	18896	60.80
BALRAMCHIN	EQ	19-Apr-2022	491.25	495.50	511.75	473.80	479.40	484.80	501.21	5187571	26000.53	74714	845782	16.30
BANARBEADS	EQ	19-Apr-2022	92.05	92.05	93.05	87.40	87.90	89.25	90.95	16015	14.57	311	11205	69.97
BANARISUG	EQ	19-Apr-2022	2752.30	2799.00	2814.90	2649.00	2660.05	2736.70	2767.32	5182	143.40	882	3449	66.56
BANCOINDIA	EQ	19-Apr-2022	141.85	142.60	143.95	139.15	141.00	140.90	142.35	53741	76.50	1089	30177	56.15
BANDHANBNK	EQ	19-Apr-2022	322.50	324.80	335.00	316.85	316.85	323.60	328.58	13263248	43580.27	108938	4273929	32.22
BANG	EQ	19-Apr-2022	61.10	61.30	67.20	57.00	62.50	64.75	64.79	2107772	1365.72	8142	535986	25.43
BANKA	EQ	19-Apr-2022	83.45	84.90	84.90	81.45	81.50	82.40	83.70	6066	5.08	135	4473	73.74
BANKBARODA	EQ	19-Apr-2022	113.90	115.00	116.70	111.60	112.10	113.05	115.29	29839721	34403.06	78424	7206599	24.15
BANKBEES	EQ	19-Apr-2022	370.45	378.88	378.88	362.03	363.73	365.57	369.15	763979	2820.19	13095	418252	54.75
BANKINDIA	EQ	19-Apr-2022	50.10	50.50	50.85	48.50	49.00	49.45	50.15	3305214	1657.51	10524	1127899	34.12
BANSWRAS	EQ	19-Apr-2022	272.35	275.00	288.00	250.05	261.30	272.95	279.68	99336	277.82	3777	60497	60.90
BARBEQUE	EQ	19-Apr-2022	1177.55	1184.60	1193.95	1150.00	1158.00	1154.80	1172.15	152550	1788.11	17352	62372	40.89
BARTRONICS	BZ	19-Apr-2022	6.40	6.45	6.65	6.10	6.25	6.25	6.44	19751	1.27	55	-	-
BASF	EQ	19-Apr-2022	2715.15	2739.70	2754.00	2691.00	2708.00	2706.35	2727.11	14826	404.32	2142	7868	53.07
BASML	EQ	19-Apr-2022	86.25	86.80	88.00	81.50	81.90	82.80	86.02	271136	233.24	3631	155817	57.47
BATAINDIA	EQ	19-Apr-2022	1969.90	1973.00	1989.90	1900.00	1909.40	1925.60	1963.94	423957	8326.28	20303	258538	60.98
BAYERCROP	EQ	19-Apr-2022	4852.85	4852.80	4974.95	4825.15	4878.00	4888.40	4883.11	4250	207.53	1520	2230	52.47
BBETF0432	EQ	19-Apr-2022	1006.12	1007.00	1007.85	1004.20	1005.98	1005.97	1006.09	5609	56.43	41	5220	93.06
BBL	EQ	19-Apr-2022	1730.10	1738.80	1845.00	1731.85	1755.25	1778.65	1810.10	27534	498.39	3731	12029	43.69
BBOX	EQ	19-Apr-2022	808.80	818.05	827.90	767.10	804.90	796.60	805.01	6181	49.76	545	3857	62.40
BBTC	EQ	19-Apr-2022	901.90	907.00	922.00	880.00	887.00	891.50	907.47	53465	485.18	5238	21380	39.99
BBTCL	SM	19-Apr-2022	290.00	280.00	280.00	280.00	280.00	280.00	280.00	4000	11.20	3	4000	100.00
BCG	BE	19-Apr-2022	90.95	87.10	94.75	86.45	88.05	90.00	89.55	2206545	1975.99	14979	-	-
BCIL-RE	BE	19-Apr-2022	584.50	525.00	600.00	520.00	540.00	535.05	536.55	4875	26.16	103	-	-
BCLIND	BE	19-Apr-2022	456.35	457.00	471.50	434.00	457.95	456.55	461.27	42410	195.63	798	-	-
BCONCEPTS	EQ	19-Apr-2022	105.30	107.50	110.40	100.05	100.05	100.05	105.72	41790	44.18	312	33090	79.18
BCP	EQ	19-Apr-2022	5.65	5.65	5.75	5.45	5.45	5.50	5.60	351546	19.70	727	236554	67.29
BDL	EQ	19-Apr-2022	855.30	867.95	904.90	810.10	818.45	827.90	866.70	5602920	48560.34	198476	857702	15.31
BEARDSELL	EQ	19-Apr-2022	16.60	16.55	18.25	16.55	17.80	17.85	18.05	196870	35.53	626	119389	60.64
BECTORFOOD	EQ	19-Apr-2022	300.70	304.00	313.70	301.00	302.05	303.15	308.08	631896	1946.76	11155	350151	55.41
BEDMUTHA	EQ	19-Apr-2022	90.50	93.75	95.00	92.30	95.00	95.00	94.80	80724	76.52	509	64388	79.76
BEL	EQ	19-Apr-2022	254.95	255.00	259.50	248.05	249.50	250.30	255.07	13064282	33322.94	109361	5016933	38.40
BEML	EQ	19-Apr-2022	1881.80	1900.00	1929.80	1780.30	1810.00	1831.35	1896.00	335058	6352.68	24171	68035	20.31
BEPL	EQ	19-Apr-2022	138.60	140.60	143.40	133.10	133.75	135.80	139.99	551931	772.67	7599	242515	43.94
BERGEPAINT	EQ	19-Apr-2022	718.95	721.00	728.60	696.25	697.50	702.70	716.62	243760	1746.82	16636	105004	43.08
BESTAGRO	EQ	19-Apr-2022	985.35	997.00	997.00	952.20	961.00	964.00	976.13	32560	317.83	1924	5453	16.75
BETA	SM	19-Apr-2022	650.60	650.60	660.00	627.10	645.30	645.30	651.77	2400	15.64	12	1800	75.00
BEWLTD	SM	19-Apr-2022	795.05	790.00	800.00	790.00	790.00	790.00	792.75	1000	7.93	4	750	75.00
BFINVEST	EQ	19-Apr-2022	324.50	326.15	329.35	312.35	313.00	316.90	321.91	32349	104.13	2358	16193	50.06
BFUTILITIE	EQ	19-Apr-2022	407.00	410.70	412.00	375.00	377.50	381.50	397.32	467235	1856.41	13805	156308	33.45
BGRENERGY	EQ	19-Apr-2022	86.35	87.00	90.80	83.90	85.25	86.70	88.37	357594	315.99	4306	140555	39.31
BHAGCHEM	EQ	19-Apr-2022	984.50	999.90	999.90	933.00	940.00	947.80	969.12	3909	37.88	618	2102	53.77
BHAGERIA	EQ	19-Apr-2022	267.00	269.00	274.00	253.60	253.60	258.30	266.69	90287	240.78	2942	38588	42.74
BHAGYANGR	EQ	19-Apr-2022	48.85	48.75	54.00	48.25	51.40	51.60	52.54	239735	125.96	2158	95083	39.66
BHAGYAPROP	EQ	19-Apr-2022	35.20	38.20	41.70	37.30	38.60	38.90	39.60	1325540	524.94	6818	608867	45.93
BHANDARI	EQ	19-Apr-2022	7.15	7.15	7.45	7.00	7.10	7.15	7.20	336231	24.20	805	193057	57.42
BHARATFORG	EQ	19-Apr-2022	728.45	735.55	742.50	718.30	721.60	725.95	735.08	1118319	8220.55	33469	499201	44.64
BHARATGEAR	EQ	19-Apr-2022	157.50	157.40	165.00	153.25	154.80	156.85	161.22	67038	108.08	1638	26711	39.84
BHARATRAS	EQ	19-Apr-2022	13355.90	13355.90	13694.50	13100.00	13158.00	13198.40	13441.77	4505	605.55	1980	1607	35.67
BHARATWIRE	EQ	19-Apr-2022	84.15	87.00	92.55	80.35	81.60	84.20	90.31	733441	662.34	5190	305336	41.63
BHARTIARTL	EQ	19-Apr-2022	729.50	739.00	739.00	716.85	719.50	723.50	728.28	9957060	72515.73	162713	5592961	56.17
BHEL	EQ	19-Apr-2022	54.40	55.00	55.90	52.65	52.85	53.55	54.70	26507027	14499.98	44272	4694663	17.71
BIGBLOC	EQ	19-Apr-2022	126.35	124.00	128.15	120.05	120.05	120.15	122.00	188690	230.20	2701	119447	63.30
BIL	EQ	19-Apr-2022	280.80	287.00	287.00	260.35	261.70	270.65	278.89	12944	36.10	1183	8732	67.46
BINDALAGRO	EQ	19-Apr-2022	26.15	26.10	26.90	24.70	25.00	25.40	26.19	316174	82.79	1545	172473	54.55
BIOCON	EQ	19-Apr-2022	343.20	344.00	348.45	333.00	335.20	337.95	342.38	2438919	8350.40	54065	1295309	53.11
BIOFILCHEM	EQ	19-Apr-2022	64.60	63.80	65.00	61.05	63.10	62.55	63.95	19648	12.57	652	12138	61.78
BIRET	RR	19-Apr-2022	324.88	326.80	326.80	324.00	325.48	324.88	324.99	237581	772.12	423	234940	98.89
BIRLACABLE	EQ	19-Apr-2022	156.35	157.85	162.65	136.25	142.70	144.45	151.99	400016	607.98	6592	172105	43.02
BIRLACORPN	EQ	19-Apr-2022	1125.75	1131.00	1143.70	1112.20	1120.00	1116.15	1123.59	99094	1113.41	7395	51114	51.58
BIRLAMONEY	EQ	19-Apr-2022	67.45	68.70	69.00	64.10	65.00	65.85	67.51	154876	104.56	1664	92230	59.55
BIRLATYRE	EQ	19-Apr-2022	22.15	22.50	22.50	20.40	20.65	20.55	21.21	1887763	400.48	7056	1252440	66.35
BKMINDST	BZ	19-Apr-2022	2.45	2.55	2.55	2.35	2.40	2.45	2.46	119957	2.95	276	-	-
BLBLIMITED	EQ	19-Apr-2022	32.30	30.75	30.75	30.70	30.70	30.70	30.71	11638	3.57	116	11160	95.89
BLISSGVS	EQ	19-Apr-2022	82.15	82.85	83.45	80.10	80.25	81.20	81.96	142936	117.15	2383	75267	52.66
BLKASHYAP	EQ	19-Apr-2022	25.85	26.25	26.25	25.00	25.00	25.25	25.63	237221	60.80	884	166278	70.09
BLS	EQ	19-Apr-2022	329.60	332.90	335.05	320.00	320.00	327.85	329.83	861184	2840.40	21478	518710	60.23
BLUEDART	EQ	19-Apr-2022	6452.20	6470.00	6660.00	6436.85	6525.00	6514.55	6551.80	7865	515.30	2539	3866	49.15
BLUESTARCO	EQ	19-Apr-2022	1138.35	1128.00	1175.00	1128.00	1140.00	1143.85	1153.37	163900	1890.37	7435	116020	70.79
BMETRICS	SM	19-Apr-2022	416.00	420.00	420.00	410.00	410.00	412.50	415.00	3600	14.94	3	3600	100.00
BODALCHEM	EQ	19-Apr-2022	107.40	107.95	119.70	107.95	113.15	115.10	115.22	2206521	2542.26	26072	797255	36.13
BOMDYEING	EQ	19-Apr-2022	101.40	102.00	106.10	99.40	99.70	101.40	103.76	4539993	4710.79	21935	976623	21.51
BOROLTD	EQ	19-Apr-2022	357.50	360.05	365.80	341.00	342.00	346.70	356.73	113839	406.10	5306	57669	50.66
BORORENEW	EQ	19-Apr-2022	668.60	680.05	680.20	635.00	642.00	650.05	668.71	717709	4799.42	24538	294236	41.00
BOSCHLTD	EQ	19-Apr-2022	14573.20	14600.00	14692.15	14043.10	14051.15	14127.55	14458.86	25638	3706.96	6373	10207	39.81
BPCL	EQ	19-Apr-2022	371.75	373.90	383.85	373.00	374.00	375.85	379.42	5796327	21992.53	74450	2321623	40.05
BPL	EQ	19-Apr-2022	78.00	79.80	79.80	74.10	74.10	75.25	77.50	137665	106.69	1843	85559	62.15
BRFL	BZ	19-Apr-2022	6.80	6.80	6.80	6.70	6.75	6.75	6.76	90024	6.09	222	-	-
BRIGADE	EQ	19-Apr-2022	489.40	488.25	496.95	476.00	483.00	484.15	490.43	112041	549.48	5048	40660	36.29
BRIGHT	SM	19-Apr-2022	5.90	5.90	5.95	5.80	5.80	5.80	5.87	54000	3.17	18	42000	77.78
BRITANNIA	EQ	19-Apr-2022	3343.90	3343.90	3388.00	3245.30	3253.70	3267.90	3334.04	296680	9891.42	27675	114661	38.65
BRITANNIA	N2	19-Apr-2022	31.59	31.54	31.77	31.54	31.59	31.60	31.57	4080	1.29	34	3907	95.76
BRITANNIA	N3	19-Apr-2022	29.67	29.60	29.78	29.45	29.68	29.68	29.65	8599	2.55	130	8543	99.35
BRNL	EQ	19-Apr-2022	33.65	33.15	34.95	33.05	33.10	33.90	34.09	62448	21.29	926	36527	58.49
BROOKS	EQ	19-Apr-2022	92.20	91.25	94.80	89.50	89.50	90.70	92.05	50627	46.60	316	44755	88.40
BSE	EQ	19-Apr-2022	880.35	887.90	889.70	840.95	850.00	857.75	873.11	531771	4642.93	30744	291827	54.88
BSHSL	BE	19-Apr-2022	431.85	436.00	451.00	430.00	430.00	436.80	439.64	9325	41.00	175	-	-
BSL	EQ	19-Apr-2022	152.65	159.50	160.25	145.05	145.05	145.50	152.22	169303	257.72	2804	91189	53.86
BSLGOLDETF	EQ	19-Apr-2022	48.58	47.78	48.50	47.78	48.39	48.33	48.24	23342	11.26	202	17396	74.53
BSLNIFTY	EQ	19-Apr-2022	19.14	19.49	19.49	18.75	18.75	19.06	19.07	549536	104.80	755	520683	94.75
BSLSENETFG	EQ	19-Apr-2022	54.81	55.90	55.90	53.65	53.65	53.97	54.40	1439	0.78	83	1151	79.99
BSOFT	EQ	19-Apr-2022	425.00	435.00	440.80	414.00	416.00	425.90	433.65	3518154	15256.49	51943	1051646	29.89
BURNPUR	EQ	19-Apr-2022	6.85	6.90	7.00	6.50	6.65	6.70	6.85	266258	18.24	692	184764	69.39
BUTTERFLY	EQ	19-Apr-2022	1409.05	1402.00	1420.00	1402.00	1402.50	1405.20	1408.91	23117	325.70	890	18005	77.89
BVCL	BE	19-Apr-2022	24.50	25.40	25.40	23.80	23.90	23.95	23.98	4569	1.10	55	-	-
BYKE	EQ	19-Apr-2022	48.45	48.35	51.90	46.00	46.00	47.15	48.25	410020	197.82	3457	206658	50.40
CADSYS	SM	19-Apr-2022	44.70	42.70	42.70	42.70	42.70	42.70	42.70	4000	1.71	2	4000	100.00
CALSOFT	EQ	19-Apr-2022	36.10	36.85	36.85	32.65	32.65	33.40	34.36	134772	46.31	1295	94082	69.81
CAMLINFINE	EQ	19-Apr-2022	134.50	135.95	137.70	132.00	132.80	132.95	134.74	210891	284.16	4013	124370	58.97
CAMS	EQ	19-Apr-2022	2571.10	2578.40	2615.00	2541.00	2580.00	2563.75	2588.48	133448	3454.28	11964	78013	58.46
CANBK	EQ	19-Apr-2022	234.30	235.90	243.45	230.95	233.15	234.65	237.99	8888785	21154.08	42061	1850447	20.82
CANDC	BZ	19-Apr-2022	5.25	5.50	5.50	5.50	5.50	5.50	5.50	6240	0.34	18	-	-
CANFINHOME	EQ	19-Apr-2022	626.25	627.00	642.80	614.20	614.35	620.25	630.38	487445	3072.75	11290	229776	47.14
CANTABIL	EQ	19-Apr-2022	1205.00	1217.80	1234.45	1163.70	1178.00	1198.45	1213.92	26390	320.35	1053	11960	45.32
CAPACITE	EQ	19-Apr-2022	127.00	127.00	132.55	127.00	127.20	128.20	129.15	165135	213.28	3298	68408	41.43
CAPLIPOINT	EQ	19-Apr-2022	784.40	789.00	795.25	765.00	766.00	773.70	782.56	50861	398.02	4009	18252	35.89
CAPTRUST	EQ	19-Apr-2022	128.85	129.05	132.25	122.00	123.00	124.05	128.23	16988	21.78	563	8351	49.16
CARBORUNIV	EQ	19-Apr-2022	765.50	768.00	773.80	754.00	754.45	760.00	764.07	55518	424.19	6740	27519	49.57
CAREERP	EQ	19-Apr-2022	127.80	129.65	129.65	117.15	122.00	121.80	125.19	43764	54.79	1159	20695	47.29
CARERATING	EQ	19-Apr-2022	554.95	557.80	560.05	549.00	555.60	554.45	555.12	74852	415.52	5609	49694	66.39
CARTRADE	EQ	19-Apr-2022	626.80	627.10	643.00	625.00	629.00	630.00	633.73	176693	1119.76	8658	65323	36.97
CASTROLIND	EQ	19-Apr-2022	104.55	105.40	105.75	104.40	104.45	104.80	105.24	1258378	1324.35	9826	873017	69.38
CCCL	EQ	19-Apr-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	397512	11.93	648	345200	86.84
CCHHL	EQ	19-Apr-2022	8.70	8.95	9.00	8.40	8.40	8.55	8.71	76610	6.67	263	58930	76.92
CCL	EQ	19-Apr-2022	403.15	406.80	409.65	369.50	375.00	379.40	392.23	444150	1742.10	19497	265216	59.71
CDSL	EQ	19-Apr-2022	1429.35	1435.00	1449.00	1396.00	1398.05	1404.20	1425.41	361335	5150.51	28368	188295	52.11
CEATLTD	EQ	19-Apr-2022	1087.35	1096.15	1121.50	1080.00	1080.00	1088.15	1104.88	138718	1532.66	9306	43058	31.04
CEBBCO	EQ	19-Apr-2022	51.25	52.90	59.60	52.00	54.00	54.95	55.86	1024578	572.31	6313	544204	53.11
CELEBRITY	EQ	19-Apr-2022	16.65	16.80	18.30	15.55	17.05	17.15	17.53	275684	48.33	830	114348	41.48
CENTENKA	EQ	19-Apr-2022	636.45	645.00	657.85	601.20	614.90	618.65	636.43	173253	1102.63	8740	69919	40.36
CENTEXT	EQ	19-Apr-2022	11.85	12.05	12.05	11.10	11.10	11.60	11.81	270413	31.93	642	185366	68.55
CENTRALBK	EQ	19-Apr-2022	19.35	19.50	20.20	19.35	19.60	19.85	19.85	5011896	994.95	6655	2050757	40.92
CENTRUM	EQ	19-Apr-2022	27.80	28.20	28.40	26.75	27.00	27.15	27.60	447135	123.40	1438	375157	83.90
CENTUM	EQ	19-Apr-2022	496.70	503.65	511.50	478.05	489.00	486.70	502.78	10095	50.76	986	4176	41.37
CENTURYPLY	EQ	19-Apr-2022	666.55	673.80	675.60	641.50	645.00	650.15	661.26	116039	767.32	8479	55724	48.02
CENTURYTEX	EQ	19-Apr-2022	889.30	889.90	915.70	849.50	851.00	857.20	884.40	365321	3230.90	11937	138773	37.99
CERA	EQ	19-Apr-2022	4455.85	4500.00	4594.95	4434.70	4500.00	4508.90	4515.62	21062	951.08	8640	5026	23.86
CEREBRAINT	EQ	19-Apr-2022	73.70	74.50	75.70	71.00	71.50	72.25	73.63	109324	80.50	1922	60525	55.36
CESC	EQ	19-Apr-2022	86.05	87.00	88.00	83.30	83.90	84.65	86.53	5377343	4653.12	23669	3259189	60.61
CGCL	EQ	19-Apr-2022	736.95	735.00	800.00	700.00	726.00	727.60	754.69	2047377	15451.44	75943	136390	6.66
CGPOWER	EQ	19-Apr-2022	198.85	200.90	203.00	190.00	193.00	194.60	199.49	1466329	2925.23	14609	830978	56.67
CHALET	EQ	19-Apr-2022	300.90	302.30	306.95	281.50	282.00	288.35	295.33	252615	746.05	5926	101396	40.14
CHAMBLFERT	EQ	19-Apr-2022	507.00	512.10	516.00	437.20	451.20	456.50	490.58	8436989	41390.24	125888	1685337	19.98
CHEMBOND	EQ	19-Apr-2022	190.25	191.80	193.00	185.20	188.35	188.80	189.16	14746	27.89	487	8702	59.01
CHEMCON	EQ	19-Apr-2022	322.45	324.95	347.95	323.85	331.00	332.20	336.63	442695	1490.24	18110	138118	31.20
CHEMFAB	BE	19-Apr-2022	233.55	235.00	238.50	225.15	230.50	227.15	232.56	11664	27.13	201	-	-
CHEMPLASTS	EQ	19-Apr-2022	637.45	635.00	644.40	588.10	599.00	603.10	623.14	152952	953.11	6540	80698	52.76
CHENNPETRO	EQ	19-Apr-2022	181.50	184.00	214.60	183.50	193.75	196.70	202.50	12136458	24575.85	132536	1817644	14.98
CHOICEIN	EQ	19-Apr-2022	307.75	310.00	310.00	302.00	303.00	302.95	305.46	121602	371.45	762	37141	30.54
CHOLAFIN	EQ	19-Apr-2022	724.85	728.00	761.35	727.75	731.00	736.85	748.52	4021576	30102.45	74956	1481925	36.85
CHOLAHLDNG	EQ	19-Apr-2022	644.15	645.05	666.00	636.00	637.50	641.45	650.14	381946	2483.20	15541	313365	82.04
CIGNITITEC	EQ	19-Apr-2022	452.20	452.30	471.90	444.05	446.95	448.85	456.58	153024	698.67	7272	38916	25.43
CINELINE	EQ	19-Apr-2022	134.95	141.65	141.65	128.25	131.50	139.90	140.39	143540	201.51	850	106843	74.43
CINEVISTA	EQ	19-Apr-2022	15.15	15.70	16.65	14.00	15.80	16.50	15.72	1764075	277.36	4145	714537	40.50
CIPLA	EQ	19-Apr-2022	1027.85	1034.70	1038.90	980.35	988.75	1000.30	1016.18	1813890	18432.46	49065	1104567	60.89
CLEAN	EQ	19-Apr-2022	1932.00	1950.00	1958.00	1900.00	1902.75	1905.55	1930.26	43061	831.19	5653	19115	44.39
CLEDUCATE	EQ	19-Apr-2022	149.10	149.95	157.00	142.40	144.60	147.90	150.10	157534	236.45	2555	90951	57.73
CLNINDIA	EQ	19-Apr-2022	516.15	518.75	519.30	503.40	503.40	507.80	513.37	29781	152.89	2196	14203	47.69
CLSEL	EQ	19-Apr-2022	117.90	120.00	129.00	118.10	118.10	121.10	124.36	512381	637.19	8238	249670	48.73
CMICABLES	EQ	19-Apr-2022	35.10	34.90	36.00	33.20	33.20	34.20	34.89	34077	11.89	432	21847	64.11
CMMIPL	SM	19-Apr-2022	12.95	13.55	13.55	13.55	13.55	13.55	13.55	3000	0.41	1	3000	100.00
CMSINFO	EQ	19-Apr-2022	260.25	262.00	262.95	253.00	255.40	255.95	259.58	215961	560.59	7172	109513	50.71
COALINDIA	EQ	19-Apr-2022	189.45	191.45	203.25	190.65	195.60	197.75	198.78	59341710	117956.58	277979	14955264	25.20
COASTCORP	EQ	19-Apr-2022	393.85	401.00	402.35	379.00	379.00	384.55	395.54	51094	202.10	7426	15311	29.97
COCHINSHIP	EQ	19-Apr-2022	353.30	356.70	356.90	331.00	335.50	338.40	348.84	395630	1380.10	11824	186178	47.06
COFFEEDAY	EQ	19-Apr-2022	54.15	54.65	55.00	52.00	52.50	52.90	53.83	1189295	640.25	5937	833179	70.06
COFORGE	EQ	19-Apr-2022	4071.75	4120.00	4167.35	3977.05	3994.80	4027.30	4079.64	329391	13437.96	33590	149615	45.42
COLPAL	EQ	19-Apr-2022	1544.40	1550.00	1574.00	1486.00	1495.40	1502.60	1530.09	449243	6873.84	23700	298644	66.48
COMPINFO	EQ	19-Apr-2022	32.55	33.00	33.70	31.40	31.40	31.95	32.74	234801	76.87	1491	120138	51.17
COMPUSOFT	EQ	19-Apr-2022	23.50	23.55	23.95	22.80	23.05	23.00	23.34	89856	20.97	777	62045	69.05
CONCOR	EQ	19-Apr-2022	673.35	676.20	684.80	645.40	647.95	654.45	668.19	1000156	6682.90	28489	433997	43.39
CONFIPET	EQ	19-Apr-2022	64.60	65.00	68.20	64.65	65.40	65.35	66.77	1473810	984.00	15859	563196	38.21
CONSOFINVT	EQ	19-Apr-2022	153.75	157.70	157.70	150.00	150.00	151.85	154.64	23023	35.60	323	15843	68.81
CONTROLPR	EQ	19-Apr-2022	473.20	477.70	487.20	441.25	445.00	450.10	470.04	106269	499.51	6159	44744	42.10
COOLCAPS	SM	19-Apr-2022	60.30	62.50	66.00	60.20	64.00	64.05	64.12	171000	109.65	57	108000	63.16
CORALFINAC	EQ	19-Apr-2022	43.10	44.80	47.65	42.65	42.90	43.15	44.49	82785	36.83	1172	40516	48.94
CORDSCABLE	EQ	19-Apr-2022	62.95	64.20	64.45	61.95	61.95	62.45	63.15	30311	19.14	406	22287	73.53
COROMANDEL	EQ	19-Apr-2022	856.00	865.00	866.40	819.00	821.70	832.40	853.57	511141	4362.97	30030	189449	37.06
COSMOFILMS	EQ	19-Apr-2022	1937.85	1956.25	1966.40	1825.00	1853.40	1868.65	1905.94	78007	1486.77	7659	41040	52.61
COUNCODOS	EQ	19-Apr-2022	5.95	5.85	6.05	5.60	5.60	5.70	5.81	82422	4.78	253	66165	80.28
CPSEETF	EQ	19-Apr-2022	37.15	37.84	38.00	36.84	36.85	37.22	37.67	11307849	4259.95	9037	5018053	44.38
CRAFTSMAN	EQ	19-Apr-2022	2322.05	2320.10	2388.75	2301.10	2301.10	2314.55	2339.27	7009	163.96	1881	3870	55.21
CREATIVE	EQ	19-Apr-2022	653.75	684.00	686.40	660.05	669.95	674.90	683.80	60583	414.27	1029	43223	71.35
CREDITACC	EQ	19-Apr-2022	1034.70	1034.85	1044.75	975.00	1020.00	999.00	1023.76	196256	2009.20	11244	97874	49.87
CREST	EQ	19-Apr-2022	194.70	192.75	198.00	183.05	184.10	188.30	191.91	6107	11.72	467	2569	42.07
CRISIL	EQ	19-Apr-2022	3190.10	3207.30	3270.00	3033.65	3040.25	3055.30	3128.92	29568	925.16	7323	12892	43.60
CROMPTON	EQ	19-Apr-2022	377.15	382.00	383.20	370.15	371.40	374.20	380.13	1654617	6289.65	32050	870490	52.61
CROWN	EQ	19-Apr-2022	35.60	36.00	36.50	34.25	36.50	35.90	35.10	66301	23.27	238	53421	80.57
CSBBANK	EQ	19-Apr-2022	219.00	220.10	222.50	218.00	218.05	218.25	219.68	224708	493.65	4531	138559	61.66
CTE	EQ	19-Apr-2022	68.30	71.10	71.10	66.45	66.55	67.25	68.68	37003	25.41	703	19945	53.90
CUB	EQ	19-Apr-2022	136.60	137.35	139.95	131.00	131.80	132.40	135.09	1528228	2064.41	18687	596162	39.01
CUBEXTUB	EQ	19-Apr-2022	29.50	30.00	30.00	26.60	27.20	27.40	27.66	139170	38.50	864	59524	42.77
CUMMINSIND	EQ	19-Apr-2022	1080.80	1091.70	1100.10	1061.00	1065.00	1067.70	1082.79	518913	5618.76	28369	329079	63.42
CUPID	EQ	19-Apr-2022	274.45	280.00	284.00	263.35	270.95	269.85	276.10	236330	652.50	8669	122717	51.93
CYBERMEDIA	BE	19-Apr-2022	28.45	29.80	29.80	27.60	28.65	28.45	28.43	5649	1.61	79	-	-
CYBERTECH	EQ	19-Apr-2022	172.40	174.00	176.00	165.10	166.75	168.40	172.19	60720	104.56	2075	30924	50.93
CYIENT	EQ	19-Apr-2022	836.30	844.50	849.20	827.00	829.20	828.45	835.86	207888	1737.65	16086	121078	58.24
DAAWAT	EQ	19-Apr-2022	89.30	90.00	97.35	90.00	91.05	92.15	94.50	15434987	14586.02	65645	3554561	23.03
DABUR	EQ	19-Apr-2022	562.70	567.45	569.70	546.00	546.10	549.00	560.74	3225494	18086.54	58095	1746977	54.16
DALBHARAT	EQ	19-Apr-2022	1601.80	1614.00	1623.70	1538.05	1545.00	1573.05	1592.12	109892	1749.61	6680	44135	40.16
DALMIASUG	EQ	19-Apr-2022	539.45	540.10	569.50	515.00	520.00	535.80	553.54	418059	2314.12	14823	132759	31.76
DAMODARIND	EQ	19-Apr-2022	70.10	71.85	71.85	66.80	68.00	68.00	70.17	69947	49.08	1130	29213	41.76
DANGEE	EQ	19-Apr-2022	308.55	306.00	366.90	306.00	347.00	346.10	343.10	131796	452.19	2875	55232	41.91
DATAMATICS	EQ	19-Apr-2022	304.05	304.20	310.00	295.80	295.80	297.20	303.08	87545	265.34	3233	44465	50.79
DATAPATTNS	EQ	19-Apr-2022	915.00	925.00	934.80	863.80	875.00	881.35	906.54	436696	3958.83	16953	154324	35.34
DBCORP	EQ	19-Apr-2022	97.70	99.10	99.60	92.10	92.10	94.50	96.52	437427	422.19	5873	236771	54.13
DBL	EQ	19-Apr-2022	284.50	286.80	293.85	271.10	271.80	277.25	285.51	492479	1406.07	9597	159290	32.34
DBREALTY	BE	19-Apr-2022	98.95	98.95	100.80	94.25	94.50	95.30	96.94	268840	260.61	1920	-	-
DBSTOCKBRO	EQ	19-Apr-2022	27.20	27.20	28.25	25.85	25.85	26.00	26.67	7878	2.10	108	6342	80.50
DCAL	EQ	19-Apr-2022	178.30	179.00	183.60	173.00	173.75	175.35	179.05	363628	651.06	8137	129654	35.66
DCBBANK	EQ	19-Apr-2022	82.60	83.50	84.90	81.50	82.10	82.50	83.58	538460	450.02	6772	313376	58.20
DCI	SM	19-Apr-2022	43.60	43.00	43.00	43.00	43.00	43.00	43.00	6000	2.58	1	6000	100.00
DCM	EQ	19-Apr-2022	91.65	92.70	94.50	88.50	90.00	89.85	91.94	39767	36.56	1455	18595	46.76
DCMFINSERV	BE	19-Apr-2022	2.80	2.80	2.80	2.80	2.80	2.80	2.80	400	0.01	1	-	-
DCMNVL	EQ	19-Apr-2022	278.20	281.80	282.65	257.80	261.00	266.60	274.40	56016	153.71	1488	35936	64.15
DCMSHRIRAM	EQ	19-Apr-2022	1151.85	1151.85	1178.00	1111.10	1118.05	1124.80	1150.64	103954	1196.14	11869	49710	47.82
DCMSRIND	EQ	19-Apr-2022	99.95	100.75	109.40	100.10	103.50	105.05	105.20	1027628	1081.04	12057	617085	60.05
DCW	EQ	19-Apr-2022	42.95	43.60	45.05	42.80	42.95	43.30	44.09	1377592	607.42	4941	643183	46.69
DECCANCE	EQ	19-Apr-2022	602.35	604.00	607.85	582.10	582.10	590.20	597.99	37322	223.18	4164	15289	40.97
DEEPAKFERT	EQ	19-Apr-2022	710.30	719.50	724.80	674.80	683.00	686.00	696.15	1576926	10977.76	29875	1092816	69.30
DEEPAKNTR	EQ	19-Apr-2022	2269.10	2270.00	2306.10	2181.25	2191.00	2211.40	2253.14	373403	8413.30	27347	129513	34.68
DEEPENR	BE	19-Apr-2022	74.80	78.50	78.50	71.15	76.50	76.65	77.87	156308	121.71	852	-	-
DEEPINDS	EQ	19-Apr-2022	260.60	262.90	275.00	254.00	258.35	259.75	267.61	206532	552.70	5758	68224	33.03
DELPHIFX	EQ	19-Apr-2022	569.85	570.75	581.00	563.65	574.00	569.55	571.71	3198	18.28	217	2358	73.73
DELTACORP	EQ	19-Apr-2022	303.90	307.00	308.45	290.00	290.45	295.45	302.39	3185384	9632.22	32485	776582	24.38
DELTAMAGNT	EQ	19-Apr-2022	109.00	115.00	119.90	115.00	118.20	119.45	119.53	59113	70.66	689	34043	57.59
DEN	EQ	19-Apr-2022	44.75	45.50	45.95	42.40	42.95	43.35	45.10	3857990	1740.02	11825	1631312	42.28
DENORA	EQ	19-Apr-2022	503.35	505.25	509.00	486.05	486.20	488.50	496.86	7882	39.16	494	5488	69.63
DESTINY	SM	19-Apr-2022	10.25	9.75	9.85	9.75	9.85	9.85	9.80	24000	2.35	4	18000	75.00
DEVIT	EQ	19-Apr-2022	159.25	165.40	167.20	160.55	166.95	166.75	166.82	94127	157.03	866	44455	47.23
DEVYANI	EQ	19-Apr-2022	167.55	168.45	170.00	160.00	160.55	161.60	165.30	1447746	2393.07	14593	617185	42.63
DFMFOODS	EQ	19-Apr-2022	264.85	265.00	269.40	251.80	252.25	256.00	261.79	60851	159.30	2945	28045	46.09
DGCONTENT	BE	19-Apr-2022	15.85	15.55	15.60	15.10	15.60	15.60	15.51	6706	1.04	13	-	-
DHAMPURSUG	EQ	19-Apr-2022	540.50	546.00	569.20	532.35	533.15	539.60	553.94	610994	3384.53	15461	202040	33.07
DHANBANK	EQ	19-Apr-2022	13.55	13.65	13.80	13.30	13.50	13.45	13.61	289515	39.39	770	164492	56.82
DHANI	EQ	19-Apr-2022	64.65	65.75	65.90	61.25	61.85	62.75	63.77	2282681	1455.61	17308	1394971	61.11
DHANILOANS	N3	19-Apr-2022	999.20	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
DHANILOANS	N4	19-Apr-2022	1006.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
DHANILOANS	N5	19-Apr-2022	1372.80	1372.80	1373.01	1372.80	1373.00	1373.00	1372.98	188	2.58	6	188	100.00
DHANILOANS	N6	19-Apr-2022	992.00	999.00	999.00	993.00	993.00	993.00	997.80	125	1.25	2	125	100.00
DHANILOANS	N7	19-Apr-2022	1004.50	1004.95	1005.10	975.11	990.00	990.00	1002.20	111	1.11	8	111	100.00
DHANILOANS	N8	19-Apr-2022	1241.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	215	2.69	9	195	90.70
DHANILOANS	NF	19-Apr-2022	995.00	992.00	994.00	992.00	994.00	994.00	993.74	23	0.23	3	23	100.00
DHANILOANS	NL	19-Apr-2022	950.80	995.00	995.00	991.80	992.80	992.80	993.48	241	2.39	4	241	100.00
DHANILOANS	NX	19-Apr-2022	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	48	0.48	3	48	100.00
DHANUKA	EQ	19-Apr-2022	757.85	765.80	772.85	732.35	746.00	746.25	759.97	30685	233.20	4079	13495	43.98
DHARAMSI	EQ	19-Apr-2022	438.50	444.25	458.95	425.00	426.10	438.20	443.64	80592	357.53	5025	34807	43.19
DHARSUGAR	EQ	19-Apr-2022	19.95	20.25	20.40	19.50	19.50	19.50	19.97	71025	14.18	363	41512	58.45
DHRUV	EQ	19-Apr-2022	63.25	64.15	66.40	62.60	62.60	63.90	65.17	73328	47.79	884	42479	57.93
DHUNINV	EQ	19-Apr-2022	752.10	736.55	766.40	721.00	721.00	728.45	743.94	4615	34.33	565	2055	44.53
DIAMONDYD	EQ	19-Apr-2022	743.30	749.00	759.90	718.00	725.00	728.80	745.71	12375	92.28	1310	6267	50.64
DICIND	EQ	19-Apr-2022	383.20	379.20	405.00	354.00	390.00	396.85	389.48	22543	87.80	1547	11363	50.41
DIGISPICE	EQ	19-Apr-2022	35.10	35.10	36.15	33.55	33.60	34.35	35.20	112792	39.70	1055	85723	76.00
DIGJAMLMTD	BE	19-Apr-2022	176.10	179.95	181.95	173.20	178.50	176.60	177.37	3363	5.96	112	-	-
DIL	EQ	19-Apr-2022	125.00	124.70	129.95	117.10	121.70	118.50	121.19	7964	9.65	144	4412	55.40
DISHTV	EQ	19-Apr-2022	16.70	16.90	17.00	16.20	16.30	16.50	16.81	3465100	582.35	3513	1697477	48.99
DIVISLAB	EQ	19-Apr-2022	4524.90	4526.00	4579.00	4348.75	4395.05	4411.40	4478.58	421066	18857.77	35213	240559	57.13
DIXON	EQ	19-Apr-2022	4308.90	4340.00	4374.00	4143.50	4160.00	4197.00	4279.55	201974	8643.58	24105	85268	42.22
DKEGL	SM	19-Apr-2022	44.00	48.95	48.95	47.50	48.00	47.95	47.97	27000	12.95	9	18000	66.67
DLF	EQ	19-Apr-2022	388.85	390.10	391.75	372.00	373.80	377.80	385.81	3938936	15196.87	48280	1333383	33.85
DLINKINDIA	EQ	19-Apr-2022	146.80	147.00	149.45	139.00	141.00	142.45	145.75	170950	249.16	3948	82504	48.26
DMART	EQ	19-Apr-2022	4056.00	4089.90	4131.90	3975.00	4011.50	4008.90	4048.22	222195	8994.95	34816	114286	51.44
DNAMEDIA	EQ	19-Apr-2022	2.85	2.95	2.95	2.85	2.90	2.90	2.92	80050	2.34	193	57872	72.29
DODLA	EQ	19-Apr-2022	506.30	515.00	519.80	502.00	505.70	513.35	515.47	38956	200.81	3691	17448	44.79
DOLATALGO	EQ	19-Apr-2022	86.85	88.00	88.00	82.20	83.00	83.55	85.36	195339	166.74	3102	129693	66.39
DOLLAR	EQ	19-Apr-2022	588.20	592.90	612.00	580.00	586.75	584.55	599.23	140097	839.51	7043	49692	35.47
DONEAR	EQ	19-Apr-2022	63.10	66.25	66.25	60.00	61.70	62.35	63.02	61964	39.05	835	30132	48.63
DPABHUSHAN	EQ	19-Apr-2022	399.30	404.00	404.00	372.65	377.00	387.80	396.59	14809	58.73	388	10166	68.65
DPSCLTD	EQ	19-Apr-2022	14.50	14.45	14.80	14.10	14.40	14.40	14.60	91700	13.39	729	60101	65.54
DPWIRES	EQ	19-Apr-2022	354.05	361.00	361.00	335.40	345.00	346.15	350.83	13300	46.66	355	8975	67.48
DRCSYSTEMS	BE	19-Apr-2022	41.20	43.20	43.25	41.30	43.25	43.25	43.24	7208	3.12	33	-	-
DREDGECORP	EQ	19-Apr-2022	354.50	355.00	369.00	346.30	350.10	354.55	361.59	161940	585.56	6754	45667	28.20
DRL	SM	19-Apr-2022	12.65	13.25	13.25	13.25	13.25	13.25	13.25	6000	0.80	1	6000	100.00
DRREDDY	EQ	19-Apr-2022	4284.95	4310.00	4316.10	4190.00	4199.20	4209.70	4253.76	310144	13192.79	39934	180775	58.29
DSPN50ETF	EQ	19-Apr-2022	172.35	172.30	173.00	169.15	169.60	169.69	170.53	619	1.06	53	419	67.69
DSPNEWETF	EQ	19-Apr-2022	199.25	199.00	200.00	196.00	197.25	197.76	199.23	27685	55.16	83	25821	93.27
DSPQ50ETF	EQ	19-Apr-2022	168.93	169.80	171.00	168.00	168.02	169.59	169.59	3709	6.29	67	3365	90.73
DSSL	EQ	19-Apr-2022	354.45	357.70	368.90	323.95	328.40	329.60	342.09	410178	1403.19	22308	131524	32.07
DTIL	EQ	19-Apr-2022	312.95	315.95	325.00	287.45	293.40	299.75	315.51	36394	114.83	2224	19353	53.18
DUCON	EQ	19-Apr-2022	27.65	28.40	30.40	28.25	30.40	30.40	30.15	627306	189.15	2338	382718	61.01
DUGLOBAL	SM	19-Apr-2022	300.80	300.50	300.50	300.50	300.50	300.50	300.50	1000	3.01	1	1000	100.00
DVL	EQ	19-Apr-2022	250.75	252.75	256.80	245.05	245.20	247.75	251.65	16678	41.97	609	10201	61.16
DWARKESH	EQ	19-Apr-2022	136.20	137.05	141.40	131.00	131.35	134.05	138.08	3541631	4890.21	24821	961527	27.15
DYNAMATECH	EQ	19-Apr-2022	2474.60	2497.45	2549.00	2301.00	2306.00	2389.95	2473.79	18433	455.99	2555	6569	35.64
DYNAMIC	SM	19-Apr-2022	15.15	14.55	15.05	14.50	15.00	15.00	14.85	26000	3.86	12	22000	84.62
DYNPRO	EQ	19-Apr-2022	650.10	650.25	674.90	650.00	657.00	658.25	661.82	74731	494.59	6986	31672	42.38
E2E	EQ	19-Apr-2022	150.65	158.15	158.15	153.75	156.00	157.95	157.77	34420	54.31	339	28595	83.08
EASEMYTRIP	EQ	19-Apr-2022	389.65	393.60	409.10	390.00	391.55	396.95	401.54	1341236	5385.58	21143	438102	32.66
EASTSILK	EQ	19-Apr-2022	6.95	7.00	7.10	6.75	6.85	6.85	6.92	88841	6.15	308	53933	60.71
EASUNREYRL	BZ	19-Apr-2022	3.30	3.45	3.45	3.15	3.40	3.40	3.23	22293	0.72	31	-	-
EBANK	EQ	19-Apr-2022	3950.00	4137.49	4138.00	3952.00	3952.00	3952.00	4036.12	76	3.07	31	7	9.21
EBBETF0423	EQ	19-Apr-2022	1179.37	1176.00	1179.50	1172.04	1172.40	1173.52	1174.38	1896	22.27	61	1137	59.97
EBBETF0425	EQ	19-Apr-2022	1084.28	1085.00	1085.00	1082.58	1084.00	1083.58	1083.80	2328	25.23	42	2204	94.67
EBBETF0430	EQ	19-Apr-2022	1194.02	1214.00	1214.00	1175.00	1192.99	1192.47	1191.77	26596	316.96	226	23554	88.56
EBBETF0431	EQ	19-Apr-2022	1065.72	1074.80	1074.80	1065.00	1067.68	1066.43	1067.30	9588	102.33	82	9080	94.70
EC4RD	MF	19-Apr-2022	15.00	13.55	13.55	13.55	13.55	13.55	13.55	5000	0.68	1	5000	100.00
EC4RG	MF	19-Apr-2022	16.00	16.00	16.00	16.00	16.00	16.00	16.00	500	0.08	1	500	100.00
ECLERX	EQ	19-Apr-2022	2368.25	2355.00	2498.90	2350.80	2412.55	2425.95	2445.41	63785	1559.81	12680	30316	47.53
ECLFINANCE	NG	19-Apr-2022	1000.00	998.00	999.80	992.50	999.80	994.54	994.56	818	8.14	7	817	99.88
ECLFINANCE	NH	19-Apr-2022	1370.00	1345.00	1370.00	1345.00	1370.00	1370.00	1359.29	70	0.95	2	70	100.00
ECLFINANCE	NI	19-Apr-2022	1050.80	1052.00	1052.00	1045.00	1045.00	1045.00	1048.50	50	0.52	2	50	100.00
ECLFINANCE	NJ	19-Apr-2022	969.99	969.99	969.99	950.00	969.00	966.33	955.40	1200	11.46	21	1000	83.33
ECLFINANCE	NK	19-Apr-2022	967.00	970.00	980.00	970.00	980.00	980.00	977.23	369	3.61	8	369	100.00
ECLFINANCE	NO	19-Apr-2022	999.99	990.00	991.00	990.00	990.00	990.52	990.18	330	3.27	16	330	100.00
ECLFINANCE	NP	19-Apr-2022	1015.10	1015.10	1015.10	1010.00	1010.00	1010.00	1012.68	139	1.41	6	139	100.00
ECLFINANCE	NQ	19-Apr-2022	1360.00	1350.80	1350.80	1350.80	1350.80	1350.80	1350.80	25	0.34	1	25	100.00
ECLFINANCE	NR	19-Apr-2022	1024.93	1020.00	1028.00	1015.00	1028.00	1028.00	1022.48	210	2.15	8	210	100.00
ECLFINANCE	NS	19-Apr-2022	995.01	995.00	995.00	990.00	990.00	990.00	992.68	56	0.56	6	56	100.00
EDELWEISS	EQ	19-Apr-2022	60.00	60.15	61.60	59.10	59.25	60.00	60.84	1582472	962.79	8344	700775	44.28
EDUCOMP	BZ	19-Apr-2022	4.90	5.10	5.10	4.70	4.70	4.70	4.81	98905	4.75	154	-	-
EHFLNCD	N5	19-Apr-2022	1027.35	976.01	976.01	971.32	971.32	971.32	975.68	100	0.98	4	100	100.00
EHFLNCD	N6	19-Apr-2022	1015.00	1015.00	1044.80	1004.00	1020.00	1020.00	1022.94	475	4.86	19	470	98.95
EHFLNCD	N7	19-Apr-2022	1600.00	1510.00	1510.00	1400.20	1400.20	1400.20	1407.06	16	0.23	2	16	100.00
EICHERMOT	EQ	19-Apr-2022	2511.00	2516.00	2574.90	2421.10	2434.90	2454.85	2525.67	636517	16076.33	46432	156704	24.62
EIDPARRY	EQ	19-Apr-2022	514.00	520.00	532.00	485.50	490.00	499.05	515.46	517803	2669.05	15934	164240	31.72
EIFFL	EQ	19-Apr-2022	117.50	115.55	119.90	115.50	119.00	118.10	117.44	2905	3.41	375	1468	50.53
EIHAHOTELS	EQ	19-Apr-2022	469.15	475.80	486.00	463.95	469.00	472.10	478.92	39474	189.05	3003	13878	35.16
EIHOTEL	EQ	19-Apr-2022	161.10	162.40	164.90	155.50	156.50	159.80	162.31	414912	673.44	4923	188768	45.50
EIMCOELECO	EQ	19-Apr-2022	381.50	384.00	388.00	352.50	354.10	360.70	373.74	6996	26.15	613	4163	59.51
EKC	EQ	19-Apr-2022	218.80	219.50	223.15	210.00	210.80	211.40	215.90	167585	361.82	3457	102413	61.11
ELDEHSG	EQ	19-Apr-2022	763.55	789.90	789.90	755.60	756.00	763.40	766.77	550	4.22	165	222	40.36
ELECON	EQ	19-Apr-2022	194.15	195.80	198.15	187.40	192.00	191.05	193.69	722811	1399.99	11513	379051	52.44
ELECTCAST	EQ	19-Apr-2022	42.00	42.15	44.00	42.00	42.55	42.45	42.79	1526156	653.03	4875	807537	52.91
ELECTHERM	EQ	19-Apr-2022	126.50	126.50	129.40	122.00	122.30	124.65	127.27	29580	37.65	786	14564	49.24
ELGIEQUIP	EQ	19-Apr-2022	320.50	323.35	325.00	301.50	303.95	305.40	312.11	233570	728.99	10236	101307	43.37
ELGIRUBCO	BE	19-Apr-2022	37.15	37.15	37.95	35.30	36.70	36.45	36.86	57416	21.16	298	-	-
EMAMILTD	EQ	19-Apr-2022	469.25	473.70	477.00	470.20	476.00	475.10	474.97	217594	1033.51	12198	141466	65.01
EMAMIPAP	EQ	19-Apr-2022	190.90	192.20	195.45	175.00	175.05	180.35	189.70	250729	475.63	5797	124986	49.85
EMAMIREAL	EQ	19-Apr-2022	72.55	73.00	74.10	70.50	70.50	71.25	72.31	25870	18.71	409	18154	70.17
EMBASSY	RR	19-Apr-2022	373.60	374.75	377.89	370.10	370.87	371.87	373.97	296086	1107.29	4349	261931	88.46
EMKAY	EQ	19-Apr-2022	115.95	116.20	119.00	112.05	113.00	114.40	116.83	47003	54.91	1248	26601	56.59
EMMBI	EQ	19-Apr-2022	110.30	111.15	117.35	109.00	109.00	112.00	115.06	153729	176.88	3500	79222	51.53
ENDURANCE	EQ	19-Apr-2022	1153.10	1155.00	1186.00	1124.55	1134.95	1150.65	1172.77	169440	1987.15	6811	124190	73.29
ENERGYDEV	EQ	19-Apr-2022	21.10	20.75	21.60	20.05	20.75	20.70	20.73	103798	21.51	572	72111	69.47
ENGINERSIN	EQ	19-Apr-2022	66.80	67.05	69.50	66.35	66.55	67.40	68.17	1671916	1139.77	9021	614827	36.77
ENIL	EQ	19-Apr-2022	204.60	204.90	205.95	196.00	196.85	198.10	203.04	55069	111.81	1015	39500	71.73
EPL	EQ	19-Apr-2022	174.15	176.00	177.55	173.10	173.50	174.60	175.37	244911	429.50	15636	105947	43.26
EQUIPPP	EQ	19-Apr-2022	63.25	64.95	67.60	63.00	63.00	63.45	64.37	15688	10.10	313	10905	69.51
EQUITAS	EQ	19-Apr-2022	117.80	118.45	119.65	115.00	115.70	117.30	118.25	702078	830.21	12439	368597	52.50
EQUITASBNK	EQ	19-Apr-2022	55.15	55.25	57.25	51.00	53.85	54.70	55.76	467655	260.78	3659	212948	45.54
ERFLNCDI	N5	19-Apr-2022	893.00	892.05	892.20	892.05	892.20	892.20	892.19	166	1.48	4	166	100.00
ERFLNCDI	N6	19-Apr-2022	890.00	890.00	890.00	881.00	881.00	881.00	884.50	330	2.92	5	210	63.64
ERIS	EQ	19-Apr-2022	710.10	711.00	717.10	685.60	688.05	692.15	695.60	74972	521.50	8540	38989	52.00
EROSMEDIA	EQ	19-Apr-2022	32.80	33.70	33.90	31.20	31.20	31.70	32.66	478101	156.13	2338	322935	67.55
ESABINDIA	EQ	19-Apr-2022	3271.85	3289.90	3366.95	3170.00	3230.00	3264.55	3322.19	9132	303.38	3021	5018	54.95
ESCORTS	EQ	19-Apr-2022	1547.00	1564.45	1564.45	1526.00	1530.00	1544.80	1547.98	577218	8935.22	20093	314462	54.48
ESSARSHPNG	EQ	19-Apr-2022	8.80	9.15	9.15	8.60	8.75	8.75	8.84	124445	11.00	399	89049	71.56
ESTER	EQ	19-Apr-2022	178.20	179.40	184.40	172.00	173.35	175.45	179.13	1208576	2164.97	15742	365690	30.26
EUROBOND	SM	19-Apr-2022	132.15	134.45	137.00	128.10	128.10	130.60	133.00	72000	95.76	36	34000	47.22
EVEREADY	EQ	19-Apr-2022	320.40	322.80	325.50	318.95	319.00	319.30	320.26	1039505	3329.15	6418	805533	77.49
EVERESTIND	EQ	19-Apr-2022	647.75	653.35	665.20	620.05	624.10	633.15	651.17	32370	210.78	2362	15569	48.10
EXCEL	EQ	19-Apr-2022	8.60	8.20	8.45	8.20	8.20	8.20	8.21	327024	26.84	387	270084	82.59
EXCELINDUS	EQ	19-Apr-2022	1511.20	1530.85	1542.30	1452.00	1493.15	1484.05	1502.16	21473	322.56	2338	10903	50.78
EXIDEIND	EQ	19-Apr-2022	154.95	155.75	157.00	151.25	151.55	152.70	154.86	1451744	2248.15	22492	749131	51.60
EXPLEOSOL	EQ	19-Apr-2022	1482.40	1482.00	1498.60	1402.10	1405.00	1425.05	1461.80	39774	581.42	5302	13681	34.40
EXXARO	EQ	19-Apr-2022	115.55	116.25	122.90	116.05	117.05	117.85	119.29	143064	170.66	4729	43284	30.25
FACT	EQ	19-Apr-2022	138.65	139.90	141.45	131.10	132.05	133.70	138.45	383844	531.42	5159	140296	36.55
FAIRCHEMOR	EQ	19-Apr-2022	1687.90	1694.00	1729.00	1650.00	1650.00	1681.40	1701.44	12562	213.73	3548	6366	50.68
FCL	EQ	19-Apr-2022	215.40	217.00	233.85	201.65	213.45	213.95	221.55	2826620	6262.41	31731	535851	18.96
FCONSUMER	EQ	19-Apr-2022	4.60	4.65	4.70	4.50	4.60	4.55	4.61	6341299	292.62	4961	3534346	55.74
FCSSOFT	EQ	19-Apr-2022	3.80	3.80	3.95	3.75	3.80	3.80	3.87	6274814	242.88	6535	3383426	53.92
FDC	EQ	19-Apr-2022	285.15	285.50	287.70	275.10	279.90	281.00	284.62	114873	326.95	3820	59029	51.39
FEDERALBNK	EQ	19-Apr-2022	96.95	97.60	98.85	95.00	95.75	96.30	97.65	11897241	11617.99	34146	4567316	38.39
FEL	EQ	19-Apr-2022	6.40	6.40	6.50	6.30	6.30	6.35	6.42	1655300	106.35	1987	1112511	67.21
FELDVR	BE	19-Apr-2022	13.70	14.20	14.20	13.05	13.15	13.10	13.29	37795	5.02	188	-	-
FELIX	SM	19-Apr-2022	14.05	13.75	13.75	13.65	13.65	13.65	13.71	20000	2.74	5	16000	80.00
FIBERWEB	EQ	19-Apr-2022	42.35	43.20	43.75	42.15	42.50	42.50	42.89	29363	12.59	482	19530	66.51
FIEMIND	EQ	19-Apr-2022	933.65	945.00	948.30	916.50	917.00	926.60	935.92	19891	186.16	2795	11027	55.44
FILATEX	EQ	19-Apr-2022	123.75	124.45	130.60	124.10	126.10	127.30	127.64	1168445	1491.35	6000	520444	44.54
FINCABLES	EQ	19-Apr-2022	413.90	415.00	424.70	391.50	399.00	409.10	417.82	226865	947.88	11753	127091	56.02
FINEORG	EQ	19-Apr-2022	4353.90	4357.75	4587.00	4290.00	4335.00	4387.10	4474.29	50320	2251.46	10467	11692	23.24
FINOPB	EQ	19-Apr-2022	301.65	302.75	306.95	289.35	290.00	294.85	300.36	53721	161.36	2576	25497	47.46
FINPIPE	EQ	19-Apr-2022	161.05	162.30	165.90	157.90	159.20	161.00	163.49	372118	608.37	8177	175662	47.21
FLEXITUFF	EQ	19-Apr-2022	35.00	35.00	36.75	35.00	36.20	36.30	36.32	160434	58.27	788	117090	72.98
FLFL	EQ	19-Apr-2022	39.30	39.95	41.00	38.00	38.10	38.40	39.02	418042	163.11	3162	208814	49.95
FLUOROCHEM	BE	19-Apr-2022	2869.20	2869.00	2899.70	2750.00	2820.00	2815.75	2831.22	10865	307.61	1400	-	-
FMGOETZE	EQ	19-Apr-2022	272.05	273.95	278.00	270.10	270.15	270.15	272.56	85983	234.36	1583	56764	66.02
FMNL	EQ	19-Apr-2022	8.30	8.35	8.50	8.15	8.15	8.30	8.38	99223	8.31	277	83274	83.93
FOCUS	BE	19-Apr-2022	101.95	103.00	103.00	96.90	101.50	97.20	97.64	2818	2.75	47	-	-
FOODSIN	EQ	19-Apr-2022	84.75	83.20	91.55	83.20	85.25	87.00	88.39	74684	66.01	1631	42052	56.31
FORCEMOT	EQ	19-Apr-2022	1102.65	1111.40	1130.00	1075.70	1094.00	1088.35	1110.27	14998	166.52	2052	6688	44.59
FORTIS	EQ	19-Apr-2022	272.15	273.25	274.95	267.25	269.00	270.85	270.48	2002813	5417.23	31678	1281044	63.96
FOSECOIND	EQ	19-Apr-2022	1542.15	1565.25	1593.00	1527.00	1538.00	1532.75	1554.30	7193	111.80	928	3544	49.27
FRETAIL	EQ	19-Apr-2022	28.90	28.95	29.85	28.90	29.00	29.10	29.37	2139626	628.32	8602	1112268	51.98
FSC	EQ	19-Apr-2022	48.35	49.75	49.80	45.30	46.20	46.20	47.64	141978	67.63	2010	73172	51.54
FSL	EQ	19-Apr-2022	127.45	128.70	129.70	123.10	124.35	125.20	127.29	3147475	4006.40	19777	1435422	45.61
GABRIEL	EQ	19-Apr-2022	120.30	120.45	122.70	116.80	117.00	118.75	120.65	171044	206.36	3666	81575	47.69
GAEL	EQ	19-Apr-2022	333.85	341.00	394.15	341.00	356.00	352.50	367.60	7514919	27624.89	163987	990613	13.18
GAIL	EQ	19-Apr-2022	167.95	169.40	173.50	168.35	168.60	170.00	171.83	28068839	48229.91	149485	12936230	46.09
GAL	EQ	19-Apr-2022	5.15	4.90	5.05	4.90	4.90	4.90	4.92	1072445	52.74	862	592006	55.20
GALAXYSURF	EQ	19-Apr-2022	2954.35	2955.00	3020.70	2901.00	2943.00	2942.70	2987.31	11806	352.68	3219	5615	47.56
GALLANTT	EQ	19-Apr-2022	71.45	72.20	74.35	68.50	70.00	71.70	72.73	145774	106.02	2693	70033	48.04
GALLISPAT	EQ	19-Apr-2022	52.95	53.45	54.95	51.10	54.35	53.75	53.73	42296	22.73	624	24229	57.28
GANDHITUBE	EQ	19-Apr-2022	424.50	425.00	427.60	395.00	396.00	398.00	407.22	10424	42.45	871	5216	50.04
GANECOS	EQ	19-Apr-2022	736.20	732.00	743.00	682.25	694.80	701.85	718.60	52984	380.74	3290	33460	63.15
GANESHBE	EQ	19-Apr-2022	119.05	120.00	125.50	117.15	118.90	118.65	122.06	313838	383.08	6226	157705	50.25
GANESHHOUC	EQ	19-Apr-2022	289.15	294.50	309.00	291.00	291.10	294.60	299.53	454334	1360.86	11015	258989	57.00
GANGAFORGE	EQ	19-Apr-2022	7.70	7.80	7.80	7.50	7.55	7.55	7.63	373763	28.53	1251	256450	68.61
GANGESSECU	EQ	19-Apr-2022	145.95	146.90	149.90	142.35	143.45	144.05	147.61	10963	16.18	331	7343	66.98
GARFIBRES	EQ	19-Apr-2022	3204.90	3234.90	3296.60	3175.45	3200.00	3247.95	3250.05	19785	643.02	3271	14794	74.77
GATEWAY	EQ	19-Apr-2022	77.20	78.10	82.80	77.40	80.20	80.05	79.09	5223483	4131.50	13716	4143007	79.32
GATI	EQ	19-Apr-2022	170.15	171.00	174.00	167.00	167.05	169.30	171.42	382837	656.27	5671	99505	25.99
GAYAPROJ	EQ	19-Apr-2022	23.85	24.05	24.55	23.40	23.50	23.60	23.95	260399	62.38	1389	141155	54.21
GEECEE	EQ	19-Apr-2022	160.40	160.75	171.00	160.75	162.05	163.20	166.89	69612	116.18	1792	38642	55.51
GEEKAYWIRE	EQ	19-Apr-2022	67.75	67.30	69.40	67.25	67.25	67.80	68.01	25789	17.54	225	21102	81.83
GENCON	EQ	19-Apr-2022	35.70	35.10	36.60	34.00	34.30	34.20	34.65	81553	28.26	683	46934	57.55
GENESYS	BE	19-Apr-2022	590.30	601.00	601.00	560.80	569.90	573.80	585.42	18659	109.23	197	-	-
GENUSPAPER	EQ	19-Apr-2022	20.70	21.90	22.75	20.15	21.50	22.00	22.16	5252479	1163.91	7847	2518888	47.96
GENUSPOWER	EQ	19-Apr-2022	99.70	106.95	108.35	95.50	97.00	98.65	104.09	14474572	15066.17	88367	3319169	22.93
GEOJITFSL	EQ	19-Apr-2022	67.50	67.50	69.40	64.80	66.75	66.85	68.36	537902	367.69	5943	164050	30.50
GEPIL	EQ	19-Apr-2022	163.15	163.50	165.25	156.65	157.10	158.85	162.16	96580	156.61	3504	51697	53.53
GESHIP	EQ	19-Apr-2022	371.00	373.00	386.00	371.55	371.55	373.55	378.70	430166	1629.04	11399	190309	44.24
GET&D	EQ	19-Apr-2022	110.45	112.00	114.95	109.35	112.00	112.20	112.54	218717	246.15	4684	109338	49.99
GFLLIMITED	EQ	19-Apr-2022	76.65	77.65	79.00	75.05	75.05	76.20	77.26	83897	64.82	1457	48210	57.46
GHCL	EQ	19-Apr-2022	592.10	602.90	608.80	570.25	570.25	579.05	594.98	957813	5698.82	27043	315938	32.99
GICHSGFIN	EQ	19-Apr-2022	146.55	147.40	151.85	142.90	144.00	145.60	148.76	161696	240.54	2869	57138	35.34
GICRE	EQ	19-Apr-2022	121.20	121.10	123.80	120.00	120.45	121.40	122.32	222534	272.20	3871	91950	41.32
GILLANDERS	EQ	19-Apr-2022	90.20	92.50	92.50	86.00	87.65	88.00	89.30	17626	15.74	178	14010	79.48
GILLETTE	EQ	19-Apr-2022	5112.55	5120.00	5161.30	5005.50	5100.00	5067.40	5110.01	2431	124.22	988	1382	56.85
GINNIFILA	EQ	19-Apr-2022	54.45	55.80	57.50	53.10	53.15	53.90	55.83	911271	508.77	8699	495530	54.38
GIPCL	EQ	19-Apr-2022	100.95	102.35	105.40	95.30	96.20	97.40	102.02	3342305	3409.98	33008	1172976	35.09
GKWLIMITED	EQ	19-Apr-2022	671.65	676.00	681.65	650.20	650.20	659.40	663.76	3355	22.27	272	2791	83.19
GLAND	EQ	19-Apr-2022	3200.05	3200.00	3270.00	3170.00	3180.00	3201.10	3236.76	42970	1390.84	7384	18344	42.69
GLAXO	EQ	19-Apr-2022	1629.25	1649.80	1654.00	1605.50	1613.15	1624.80	1638.65	18448	302.30	3624	8687	47.09
GLENMARK	EQ	19-Apr-2022	467.95	468.00	473.10	455.00	459.85	459.45	467.23	344571	1609.93	7593	92502	26.85
GLFL	BE	19-Apr-2022	4.10	3.90	3.90	3.90	3.90	3.90	3.90	4000	0.16	1	-	-
GLOBAL	EQ	19-Apr-2022	71.95	78.70	78.70	71.25	71.50	72.30	73.90	4025	2.97	196	1206	29.96
GLOBALVECT	EQ	19-Apr-2022	57.30	58.85	58.85	51.60	54.00	52.95	55.11	27618	15.22	342	22094	80.00
GLOBE	EQ	19-Apr-2022	8.75	8.80	8.80	7.05	8.65	8.55	8.38	1459101	122.25	3181	645418	44.23
GLOBUSSPR	EQ	19-Apr-2022	1412.20	1423.00	1469.00	1359.35	1376.40	1401.65	1426.66	134690	1921.57	7670	56721	42.11
GLS	EQ	19-Apr-2022	488.45	493.00	494.70	480.65	484.00	485.50	488.58	50797	248.18	3732	26982	53.12
GMBREW	EQ	19-Apr-2022	652.60	665.00	667.00	650.70	652.65	653.35	659.56	27071	178.55	2317	12034	44.45
GMDCLTD	EQ	19-Apr-2022	195.10	196.60	214.70	196.30	203.20	205.85	208.74	9588671	20015.22	89173	1849279	19.29
GMMPFAUDLR	EQ	19-Apr-2022	4858.50	4890.00	4890.00	4599.95	4719.00	4701.05	4814.40	16335	786.43	3997	9737	59.61
GMRINFRA	EQ	19-Apr-2022	38.60	38.85	38.95	36.50	36.95	37.15	37.93	6178874	2343.81	46710	2675415	43.30
GMRP&UI	EQ	19-Apr-2022	32.25	33.10	33.30	30.65	30.65	30.95	31.69	1848706	585.82	5452	1286659	69.60
GNA	EQ	19-Apr-2022	564.05	568.60	579.35	541.25	557.90	553.90	567.81	56274	319.53	3159	25964	46.14
GNFC	EQ	19-Apr-2022	887.80	891.95	904.65	834.90	844.50	851.40	880.86	2510605	22114.89	49284	458500	18.26
GOACARBON	EQ	19-Apr-2022	564.80	574.90	589.00	510.10	516.15	529.00	568.69	258952	1472.64	9591	73353	28.33
GOCLCORP	EQ	19-Apr-2022	309.70	307.10	318.00	295.10	300.00	303.05	310.64	31586	98.12	1374	15409	48.78
GOCOLORS	EQ	19-Apr-2022	1039.55	1055.00	1074.00	992.25	1013.90	1010.40	1034.10	31201	322.65	4402	10860	34.81
GODFRYPHLP	EQ	19-Apr-2022	1286.50	1300.00	1345.00	1265.00	1279.00	1290.65	1317.82	297011	3914.06	20217	55622	18.73
GODHA	BE	19-Apr-2022	26.70	27.35	28.00	26.70	27.95	27.95	27.85	1942589	540.99	7145	-	-
GODREJAGRO	EQ	19-Apr-2022	494.80	497.00	503.95	490.00	490.00	490.80	494.78	121440	600.86	6019	69194	56.98
GODREJCP	EQ	19-Apr-2022	796.35	800.00	805.55	765.55	768.50	775.05	793.72	1004353	7971.78	50852	589351	58.68
GODREJIND	EQ	19-Apr-2022	493.05	496.90	499.15	460.35	483.00	488.55	495.43	100223	496.54	4376	54124	54.00
GODREJPROP	EQ	19-Apr-2022	1604.85	1617.80	1628.15	1538.85	1552.00	1565.95	1602.27	348395	5582.24	15055	103983	29.85
GOENKA	BZ	19-Apr-2022	3.00	3.10	3.10	2.90	2.95	2.90	2.94	356373	10.49	564	-	-
GOKEX	EQ	19-Apr-2022	380.40	383.80	389.40	361.75	372.90	372.80	381.47	234278	893.69	7402	86217	36.80
GOKUL	EQ	19-Apr-2022	38.70	39.10	43.45	39.00	40.00	40.15	41.49	996637	413.48	6781	374780	37.60
GOKULAGRO	BE	19-Apr-2022	91.30	93.50	95.85	90.15	95.85	95.85	94.89	140393	133.22	977	-	-
GOLDBEES	EQ	19-Apr-2022	46.19	46.32	46.32	45.63	46.01	45.98	45.92	4461027	2048.65	13913	3019704	67.69
GOLDENTOBC	EQ	19-Apr-2022	112.70	114.95	115.70	107.05	108.00	110.00	112.93	15411	17.40	584	7969	51.71
GOLDIAM	EQ	19-Apr-2022	152.10	152.90	153.95	147.50	147.90	148.75	150.79	214396	323.30	5780	90135	42.04
GOLDSHARE	EQ	19-Apr-2022	46.00	45.40	46.05	45.40	46.00	45.85	45.75	75797	34.67	349	51910	68.49
GOLDTECH	EQ	19-Apr-2022	72.85	72.00	76.45	72.00	76.45	76.45	75.46	81415	61.44	549	66435	81.60
GOODLUCK	EQ	19-Apr-2022	321.85	321.85	325.10	307.60	307.60	316.95	322.24	32886	105.97	690	25751	78.30
GOODYEAR	EQ	19-Apr-2022	911.90	921.90	921.90	899.00	899.00	903.85	910.20	9490	86.38	1159	6233	65.68
GPIL	EQ	19-Apr-2022	477.05	481.00	497.80	425.00	461.90	464.25	481.59	683036	3289.42	13882	247496	36.23
GPPL	EQ	19-Apr-2022	90.70	91.45	91.50	88.00	88.10	88.95	89.98	739273	665.18	9646	355832	48.13
GPTINFRA	EQ	19-Apr-2022	80.75	80.80	88.60	80.80	82.55	84.60	86.07	165812	142.71	2853	98725	59.54
GRANULES	EQ	19-Apr-2022	297.80	299.10	302.00	285.10	286.00	290.50	295.06	684286	2019.07	10394	317797	46.44
GRAPHITE	EQ	19-Apr-2022	530.70	536.00	581.00	532.25	551.00	558.55	563.47	3469302	19548.35	69356	612691	17.66
GRASIM	EQ	19-Apr-2022	1741.30	1754.00	1777.00	1700.10	1706.00	1720.40	1744.68	744930	12996.64	40577	271005	36.38
GRAUWEIL	EQ	19-Apr-2022	58.65	59.05	61.75	59.00	59.50	60.15	60.55	396515	240.07	5830	218947	55.22
GRAVITA	BE	19-Apr-2022	307.30	311.00	319.40	300.00	301.00	303.25	310.00	92983	288.24	1535	-	-
GREAVESCOT	EQ	19-Apr-2022	196.50	197.95	203.70	185.55	186.75	189.75	197.97	3091092	6119.37	25531	823403	26.64
GREENLAM	EQ	19-Apr-2022	396.80	404.80	412.85	375.00	379.90	380.90	395.73	45061	178.32	4374	23510	52.17
GREENPANEL	EQ	19-Apr-2022	580.20	584.90	590.05	560.00	569.00	570.60	581.00	218981	1272.28	12992	98827	45.13
GREENPLY	EQ	19-Apr-2022	211.75	216.90	217.75	206.20	208.00	210.85	213.90	233482	499.41	5826	76247	32.66
GREENPOWER	EQ	19-Apr-2022	12.10	12.20	12.60	12.05	12.10	12.15	12.37	7146139	884.02	12981	3954129	55.33
GRINDWELL	EQ	19-Apr-2022	1738.90	1741.10	1753.50	1699.75	1715.00	1715.85	1714.79	56089	961.81	8012	25433	45.34
GRINFRA	EQ	19-Apr-2022	1592.80	1613.55	1616.00	1520.00	1526.00	1548.95	1579.49	16195	255.80	2671	7097	43.82
GROBTEA	EQ	19-Apr-2022	1049.20	1050.50	1079.80	1042.70	1069.90	1055.15	1065.32	380	4.05	83	150	39.47
GRPLTD	EQ	19-Apr-2022	1477.60	1498.00	1571.35	1420.00	1420.00	1438.25	1498.71	2771	41.53	536	1388	50.09
GRSE	EQ	19-Apr-2022	304.65	306.80	313.75	276.75	282.00	287.00	301.71	1349664	4072.12	23428	385790	28.58
GRWRHITECH	EQ	19-Apr-2022	743.20	754.25	754.25	716.65	729.50	725.25	732.69	13004	95.28	1161	8857	68.11
GSCLCEMENT	EQ	19-Apr-2022	45.80	46.85	47.25	43.90	44.40	44.80	45.94	126999	58.34	1281	82147	64.68
GSFC	EQ	19-Apr-2022	175.85	177.55	179.80	168.00	168.35	169.90	175.35	3950938	6928.17	29154	1288744	32.62
GSPL	EQ	19-Apr-2022	274.00	274.90	283.60	271.40	274.50	276.40	279.81	1064495	2978.58	14953	337272	31.68
GSS	EQ	19-Apr-2022	131.25	133.40	144.35	131.55	143.00	144.15	141.18	345917	488.38	2566	208543	60.29
GTL	EQ	19-Apr-2022	11.60	11.70	11.85	10.65	10.75	10.95	11.45	5136161	588.30	4576	3158125	61.49
GTLINFRA	EQ	19-Apr-2022	1.55	1.55	1.60	1.50	1.55	1.55	1.56	54520845	849.82	22005	32586015	59.77
GTPL	EQ	19-Apr-2022	196.40	196.50	206.05	189.00	191.75	196.00	201.38	116534	234.67	3949	36549	31.36
GUFICBIO	EQ	19-Apr-2022	257.05	259.40	261.70	236.80	244.00	246.85	254.58	329753	839.48	9918	125328	38.01
GUJALKALI	EQ	19-Apr-2022	902.45	913.00	938.00	857.15	871.80	879.35	912.36	610005	5565.45	22155	169714	27.82
GUJAPOLLO	EQ	19-Apr-2022	211.25	209.15	215.00	203.00	205.00	206.45	208.73	4994	10.42	224	2956	59.19
GUJGASLTD	EQ	19-Apr-2022	529.75	533.85	534.95	505.00	509.15	511.65	521.46	896537	4675.09	22262	284869	31.77
GUJRAFFIA	BE	19-Apr-2022	38.25	37.05	39.35	37.05	37.35	37.35	37.70	1576	0.59	43	-	-
GULFOILLUB	EQ	19-Apr-2022	446.05	446.05	451.15	440.05	442.20	442.65	445.35	29967	133.46	1995	19592	65.38
GULFPETRO	EQ	19-Apr-2022	50.00	50.50	54.80	50.45	50.55	51.15	52.71	412038	217.20	4683	177968	43.19
GULPOLY	EQ	19-Apr-2022	354.55	354.55	362.55	340.00	343.75	350.00	351.51	131064	460.70	1944	107566	82.07
HAL	EQ	19-Apr-2022	1737.95	1748.00	1758.00	1668.80	1675.00	1690.65	1726.48	1043540	18016.52	43030	482767	46.26
HAPPSTMNDS	EQ	19-Apr-2022	1058.00	1069.00	1083.00	1000.00	1011.00	1005.70	1035.45	382187	3957.37	32895	179969	47.09
HARDWYN	EQ	19-Apr-2022	145.20	152.45	152.45	152.45	152.45	152.45	152.45	3110	4.74	10	3110	100.00
HARIOMPIPE	BE	19-Apr-2022	242.55	244.90	245.00	230.45	230.45	230.45	237.40	389707	925.17	6363	-	-
HARRMALAYA	EQ	19-Apr-2022	172.45	173.45	177.00	158.00	160.00	163.95	171.93	144703	248.79	3309	74461	51.46
HATHWAY	EQ	19-Apr-2022	19.50	19.50	20.80	19.50	19.95	20.15	20.22	11785507	2383.11	14352	5083438	43.13
HATSUN	EQ	19-Apr-2022	1074.30	1075.00	1125.00	1074.50	1097.00	1109.00	1104.36	88116	973.12	6592	23964	27.20
HAVELLS	EQ	19-Apr-2022	1279.80	1281.00	1305.80	1266.95	1268.15	1285.80	1290.71	1033067	13333.92	30999	511536	49.52
HAVISHA	BE	19-Apr-2022	2.95	2.90	3.05	2.90	3.05	3.00	2.96	70063	2.08	179	-	-
HBANKETF	EQ	19-Apr-2022	368.83	366.05	370.50	360.00	361.92	365.06	367.79	14728	54.17	206	12708	86.28
HBLPOWER	EQ	19-Apr-2022	64.75	65.25	67.80	58.65	61.70	62.20	65.51	10477068	6863.79	34298	2962506	28.28
HBSL	EQ	19-Apr-2022	53.70	53.70	53.90	52.00	52.60	52.85	53.06	12683	6.73	507	6184	48.76
HCC	EQ	19-Apr-2022	16.80	17.05	17.95	16.35	16.50	16.75	17.29	13019757	2250.74	12468	4864245	37.36
HCG	EQ	19-Apr-2022	293.20	294.50	296.90	281.20	286.50	288.55	292.11	103203	301.47	2098	58676	56.85
HCL-INSYS	EQ	19-Apr-2022	19.10	19.25	19.60	19.00	19.00	19.05	19.21	435867	83.74	2742	310925	71.33
HCLTECH	EQ	19-Apr-2022	1101.75	1115.90	1115.95	1058.75	1067.00	1070.25	1090.34	3422431	37316.17	142595	2069762	60.48
HDFC	EQ	19-Apr-2022	2263.50	2264.10	2270.90	2111.25	2121.75	2140.20	2179.30	20050720	436965.82	563837	13857159	69.11
HDFC	W3	19-Apr-2022	505.30	504.55	504.55	467.00	475.00	493.40	488.42	166800	814.68	214	133200	79.86
HDFCAMC	EQ	19-Apr-2022	2183.70	2191.00	2209.25	2078.20	2090.05	2109.55	2148.17	206043	4426.15	22347	101613	49.32
HDFCBANK	EQ	19-Apr-2022	1395.45	1380.90	1389.55	1327.00	1335.00	1342.20	1361.49	37048011	504404.29	961819	24520385	66.19
HDFCLIFE	EQ	19-Apr-2022	574.30	576.90	579.90	542.00	542.95	546.70	561.63	2958108	16613.50	75606	1292157	43.68
HDFCMFGETF	EQ	19-Apr-2022	47.35	47.35	47.35	46.81	47.17	47.11	47.05	245600	115.56	1007	142599	58.06
HDFCNIFETF	EQ	19-Apr-2022	184.49	186.61	186.61	180.49	181.30	182.30	183.99	54779	100.79	576	51828	94.61
HDFCSENETF	EQ	19-Apr-2022	617.00	624.98	628.00	607.00	607.00	614.12	615.87	13005	80.09	293	11027	84.79
HDIL	BZ	19-Apr-2022	7.40	7.60	7.60	7.20	7.30	7.25	7.44	559966	41.63	1538	-	-
HEALTHY	EQ	19-Apr-2022	8.59	8.81	8.81	8.45	8.60	8.55	8.64	32578	2.81	515	18450	56.63
HECPROJECT	EQ	19-Apr-2022	35.00	33.75	34.40	33.50	34.00	34.10	33.84	1153	0.39	21	909	78.84
HEG	EQ	19-Apr-2022	1291.45	1302.20	1387.00	1298.00	1298.00	1318.75	1350.56	634825	8573.72	32996	90720	14.29
HEIDELBERG	EQ	19-Apr-2022	202.50	203.25	205.00	197.15	200.00	201.35	202.31	162793	329.34	5811	82354	50.59
HEMIPROP	EQ	19-Apr-2022	120.85	121.80	124.80	118.70	119.00	120.00	122.14	794774	970.73	8233	306154	38.52
HERANBA	EQ	19-Apr-2022	622.70	625.00	638.85	615.00	615.00	621.65	628.99	105095	661.03	4879	46114	43.88
HERCULES	EQ	19-Apr-2022	154.40	155.00	159.90	152.10	153.80	154.20	157.09	49656	78.00	1661	25360	51.07
HERITGFOOD	EQ	19-Apr-2022	324.60	325.90	338.00	325.90	326.50	329.20	333.25	88322	294.33	5208	42820	48.48
HEROMOTOCO	EQ	19-Apr-2022	2285.40	2308.00	2327.50	2242.40	2244.00	2263.25	2297.81	484466	11132.12	38964	200547	41.40
HESTERBIO	EQ	19-Apr-2022	2704.05	2716.25	2764.05	2705.00	2715.00	2715.60	2732.83	5306	145.00	1470	3118	58.76
HEXATRADEX	EQ	19-Apr-2022	222.15	229.90	229.90	216.40	220.30	220.80	221.08	64868	143.41	791	48987	75.52
HFCL	EQ	19-Apr-2022	78.60	79.25	79.80	75.00	75.30	76.65	78.42	6851894	5373.01	25558	2752220	40.17
HGINFRA	EQ	19-Apr-2022	615.00	620.00	626.90	585.05	592.00	593.25	608.94	92654	564.21	5935	44142	47.64
HGS	EQ	19-Apr-2022	1091.20	1100.00	1136.00	1095.00	1095.15	1102.30	1122.56	75908	852.11	6724	31187	41.09
HIKAL	EQ	19-Apr-2022	422.75	426.15	429.05	415.00	415.00	419.00	421.38	94006	396.12	4141	52201	55.53
HIL	EQ	19-Apr-2022	4023.35	4048.00	4110.00	3985.00	3995.00	4001.15	4047.97	14562	589.47	3857	8233	56.54
HILTON	EQ	19-Apr-2022	43.20	43.90	44.65	41.05	41.05	41.05	42.52	114218	48.56	865	80922	70.85
HIMATSEIDE	EQ	19-Apr-2022	164.40	165.75	168.15	153.00	153.00	156.60	161.77	592331	958.19	10567	324917	54.85
HINDALCO	EQ	19-Apr-2022	545.35	552.00	556.20	537.60	539.00	540.80	549.32	8143101	44731.83	194652	4092437	50.26
HINDCOMPOS	EQ	19-Apr-2022	299.65	302.00	308.20	298.20	302.90	300.65	304.27	8130	24.74	834	2257	27.76
HINDCON	EQ	19-Apr-2022	70.15	70.00	70.95	69.50	69.50	69.95	70.14	15188	10.65	192	13663	89.96
HINDCOPPER	EQ	19-Apr-2022	121.15	122.25	129.50	121.10	121.80	124.15	126.84	18701538	23720.55	84827	5007155	26.77
HINDMOTORS	EQ	19-Apr-2022	12.35	12.85	12.85	12.10	12.30	12.15	12.29	397724	48.90	1394	311599	78.35
HINDNATGLS	BE	19-Apr-2022	15.85	16.00	16.00	15.55	15.80	15.85	15.88	71934	11.42	224	-	-
HINDOILEXP	EQ	19-Apr-2022	196.10	197.45	204.75	196.25	196.30	197.45	200.56	738156	1480.43	8187	261051	35.37
HINDPETRO	EQ	19-Apr-2022	283.35	286.00	298.00	285.20	290.00	293.00	293.37	7357433	21584.24	77601	2578498	35.05
HINDUNILVR	EQ	19-Apr-2022	2177.65	2185.70	2206.85	2101.05	2110.00	2113.05	2160.01	1775996	38361.69	99688	1131071	63.69
HINDZINC	EQ	19-Apr-2022	344.05	348.50	350.00	333.10	336.95	341.45	346.55	543960	1885.10	14766	252246	46.37
HIRECT	EQ	19-Apr-2022	199.30	198.40	212.00	194.00	198.00	201.15	204.26	9612	19.63	589	5036	52.39
HISARMETAL	EQ	19-Apr-2022	131.10	130.70	135.70	128.60	131.55	130.65	133.15	29627	39.45	883	15709	53.02
HITECH	EQ	19-Apr-2022	585.45	590.20	609.00	590.00	595.00	597.00	601.14	60187	361.81	3095	35426	58.86
HITECHCORP	EQ	19-Apr-2022	280.50	284.90	285.00	268.15	268.15	271.80	277.68	10791	29.96	751	4860	45.04
HITECHGEAR	EQ	19-Apr-2022	223.50	227.95	230.00	220.25	223.35	223.05	225.14	12471	28.08	648	6307	50.57
HLEGLAS	EQ	19-Apr-2022	5612.00	5625.00	5661.70	5224.95	5450.00	5339.00	5464.99	9468	517.42	2859	4879	51.53
HLVLTD	EQ	19-Apr-2022	11.00	11.00	11.75	10.55	10.55	10.80	11.18	506322	56.60	907	325198	64.23
HMT	BZ	19-Apr-2022	27.85	27.85	28.85	27.50	28.10	28.10	27.80	8877	2.47	53	-	-
HMVL	EQ	19-Apr-2022	70.35	71.85	72.90	70.50	70.55	71.15	71.94	137287	98.76	1749	77746	56.63
HNDFDS	EQ	19-Apr-2022	1883.50	1909.80	1994.65	1885.00	1944.70	1909.40	1948.64	8689	169.32	1815	3664	42.17
HNGSNGBEES	EQ	19-Apr-2022	315.56	319.80	319.80	315.01	316.00	315.45	316.49	4042	12.79	149	3570	88.32
HOMEFIRST	EQ	19-Apr-2022	736.65	739.00	759.35	730.00	730.25	737.85	746.58	48502	362.11	7170	22562	46.52
HONAUT	EQ	19-Apr-2022	40422.60	40549.00	40718.85	39550.00	39550.05	40161.95	40259.28	7754	3121.70	2532	5451	70.30
HONDAPOWER	EQ	19-Apr-2022	1251.35	1257.60	1288.95	1231.90	1239.60	1253.40	1260.76	6300	79.43	636	4840	76.83
HOTELRUGBY	BE	19-Apr-2022	4.20	4.20	4.40	4.00	4.40	4.40	4.03	3197	0.13	10	-	-
HOVS	EQ	19-Apr-2022	59.10	61.00	62.50	57.55	58.10	58.50	59.87	25966	15.55	437	14996	57.75
HPAL	EQ	19-Apr-2022	428.70	435.00	435.90	406.30	408.05	412.20	421.24	51590	217.32	3182	28695	55.62
HPL	EQ	19-Apr-2022	72.70	75.70	76.50	70.90	71.00	72.30	74.53	437158	325.81	5736	211400	48.36
HSCL	EQ	19-Apr-2022	76.50	77.30	80.30	73.55	74.00	75.20	78.23	9831170	7691.40	39913	2689806	27.36
HSIL	EQ	19-Apr-2022	333.65	343.50	385.70	339.00	347.60	357.35	362.59	2923075	10598.77	58159	523889	17.92
HTMEDIA	EQ	19-Apr-2022	32.45	33.00	33.30	31.70	31.85	32.20	32.77	593379	194.43	2529	372769	62.82
HUBTOWN	EQ	19-Apr-2022	54.85	56.70	57.55	55.00	56.50	56.95	57.16	435584	248.97	1219	269541	61.88
HUDCO	EQ	19-Apr-2022	35.85	36.10	37.35	35.50	35.70	36.00	36.46	1808804	659.40	7363	641318	35.46
HUDCO	N2	19-Apr-2022	1169.00	1169.00	1170.00	1169.00	1169.00	1169.00	1169.60	4712	55.11	20	4712	100.00
HUDCO	N5	19-Apr-2022	1144.91	1169.00	1169.00	1143.10	1145.50	1145.50	1157.33	2039	23.60	14	1034	50.71
HUDCO	N8	19-Apr-2022	1210.50	1229.80	1234.00	1213.60	1234.00	1232.97	1229.44	1697	20.86	13	1150	67.77
HUDCO	N9	19-Apr-2022	1234.98	1226.50	1226.50	1220.99	1220.99	1222.48	1224.76	534	6.54	7	533	99.81
HUDCO	ND	19-Apr-2022	1256.00	1258.00	1258.01	1252.00	1255.00	1255.00	1255.07	607	7.62	16	599	98.68
HUDCO	NE	19-Apr-2022	1392.00	1390.00	1392.50	1390.00	1392.00	1392.01	1390.68	92	1.28	7	91	98.91
HUHTAMAKI	EQ	19-Apr-2022	181.65	182.40	185.40	178.00	180.00	179.70	182.76	226283	413.55	4186	111590	49.31
IBMFNIFTY	EQ	19-Apr-2022	182.18	183.90	184.00	180.32	181.55	181.76	182.71	685	1.25	132	324	47.30
IBREALEST	EQ	19-Apr-2022	102.40	103.25	103.90	94.80	96.20	97.10	99.95	16843330	16835.46	72183	8145193	48.36
IBUCCREDIT	N7	19-Apr-2022	986.60	985.00	985.00	985.00	985.00	985.00	985.00	13	0.13	1	13	100.00
IBUCCREDIT	NB	19-Apr-2022	919.95	914.00	914.00	914.00	914.00	914.00	914.00	35	0.32	5	35	100.00
IBUCCREDIT	ND	19-Apr-2022	920.05	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	3	100	100.00
IBULHSGFIN	EQ	19-Apr-2022	161.85	163.00	164.25	154.00	154.75	157.15	160.99	7690575	12381.30	41206	1645711	21.40
IBULHSGFIN	NA	19-Apr-2022	916.03	928.64	932.00	920.00	920.00	920.09	924.62	1541	14.25	28	1401	90.91
IBULHSGFIN	NE	19-Apr-2022	907.50	920.00	920.00	905.00	910.01	910.01	909.45	765	6.96	16	765	100.00
IBULHSGFIN	NL	19-Apr-2022	990.00	993.00	993.00	989.90	990.00	990.00	990.68	65	0.64	3	65	100.00
IBULHSGFIN	NN	19-Apr-2022	990.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
IBULHSGFIN	Y1	19-Apr-2022	920.10	933.00	933.00	933.00	933.00	933.00	933.00	10	0.09	3	10	100.00
ICDSLTD	BE	19-Apr-2022	42.00	42.80	43.90	40.60	42.40	42.40	42.48	1690	0.72	29	-	-
ICEMAKE	BE	19-Apr-2022	104.10	104.70	109.00	99.30	101.50	103.40	105.12	44666	46.95	337	-	-
ICICI500	EQ	19-Apr-2022	24.76	25.50	25.50	24.53	24.97	24.89	24.91	54996	13.70	425	42188	76.71
ICICI5GSEC	EQ	19-Apr-2022	51.07	50.05	51.00	50.05	50.05	50.06	50.38	991	0.50	44	54	5.45
ICICIALPLV	EQ	19-Apr-2022	171.72	173.69	173.69	166.21	166.86	167.06	167.86	78069	131.05	497	39963	51.19
ICICIAUTO	EQ	19-Apr-2022	107.77	109.00	109.15	103.73	103.73	105.90	107.57	46335	49.84	193	16297	35.17
ICICIB22	EQ	19-Apr-2022	51.62	51.35	52.18	50.70	51.00	51.11	51.96	633037	328.92	1498	571883	90.34
ICICIBANK	EQ	19-Apr-2022	757.80	761.80	777.90	757.00	759.85	766.30	769.60	31088359	239255.08	279125	23005104	74.00
ICICIBANKN	EQ	19-Apr-2022	366.34	395.00	395.00	358.27	359.21	362.42	367.30	19858	72.94	315	17639	88.83
ICICIBANKP	EQ	19-Apr-2022	183.78	186.88	186.88	179.55	182.40	182.12	183.77	16804	30.88	175	16116	95.91
ICICICONSU	EQ	19-Apr-2022	70.82	72.00	72.00	69.00	69.00	69.30	70.55	26454	18.66	75	26265	99.29
ICICIFMCG	EQ	19-Apr-2022	386.49	387.80	390.70	382.01	382.01	383.12	386.01	3547	13.69	179	2868	80.86
ICICIGI	EQ	19-Apr-2022	1357.30	1358.60	1383.85	1332.30	1333.00	1342.40	1359.87	324789	4416.70	21492	151816	46.74
ICICIGOLD	EQ	19-Apr-2022	47.26	51.50	51.50	43.00	47.01	47.02	47.09	640915	301.81	2660	580417	90.56
ICICILIQ	EQ	19-Apr-2022	999.99	1000.00	1000.50	999.99	1000.00	999.99	1000.00	54865	548.65	176	46250	84.30
ICICILOVOL	EQ	19-Apr-2022	136.96	138.80	138.80	133.02	133.08	135.18	135.69	355223	481.99	1134	315959	88.95
ICICIM150	EQ	19-Apr-2022	115.59	116.55	116.66	115.00	115.00	115.61	116.20	12875	14.96	431	8884	69.00
ICICIMCAP	EQ	19-Apr-2022	104.50	106.00	106.00	104.00	104.00	104.54	104.83	127705	133.87	331	101563	79.53
ICICINF100	EQ	19-Apr-2022	190.41	193.99	193.99	186.50	186.50	190.17	190.43	16826	32.04	362	13389	79.57
ICICINIFTY	EQ	19-Apr-2022	185.21	181.11	189.11	181.11	182.50	182.83	184.48	161863	298.60	4012	114813	70.93
ICICINV20	EQ	19-Apr-2022	96.44	89.60	97.68	89.60	94.10	95.04	95.65	51272	49.04	1453	43200	84.26
ICICINXT50	EQ	19-Apr-2022	44.38	39.00	45.97	39.00	44.09	44.07	44.52	329889	146.85	1007	159294	48.29
ICICIPHARM	EQ	19-Apr-2022	86.00	86.40	87.00	85.14	85.24	85.97	86.03	29090	25.03	125	26145	89.88
ICICIPRULI	EQ	19-Apr-2022	542.15	549.00	554.35	510.05	511.95	515.80	531.64	2390374	12708.16	42258	1147355	48.00
ICICISENSX	EQ	19-Apr-2022	624.18	634.99	634.99	612.70	613.37	616.12	622.31	8471	52.72	283	6320	74.61
ICICISILVE	EQ	19-Apr-2022	72.08	72.38	72.58	71.75	72.40	72.15	72.12	605249	436.52	797	569776	94.14
ICICITECH	EQ	19-Apr-2022	333.78	339.88	339.88	321.33	322.57	323.81	328.17	139228	456.91	1816	77675	55.79
ICIL	EQ	19-Apr-2022	181.20	181.50	184.55	171.10	171.50	175.15	179.67	239916	431.06	4288	115875	48.30
ICRA	EQ	19-Apr-2022	4206.60	4222.10	4293.25	4009.95	4129.70	4080.80	4193.58	2469	103.54	585	1530	61.97
IDBI	EQ	19-Apr-2022	47.05	47.20	47.50	45.20	45.40	45.95	46.76	5350083	2501.56	11689	1939195	36.25
IDBIGOLD	EQ	19-Apr-2022	4927.30	4910.05	4919.55	4870.00	4870.00	4870.00	4898.74	72	3.53	31	55	76.39
IDEA	EQ	19-Apr-2022	10.10	10.15	10.25	9.80	9.85	9.90	10.04	127572854	12813.60	115699	51539426	40.40
IDFC	EQ	19-Apr-2022	60.60	60.25	60.25	57.25	57.65	58.30	59.33	7451971	4421.15	12692	3356710	45.04
IDFCFIRSTB	EQ	19-Apr-2022	40.80	41.15	41.20	39.55	39.85	40.05	40.55	23673024	9599.64	49676	9231959	39.00
IDFNIFTYET	EQ	19-Apr-2022	181.08	184.00	186.00	176.55	176.55	178.41	181.60	1198	2.18	37	567	47.33
IEX	EQ	19-Apr-2022	231.00	232.75	236.15	225.00	226.00	228.25	232.71	6001691	13966.44	77878	2387605	39.78
IFBAGRO	EQ	19-Apr-2022	658.35	670.00	716.00	650.65	651.00	666.70	694.09	45726	317.38	3086	12094	26.45
IFBIND	EQ	19-Apr-2022	941.35	948.80	960.00	931.00	936.55	945.55	949.53	8523	80.93	1043	5070	59.49
IFCI	EQ	19-Apr-2022	12.10	12.20	12.60	11.85	11.90	11.95	12.20	4033456	492.20	4106	1682572	41.72
IFCI	NH	19-Apr-2022	1048.26	1043.50	1047.12	1043.50	1046.80	1046.98	1046.57	425	4.45	11	425	100.00
IFCI	NL	19-Apr-2022	1031.77	1026.05	1026.05	1024.10	1024.10	1024.76	1024.76	404	4.14	6	404	100.00
IFGLEXPOR	EQ	19-Apr-2022	307.45	311.80	317.50	300.25	300.65	304.90	311.27	50888	158.40	2045	25401	49.92
IGARASHI	EQ	19-Apr-2022	371.90	374.50	381.00	365.10	366.60	367.60	372.80	39572	147.53	2700	17084	43.17
IGL	EQ	19-Apr-2022	393.65	402.00	402.00	375.00	375.30	378.50	391.88	5494151	21530.57	62018	2023189	36.82
IGPL	EQ	19-Apr-2022	799.00	806.05	827.80	760.00	768.00	792.95	813.25	163076	1326.21	9267	60393	37.03
IIFCL	N4	19-Apr-2022	1362.08	1363.00	1363.00	1352.00	1363.00	1363.00	1362.74	1401	19.09	28	1391	99.29
IIFL	EQ	19-Apr-2022	370.75	373.25	387.45	351.10	356.90	363.00	376.75	2039949	7685.45	27019	790429	38.75
IIFL	N3	19-Apr-2022	1340.10	1338.00	1338.00	1332.01	1332.01	1332.01	1334.46	348	4.64	10	348	100.00
IIFL	N4	19-Apr-2022	1010.70	1011.70	1011.70	1009.90	1011.00	1010.60	1010.96	10395	105.09	39	10375	99.81
IIFL	NA	19-Apr-2022	1281.25	1280.00	1281.60	1280.00	1281.60	1281.60	1281.08	52	0.67	2	52	100.00
IIFL	NC	19-Apr-2022	1024.99	1023.98	1027.00	1023.98	1024.00	1024.00	1024.00	356	3.65	10	355	99.72
IIFL	NE	19-Apr-2022	973.99	968.00	985.00	968.00	976.99	976.99	973.08	158	1.54	8	103	65.19
IIFL	NF	19-Apr-2022	975.07	980.00	983.00	975.00	975.00	976.28	979.39	2156	21.12	36	1888	87.57
IIFL	NG	19-Apr-2022	1000.00	944.40	1000.00	944.40	1000.00	1000.00	972.20	20	0.19	2	10	50.00
IIFL	NI	19-Apr-2022	1040.00	982.31	1036.80	982.31	1000.00	1000.00	1013.44	69	0.70	4	69	100.00
IIFL	NL	19-Apr-2022	949.99	950.00	950.00	949.99	949.99	949.99	949.99	300	2.85	6	300	100.00
IIFLSEC	EQ	19-Apr-2022	99.30	99.35	102.90	94.25	95.60	97.05	100.30	587299	589.05	7000	248886	42.38
IIFLWAM	EQ	19-Apr-2022	1766.80	1765.10	1908.30	1763.15	1832.00	1856.55	1856.25	139451	2588.57	13429	57202	41.02
IIHFL	N4	19-Apr-2022	1002.00	1002.00	1007.00	1000.00	1005.01	1005.01	1000.87	1449	14.50	21	1268	87.51
IIHFL	N5	19-Apr-2022	986.98	985.00	986.97	985.00	986.80	986.80	986.02	230	2.27	3	230	100.00
IIHFL	N6	19-Apr-2022	999.00	995.00	1000.00	995.00	1000.00	1000.00	996.58	178	1.77	8	178	100.00
IIHFL	N9	19-Apr-2022	945.00	940.50	940.50	925.00	925.00	929.19	930.40	187	1.74	7	187	100.00
IIHFL	NC	19-Apr-2022	906.00	920.00	920.00	906.01	906.01	906.01	909.07	730	6.64	8	730	100.00
IITL	BE	19-Apr-2022	125.35	131.60	131.60	121.00	131.60	131.60	130.99	12741	16.69	64	-	-
IL&FSENGG	BZ	19-Apr-2022	17.85	18.70	18.70	18.70	18.70	18.70	18.70	26844	5.02	59	-	-
IL&FSTRANS	BZ	19-Apr-2022	5.55	5.50	5.65	5.50	5.50	5.50	5.53	98240	5.43	90	-	-
IMAGICAA	EQ	19-Apr-2022	17.05	16.95	16.95	16.20	16.20	16.25	16.53	380972	62.98	1276	295086	77.46
IMFA	EQ	19-Apr-2022	461.25	466.00	485.00	453.50	453.65	460.70	474.90	219464	1042.24	7669	86199	39.28
IMPAL	EQ	19-Apr-2022	784.75	785.10	808.00	784.75	786.50	791.70	796.83	3624	28.88	301	2727	75.25
IMPEXFERRO	EQ	19-Apr-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	3658	0.11	11	3658	100.00
INCREDIBLE	EQ	19-Apr-2022	23.75	24.70	24.70	23.40	24.60	24.45	24.14	9488	2.29	64	5432	57.25
INDBANK	EQ	19-Apr-2022	26.05	26.05	26.80	25.60	25.70	26.05	26.25	57761	15.16	500	32822	56.82
INDHOTEL	EQ	19-Apr-2022	246.50	247.50	253.70	239.55	241.90	243.60	248.92	5566459	13856.16	39085	1799049	32.32
INDIACEM	EQ	19-Apr-2022	216.85	218.55	219.65	204.40	205.95	207.85	213.05	2416442	5148.15	19771	663900	27.47
INDIAGLYCO	EQ	19-Apr-2022	1038.15	1052.95	1077.05	985.00	991.00	1009.25	1042.70	107608	1122.03	7538	39639	36.84
INDIAMART	EQ	19-Apr-2022	4856.15	4899.95	4975.00	4650.05	4669.00	4746.05	4865.68	105553	5135.87	14765	29188	27.65
INDIANB	EQ	19-Apr-2022	163.40	163.40	168.00	158.05	160.90	161.30	164.79	2217309	3653.96	18889	806036	36.35
INDIANCARD	EQ	19-Apr-2022	278.40	275.00	284.85	270.90	280.00	279.60	275.91	2659	7.34	55	1839	69.16
INDIANHUME	EQ	19-Apr-2022	193.80	194.95	198.00	187.20	189.90	190.75	193.12	32786	63.32	886	20219	61.67
INDIGO	EQ	19-Apr-2022	1884.90	1899.00	1926.70	1843.25	1848.00	1869.55	1895.30	356096	6749.10	17614	51641	14.50
INDIGOPNTS	EQ	19-Apr-2022	1633.15	1637.20	1649.95	1575.60	1579.90	1592.70	1617.67	23436	379.12	3867	7117	30.37
INDIGRID	IV	19-Apr-2022	148.78	149.18	149.18	148.10	148.10	148.87	148.74	67976	101.11	331	61567	90.57
INDIGRID	NJ	19-Apr-2022	1101.00	1107.00	1107.00	1105.00	1105.00	1105.00	1106.89	95	1.05	3	95	100.00
INDIGRID	NL	19-Apr-2022	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	2	10	100.00
INDLMETER	EQ	19-Apr-2022	17.95	18.00	19.20	16.60	16.75	17.15	17.90	211242	37.81	876	144960	68.62
INDNIPPON	EQ	19-Apr-2022	462.60	470.40	475.00	437.00	437.00	447.95	461.97	22133	102.25	1628	11604	52.43
INDOBORAX	EQ	19-Apr-2022	155.95	160.00	160.00	153.70	154.15	155.30	155.41	44491	69.14	1267	29566	66.45
INDOCO	EQ	19-Apr-2022	383.90	385.80	389.40	351.05	367.75	370.05	378.86	39224	148.61	2120	19435	49.55
INDORAMA	EQ	19-Apr-2022	78.35	80.00	80.15	71.00	74.40	73.90	77.16	402255	310.37	4883	184269	45.81
INDOSOLAR	BZ	19-Apr-2022	5.35	5.60	5.60	5.60	5.60	5.60	5.60	125357	7.02	305	-	-
INDOSTAR	EQ	19-Apr-2022	227.50	227.70	231.95	222.40	223.50	227.30	228.76	31152	71.26	1384	17806	57.16
INDOTECH	EQ	19-Apr-2022	224.60	227.90	235.95	220.80	222.10	222.80	228.57	10621	24.28	484	5682	53.50
INDOTHAI	EQ	19-Apr-2022	371.35	361.15	375.00	360.45	371.50	368.45	369.20	19334	71.38	256	15771	81.57
INDOWIND	EQ	19-Apr-2022	17.60	16.80	18.30	16.80	17.60	17.50	17.72	539235	95.58	3239	300540	55.73
INDRAMEDCO	EQ	19-Apr-2022	67.40	67.95	69.50	66.55	66.70	67.25	68.02	182493	124.13	2752	79785	43.72
INDSWFTLAB	EQ	19-Apr-2022	69.85	70.80	71.60	68.40	68.60	69.40	70.42	66200	46.62	1142	41400	62.54
INDSWFTLTD	EQ	19-Apr-2022	11.85	12.85	12.85	11.80	11.85	11.90	12.15	60958	7.41	313	33294	54.62
INDTERRAIN	EQ	19-Apr-2022	59.75	59.80	63.05	57.70	58.00	59.30	61.17	420640	257.30	4094	154766	36.79
INDUSINDBK	EQ	19-Apr-2022	977.45	979.90	988.95	951.00	957.95	963.80	979.62	1747142	17115.29	47892	596084	34.12
INDUSTOWER	EQ	19-Apr-2022	216.85	218.00	220.25	210.60	212.40	213.65	217.08	1888734	4099.99	35894	914713	48.43
INEOSSTYRO	EQ	19-Apr-2022	1074.65	935.00	940.00	859.75	859.75	860.85	894.66	1471899	13168.42	46290	484792	32.94
INFIBEAM	EQ	19-Apr-2022	19.45	19.60	19.75	19.20	19.30	19.30	19.37	3371675	652.96	4783	2843578	84.34
INFOBEAN	EQ	19-Apr-2022	766.60	766.00	766.00	730.00	731.00	733.20	745.81	30086	224.38	2408	19173	63.73
INFOMEDIA	BE	19-Apr-2022	4.80	4.65	5.00	4.65	4.75	4.75	4.96	1478	0.07	12	-	-
INFRABEES	EQ	19-Apr-2022	533.82	533.00	540.34	525.00	529.33	530.53	538.79	6000	32.33	166	5302	88.37
INFY	EQ	19-Apr-2022	1621.40	1636.65	1636.65	1550.00	1565.00	1562.00	1589.69	17044923	270962.25	763964	10801702	63.37
INGERRAND	EQ	19-Apr-2022	1633.80	1620.00	1695.00	1620.00	1638.00	1649.30	1671.41	34915	583.57	5613	14576	41.75
INNOVATIVE	SM	19-Apr-2022	5.35	5.30	5.45	5.20	5.30	5.30	5.32	39000	2.07	13	36000	92.31
INOXLEISUR	EQ	19-Apr-2022	501.05	502.00	508.90	486.30	490.45	491.80	497.37	696357	3463.44	11540	315313	45.28
INOXWIND	EQ	19-Apr-2022	123.30	125.75	125.80	115.35	117.80	118.95	122.95	1477014	1815.97	14371	672309	45.52
INSECTICID	EQ	19-Apr-2022	683.25	686.70	719.90	668.00	672.00	697.70	708.66	93852	665.09	6401	42048	44.80
INSPIRISYS	BE	19-Apr-2022	53.75	51.30	54.40	51.10	52.55	52.55	52.25	7914	4.14	45	-	-
INTELLECT	EQ	19-Apr-2022	880.60	881.50	890.00	817.05	821.40	829.65	855.61	530302	4537.31	20380	232753	43.89
INTENTECH	EQ	19-Apr-2022	83.25	84.00	88.75	82.05	83.00	83.65	86.12	134195	115.56	1701	76436	56.96
INTLCONV	EQ	19-Apr-2022	77.95	78.85	81.25	74.75	76.75	77.30	79.70	256283	204.27	2753	137960	53.83
INVENTURE	EQ	19-Apr-2022	3.60	3.60	3.75	3.60	3.65	3.70	3.72	14656701	545.04	3973	4064144	27.73
IOB	EQ	19-Apr-2022	18.70	18.85	19.20	18.40	18.45	18.60	18.87	2845025	536.78	5770	863685	30.36
IOC	EQ	19-Apr-2022	128.10	129.30	133.00	128.50	129.85	130.30	131.14	20122110	26387.90	96217	8413050	41.81
IOLCP	EQ	19-Apr-2022	466.95	470.70	477.00	445.10	447.00	454.65	466.97	218013	1018.05	7137	117150	53.74
IONEXCHANG	EQ	19-Apr-2022	1737.35	1763.40	1800.00	1700.00	1700.00	1760.75	1765.11	9876	174.32	2290	6659	67.43
IPCALAB	EQ	19-Apr-2022	1023.05	1024.00	1026.10	1008.65	1017.00	1016.40	1015.87	192001	1950.48	15292	103825	54.08
IPL	EQ	19-Apr-2022	301.85	307.00	308.60	285.35	294.00	297.40	303.40	139133	422.13	3107	65729	47.24
IRB	EQ	19-Apr-2022	245.80	247.80	252.40	242.00	242.00	246.45	248.06	994017	2465.72	10919	410461	41.29
IRBINVIT	IV	19-Apr-2022	56.02	56.20	56.70	55.15	55.78	55.80	56.23	408290	229.57	2062	258321	63.27
IRCON	EQ	19-Apr-2022	42.45	42.70	43.60	42.10	42.30	42.55	42.97	1302439	559.67	7837	462430	35.50
IRCTC	EQ	19-Apr-2022	767.20	771.05	778.00	745.30	750.00	752.75	763.94	2121322	16205.53	77698	813090	38.33
IREDA	N6	19-Apr-2022	1389.99	1389.00	1389.00	1389.00	1389.00	1389.00	1389.00	10	0.14	1	10	100.00
IREDA	N7	19-Apr-2022	1229.00	1210.00	1210.00	1207.00	1207.00	1208.50	1209.31	130	1.57	8	130	100.00
IRFC	EQ	19-Apr-2022	22.00	22.10	22.40	21.90	21.95	22.00	22.19	8634544	1916.42	17092	3855985	44.66
IRFC	N2	19-Apr-2022	1192.00	1195.00	1195.00	1189.99	1189.99	1189.99	1190.60	789	9.39	14	737	93.41
IRFC	N8	19-Apr-2022	1438.95	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	2000	23.90	2	2000	100.00
IRFC	N9	19-Apr-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	1	25	100.00
IRFC	NA	19-Apr-2022	1239.90	1239.99	1239.99	1239.88	1239.90	1239.90	1239.89	71	0.88	4	71	100.00
IRFC	NB	19-Apr-2022	1144.25	1144.25	1144.25	1144.25	1144.25	1144.25	1144.25	28	0.32	1	28	100.00
IRFC	ND	19-Apr-2022	1062.85	1063.01	1063.01	1063.01	1063.01	1063.01	1063.01	500	5.32	1	500	100.00
IRFC	NE	19-Apr-2022	1254.20	1262.99	1262.99	1259.00	1259.00	1259.00	1260.04	576	7.26	10	576	100.00
IRFC	NH	19-Apr-2022	1289.00	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	25	0.31	1	25	100.00
IRFC	NJ	19-Apr-2022	1214.00	1210.15	1215.00	1205.01	1215.00	1215.00	1212.30	1049	12.72	55	652	62.15
IRFC	NO	19-Apr-2022	1236.30	1237.00	1237.00	1233.10	1233.10	1233.10	1235.65	112	1.38	7	110	98.21
IRIS	EQ	19-Apr-2022	106.80	109.85	109.85	103.70	103.70	104.50	106.07	12942	13.73	668	7152	55.26
IRISDOREME	EQ	19-Apr-2022	218.70	244.00	252.00	219.95	220.30	228.60	238.22	107729	256.63	1895	28904	26.83
ISEC	EQ	19-Apr-2022	627.20	633.90	645.00	612.25	629.85	625.00	632.19	795124	5026.66	20261	433553	54.53
ISFT	EQ	19-Apr-2022	186.35	186.00	189.20	182.50	183.00	184.05	185.75	16826	31.26	630	10409	61.86
ISGEC	EQ	19-Apr-2022	561.45	563.05	569.00	547.95	554.00	556.40	559.85	49390	276.51	3342	20887	42.29
ISMTLTD	EQ	19-Apr-2022	61.55	62.90	64.60	62.00	64.60	64.60	64.42	336736	216.93	845	279454	82.99
ITC	EQ	19-Apr-2022	270.10	272.00	272.50	258.80	259.25	261.55	267.74	23380138	62598.09	201593	11502363	49.20
ITDC	EQ	19-Apr-2022	380.00	382.20	395.00	363.00	373.00	375.50	384.01	45954	176.47	2729	11307	24.61
ITDCEM	EQ	19-Apr-2022	68.00	68.10	70.15	66.00	66.00	67.45	68.63	320622	220.06	4887	151594	47.28
ITI	EQ	19-Apr-2022	103.75	103.80	103.80	99.50	100.00	100.75	102.13	196536	200.73	4270	75200	38.26
IVC	EQ	19-Apr-2022	8.55	9.05	9.30	8.30	8.45	8.50	8.97	1392922	125.01	1756	916322	65.78
IVP	EQ	19-Apr-2022	160.45	165.80	165.80	150.05	150.20	155.20	161.26	23506	37.91	463	14037	59.72
IVZINGOLD	EQ	19-Apr-2022	4787.05	4780.70	4800.05	4745.20	4800.00	4798.35	4796.49	115	5.52	24	107	93.04
IVZINNIFTY	EQ	19-Apr-2022	1874.00	1874.00	1874.00	1846.20	1846.20	1847.22	1848.18	28	0.52	3	26	92.86
IWEL	EQ	19-Apr-2022	685.70	686.00	719.95	660.00	670.05	692.65	692.12	4685	32.43	377	2099	44.80
IZMO	EQ	19-Apr-2022	88.80	88.20	91.00	87.10	87.15	87.80	89.21	25016	22.32	538	15941	63.72
J&KBANK	EQ	19-Apr-2022	32.35	32.45	32.95	31.35	31.60	31.90	32.38	3191429	1033.41	6974	1507158	47.23
JAGRAN	EQ	19-Apr-2022	73.45	74.90	76.80	70.10	70.80	71.40	74.31	671628	499.06	7956	319478	47.57
JAGSNPHARM	EQ	19-Apr-2022	328.15	331.70	344.00	308.00	311.00	315.00	328.06	69248	227.17	2044	42537	61.43
JAIBALAJI	EQ	19-Apr-2022	55.80	57.00	58.05	54.80	55.60	55.55	56.72	253293	143.67	1829	206845	81.66
JAICORPLTD	EQ	19-Apr-2022	136.55	136.90	141.60	122.30	129.00	130.00	136.42	6660227	9085.70	40980	1156433	17.36
JAINAM	SM	19-Apr-2022	185.85	180.00	180.00	176.75	176.75	177.95	178.45	8000	14.28	4	8000	100.00
JAINSTUDIO	BZ	19-Apr-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	51	0.00	2	-	-
JAIPURKURT	EQ	19-Apr-2022	68.25	70.95	75.00	62.35	67.25	68.80	69.18	23564	16.30	995	8391	35.61
JALAN	SM	19-Apr-2022	13.80	13.80	13.80	13.15	13.15	13.15	13.26	18000	2.39	3	18000	100.00
JAMNAAUTO	EQ	19-Apr-2022	105.10	104.70	110.00	102.20	105.35	107.30	108.45	1944776	2109.09	20193	814109	41.86
JASH	EQ	19-Apr-2022	698.35	706.00	716.35	678.95	700.00	700.65	697.32	35816	249.75	2180	20841	58.19
JAYAGROGN	EQ	19-Apr-2022	245.45	248.50	281.80	246.05	265.85	268.55	272.67	514800	1403.69	15074	189080	36.73
JAYBARMARU	EQ	19-Apr-2022	162.10	162.90	165.75	153.00	153.05	158.95	161.51	18283	29.53	593	10523	57.56
JAYNECOIND	EQ	19-Apr-2022	23.80	23.60	24.25	23.05	23.85	23.85	23.72	79061	18.75	256	57163	72.30
JAYSREETEA	EQ	19-Apr-2022	114.20	115.00	117.90	108.60	108.90	111.20	115.09	283246	326.00	6755	129696	45.79
JBCHEPHARM	EQ	19-Apr-2022	1600.10	1588.00	1619.95	1588.00	1615.00	1611.25	1610.63	32363	521.25	7641	20829	64.36
JBFIND	EQ	19-Apr-2022	15.15	15.15	15.70	14.55	14.90	15.10	15.05	140521	21.14	506	109821	78.15
JBMA	EQ	19-Apr-2022	578.80	594.00	595.00	554.80	585.00	586.55	577.53	311217	1797.37	13909	162604	52.25
JCHAC	EQ	19-Apr-2022	2065.90	2091.00	2103.65	2032.00	2046.75	2055.85	2075.96	16836	349.51	2586	9828	58.37
JETAIRWAYS	BZ	19-Apr-2022	88.10	89.75	89.75	87.00	87.00	87.35	88.14	36294	31.99	637	-	-
JETFREIGHT	EQ	19-Apr-2022	71.65	73.45	73.45	68.45	68.80	69.85	69.67	28615	19.94	490	16951	59.24
JHS	EQ	19-Apr-2022	24.60	24.30	25.35	24.00	24.20	24.45	24.60	90589	22.28	493	52001	57.40
JINDALPHOT	EQ	19-Apr-2022	255.90	265.00	265.00	232.30	243.00	245.05	252.20	26699	67.34	872	14508	54.34
JINDALPOLY	EQ	19-Apr-2022	1129.95	1138.95	1148.00	1103.30	1110.50	1120.65	1131.99	43277	489.89	3219	21390	49.43
JINDALSAW	EQ	19-Apr-2022	96.10	96.70	101.50	96.00	96.35	97.20	99.23	3165291	3140.79	19887	981670	31.01
JINDALSTEL	EQ	19-Apr-2022	553.05	558.85	569.90	545.70	546.85	553.75	562.77	5597174	31498.97	86429	1336463	23.88
JINDRILL	EQ	19-Apr-2022	238.25	241.40	245.00	234.00	235.05	235.90	239.38	86556	207.20	2121	53760	62.11
JINDWORLD	EQ	19-Apr-2022	375.70	383.80	387.65	355.10	359.95	366.60	368.23	403981	1487.59	20186	161480	39.97
JISLDVREQS	EQ	19-Apr-2022	22.90	23.00	23.70	22.35	22.55	22.95	23.07	28590	6.59	173	19001	66.46
JISLJALEQS	EQ	19-Apr-2022	44.50	44.70	46.40	44.25	44.50	44.60	45.27	3960976	1793.30	7076	2204589	55.66
JITFINFRA	BE	19-Apr-2022	121.00	123.20	125.50	117.30	118.00	118.25	120.79	38305	46.27	326	-	-
JKCEMENT	EQ	19-Apr-2022	2726.45	2750.00	2833.05	2674.65	2694.90	2709.90	2778.64	152913	4248.90	10764	35982	23.53
JKIL	EQ	19-Apr-2022	211.70	214.70	226.60	204.10	205.00	208.60	218.42	1856147	4054.19	23564	692633	37.32
JKLAKSHMI	EQ	19-Apr-2022	462.00	468.90	468.90	433.30	437.35	440.50	453.08	252845	1145.59	12612	130641	51.67
JKPAPER	EQ	19-Apr-2022	365.10	369.00	370.00	340.60	344.00	345.20	357.34	2582616	9228.64	45158	741096	28.70
JKTYRE	EQ	19-Apr-2022	124.10	125.35	128.25	122.20	123.00	123.45	125.66	1953647	2454.99	21347	780198	39.94
JMA	EQ	19-Apr-2022	81.50	82.00	82.50	78.35	79.80	79.55	80.35	22721	18.26	364	16142	71.04
JMCPROJECT	EQ	19-Apr-2022	87.40	87.45	89.30	84.50	85.00	86.00	87.51	46940	41.08	942	27948	59.54
JMFINANCIL	EQ	19-Apr-2022	70.90	71.00	72.40	69.05	69.05	69.95	71.07	836026	594.20	5747	427816	51.17
JOCIL	EQ	19-Apr-2022	211.70	215.20	217.90	210.00	210.00	210.80	213.53	19663	41.99	557	11797	60.00
JPASSOCIAT	EQ	19-Apr-2022	10.75	10.90	11.10	10.00	10.20	10.25	10.69	10223927	1092.76	10763	6093693	59.60
JPINFRATEC	EQ	19-Apr-2022	3.00	3.00	3.15	3.00	3.10	3.10	3.12	3381553	105.63	5916	1651429	48.84
JPOLYINVST	EQ	19-Apr-2022	272.70	272.10	285.70	272.00	273.05	274.65	278.02	7492	20.83	340	4111	54.87
JPPOWER	EQ	19-Apr-2022	7.70	7.75	8.00	7.45	7.50	7.55	7.79	44134186	3438.71	36297	18528398	41.98
JSL	EQ	19-Apr-2022	204.75	206.30	214.70	197.10	199.95	202.50	208.95	1574729	3290.45	19038	447310	28.41
JSLHISAR	EQ	19-Apr-2022	387.00	392.00	402.00	385.90	387.00	392.95	397.08	219050	869.81	9372	117542	53.66
JSLL	ST	19-Apr-2022	150.00	165.10	173.35	162.25	173.35	173.35	168.09	1115000	1874.22	893	1091000	97.85
JSWENERGY	BE	19-Apr-2022	342.15	348.00	354.95	325.05	332.75	337.65	348.22	859110	2991.63	7965	-	-
JSWHL	EQ	19-Apr-2022	4404.75	4410.20	4496.55	4291.00	4300.00	4301.55	4375.06	1151	50.36	315	857	74.46
JSWISPL	EQ	19-Apr-2022	37.40	37.60	38.55	35.65	36.00	36.65	37.67	2549654	960.34	7274	1257492	49.32
JSWSTEEL	EQ	19-Apr-2022	767.85	772.70	790.00	736.10	740.40	746.40	773.70	7301285	56489.68	113702	1300589	17.81
JTEKTINDIA	EQ	19-Apr-2022	77.90	77.80	79.50	76.25	76.55	77.80	78.42	72419	56.79	1170	42538	58.74
JTLINFRA	EQ	19-Apr-2022	269.25	273.80	279.90	255.10	259.00	264.05	272.91	297239	811.21	7009	118848	39.98
JUBLFOOD	EQ	19-Apr-2022	2844.70	577.00	583.30	530.00	543.15	546.20	558.41	7231554	40381.78	167230	2689742	37.19
JUBLINDS	EQ	19-Apr-2022	493.95	498.00	513.95	473.55	473.55	486.90	500.80	19980	100.06	1527	10052	50.31
JUBLINGREA	EQ	19-Apr-2022	519.95	524.80	530.35	500.00	500.00	505.10	517.08	625985	3236.87	15660	246349	39.35
JUBLPHARMA	EQ	19-Apr-2022	461.75	471.85	484.45	452.70	454.45	462.25	473.28	170840	808.55	9123	52793	30.90
JUNIORBEES	EQ	19-Apr-2022	455.58	459.04	485.00	440.09	447.63	448.99	454.96	174268	792.86	7585	103900	59.62
JUSTDIAL	EQ	19-Apr-2022	860.95	865.50	916.00	862.30	890.00	890.60	895.07	2101091	18806.27	65973	309133	14.71
JYOTHYLAB	EQ	19-Apr-2022	154.80	154.80	156.95	151.00	151.75	153.90	155.54	227830	354.37	5186	131776	57.84
JYOTISTRUC	BZ	19-Apr-2022	19.65	19.65	20.60	19.25	20.55	20.45	20.20	129355	26.13	220	-	-
KABRAEXTRU	EQ	19-Apr-2022	470.25	474.70	479.40	447.00	453.00	460.55	469.30	28931	135.77	1265	18996	65.66
KAJARIACER	EQ	19-Apr-2022	1032.10	1037.30	1062.50	1015.00	1015.00	1031.25	1043.46	96409	1005.99	8311	44035	45.68
KAKATCEM	EQ	19-Apr-2022	254.55	257.85	259.55	250.00	250.00	252.40	254.90	18433	46.99	831	10176	55.21
KALPATPOWR	EQ	19-Apr-2022	390.20	392.00	397.55	380.00	382.00	384.55	391.24	224852	879.72	6284	150336	66.86
KALYANIFRG	BE	19-Apr-2022	195.10	194.00	203.50	192.10	200.00	200.00	195.12	301	0.59	13	-	-
KALYANKJIL	EQ	19-Apr-2022	64.00	64.60	64.85	61.50	62.50	62.80	63.74	414094	263.96	3962	250374	60.46
KAMATHOTEL	EQ	19-Apr-2022	82.50	85.00	85.00	76.75	77.95	78.55	81.42	151670	123.50	3206	94387	62.23
KAMDHENU	EQ	19-Apr-2022	265.90	272.95	275.15	248.00	254.00	255.05	263.10	273459	719.46	11945	158115	57.82
KANANIIND	BE	19-Apr-2022	27.85	27.85	29.05	27.00	28.00	28.65	28.39	410607	116.58	569	-	-
KANORICHEM	EQ	19-Apr-2022	133.35	139.70	139.70	130.15	131.00	134.60	137.57	11542	15.88	309	6867	59.50
KANPRPLA	EQ	19-Apr-2022	133.05	134.95	138.85	133.95	134.00	135.05	136.48	14492	19.78	388	10283	70.96
KANSAINER	EQ	19-Apr-2022	468.70	465.10	480.00	465.10	472.00	473.05	474.56	225985	1072.44	8025	130567	57.78
KAPSTON	EQ	19-Apr-2022	178.95	187.85	187.85	186.70	187.85	187.85	187.83	42239	79.34	726	37936	89.81
KARMAENG	EQ	19-Apr-2022	33.80	33.80	34.35	31.00	31.85	32.15	32.79	7364	2.41	227	3773	51.24
KARURVYSYA	EQ	19-Apr-2022	50.25	50.70	52.00	49.50	50.40	50.55	51.16	3510242	1795.97	14814	1658813	47.26
KAUSHALYA	EQ	19-Apr-2022	4.20	4.20	4.50	4.05	4.35	4.45	4.36	49775	2.17	153	36139	72.60
KAVVERITEL	EQ	19-Apr-2022	12.20	12.45	12.45	11.60	11.60	11.60	11.83	29207	3.45	165	21450	73.44
KAYA	EQ	19-Apr-2022	397.25	403.70	404.95	369.00	374.70	378.35	388.22	16028	62.22	970	7744	48.32
KBCGLOBAL	EQ	19-Apr-2022	10.00	10.20	10.60	9.35	9.40	9.40	9.79	32576712	3189.54	14798	18832461	57.81
KCP	EQ	19-Apr-2022	122.60	123.95	127.00	121.00	121.10	121.30	123.46	226925	280.17	3500	116106	51.16
KCPSUGIND	EQ	19-Apr-2022	31.50	32.00	33.25	31.15	31.25	31.60	32.60	1582058	515.82	5697	947908	59.92
KDDL	EQ	19-Apr-2022	1080.00	1080.00	1123.25	1035.05	1038.00	1038.55	1057.85	16057	169.86	2212	9589	59.72
KEC	EQ	19-Apr-2022	399.55	401.40	407.85	395.00	396.95	399.10	403.38	606332	2445.81	19248	229868	37.91
KECL	EQ	19-Apr-2022	25.10	25.10	25.55	24.20	24.50	24.60	24.97	128995	32.20	698	97052	75.24
KEERTI	EQ	19-Apr-2022	19.90	19.90	20.40	19.35	20.00	19.60	20.01	9202	1.84	47	5592	60.77
KEI	EQ	19-Apr-2022	1242.25	1254.05	1265.00	1162.30	1162.50	1201.50	1234.76	114121	1409.13	8108	59301	51.96
KELLTONTEC	EQ	19-Apr-2022	91.10	93.00	93.75	88.25	89.00	91.05	91.90	390403	358.77	3573	278138	71.24
KENNAMET	EQ	19-Apr-2022	2086.40	2110.00	2110.00	1932.80	1985.00	1983.65	2032.95	29825	606.33	4619	13411	44.97
KERNEX	BE	19-Apr-2022	191.95	195.00	200.00	185.00	185.00	186.65	191.54	18169	34.80	147	-	-
KESORAMIND	EQ	19-Apr-2022	57.20	59.30	59.65	56.40	57.00	57.55	58.69	1551622	910.64	6525	551819	35.56
KEYFINSERV	EQ	19-Apr-2022	115.60	116.00	119.50	111.50	111.50	114.75	116.43	14542	16.93	461	8470	58.25
KHADIM	EQ	19-Apr-2022	233.70	235.00	245.00	234.75	234.80	237.20	239.04	42218	100.92	1755	18410	43.61
KHAICHEM	EQ	19-Apr-2022	148.35	151.80	153.30	140.95	141.00	143.90	148.51	515419	765.44	11884	304395	59.06
KHAITANLTD	EQ	19-Apr-2022	53.10	55.75	55.75	55.75	55.75	55.75	55.75	5438	3.03	40	5438	100.00
KHANDSE	EQ	19-Apr-2022	23.50	25.00	25.00	22.90	23.10	23.30	23.68	5901	1.40	114	3984	67.51
KHFM	SM	19-Apr-2022	44.60	45.00	45.00	45.00	45.00	45.00	45.00	3100	1.40	1	3100	100.00
KICL	EQ	19-Apr-2022	1779.15	1785.00	1798.70	1741.00	1741.00	1759.65	1783.34	155	2.76	58	133	85.81
KILITCH	EQ	19-Apr-2022	199.05	207.30	207.30	185.30	186.20	194.60	198.93	7407	14.74	225	4461	60.23
KIMS	EQ	19-Apr-2022	1408.40	1408.40	1419.30	1397.00	1409.90	1402.25	1405.30	21769	305.92	2449	10195	46.83
KINGFA	EQ	19-Apr-2022	1214.65	1224.00	1240.00	1160.00	1178.00	1179.65	1198.08	7034	84.27	716	4651	66.12
KIOCL	EQ	19-Apr-2022	220.80	220.10	240.00	220.10	227.00	229.50	232.60	262133	609.71	16642	64364	24.55
KIRIINDUS	EQ	19-Apr-2022	508.35	513.70	518.95	505.70	506.10	507.20	510.63	107825	550.59	4237	64647	59.96
KIRLFER	EQ	19-Apr-2022	259.50	260.80	267.40	236.70	244.20	250.50	260.04	383889	998.28	9494	202016	52.62
KIRLOSBROS	EQ	19-Apr-2022	337.00	340.30	357.00	337.05	340.00	344.45	348.03	35958	125.14	2618	21024	58.47
KIRLOSENG	EQ	19-Apr-2022	152.55	154.00	157.20	151.00	151.15	153.15	154.88	131414	203.53	2699	60331	45.91
KIRLOSIND	EQ	19-Apr-2022	1590.55	1619.45	1619.45	1560.00	1590.25	1581.25	1591.46	2097	33.37	227	1725	82.26
KITEX	EQ	19-Apr-2022	279.90	282.85	288.00	262.00	266.00	269.50	278.83	588121	1639.85	12203	213298	36.27
KKCL	EQ	19-Apr-2022	223.10	224.30	226.85	212.15	212.20	217.80	220.89	80769	178.41	2653	48257	59.75
KMSUGAR	EQ	19-Apr-2022	39.35	40.25	41.45	37.60	38.15	38.45	40.08	2271367	910.29	9341	920517	40.53
KNAGRI	SM	19-Apr-2022	253.35	253.00	261.00	227.00	228.00	230.75	239.26	401600	960.85	245	238400	59.36
KNRCON	EQ	19-Apr-2022	277.70	278.65	280.75	275.00	275.00	277.10	278.11	213750	594.46	3511	152322	71.26
KOHINOOR	EQ	19-Apr-2022	10.20	10.70	10.70	10.70	10.70	10.70	10.70	6630	0.71	22	6630	100.00
KOKUYOCMLN	EQ	19-Apr-2022	64.85	65.00	66.65	62.25	62.50	63.35	65.10	69475	45.23	952	35710	51.40
KOLTEPATIL	EQ	19-Apr-2022	283.80	286.70	296.55	277.20	286.00	286.95	290.48	409466	1189.41	9194	128872	31.47
KOPRAN	EQ	19-Apr-2022	288.45	293.40	294.45	276.80	276.80	281.30	286.74	217061	622.40	5281	103464	47.67
KOTAKALPHA	EQ	19-Apr-2022	34.83	36.93	36.93	34.00	34.20	34.34	34.62	740050	256.20	971	412287	55.71
KOTAKBANK	EQ	19-Apr-2022	1750.40	1763.00	1766.70	1687.00	1702.50	1707.50	1732.99	2389574	41411.09	102775	1233749	51.63
KOTAKBKETF	EQ	19-Apr-2022	371.17	371.17	378.18	362.65	364.60	366.42	369.23	29158	107.66	519	19180	65.78
KOTAKGOLD	EQ	19-Apr-2022	46.21	46.48	46.48	45.81	46.28	46.23	46.15	268095	123.73	728	179339	66.89
KOTAKIT	EQ	19-Apr-2022	33.90	34.10	34.20	33.01	33.33	33.09	33.34	185167	61.74	1075	111473	60.20
KOTAKLOVOL	EQ	19-Apr-2022	12.75	12.75	13.14	12.50	12.55	12.71	12.76	8015	1.02	123	5538	69.10
KOTAKMID50	EQ	19-Apr-2022	81.55	82.19	84.47	81.45	82.75	82.76	83.82	3918	3.28	50	3629	92.62
KOTAKNIFTY	EQ	19-Apr-2022	181.77	186.87	186.87	177.95	178.40	179.35	180.80	46733	84.49	615	39143	83.76
KOTAKNV20	EQ	19-Apr-2022	98.46	99.40	99.40	97.41	97.60	97.70	97.74	26244	25.65	275	8858	33.75
KOTAKPSUBK	EQ	19-Apr-2022	275.75	277.00	282.00	272.20	272.20	276.29	278.29	12129	33.75	252	7881	64.98
KOTARISUG	EQ	19-Apr-2022	43.85	44.40	46.00	41.65	42.05	42.50	44.53	688286	306.52	3751	356046	51.73
KOTHARIPET	EQ	19-Apr-2022	110.75	114.00	114.95	90.00	99.00	101.10	108.42	1033152	1120.10	14196	389031	37.65
KOTHARIPRO	BE	19-Apr-2022	128.65	131.90	131.90	123.00	123.00	124.20	125.34	9250	11.59	106	-	-
KOTYARK	SM	19-Apr-2022	364.40	348.05	354.95	346.20	346.20	346.20	348.39	23600	82.22	51	17600	74.58
KOVAI	EQ	19-Apr-2022	1729.80	1718.65	1761.25	1718.65	1730.00	1730.00	1736.90	3268	56.76	560	2114	64.69
KPIGLOBAL	EQ	19-Apr-2022	515.30	534.00	541.05	511.55	518.95	518.85	532.92	87306	465.27	4211	39863	45.66
KPITTECH	EQ	19-Apr-2022	547.35	556.00	562.45	540.00	543.00	546.10	554.29	1202528	6665.44	54629	662894	55.13
KPRMILL	EQ	19-Apr-2022	673.60	679.00	683.85	636.75	641.00	647.85	663.18	198749	1318.06	13354	126228	63.51
KRBL	EQ	19-Apr-2022	238.00	239.00	254.60	239.00	240.50	243.35	248.84	1910410	4753.90	24252	559686	29.30
KREBSBIO	EQ	19-Apr-2022	169.70	172.30	175.40	167.35	167.35	167.70	171.32	26185	44.86	445	17643	67.38
KRIDHANINF	EQ	19-Apr-2022	5.65	5.75	5.90	5.65	5.80	5.80	5.77	37545	2.17	160	28098	74.84
KRISHANA	EQ	19-Apr-2022	331.50	340.00	359.95	295.55	315.00	313.00	317.84	250038	794.73	7222	95377	38.15
KRISHIVAL	SM	19-Apr-2022	75.05	82.55	82.55	80.00	82.55	82.55	82.45	81000	66.79	26	69000	85.19
KRISHNADEF	ST	19-Apr-2022	105.35	110.60	110.60	105.00	110.60	109.95	110.27	336000	370.52	89	288000	85.71
KRITI	EQ	19-Apr-2022	114.80	115.90	122.50	113.65	114.80	115.50	118.95	118973	141.51	3940	57084	47.98
KRSNAA	EQ	19-Apr-2022	540.65	543.90	550.00	535.30	536.00	542.80	545.52	61728	336.74	3686	31932	51.73
KSB	EQ	19-Apr-2022	1326.70	1346.90	1346.90	1306.05	1310.00	1321.65	1328.59	13422	178.32	2244	6387	47.59
KSCL	EQ	19-Apr-2022	618.70	624.40	629.30	601.30	605.95	610.05	620.73	203765	1264.84	10370	103994	51.04
KSL	EQ	19-Apr-2022	327.30	330.40	336.00	322.15	323.00	324.45	329.92	48338	159.48	2626	21349	44.17
KSOLVES	SM	19-Apr-2022	361.10	369.00	375.00	350.00	350.00	354.65	365.44	23200	84.78	56	14800	63.79
KTKBANK	EQ	19-Apr-2022	63.40	63.40	64.45	62.90	63.00	63.20	63.83	1428449	911.77	5112	620186	43.42
KUANTUM	EQ	19-Apr-2022	92.25	93.25	96.95	89.30	90.90	92.65	95.11	265353	252.37	2418	91501	34.48
L&TFH	EQ	19-Apr-2022	82.05	82.40	83.25	79.80	80.20	80.70	81.93	4314975	3535.11	17651	1165329	27.01
L&TFINANCE	NC	19-Apr-2022	1052.00	1053.40	1060.00	1052.00	1060.00	1060.00	1056.01	496	5.24	20	496	100.00
L&TFINANCE	NG	19-Apr-2022	1128.00	1147.00	1147.00	1147.00	1147.00	1147.00	1147.00	3	0.03	1	3	100.00
L&TFINANCE	NI	19-Apr-2022	1139.90	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	100	1.13	3	100	100.00
L&TFINANCE	NO	19-Apr-2022	1045.00	1054.00	1054.00	1042.01	1042.01	1042.01	1049.14	185	1.94	3	185	100.00
L&TFINANCE	NQ	19-Apr-2022	1148.95	1099.79	1099.79	1099.79	1099.79	1099.79	1099.79	19	0.21	1	19	100.00
L&TFINANCE	NU	19-Apr-2022	1090.00	1113.99	1113.99	1080.10	1080.10	1080.20	1080.90	146	1.58	8	143	97.95
L&TFINANCE	NW	19-Apr-2022	1098.99	1124.90	1125.00	1124.90	1125.00	1125.00	1124.94	25	0.28	2	25	100.00
L&TFINANCE	Y1	19-Apr-2022	1214.20	1210.36	1220.00	1210.25	1216.00	1216.00	1212.37	970	11.76	15	970	100.00
L&TFINANCE	Y7	19-Apr-2022	1050.50	1037.00	1037.00	1035.21	1035.21	1035.21	1036.40	30	0.31	2	30	100.00
L&TFINANCE	Y9	19-Apr-2022	1085.00	1079.00	1082.00	1079.00	1082.00	1082.00	1080.67	90	0.97	2	90	100.00
LAGNAM	EQ	19-Apr-2022	89.30	90.00	90.00	84.85	87.00	86.35	86.29	89486	77.21	703	54586	61.00
LAKPRE	BZ	19-Apr-2022	6.20	6.20	6.30	5.95	6.15	6.15	6.02	8763	0.53	16	-	-
LALPATHLAB	EQ	19-Apr-2022	2696.95	2724.00	2795.00	2652.05	2705.00	2714.95	2751.71	278211	7655.55	22166	100890	36.26
LAMBODHARA	EQ	19-Apr-2022	111.55	112.00	115.05	105.35	107.65	109.40	111.37	50367	56.09	1083	23789	47.23
LAOPALA	EQ	19-Apr-2022	378.90	381.80	393.95	367.90	367.90	374.15	382.67	349737	1338.34	21705	134647	38.50
LASA	EQ	19-Apr-2022	62.35	64.40	64.40	56.00	57.75	58.75	61.94	601454	372.55	5655	392045	65.18
LATENTVIEW	EQ	19-Apr-2022	479.00	483.30	487.65	453.75	457.00	460.55	473.82	551853	2614.77	18024	239413	43.38
LAURUSLABS	EQ	19-Apr-2022	598.05	601.35	626.30	584.55	588.20	596.95	613.72	4325478	26546.36	85953	1036578	23.96
LAXMICOT	EQ	19-Apr-2022	29.70	30.50	31.00	28.50	28.75	29.00	29.53	103553	30.58	1243	62924	60.77
LAXMIMACH	EQ	19-Apr-2022	10030.40	9965.00	10090.00	9610.20	9700.00	9751.00	9862.12	6911	681.57	2536	3555	51.44
LCCINFOTEC	EQ	19-Apr-2022	4.00	4.20	4.20	3.90	4.10	4.05	4.13	250318	10.33	584	178636	71.36
LEMONTREE	EQ	19-Apr-2022	66.15	66.50	67.30	63.00	63.50	64.15	65.81	8053219	5299.56	29801	2822065	35.04
LEXUS	SM	19-Apr-2022	35.60	37.35	37.35	37.00	37.35	37.35	37.31	19000	7.09	17	19000	100.00
LFIC	EQ	19-Apr-2022	115.00	115.25	117.00	111.15	111.15	114.40	115.06	1481	1.70	96	1166	78.73
LGBBROSLTD	EQ	19-Apr-2022	620.85	625.05	627.90	602.00	602.00	615.25	619.17	77367	479.03	3546	44647	57.71
LGBFORGE	EQ	19-Apr-2022	11.75	12.00	12.90	12.00	12.40	12.80	12.73	531257	67.65	893	299548	56.38
LIBAS	EQ	19-Apr-2022	26.10	26.80	26.80	26.00	26.15	26.10	26.31	44081	11.60	311	33172	75.25
LIBERTSHOE	EQ	19-Apr-2022	160.75	161.70	171.00	160.10	162.00	162.55	166.87	358399	598.07	6970	82254	22.95
LICHSGFIN	EQ	19-Apr-2022	376.75	380.00	388.40	371.05	373.00	378.30	381.47	2455500	9366.94	34867	526325	21.43
LICNETFGSC	EQ	19-Apr-2022	22.09	21.95	22.60	21.95	22.06	22.05	22.03	59632	13.14	189	59089	99.09
LICNETFN50	EQ	19-Apr-2022	184.25	187.50	187.95	181.00	181.00	183.09	183.94	1426	2.62	78	1209	84.78
LICNETFSEN	EQ	19-Apr-2022	615.16	616.00	623.49	599.95	599.95	610.86	613.79	387	2.38	46	366	94.57
LICNFNHGP	EQ	19-Apr-2022	185.75	188.44	189.00	181.25	182.86	184.87	185.78	1939	3.60	61	1740	89.74
LIKHITHA	EQ	19-Apr-2022	319.05	319.05	328.40	306.00	312.80	313.60	320.13	27033	86.54	1488	15567	57.59
LINC	EQ	19-Apr-2022	283.00	280.35	288.00	275.10	275.10	276.70	280.36	4614	12.94	183	2455	53.21
LINCOLN	EQ	19-Apr-2022	352.00	354.35	364.00	350.05	352.00	357.45	357.37	113386	405.21	3843	53259	46.97
LINDEINDIA	EQ	19-Apr-2022	3532.40	3577.80	3700.00	3508.00	3509.30	3544.55	3625.54	146051	5295.14	20063	35867	24.56
LIQUIDBEES	EQ	19-Apr-2022	999.99	999.99	1000.01	999.61	999.99	1000.00	1000.00	1598652	15986.56	6667	1197133	74.88
LIQUIDETF	EQ	19-Apr-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	10510	105.10	82	7170	68.22
LODHA	EQ	19-Apr-2022	1093.80	1100.00	1100.00	1021.60	1025.00	1042.15	1063.91	195767	2082.79	15747	93151	47.58
LOKESHMACH	EQ	19-Apr-2022	98.80	101.80	102.45	88.00	91.95	92.10	95.35	272768	260.10	2636	175379	64.30
LOTUSEYE	EQ	19-Apr-2022	56.40	57.50	58.70	57.45	57.45	57.55	57.91	11794	6.83	114	10034	85.08
LOVABLE	EQ	19-Apr-2022	153.80	154.95	169.15	154.55	161.95	164.80	166.86	435795	727.18	4603	160884	36.92
LPDC	EQ	19-Apr-2022	8.55	8.20	8.85	8.15	8.15	8.20	8.31	69483	5.78	304	52559	75.64
LSIL	EQ	19-Apr-2022	13.25	13.00	14.55	13.00	14.55	14.55	14.40	7025589	1011.95	6731	3495913	49.76
LT	EQ	19-Apr-2022	1738.35	1748.30	1760.75	1687.00	1700.00	1705.75	1723.92	2737766	47196.84	112453	1977723	72.24
LTI	EQ	19-Apr-2022	5873.65	5899.00	5923.60	5365.40	5385.00	5472.35	5641.64	1130004	63750.74	113403	352316	31.18
LTTS	EQ	19-Apr-2022	4305.15	4375.00	4413.55	4160.80	4180.00	4209.70	4311.86	391367	16875.20	44590	131478	33.59
LUMAXIND	EQ	19-Apr-2022	996.90	1015.00	1018.30	991.00	1000.95	1002.90	1008.57	4278	43.15	801	1870	43.71
LUMAXTECH	EQ	19-Apr-2022	177.45	176.50	194.00	176.50	178.80	181.70	187.93	406386	763.71	10664	133509	32.85
LUPIN	EQ	19-Apr-2022	770.15	775.00	783.30	761.00	766.25	769.50	772.36	1627429	12569.61	34009	1199228	73.69
LUXIND	EQ	19-Apr-2022	2364.30	2374.80	2472.95	2365.00	2384.55	2394.70	2421.83	101684	2462.61	11207	35300	34.72
LXCHEM	EQ	19-Apr-2022	434.55	440.00	452.60	420.00	422.00	426.60	438.35	1249659	5477.87	30239	356103	28.50
LYKALABS	EQ	19-Apr-2022	190.10	191.00	192.00	180.00	182.00	185.45	186.45	151426	282.34	2040	110186	72.77
LYPSAGEMS	EQ	19-Apr-2022	6.35	6.15	6.50	6.15	6.35	6.40	6.39	19010	1.22	82	16161	85.01
M&M	EQ	19-Apr-2022	874.10	878.10	887.80	865.10	867.50	872.50	880.55	3301212	29068.73	93869	2254683	68.30
M&MFIN	EQ	19-Apr-2022	177.60	179.80	184.35	176.00	176.00	179.25	181.75	5681901	10326.98	34785	2398961	42.22
M&MFIN	N1	19-Apr-2022	1110.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	47	0.52	2	47	100.00
M&MFIN	N2	19-Apr-2022	1127.00	1135.55	1149.99	1131.00	1131.00	1131.00	1135.25	755	8.57	18	635	84.11
M14RG	MF	19-Apr-2022	16.15	16.18	16.18	16.10	16.10	16.10	16.13	50649	8.17	17	50649	100.00
MAANALU	EQ	19-Apr-2022	153.10	155.60	155.60	143.90	148.40	146.80	148.69	82622	122.85	2283	45723	55.34
MACPOWER	EQ	19-Apr-2022	246.00	246.00	264.20	237.00	240.00	239.20	247.43	43481	107.59	872	29258	67.29
MADHAV	EQ	19-Apr-2022	58.50	58.95	61.65	58.95	59.50	60.30	60.26	82040	49.44	890	58238	70.99
MADHAVBAUG	SM	19-Apr-2022	189.40	189.15	199.00	189.15	195.00	194.00	192.70	9600	18.50	6	6400	66.67
MADHUCON	EQ	19-Apr-2022	7.65	7.50	7.80	7.50	7.60	7.55	7.57	50399	3.82	187	23308	46.25
MADRASFERT	EQ	19-Apr-2022	53.50	53.85	54.90	50.05	50.30	50.90	53.19	1749416	930.44	8346	751891	42.98
MAESGETF	EQ	19-Apr-2022	29.07	29.10	29.10	28.29	28.43	28.51	28.85	17535	5.06	184	16541	94.33
MAFANG	EQ	19-Apr-2022	44.87	46.02	46.80	45.00	45.54	45.77	45.99	375900	172.89	3060	255300	67.92
MAFSETF	EQ	19-Apr-2022	17.00	17.05	17.11	16.55	16.59	16.68	16.77	203584	34.14	770	182309	89.55
MAGADSUGAR	EQ	19-Apr-2022	440.85	448.00	453.35	400.00	407.15	410.30	434.23	469088	2036.90	23689	185935	39.64
MAGNUM	EQ	19-Apr-2022	16.05	16.05	16.85	15.25	15.25	16.00	16.52	664725	109.82	1118	420877	63.32
MAHABANK	EQ	19-Apr-2022	17.90	18.10	18.40	17.70	17.75	17.95	18.03	3329394	600.34	4697	1579849	47.45
MAHAPEXLTD	EQ	19-Apr-2022	96.55	96.50	99.45	91.00	92.00	93.30	95.62	5769	5.52	357	2107	36.52
MAHASTEEL	EQ	19-Apr-2022	85.70	86.65	90.50	83.10	86.00	86.20	88.42	52989	46.85	1399	23819	44.95
MAHEPC	EQ	19-Apr-2022	101.35	101.70	104.70	99.50	99.50	101.15	102.20	65849	67.30	1320	40782	61.93
MAHESHWARI	EQ	19-Apr-2022	102.35	102.55	103.00	100.50	101.45	101.25	101.60	249791	253.79	2056	185705	74.34
MAHICKRA	SM	19-Apr-2022	77.00	81.80	81.90	76.50	76.50	76.50	80.79	7500	6.06	4	7500	100.00
MAHINDCIE	EQ	19-Apr-2022	194.00	195.05	197.55	180.80	184.80	187.15	192.38	112744	216.89	3821	47459	42.09
MAHKTECH	EQ	19-Apr-2022	13.81	13.85	13.85	13.41	13.55	13.63	13.58	204165	27.72	454	147856	72.42
MAHLIFE	EQ	19-Apr-2022	371.20	376.00	379.00	352.35	355.00	361.35	370.45	162762	602.95	5194	82572	50.73
MAHLOG	EQ	19-Apr-2022	496.65	494.25	509.35	490.00	490.00	493.70	498.20	85598	426.45	5153	32992	38.54
MAHSCOOTER	EQ	19-Apr-2022	3829.10	3835.00	3945.60	3801.05	3801.05	3869.40	3900.17	6422	250.47	1312	4002	62.32
MAHSEAMLES	EQ	19-Apr-2022	578.10	580.00	606.95	580.00	580.00	586.25	593.44	151206	897.31	8069	70166	46.40
MAITHANALL	EQ	19-Apr-2022	1510.70	1513.00	1545.00	1475.10	1488.00	1482.85	1510.12	80027	1208.50	6348	42273	52.82
MALLCOM	EQ	19-Apr-2022	841.10	869.95	869.95	832.00	860.00	851.80	850.25	4496	38.23	306	3836	85.32
MALUPAPER	EQ	19-Apr-2022	38.05	38.05	39.80	36.50	37.00	37.30	38.71	108530	42.01	1201	61036	56.24
MAM150ETF	EQ	19-Apr-2022	11.38	11.30	11.50	11.13	11.13	11.29	11.44	100713	11.52	975	99437	98.73
MAMFGETF	EQ	19-Apr-2022	81.70	82.27	82.59	80.19	80.19	80.90	80.93	269001	217.71	155	260252	96.75
MAN50ETF	EQ	19-Apr-2022	177.92	179.88	179.88	173.71	174.32	175.69	175.94	149318	262.71	263	146967	98.43
MANAKALUCO	EQ	19-Apr-2022	24.15	24.65	25.95	22.65	23.65	24.15	24.62	157616	38.81	1616	84762	53.78
MANAKCOAT	EQ	19-Apr-2022	26.15	26.15	27.45	26.10	26.75	26.25	26.60	49731	13.23	567	29508	59.34
MANAKSIA	EQ	19-Apr-2022	82.50	83.50	86.35	80.50	81.25	81.50	83.77	165267	138.45	3031	85381	51.66
MANAKSTEEL	EQ	19-Apr-2022	46.40	47.00	47.10	44.00	44.00	46.05	46.58	150549	70.12	1218	88325	58.67
MANALIPETC	EQ	19-Apr-2022	124.45	125.80	137.80	125.00	128.60	131.30	133.48	6154570	8215.24	41541	1469438	23.88
MANAPPURAM	EQ	19-Apr-2022	123.10	123.00	124.80	115.70	116.45	118.25	121.19	4777423	5789.79	28546	1896835	39.70
MANGALAM	EQ	19-Apr-2022	118.15	119.90	125.85	117.00	120.00	120.45	122.95	127524	156.79	3427	77681	60.91
MANGCHEFER	EQ	19-Apr-2022	119.45	120.95	121.80	110.00	112.00	112.60	117.85	2309587	2721.79	27108	1033968	44.77
MANGLMCEM	EQ	19-Apr-2022	391.30	385.45	400.00	382.00	382.00	387.30	394.92	48956	193.34	2273	23446	47.89
MANINDS	EQ	19-Apr-2022	99.30	99.75	101.00	96.15	96.20	98.25	99.67	234343	233.56	3867	108938	46.49
MANINFRA	EQ	19-Apr-2022	116.90	117.50	118.85	107.00	110.00	110.45	113.99	770946	878.77	8598	518732	67.29
MANORG	EQ	19-Apr-2022	912.90	930.00	931.20	870.25	885.00	885.90	908.82	25527	231.99	4948	7296	28.58
MANUGRAPH	EQ	19-Apr-2022	15.05	15.05	15.05	14.55	14.70	14.75	14.77	3182	0.47	42	1808	56.82
MANXT50	EQ	19-Apr-2022	435.28	440.98	488.00	425.00	425.00	426.41	433.61	30045	130.28	385	29202	97.19
MANYAVAR	EQ	19-Apr-2022	1062.55	1045.00	1100.00	1005.45	1045.00	1045.20	1073.12	326073	3499.14	25019	155708	47.75
MAPMYINDIA	EQ	19-Apr-2022	1587.00	1597.00	1628.40	1542.30	1545.00	1574.00	1597.99	116709	1865.00	10645	34310	29.40
MARALOVER	EQ	19-Apr-2022	101.65	103.05	103.50	96.05	96.20	97.25	99.84	48436	48.36	1266	31311	64.64
MARATHON	EQ	19-Apr-2022	136.10	135.75	136.55	128.00	128.25	128.90	131.85	39604	52.22	1102	23441	59.19
MARICO	EQ	19-Apr-2022	517.85	520.00	524.30	500.75	503.90	504.10	514.72	1077806	5547.71	22998	502658	46.64
MARINE	EQ	19-Apr-2022	32.85	32.30	33.20	32.25	32.60	32.55	32.79	176865	57.99	1013	130054	73.53
MARKSANS	EQ	19-Apr-2022	57.20	57.25	58.80	56.40	57.05	56.90	57.48	790426	454.35	6104	494320	62.54
MARSHALL	EQ	19-Apr-2022	42.20	41.10	42.90	39.50	39.55	40.15	40.92	24914	10.20	207	14202	57.00
MARUTI	EQ	19-Apr-2022	7573.50	7580.00	7678.00	7350.00	7373.65	7435.10	7565.19	425990	32226.97	61187	170347	39.99
MASFIN	EQ	19-Apr-2022	637.75	636.50	656.50	596.70	611.00	625.35	639.13	102351	654.16	7632	57164	55.85
MASKINVEST	BE	19-Apr-2022	35.20	33.45	35.20	33.45	35.00	35.00	34.12	241	0.08	16	-	-
MASPTOP50	EQ	19-Apr-2022	28.27	29.69	29.69	28.30	28.30	28.37	28.44	100857	28.69	381	91118	90.34
MASTEK	EQ	19-Apr-2022	2904.05	3017.70	3017.70	2785.00	2799.70	2810.50	2847.00	132819	3781.36	16591	58084	43.73
MATRIMONY	EQ	19-Apr-2022	739.35	749.70	750.00	716.00	716.00	723.60	744.18	33778	251.37	3235	12547	37.15
MAWANASUG	EQ	19-Apr-2022	164.80	169.00	179.70	155.40	157.50	162.50	172.52	1696679	2927.16	19892	718588	42.35
MAXHEALTH	EQ	19-Apr-2022	372.70	371.40	377.40	362.35	369.00	370.90	373.16	779055	2907.09	23096	324162	41.61
MAXIND	EQ	19-Apr-2022	77.30	77.90	78.00	76.25	77.50	77.45	77.35	142875	110.51	853	93528	65.46
MAXVIL	EQ	19-Apr-2022	120.20	117.60	127.25	115.10	115.10	117.85	122.37	490693	600.44	8583	122546	24.97
MAYURUNIQ	EQ	19-Apr-2022	394.75	390.65	425.00	388.95	397.60	404.30	410.76	357889	1470.05	13035	114591	32.02
MAZDA	EQ	19-Apr-2022	560.00	580.00	580.00	534.00	548.90	545.60	557.12	12410	69.14	1332	5216	42.03
MAZDOCK	EQ	19-Apr-2022	331.30	333.40	333.40	308.00	309.80	313.15	324.34	1310895	4251.75	22946	390382	29.78
MBAPL	EQ	19-Apr-2022	424.50	437.85	438.00	407.60	413.10	413.80	420.27	57495	241.64	1242	28706	49.93
MBECL	BE	19-Apr-2022	6.75	6.75	7.05	6.75	7.05	7.05	6.98	498491	34.81	435	-	-
MBLINFRA	EQ	19-Apr-2022	26.10	26.20	26.85	25.80	25.80	26.00	26.42	76293	20.15	468	62933	82.49
MCDOWELL-N	EQ	19-Apr-2022	886.90	892.00	904.00	850.45	854.60	859.00	881.94	994050	8766.93	29849	452910	45.56
MCL	BE	19-Apr-2022	31.80	32.60	32.60	31.10	31.50	31.65	31.87	35375	11.27	307	-	-
MCLEODRUSS	EQ	19-Apr-2022	25.90	26.20	27.00	25.10	25.10	25.65	26.24	689714	180.95	1931	484285	70.22
MCX	EQ	19-Apr-2022	1381.00	1390.00	1398.05	1321.40	1331.00	1338.30	1362.50	469976	6403.40	22135	301966	64.25
MEDICAMEQ	EQ	19-Apr-2022	762.25	758.00	790.00	685.05	714.05	718.85	745.09	14179	105.65	1398	6788	47.87
MEDPLUS	EQ	19-Apr-2022	977.35	988.70	999.90	976.95	986.00	979.00	986.93	32234	318.13	4000	12777	39.64
MEGASOFT	EQ	19-Apr-2022	53.60	54.30	56.25	53.50	54.00	54.30	55.78	253180	141.21	1289	191736	75.73
MEGASTAR	EQ	19-Apr-2022	141.30	136.00	146.85	136.00	136.30	137.30	141.00	16373	23.09	478	7692	46.98
MELSTAR	BZ	19-Apr-2022	3.95	3.95	3.95	3.90	3.95	3.90	3.94	582	0.02	9	-	-
MENONBE	EQ	19-Apr-2022	88.70	90.40	92.40	87.00	87.80	88.50	90.30	71003	64.12	1190	39659	55.86
MEP	EQ	19-Apr-2022	21.10	22.15	22.15	22.15	22.15	22.15	22.15	1076020	238.34	350	1075570	99.96
MERCATOR	EQ	19-Apr-2022	2.20	2.30	2.30	2.15	2.20	2.25	2.25	1168763	26.26	843	773402	66.17
METALFORGE	BZ	19-Apr-2022	6.00	6.00	6.05	5.75	5.80	5.80	5.84	16330	0.95	63	-	-
METROBRAND	EQ	19-Apr-2022	594.65	602.00	603.55	565.85	570.00	574.20	585.84	70371	412.26	4756	36630	52.05
METROPOLIS	EQ	19-Apr-2022	2421.45	2500.00	2515.00	2401.35	2448.75	2443.65	2466.23	305334	7530.25	20388	98335	32.21
MFL	EQ	19-Apr-2022	1023.05	1033.00	1055.75	1002.00	1010.00	1007.90	1024.96	51299	525.79	4286	29542	57.59
MFSL	EQ	19-Apr-2022	772.80	773.20	784.00	726.00	732.00	741.25	755.13	605000	4568.53	17682	352892	58.33
MGEL	EQ	19-Apr-2022	233.85	234.00	236.70	229.50	229.50	230.40	234.45	81496	191.07	455	29626	36.35
MGL	EQ	19-Apr-2022	823.85	825.05	837.15	797.95	802.40	809.60	825.77	363125	2998.59	12964	130863	36.04
MHHL	SM	19-Apr-2022	39.50	45.15	47.40	44.30	44.30	44.40	45.78	300000	137.33	93	210000	70.00
MHLXMIRU	EQ	19-Apr-2022	152.25	155.50	159.00	144.70	145.00	151.50	155.90	32890	51.28	720	22804	69.33
MHRIL	EQ	19-Apr-2022	264.60	269.90	274.90	246.00	248.90	252.80	266.70	1850595	4935.62	28475	585708	31.65
MICEL	EQ	19-Apr-2022	17.80	18.25	18.30	17.35	17.75	17.55	17.75	181624	32.24	897	126677	69.75
MIDHANI	EQ	19-Apr-2022	204.70	206.35	214.30	190.00	194.00	199.70	208.51	2886841	6019.34	33556	831938	28.82
MILTON	SM	19-Apr-2022	16.25	15.75	15.90	15.75	15.90	15.90	15.78	48400	7.64	2	48400	100.00
MINDACORP	EQ	19-Apr-2022	239.55	247.00	287.00	245.00	248.00	251.00	255.11	7690123	19618.65	97106	2820309	36.67
MINDAIND	EQ	19-Apr-2022	930.20	932.00	940.00	890.65	898.00	904.40	918.04	121680	1117.07	10524	56080	46.09
MINDSPACE	RR	19-Apr-2022	346.87	348.40	349.99	346.00	346.70	348.24	347.89	103447	359.88	2091	93780	90.66
MINDTECK	EQ	19-Apr-2022	165.65	166.55	174.45	150.35	152.00	154.95	163.67	78161	127.93	2439	32410	41.47
MINDTREE	EQ	19-Apr-2022	3957.50	4049.00	4079.55	3561.75	3604.00	3635.65	3823.43	3311835	126625.73	213237	966105	29.17
MIRCELECTR	EQ	19-Apr-2022	20.40	20.80	20.95	19.80	20.05	20.05	20.33	900037	182.95	1505	800399	88.93
MIRZAINT	EQ	19-Apr-2022	217.20	219.60	233.00	214.95	215.50	219.50	225.39	2470226	5567.60	46151	987571	39.98
MITCON	EQ	19-Apr-2022	99.60	103.50	103.50	94.70	94.70	96.35	97.30	22760	22.15	210	15381	67.58
MITTAL	EQ	19-Apr-2022	14.80	14.40	15.15	13.55	13.55	14.10	14.49	43435	6.29	352	27190	62.60
MMFL	EQ	19-Apr-2022	874.45	871.00	909.60	860.10	870.00	872.05	888.68	22847	203.04	3488	10976	48.04
MMP	EQ	19-Apr-2022	198.25	201.95	214.00	193.60	197.20	202.10	207.95	190066	395.25	3870	84826	44.63
MMTC	EQ	19-Apr-2022	52.55	52.65	55.30	51.50	51.70	52.75	53.60	12045248	6456.25	37150	2456988	20.40
MODIRUBBER	BE	19-Apr-2022	69.00	70.80	71.95	68.00	69.00	69.00	70.16	2671	1.87	53	-	-
MODISNME	EQ	19-Apr-2022	73.25	72.40	75.00	72.40	74.85	73.00	73.81	48771	36.00	653	31900	65.41
MOGSEC	EQ	19-Apr-2022	48.96	49.00	49.09	48.90	49.02	49.02	49.00	216	0.11	29	108	50.00
MOHITIND	EQ	19-Apr-2022	21.60	21.50	22.10	17.35	18.50	18.65	19.56	67383	13.18	286	48689	72.26
MOIL	EQ	19-Apr-2022	182.40	183.95	190.75	181.60	183.80	185.30	187.91	967192	1817.45	15138	383694	39.67
MOKSH	EQ	19-Apr-2022	19.80	19.55	20.15	19.00	19.00	19.55	19.82	495804	98.24	666	393734	79.41
MOL	EQ	19-Apr-2022	107.60	108.05	114.65	104.10	106.00	108.35	111.77	1934766	2162.44	15469	754689	39.01
MOLDTECH	EQ	19-Apr-2022	90.90	91.30	98.75	90.10	93.10	93.10	95.38	193199	184.27	4443	73770	38.18
MOLDTKPAC	EQ	19-Apr-2022	796.15	799.05	833.15	763.55	782.00	775.00	796.50	33239	264.75	4341	15904	47.85
MOLDTKPAC	W1	19-Apr-2022	601.00	600.00	613.00	585.00	585.10	591.75	598.82	1616	9.68	38	1616	100.00
MOLOWVOL	EQ	19-Apr-2022	115.35	115.30	115.30	113.30	113.40	113.38	113.93	41	0.05	22	28	68.29
MOM100	EQ	19-Apr-2022	32.18	32.89	32.89	31.55	31.67	31.83	32.35	129035	41.74	1909	58052	44.99
MOM50	EQ	19-Apr-2022	171.41	176.75	176.75	167.58	168.08	169.18	170.58	3429	5.85	115	2867	83.61
MOMOMENTUM	EQ	19-Apr-2022	201.26	202.80	203.95	198.00	198.31	199.99	200.34	6904	13.83	152	6782	98.23
MON100	EQ	19-Apr-2022	111.81	116.90	116.90	110.03	110.83	111.02	111.62	237883	265.53	5437	154080	64.77
MONARCH	EQ	19-Apr-2022	327.60	330.70	339.00	305.00	305.55	310.95	323.68	120523	390.11	2740	78094	64.80
MONQ50	EQ	19-Apr-2022	54.99	55.70	55.77	54.10	55.50	55.41	54.95	5271	2.90	151	3715	70.48
MONTECARLO	EQ	19-Apr-2022	582.65	585.40	597.00	578.00	581.00	582.85	586.55	59927	351.50	2340	44089	73.57
MORARJEE	EQ	19-Apr-2022	28.80	29.70	29.70	26.10	26.75	27.00	28.19	41371	11.66	332	31317	75.70
MOREPENLAB	EQ	19-Apr-2022	51.05	52.00	53.80	47.00	49.00	48.80	51.65	4641382	2397.13	25563	2581911	55.63
MOTHERSUMI	EQ	19-Apr-2022	139.10	139.80	140.80	132.10	132.20	133.95	137.00	4918350	6738.27	45085	1997747	40.62
MOTILALOFS	EQ	19-Apr-2022	876.05	877.60	917.75	877.60	890.00	899.65	908.60	166941	1516.82	9849	70220	42.06
MOTOGENFIN	EQ	19-Apr-2022	26.15	26.20	27.80	26.15	26.20	26.75	26.95	3373	0.91	245	1034	30.66
MPHASIS	EQ	19-Apr-2022	2879.90	2916.90	2975.00	2827.50	2830.00	2857.05	2923.85	667020	19502.66	51100	341748	51.24
MPSLTD	EQ	19-Apr-2022	621.20	620.25	629.00	617.10	617.10	621.35	623.89	4790	29.88	370	3660	76.41
MRF	EQ	19-Apr-2022	66944.95	67004.00	67797.55	65800.00	66000.00	66361.40	67003.93	17383	11647.29	7630	11300	65.01
MRO-TEK	EQ	19-Apr-2022	60.15	60.15	62.40	55.80	55.80	57.75	58.55	33418	19.56	350	26450	79.15
MRPL	EQ	19-Apr-2022	52.90	53.25	63.45	53.15	57.10	57.65	60.64	72649710	44053.58	155541	10935098	15.05
MSPL	EQ	19-Apr-2022	12.85	12.95	14.55	12.95	13.50	13.65	14.05	4186870	588.17	5861	2429796	58.03
MSTCLTD	EQ	19-Apr-2022	348.60	351.00	368.45	345.95	347.95	352.70	360.26	1565556	5640.07	29662	483881	30.91
MSUMI	EQ	19-Apr-2022	68.90	69.25	70.00	64.00	64.45	65.55	67.23	6009175	4040.16	36866	3574312	59.48
MTARTECH	EQ	19-Apr-2022	1719.35	1720.05	1740.00	1670.05	1678.00	1684.25	1710.28	104132	1780.95	11707	58811	56.48
MTEDUCARE	EQ	19-Apr-2022	9.30	9.65	9.95	9.00	9.05	9.05	9.32	235517	21.95	569	109307	46.41
MTNL	EQ	19-Apr-2022	25.85	26.15	26.40	24.20	24.70	25.00	25.68	1609144	413.26	4293	811536	50.43
MUKANDLTD	EQ	19-Apr-2022	145.30	143.70	147.55	139.00	139.00	140.85	143.55	97245	139.59	2038	55496	57.07
MUKTAARTS	EQ	19-Apr-2022	62.20	63.90	68.40	61.30	64.00	67.60	66.75	325305	217.15	2530	157739	48.49
MUNJALAU	EQ	19-Apr-2022	46.60	46.70	47.85	45.50	45.70	46.30	47.06	105866	49.82	1588	57514	54.33
MUNJALSHOW	EQ	19-Apr-2022	110.20	110.75	112.05	107.00	107.00	108.65	110.98	161562	179.30	2270	125035	77.39
MURUDCERA	EQ	19-Apr-2022	29.15	29.50	29.85	27.20	27.20	28.05	28.90	70224	20.29	609	53107	75.63
MUTHOOTCAP	EQ	19-Apr-2022	287.65	290.45	296.25	283.30	285.00	288.40	290.66	23441	68.13	1185	13731	58.58
MUTHOOTFIN	EQ	19-Apr-2022	1319.15	1325.00	1345.00	1290.00	1293.35	1303.50	1317.00	422307	5561.79	26162	228773	54.17
NABARD	N2	19-Apr-2022	1188.44	1192.00	1192.00	1186.00	1186.00	1186.00	1187.12	8937	106.09	63	8936	99.99
NACLIND	EQ	19-Apr-2022	90.20	91.40	93.50	87.00	87.50	88.45	91.25	156290	142.62	2462	85759	54.87
NAGAFERT	EQ	19-Apr-2022	16.00	16.50	17.60	16.40	16.95	17.20	17.11	9149519	1565.84	8464	5696936	62.26
NAGREEKCAP	EQ	19-Apr-2022	14.05	14.75	14.75	14.75	14.75	14.75	14.75	9368	1.38	29	8868	94.66
NAGREEKEXP	EQ	19-Apr-2022	63.60	64.25	69.95	64.00	67.20	65.70	67.17	369008	247.85	3234	163236	44.24
NAHARCAP	EQ	19-Apr-2022	648.40	654.00	689.00	603.60	609.55	617.15	652.33	70890	462.44	8273	27008	38.10
NAHARINDUS	EQ	19-Apr-2022	224.80	230.00	237.35	207.60	209.00	212.45	227.07	663743	1507.16	15254	258395	38.93
NAHARPOLY	EQ	19-Apr-2022	566.85	578.70	579.50	530.35	540.95	541.55	556.64	41085	228.70	2035	22249	54.15
NAHARSPING	BE	19-Apr-2022	618.30	632.00	644.65	614.00	615.05	621.35	634.31	92404	586.13	1953	-	-
NAM-INDIA	EQ	19-Apr-2022	331.60	332.00	333.30	317.00	318.00	320.30	326.19	314682	1026.46	5482	118337	37.61
NARMADA	SM	19-Apr-2022	19.90	19.00	19.00	19.00	19.00	19.00	19.00	7200	1.37	1	7200	100.00
NATCOPHARM	EQ	19-Apr-2022	791.55	800.00	803.00	790.00	790.20	792.45	795.94	117330	933.87	4433	46991	40.05
NATHBIOGEN	EQ	19-Apr-2022	242.35	242.60	250.90	236.60	236.60	238.00	243.86	88511	215.84	3257	50021	56.51
NATIONALUM	EQ	19-Apr-2022	119.70	120.40	123.25	117.25	118.00	119.60	121.35	14880212	18056.52	51054	5330155	35.82
NAUKRI	EQ	19-Apr-2022	4666.55	4726.50	4776.90	4550.00	4577.25	4611.95	4695.87	252753	11868.95	35927	125096	49.49
NAVINFLUOR	EQ	19-Apr-2022	3964.25	4001.00	4087.70	3855.55	3861.65	3906.00	3996.92	123623	4941.12	15626	36430	29.47
NAVKARCORP	EQ	19-Apr-2022	44.40	44.40	48.60	43.15	44.90	45.05	46.77	7499469	3507.68	25727	2710606	36.14
NAVNETEDUL	EQ	19-Apr-2022	106.65	108.25	108.25	101.00	101.50	102.30	104.29	408700	426.24	7334	262131	64.14
NAZARA	EQ	19-Apr-2022	1614.10	1627.00	1644.00	1542.00	1559.70	1577.35	1613.80	136896	2209.23	14781	50521	36.90
NBCC	EQ	19-Apr-2022	39.60	40.00	40.35	38.10	38.30	39.00	39.82	5041704	2007.65	13835	2037877	40.42
NBIFIN	EQ	19-Apr-2022	2278.45	2229.10	2250.00	2228.00	2230.00	2230.00	2238.19	28	0.63	12	26	92.86
NBVENTURES	EQ	19-Apr-2022	151.75	153.40	165.80	153.40	157.95	158.35	161.67	3526220	5700.76	34764	1050756	29.80
NCC	EQ	19-Apr-2022	71.60	72.65	72.90	69.20	69.70	70.60	72.00	4459762	3210.93	17605	1950276	43.73
NCLIND	EQ	19-Apr-2022	193.10	194.75	196.45	188.55	188.55	190.95	193.74	109849	212.82	2619	53223	48.45
NCPSESDL24	EQ	19-Apr-2022	107.65	107.65	107.71	107.60	107.65	107.65	107.70	860	0.93	20	788	91.63
NDGL	EQ	19-Apr-2022	1430.05	1494.00	1600.00	1424.70	1525.00	1509.65	1519.40	370	5.62	102	214	57.84
NDL	EQ	19-Apr-2022	65.30	65.40	67.80	62.05	62.15	62.55	64.82	1197335	776.08	4356	930280	77.70
NDRAUTO	EQ	19-Apr-2022	382.95	383.00	414.00	375.30	399.90	398.85	388.31	33543	130.25	1204	8763	26.12
NDTV	EQ	19-Apr-2022	210.10	215.00	220.60	212.55	216.25	218.75	219.26	338457	742.09	6419	192812	56.97
NECCLTD	EQ	19-Apr-2022	31.70	32.00	33.25	31.90	33.25	33.25	32.78	462909	151.76	808	345808	74.70
NECLIFE	EQ	19-Apr-2022	31.55	32.10	32.35	27.65	29.80	30.10	31.16	718893	224.02	3641	351482	48.89
NELCAST	EQ	19-Apr-2022	70.85	71.30	73.45	69.00	69.50	70.20	71.73	128797	92.39	1733	78776	61.16
NELCO	BE	19-Apr-2022	732.40	730.25	750.90	695.80	701.00	706.75	725.55	20858	151.34	1016	-	-
NEOGEN	EQ	19-Apr-2022	1554.35	1560.00	1585.00	1500.00	1535.50	1524.70	1524.89	72567	1106.57	12179	31268	43.09
NESCO	EQ	19-Apr-2022	586.10	589.05	600.00	580.00	580.00	581.75	590.42	27654	163.27	2181	13139	47.51
NESTLEIND	EQ	19-Apr-2022	18561.50	18540.50	18725.00	17832.25	18150.00	17948.60	18257.73	65942	12039.51	16659	34749	52.70
NETF	EQ	19-Apr-2022	179.80	176.20	182.40	176.00	177.80	176.66	177.13	4814	8.53	138	4517	93.83
NETFAUTO	EQ	19-Apr-2022	107.62	107.03	109.00	105.37	107.98	106.97	107.72	20318	21.89	262	8923	43.92
NETFCONSUM	EQ	19-Apr-2022	76.46	75.22	77.00	74.75	74.75	75.55	76.65	40324	30.91	217	36273	89.95
NETFDIVOPP	EQ	19-Apr-2022	45.99	46.20	46.20	45.30	46.00	45.75	45.80	2051	0.94	111	1583	77.18
NETFGILT5Y	EQ	19-Apr-2022	49.10	49.05	49.26	48.94	49.14	49.10	49.15	18181	8.94	241	16801	92.41
NETFIT	EQ	19-Apr-2022	33.63	37.70	37.70	32.38	32.39	32.59	33.11	5452837	1805.50	24905	4799690	88.02
NETFLTGILT	EQ	19-Apr-2022	22.06	22.14	22.16	21.95	22.09	22.11	22.08	19061	4.21	105	16585	87.01
NETFMID150	EQ	19-Apr-2022	116.18	120.89	120.89	112.20	113.60	114.10	115.32	125982	145.28	1732	95858	76.09
NETFNIF100	EQ	19-Apr-2022	181.80	183.78	198.20	177.65	198.20	185.18	184.08	4347	8.00	147	3690	84.89
NETFNV20	EQ	19-Apr-2022	99.30	100.78	100.78	96.50	99.64	97.09	97.52	7421	7.24	186	7247	97.66
NETFPHARMA	EQ	19-Apr-2022	13.77	13.99	13.99	13.51	13.58	13.65	13.74	209854	28.83	891	125653	59.88
NETFSDL26	EQ	19-Apr-2022	107.14	107.29	107.29	106.60	107.29	107.29	107.25	1385	1.49	37	1218	87.94
NETFSILVER	EQ	19-Apr-2022	69.62	69.88	69.98	69.31	69.88	69.60	69.62	579141	403.21	1045	445145	76.86
NETWORK18	EQ	19-Apr-2022	103.00	105.00	108.00	96.00	98.30	99.10	104.33	9100778	9494.41	44525	2459750	27.03
NEULANDLAB	EQ	19-Apr-2022	1406.80	1417.15	1470.00	1366.00	1366.00	1406.80	1428.11	43821	625.81	3770	23298	53.17
NEWGEN	EQ	19-Apr-2022	481.75	481.10	498.90	468.00	470.00	472.05	481.84	82152	395.84	6175	34806	42.37
NEXTMEDIA	EQ	19-Apr-2022	7.40	7.75	7.75	7.75	7.75	7.75	7.75	11941	0.93	50	11462	95.99
NFL	EQ	19-Apr-2022	62.10	62.50	63.60	58.00	58.00	59.90	62.02	4091753	2537.53	14318	1452874	35.51
NGIL	EQ	19-Apr-2022	220.25	220.25	228.00	212.85	213.10	216.50	217.78	12100	26.35	283	6523	53.91
NGIL-RE	BE	19-Apr-2022	84.60	85.00	86.00	75.00	77.00	77.00	78.57	2780	2.18	84	-	-
NH	EQ	19-Apr-2022	726.25	726.90	743.45	715.25	715.70	728.20	735.92	113382	834.41	8709	61072	53.86
NHAI	N2	19-Apr-2022	1203.62	1204.01	1206.00	1203.10	1205.02	1205.06	1204.43	2464	29.68	38	2464	100.00
NHAI	N6	19-Apr-2022	1245.07	1251.80	1256.99	1246.00	1246.00	1246.00	1250.58	2401	30.03	22	2351	97.92
NHAI	N8	19-Apr-2022	1111.02	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	500	5.65	1	500	100.00
NHAI	N9	19-Apr-2022	1173.00	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
NHAI	NA	19-Apr-2022	1188.00	1194.00	1195.00	1182.10	1182.10	1185.84	1190.26	4525	53.86	101	4054	89.59
NHAI	NE	19-Apr-2022	1245.00	1256.90	1256.90	1235.00	1235.00	1235.00	1237.19	909	11.25	15	909	100.00
NHBTF2014	N6	19-Apr-2022	6890.10	6901.00	6920.00	6900.00	6900.00	6900.23	6909.12	49	3.39	12	48	97.96
NHBTF2023	N6	19-Apr-2022	6250.00	6250.00	6250.00	6225.00	6250.00	6250.00	6248.37	153	9.56	6	153	100.00
NHPC	EQ	19-Apr-2022	33.10	33.20	35.30	33.00	33.60	33.70	33.98	36561595	12422.89	49421	14646733	40.06
NHPC	N3	19-Apr-2022	1352.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	270	3.64	1	270	100.00
NHPC	N5	19-Apr-2022	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	226	2.80	3	226	100.00
NHPC	N6	19-Apr-2022	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	267	3.62	2	267	100.00
NIACL	EQ	19-Apr-2022	115.85	116.90	117.45	115.00	115.15	115.30	115.97	340952	395.39	8700	194187	56.95
NIBL	EQ	19-Apr-2022	25.55	24.70	25.70	24.70	24.90	25.15	25.26	16313	4.12	236	11088	67.97
NIDAN	SM	19-Apr-2022	44.40	44.00	46.00	43.90	44.50	44.55	45.16	28000	12.65	17	22000	78.57
NIFTYBEES	EQ	19-Apr-2022	186.23	185.00	187.70	182.40	183.07	183.68	184.99	4548205	8413.78	41021	3550354	78.06
NIITLTD	EQ	19-Apr-2022	633.60	640.95	646.75	570.00	594.00	594.45	614.02	388416	2384.96	18843	173798	44.75
NILAINFRA	EQ	19-Apr-2022	7.15	7.50	7.50	7.35	7.50	7.50	7.49	986084	73.83	769	532686	54.02
NILASPACES	EQ	19-Apr-2022	4.00	4.05	4.25	3.95	4.00	4.10	4.11	502932	20.66	784	332919	66.20
NILKAMAL	EQ	19-Apr-2022	2185.85	2189.95	2206.60	2111.25	2155.00	2152.35	2158.26	3901	84.19	957	2218	56.86
NIPPOBATRY	EQ	19-Apr-2022	441.45	454.90	468.00	434.05	434.05	441.85	455.06	21457	97.64	1585	14949	69.67
NIRAJ	EQ	19-Apr-2022	32.45	33.00	33.25	32.00	32.00	32.35	32.43	7061	2.29	124	2041	28.91
NITCO	EQ	19-Apr-2022	25.75	25.55	26.50	25.10	25.15	25.35	25.74	62139	15.99	636	26488	42.63
NITINSPIN	EQ	19-Apr-2022	268.05	278.00	278.00	254.65	254.65	257.40	263.90	257909	680.63	6581	184269	71.45
NITIRAJ	EQ	19-Apr-2022	80.40	81.95	96.45	80.55	94.00	93.85	93.84	435691	408.84	3194	124227	28.51
NKIND	EQ	19-Apr-2022	40.60	42.90	43.00	39.70	39.85	40.25	41.23	11186	4.61	238	6196	55.39
NLCINDIA	EQ	19-Apr-2022	72.85	73.25	82.40	72.35	74.85	76.00	77.98	46646050	36375.00	144899	9331547	20.01
NMDC	EQ	19-Apr-2022	168.25	169.55	173.75	167.40	167.55	169.20	171.90	12122210	20837.91	71304	3886647	32.06
NOCIL	EQ	19-Apr-2022	228.70	230.00	234.65	223.60	227.00	226.15	230.45	437574	1008.41	8465	147860	33.79
NOIDATOLL	EQ	19-Apr-2022	7.90	8.00	8.15	7.85	8.10	8.00	8.03	188885	15.17	239	157636	83.46
NOVARTIND	EQ	19-Apr-2022	643.95	650.35	650.95	634.60	634.60	635.50	642.59	15454	99.31	1418	6259	40.50
NPBET	EQ	19-Apr-2022	187.81	188.80	190.88	185.10	185.10	186.32	187.38	727	1.36	44	455	62.59
NPST	SM	19-Apr-2022	79.00	77.00	77.00	76.00	76.00	76.00	76.50	3200	2.45	2	3200	100.00
NRAIL	EQ	19-Apr-2022	294.45	298.20	300.70	277.60	278.00	283.75	293.74	36963	108.58	2000	18679	50.53
NRBBEARING	EQ	19-Apr-2022	123.55	124.25	125.50	120.20	120.50	121.30	123.41	146639	180.97	3017	84548	57.66
NRL	SM	19-Apr-2022	241.15	237.95	237.95	229.10	229.10	229.10	230.90	96800	223.51	42	68200	70.45
NSIL	EQ	19-Apr-2022	2107.30	2107.00	2131.10	2022.00	2092.00	2061.05	2087.01	1925	40.17	611	1012	52.57
NTPC	EQ	19-Apr-2022	163.20	164.90	166.35	159.50	160.00	160.65	163.78	38522118	63092.86	205031	17459561	45.32
NTPC	N6	19-Apr-2022	1378.64	1352.01	1384.00	1352.01	1384.00	1384.00	1379.82	115	1.59	3	115	100.00
NTPC	N7	19-Apr-2022	13.14	13.07	13.16	13.07	13.14	13.14	13.12	25961	3.41	109	22143	85.29
NTPC	NA	19-Apr-2022	1498.00	1509.00	1509.00	1509.00	1509.00	1509.00	1509.00	46	0.69	1	46	100.00
NTPC	NB	19-Apr-2022	1127.88	1125.50	1125.50	1125.01	1125.01	1125.01	1125.26	157	1.77	3	157	100.00
NTPC	NC	19-Apr-2022	1229.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	47	0.57	1	47	100.00
NTPC	ND	19-Apr-2022	1292.00	1275.00	1290.00	1271.61	1285.00	1282.12	1284.79	2882	37.03	40	2882	100.00
NUCLEUS	EQ	19-Apr-2022	440.60	440.60	452.00	434.35	435.00	438.10	444.03	25968	115.31	2059	10360	39.90
NURECA	EQ	19-Apr-2022	1407.25	1415.70	1415.70	1372.00	1372.00	1387.45	1400.81	19867	278.30	4446	5408	27.22
NUVOCO	EQ	19-Apr-2022	370.70	372.50	377.95	362.00	362.90	365.40	368.38	162077	597.06	5633	85900	53.00
NXTDIGITAL	EQ	19-Apr-2022	397.95	405.45	408.55	398.00	398.00	398.65	400.60	39851	159.64	1385	32556	81.69
NYKAA	EQ	19-Apr-2022	1831.35	1851.70	1867.00	1803.00	1829.90	1830.25	1849.25	238204	4404.99	25612	104119	43.71
OAL	EQ	19-Apr-2022	696.80	700.00	714.00	666.05	672.00	680.15	690.46	39665	273.87	1785	26578	67.01
OBCL	EQ	19-Apr-2022	152.15	155.00	159.75	152.40	157.00	158.55	156.44	22178	34.70	942	8534	38.48
OBEROIRLTY	EQ	19-Apr-2022	997.00	1009.00	1009.00	937.00	942.05	961.95	981.07	421519	4135.42	15327	120292	28.54
OCCL	EQ	19-Apr-2022	884.85	888.00	925.90	875.00	875.00	884.60	900.15	11696	105.28	1084	6510	55.66
OFSS	EQ	19-Apr-2022	3587.15	3611.00	3649.80	3510.00	3525.00	3565.35	3599.42	78505	2825.72	7774	51126	65.12
OIL	EQ	19-Apr-2022	235.85	238.00	251.00	236.55	240.00	240.35	244.29	5189690	12678.10	51381	1782645	34.35
OILCOUNTUB	EQ	19-Apr-2022	9.30	9.30	9.60	9.20	9.20	9.25	9.27	14817	1.37	129	10937	73.81
OLECTRA	EQ	19-Apr-2022	710.55	718.80	724.95	691.05	695.00	701.90	713.36	154810	1104.35	5919	85967	55.53
OMAXAUTO	EQ	19-Apr-2022	46.70	46.20	55.90	46.20	54.00	54.60	53.46	296106	158.30	2468	122880	41.50
OMAXE	EQ	19-Apr-2022	92.80	93.50	97.50	92.80	93.10	93.25	94.46	497006	469.47	7386	126304	25.41
OMINFRAL	EQ	19-Apr-2022	43.75	44.00	46.20	42.65	43.20	43.50	44.79	272414	122.00	1680	131693	48.34
OMKARCHEM	EQ	19-Apr-2022	33.30	33.60	34.75	31.65	31.65	31.90	32.80	104820	34.38	752	67475	64.37
ONELIFECAP	EQ	19-Apr-2022	13.60	13.40	13.95	13.10	13.60	13.40	13.37	9324	1.25	76	7801	83.67
ONEPOINT	EQ	19-Apr-2022	13.25	13.25	13.90	12.95	13.30	13.50	13.41	426671	57.20	587	330003	77.34
ONGC	EQ	19-Apr-2022	175.80	177.30	179.80	176.00	176.10	177.15	178.28	17880666	31877.61	100947	8392789	46.94
ONMOBILE	EQ	19-Apr-2022	155.70	158.00	163.00	146.00	149.00	150.05	156.76	1043971	1636.58	12551	437917	41.95
ONWARDTEC	EQ	19-Apr-2022	387.90	395.00	400.00	362.60	365.00	374.70	380.27	21813	82.95	1097	12556	57.56
OPTIEMUS	EQ	19-Apr-2022	373.55	372.00	401.00	371.00	371.00	377.35	389.27	1072819	4176.17	19969	388325	36.20
ORBTEXP	EQ	19-Apr-2022	137.70	139.90	142.00	125.00	125.30	127.95	134.18	117560	157.74	2383	73852	62.82
ORCHPHARMA	EQ	19-Apr-2022	395.15	394.00	398.95	382.50	382.50	385.05	389.58	11559	45.03	549	8131	70.34
ORICONENT	EQ	19-Apr-2022	35.15	35.80	36.50	34.60	34.65	35.40	35.79	211396	75.65	1143	139952	66.20
ORIENTABRA	EQ	19-Apr-2022	31.30	31.85	32.70	31.05	31.40	31.50	31.94	239291	76.43	1266	142574	59.58
ORIENTALTL	EQ	19-Apr-2022	13.35	13.35	13.70	12.90	13.05	13.30	13.33	74567	9.94	279	48300	64.77
ORIENTBELL	EQ	19-Apr-2022	522.00	534.00	537.65	506.10	506.10	518.50	528.80	16304	86.22	1380	9099	55.81
ORIENTCEM	EQ	19-Apr-2022	149.25	150.85	155.60	147.00	149.10	150.35	153.31	443180	679.43	7598	200853	45.32
ORIENTELEC	EQ	19-Apr-2022	336.80	338.45	338.45	324.00	325.00	329.95	333.73	102010	340.43	8468	66995	65.67
ORIENTHOT	EQ	19-Apr-2022	62.95	63.80	64.60	62.25	63.00	63.20	63.24	451762	285.68	4155	217636	48.17
ORIENTLTD	EQ	19-Apr-2022	74.00	73.05	74.80	71.00	71.00	71.65	72.32	12168	8.80	271	6693	55.00
ORIENTPPR	EQ	19-Apr-2022	35.85	36.20	37.25	34.55	35.30	35.70	36.43	4700707	1712.40	8889	1575083	33.51
ORISSAMINE	EQ	19-Apr-2022	3124.25	3150.00	3280.00	3051.05	3091.00	3125.70	3209.09	39684	1273.50	6480	16372	41.26
ORTINLAB	EQ	19-Apr-2022	27.70	29.00	29.00	27.00	27.45	27.35	27.89	24419	6.81	447	13477	55.19
OSIAHYPER	SM	19-Apr-2022	368.10	375.00	375.00	354.20	354.20	354.20	361.09	3200	11.55	5	1600	50.00
OSWALAGRO	EQ	19-Apr-2022	30.25	30.40	30.90	28.05	28.15	28.85	29.72	66089	19.64	638	45961	69.54
OSWALSEEDS	SM	19-Apr-2022	60.00	61.25	61.25	61.25	61.25	61.25	61.25	4000	2.45	1	4000	100.00
PAGEIND	EQ	19-Apr-2022	45276.20	45300.00	46500.00	44859.85	44887.65	45437.80	45907.61	25382	11652.27	11227	13229	52.12
PAISALO	EQ	19-Apr-2022	793.80	797.80	803.85	775.00	778.00	779.00	788.72	7546	59.52	937	2758	36.55
PALASHSECU	BE	19-Apr-2022	112.25	116.90	117.85	108.10	109.00	110.65	114.92	11403	13.10	82	-	-
PALREDTEC	EQ	19-Apr-2022	189.10	189.10	191.05	179.65	180.00	179.90	183.01	29330	53.68	683	19886	67.80
PANACEABIO	EQ	19-Apr-2022	173.75	174.60	177.30	167.00	167.00	170.30	172.70	73313	126.61	2070	38548	52.58
PANACHE	EQ	19-Apr-2022	71.05	73.70	73.70	67.50	67.55	68.25	68.71	25600	17.59	289	16632	64.97
PANAMAPET	EQ	19-Apr-2022	328.70	332.90	358.40	329.05	340.20	343.45	346.41	1069833	3705.96	25589	407261	38.07
PANSARI	BE	19-Apr-2022	123.30	123.30	124.00	117.15	123.30	123.30	121.23	600	0.73	24	-	-
PAR	EQ	19-Apr-2022	167.05	169.45	169.45	162.65	162.70	164.35	165.40	10072	16.66	340	6787	67.38
PARACABLES	EQ	19-Apr-2022	12.00	12.20	12.40	11.80	11.95	12.05	12.18	156871	19.11	554	114243	72.83
PARAGMILK	EQ	19-Apr-2022	105.65	106.00	110.80	102.00	103.35	104.85	107.85	667254	719.64	9134	248397	37.23
PARAS	EQ	19-Apr-2022	735.05	741.00	749.00	690.00	692.70	698.05	726.86	439475	3194.39	17414	156841	35.69
PARIN	SM	19-Apr-2022	109.35	114.80	114.80	114.80	114.80	114.80	114.80	6000	6.89	3	6000	100.00
PARSVNATH	EQ	19-Apr-2022	17.65	17.25	18.50	17.25	17.85	17.75	18.05	213449	38.53	622	132821	62.23
PARTYCRUS	SM	19-Apr-2022	87.00	87.00	91.35	87.00	91.35	91.35	90.00	10000	9.00	5	8000	80.00
PASHUPATI	SM	19-Apr-2022	113.00	122.30	122.30	117.00	117.00	117.00	119.16	12800	15.25	3	12800	100.00
PASUPTAC	EQ	19-Apr-2022	46.55	47.45	47.90	44.60	44.75	45.40	46.78	260471	121.85	2138	183373	70.40
PATELENG	EQ	19-Apr-2022	27.10	27.40	28.20	26.40	26.45	26.55	27.18	3016461	819.92	6561	1152744	38.22
PATINTLOG	EQ	19-Apr-2022	15.95	16.25	16.40	15.20	15.20	15.55	15.81	86600	13.69	436	45580	52.63
PATINTPP	E1	19-Apr-2022	5.15	5.25	5.30	5.00	5.00	5.15	5.17	182850	9.45	124	124654	68.17
PAYTM	EQ	19-Apr-2022	661.35	672.00	694.50	634.00	641.95	656.65	678.39	8060454	54680.96	168161	1058621	13.13
PBAINFRA	EQ	19-Apr-2022	14.95	15.35	15.50	14.05	14.50	14.65	14.85	28691	4.26	151	20319	70.82
PCBL	EQ	19-Apr-2022	117.75	119.00	120.80	112.00	113.00	112.90	116.24	2667256	3100.33	26063	876728	32.87
PCJEWELLER	EQ	19-Apr-2022	23.30	23.45	24.35	22.00	22.95	23.15	23.81	1403775	334.22	2956	804545	57.31
PDMJEPAPER	EQ	19-Apr-2022	44.95	46.60	47.00	42.00	42.35	43.15	45.11	1665906	751.55	10024	731182	43.89
PDSL	EQ	19-Apr-2022	1767.95	1779.80	1810.00	1710.00	1710.00	1724.75	1786.09	3906	69.76	883	1892	48.44
PEARLPOLY	EQ	19-Apr-2022	27.75	30.40	33.30	30.40	33.30	33.15	32.57	5037318	1640.47	12325	947239	18.80
PEL	EQ	19-Apr-2022	2226.65	2244.00	2271.70	2180.00	2185.50	2229.40	2243.21	469074	10522.30	29644	238424	50.83
PENIND	EQ	19-Apr-2022	39.00	39.20	41.70	38.60	38.80	39.25	40.27	2926850	1178.52	9178	803270	27.44
PENINLAND	EQ	19-Apr-2022	13.95	13.85	14.15	13.25	13.25	13.55	13.77	148267	20.41	385	117073	78.96
PERSISTENT	EQ	19-Apr-2022	4215.35	4269.50	4352.50	4124.85	4148.00	4174.05	4242.09	271274	11507.69	31316	115757	42.67
PETRONET	EQ	19-Apr-2022	204.00	205.50	207.35	201.40	201.55	203.10	205.52	2738352	5627.74	23485	1348748	49.25
PFC	EQ	19-Apr-2022	119.00	119.40	121.30	117.10	117.85	118.70	120.26	5283892	6354.15	23851	2201472	41.66
PFC	N3	19-Apr-2022	1281.00	1281.00	1281.00	1276.60	1279.50	1279.50	1277.94	113	1.44	4	113	100.00
PFC	N5	19-Apr-2022	1203.00	1202.00	1202.00	1198.65	1198.65	1198.94	1201.04	251	3.01	8	251	100.00
PFC	N8	19-Apr-2022	1385.00	1382.00	1382.00	1382.00	1382.00	1382.00	1382.00	30	0.41	4	30	100.00
PFIZER	EQ	19-Apr-2022	4459.30	4500.00	4510.00	4420.00	4457.95	4444.75	4451.95	34867	1552.26	2865	23834	68.36
PFOCUS	EQ	19-Apr-2022	87.55	88.80	88.80	83.70	84.00	85.05	86.00	43114	37.08	424	34021	78.91
PFS	EQ	19-Apr-2022	18.05	18.15	18.50	17.40	17.65	17.85	18.14	672804	122.03	1858	385421	57.29
PGEL	EQ	19-Apr-2022	818.70	829.90	843.15	795.20	802.10	806.10	826.79	221012	1827.31	8627	138078	62.48
PGHH	EQ	19-Apr-2022	14409.95	14499.95	14843.80	14404.75	14525.00	14601.00	14581.31	3725	543.15	1803	1743	46.79
PGHL	EQ	19-Apr-2022	4300.50	4300.50	4351.95	4216.50	4216.50	4257.10	4292.44	9115	391.26	1577	6780	74.38
PGIL	EQ	19-Apr-2022	461.15	462.45	488.00	460.00	460.25	460.95	472.28	17884	84.46	1081	8224	45.99
PGINVIT	IV	19-Apr-2022	135.97	135.69	138.00	135.60	137.45	137.11	137.02	290444	397.98	4077	248074	85.41
PHOENIXLTD	EQ	19-Apr-2022	1018.00	1029.90	1033.00	955.35	985.05	987.95	1012.91	209376	2120.80	11210	138718	66.25
PIDILITIND	EQ	19-Apr-2022	2364.35	2383.00	2402.20	2305.00	2327.35	2328.55	2355.20	406353	9570.43	33319	237490	58.44
PIIND	EQ	19-Apr-2022	2923.20	2923.00	2983.45	2850.75	2870.00	2889.50	2919.79	230703	6736.04	14421	120561	52.26
PILANIINVS	EQ	19-Apr-2022	1819.45	1824.95	1874.95	1782.00	1811.40	1830.70	1844.71	3064	56.52	679	894	29.18
PILITA	EQ	19-Apr-2022	9.80	9.85	10.40	9.70	9.90	10.05	10.02	622972	62.45	1142	395664	63.51
PIONDIST	EQ	19-Apr-2022	180.40	182.90	188.00	160.00	168.00	165.80	173.09	20378	35.27	472	10260	50.35
PIONEEREMB	EQ	19-Apr-2022	55.85	56.50	56.70	53.80	53.80	54.20	55.67	68467	38.11	861	49455	72.23
PITTIENG	EQ	19-Apr-2022	339.40	342.80	344.40	312.35	317.00	322.40	336.10	390981	1314.09	11811	160230	40.98
PKTEA	BE	19-Apr-2022	314.90	318.60	318.60	300.10	302.00	304.85	306.22	230	0.70	33	-	-
PLASTIBLEN	EQ	19-Apr-2022	233.20	234.40	239.00	230.10	230.55	233.50	235.95	17865	42.15	572	13180	73.78
PNB	EQ	19-Apr-2022	36.20	36.40	36.60	35.20	35.45	35.70	36.16	31729898	11475.06	48125	7164772	22.58
PNBGILTS	EQ	19-Apr-2022	62.40	62.95	63.70	62.05	62.10	62.50	63.04	207846	131.03	2145	92958	44.72
PNBHOUSING	EQ	19-Apr-2022	401.20	401.60	409.50	389.35	390.00	396.25	403.17	233377	940.92	6315	105963	45.40
PNC	EQ	19-Apr-2022	59.60	60.95	61.80	58.00	58.95	59.10	60.31	39766	23.98	837	18591	46.75
PNCINFRA	EQ	19-Apr-2022	248.60	249.50	251.20	245.00	245.85	247.05	248.53	165803	412.07	5639	88902	53.62
PODDARHOUS	EQ	19-Apr-2022	243.10	253.00	255.25	238.75	255.25	252.15	252.52	34996	88.37	353	24992	71.41
PODDARMENT	EQ	19-Apr-2022	317.90	320.00	328.10	302.55	302.65	318.05	322.20	13862	44.66	626	8075	58.25
POKARNA	EQ	19-Apr-2022	673.55	674.90	695.00	660.05	660.10	666.95	678.73	56629	384.36	6471	26323	46.48
POLICYBZR	EQ	19-Apr-2022	777.70	780.10	803.70	755.00	756.00	776.15	788.46	290717	2292.20	13223	106515	36.64
POLYCAB	EQ	19-Apr-2022	2568.45	2590.00	2675.00	2541.10	2601.00	2604.10	2628.81	297642	7824.46	24265	95742	32.17
POLYMED	EQ	19-Apr-2022	912.20	905.30	916.65	889.00	889.00	894.05	901.79	31283	282.11	5927	11117	35.54
POLYPLEX	EQ	19-Apr-2022	2738.90	2750.00	2793.00	2565.00	2580.00	2611.35	2689.39	170031	4572.80	18214	65108	38.29
PONNIERODE	EQ	19-Apr-2022	280.85	284.70	293.00	275.10	279.00	283.25	286.78	90241	258.79	3185	56933	63.09
POONAWALLA	EQ	19-Apr-2022	332.70	338.50	343.30	308.00	315.00	321.15	333.97	7570888	25284.83	54831	2499817	33.02
POWERGRID	EQ	19-Apr-2022	231.10	232.70	233.35	226.50	227.70	227.85	230.78	11277707	26027.15	65044	7435863	65.93
POWERINDIA	EQ	19-Apr-2022	3412.45	3426.10	3479.95	3251.00	3257.00	3325.85	3399.09	40550	1378.33	5284	18728	46.18
POWERMECH	EQ	19-Apr-2022	880.15	884.60	894.65	865.00	865.00	873.40	885.00	22633	200.30	1923	12236	54.06
PPAP	EQ	19-Apr-2022	211.35	213.25	215.50	208.00	210.25	210.10	212.19	10794	22.90	405	6452	59.77
PPL	EQ	19-Apr-2022	182.05	184.40	187.50	163.75	174.80	175.05	181.76	249652	453.77	5971	144272	57.79
PRAENG	EQ	19-Apr-2022	21.25	21.80	21.80	20.50	20.90	21.20	20.87	203939	42.56	485	149264	73.19
PRAJIND	EQ	19-Apr-2022	426.10	428.45	436.50	400.00	410.00	407.15	424.46	1925037	8170.98	37643	778730	40.45
PRAKASH	EQ	19-Apr-2022	79.85	80.80	86.10	79.10	79.90	81.05	83.35	3415740	2847.14	15589	1442825	42.24
PRAKASHSTL	EQ	19-Apr-2022	5.85	5.80	6.00	5.70	5.80	5.75	5.85	1917007	112.16	2935	1339595	69.88
PRAXIS	EQ	19-Apr-2022	47.55	48.00	49.00	45.60	46.50	46.50	46.85	12794	5.99	181	7790	60.89
PRECAM	EQ	19-Apr-2022	136.15	138.20	142.00	134.00	134.00	136.85	138.85	144187	200.21	2954	72243	50.10
PRECISION	SM	19-Apr-2022	39.55	40.95	42.85	40.95	41.90	41.30	41.49	16000	6.64	8	14000	87.50
PRECOT	EQ	19-Apr-2022	330.80	345.00	345.00	319.80	335.25	327.80	337.87	23149	78.21	2154	12453	53.79
PRECWIRE	BE	19-Apr-2022	86.25	88.00	90.55	85.90	88.00	89.40	89.04	102380	91.16	1080	-	-
PREMEXPLN	BE	19-Apr-2022	374.00	374.00	383.35	362.25	375.50	379.45	377.18	6017	22.69	136	-	-
PREMIER	EQ	19-Apr-2022	5.00	4.65	5.15	4.65	4.90	4.95	4.98	102460	5.10	181	95843	93.54
PREMIERPOL	EQ	19-Apr-2022	115.75	118.25	136.75	115.55	116.00	121.30	127.70	587169	749.80	25066	174597	29.74
PRESSMN	EQ	19-Apr-2022	43.20	43.20	44.20	42.35	42.35	42.70	43.19	25937	11.20	319	15396	59.36
PRESTIGE	EQ	19-Apr-2022	479.05	483.00	502.70	481.20	492.40	488.15	493.83	1106080	5462.20	19997	441269	39.89
PRICOLLTD	EQ	19-Apr-2022	147.30	148.70	149.50	144.70	145.05	146.60	147.65	1761037	2600.24	14000	805837	45.76
PRIMESECU	EQ	19-Apr-2022	100.60	100.60	108.90	98.25	104.00	104.75	106.22	62036	65.90	874	38707	62.39
PRINCEPIPE	EQ	19-Apr-2022	687.05	693.80	697.65	660.65	670.00	674.30	689.35	224364	1546.66	12777	72510	32.32
PRITI	EQ	19-Apr-2022	67.25	73.00	73.95	67.95	72.10	72.55	71.04	132144	93.87	322	124250	94.03
PRITIKAUTO	EQ	19-Apr-2022	17.10	17.35	17.35	16.65	16.70	16.75	16.97	107495	18.24	430	71360	66.38
PRIVISCL	EQ	19-Apr-2022	2035.60	2053.25	2098.60	2001.20	2010.15	2028.85	2041.01	10201	208.20	2301	5267	51.63
PROLIFE	SM	19-Apr-2022	169.75	161.30	161.30	161.30	161.30	161.30	161.30	3000	4.84	1	3000	100.00
PROPEQUITY	ST	19-Apr-2022	185.45	194.70	194.70	186.40	186.40	192.55	193.88	126000	244.29	94	115200	91.43
PROZONINTU	EQ	19-Apr-2022	25.35	25.50	27.85	25.50	26.50	27.00	27.23	562250	153.09	2519	274080	48.75
PRSMJOHNSN	EQ	19-Apr-2022	122.85	123.50	125.95	117.55	117.55	119.90	122.86	220343	270.71	3931	111982	50.82
PSB	EQ	19-Apr-2022	16.80	16.70	17.05	16.45	16.60	16.60	16.78	373925	62.75	1213	187748	50.21
PSPPROJECT	EQ	19-Apr-2022	544.40	549.20	556.40	511.30	522.90	525.55	538.55	119407	643.07	4821	54800	45.89
PSUBNKBEES	EQ	19-Apr-2022	30.87	30.90	31.47	30.37	30.50	30.66	30.97	586227	181.57	1909	295942	50.48
PTC	EQ	19-Apr-2022	95.95	96.65	97.90	93.95	94.45	95.15	96.76	790780	765.19	6596	395419	50.00
PTL	EQ	19-Apr-2022	32.75	32.80	38.00	32.65	34.20	34.60	35.88	987932	354.47	8004	402603	40.75
PUNJABCHEM	EQ	19-Apr-2022	1438.70	1435.75	1509.90	1420.00	1442.00	1465.15	1476.62	24989	368.99	1985	16390	65.59
PUNJLLOYD	BZ	19-Apr-2022	2.95	2.95	3.05	2.85	3.05	3.00	2.97	491435	14.62	287	-	-
PURVA	EQ	19-Apr-2022	107.85	108.85	111.70	106.70	107.00	108.65	109.38	141430	154.70	3122	51920	36.71
PVP	BE	19-Apr-2022	7.10	7.25	7.25	6.75	6.75	6.75	6.85	83427	5.71	179	-	-
PVR	EQ	19-Apr-2022	1825.40	1844.00	1859.80	1755.75	1760.70	1787.70	1811.86	886348	16059.34	32437	297197	33.53
QGOLDHALF	EQ	19-Apr-2022	45.90	45.90	45.90	45.02	45.51	45.72	45.53	118658	54.02	382	50262	42.36
QNIFTY	EQ	19-Apr-2022	1801.10	1804.00	1808.00	1770.00	1770.00	1786.84	1794.23	97	1.74	33	86	88.66
QUADPRO	SM	19-Apr-2022	12.25	12.00	14.50	12.00	13.00	13.25	13.51	210000	28.37	33	180000	85.71
QUESS	EQ	19-Apr-2022	659.00	662.20	668.95	640.55	642.00	646.85	654.28	156845	1026.20	5540	103720	66.13
QUICKHEAL	EQ	19-Apr-2022	193.70	194.70	197.35	185.00	188.90	190.40	193.45	64472	124.72	3445	19485	30.22
RADAAN	BE	19-Apr-2022	1.55	1.50	1.50	1.50	1.50	1.50	1.50	43561	0.65	25	-	-
RADICO	EQ	19-Apr-2022	906.30	905.50	933.85	896.65	910.00	905.75	917.12	419111	3843.75	14467	204871	48.88
RADIOCITY	EQ	19-Apr-2022	26.15	26.45	26.75	25.50	25.80	25.80	26.03	530354	138.07	1046	432701	81.59
RAILTEL	EQ	19-Apr-2022	113.35	114.60	118.95	108.10	110.00	112.40	116.12	4714165	5473.86	29046	1416807	30.05
RAIN	EQ	19-Apr-2022	179.95	180.45	186.90	180.00	180.60	181.80	183.91	1793959	3299.25	15872	421978	23.52
RAJESHEXPO	EQ	19-Apr-2022	647.60	651.00	661.35	628.00	636.50	639.65	649.01	144924	940.57	10995	57336	39.56
RAJMET	EQ	19-Apr-2022	360.35	360.00	371.90	360.00	370.30	370.65	367.52	77383	284.39	1777	31741	41.02
RAJRATAN	EQ	19-Apr-2022	587.90	592.00	608.70	566.30	578.00	586.90	599.03	48699	291.72	3425	32073	65.86
RAJRILTD	EQ	19-Apr-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	27	0.00	5	27	100.00
RAJSREESUG	EQ	19-Apr-2022	36.35	36.75	38.10	35.50	35.70	35.90	36.60	48585	17.78	550	26979	55.53
RAJTV	EQ	19-Apr-2022	42.75	43.90	46.10	42.10	42.10	43.30	43.80	19773	8.66	300	13864	70.12
RALLIS	EQ	19-Apr-2022	286.30	287.05	289.35	269.00	269.00	280.15	285.28	1024546	2922.81	17093	478320	46.69
RAMANEWS	EQ	19-Apr-2022	19.80	20.05	21.90	19.30	19.50	20.05	21.04	911315	191.73	2683	344060	37.75
RAMASTEEL	EQ	19-Apr-2022	405.25	409.00	425.50	407.55	415.00	422.90	420.73	518193	2180.17	5945	280142	54.06
RAMCOCEM	EQ	19-Apr-2022	804.10	805.00	808.00	771.05	777.00	787.55	795.61	529198	4210.36	15346	257425	48.64
RAMCOIND	EQ	19-Apr-2022	235.95	237.15	243.00	226.60	229.90	234.65	237.65	47362	112.55	1648	28035	59.19
RAMCOSYS	EQ	19-Apr-2022	327.65	333.00	342.00	317.00	320.00	323.80	330.09	95463	315.11	3571	54003	56.57
RAMKY	EQ	19-Apr-2022	183.40	182.00	187.55	181.05	181.05	181.95	183.48	68337	125.39	1370	44129	64.58
RANASUG	EQ	19-Apr-2022	37.95	39.00	39.90	35.75	36.20	36.85	38.61	2827057	1091.53	9824	1555268	55.01
RANEENGINE	EQ	19-Apr-2022	256.50	257.30	263.00	255.00	256.25	257.50	258.62	3469	8.97	180	2006	57.83
RANEHOLDIN	EQ	19-Apr-2022	652.05	659.00	668.00	622.25	635.00	645.05	658.31	58153	382.83	3053	25352	43.60
RATEGAIN	EQ	19-Apr-2022	381.60	384.90	392.90	360.00	364.00	368.70	381.69	319863	1220.87	8278	98722	30.86
RATNAMANI	EQ	19-Apr-2022	2391.10	2412.50	2521.90	2412.50	2450.00	2454.30	2473.06	29302	724.66	6293	7130	24.33
RAYMOND	EQ	19-Apr-2022	897.95	904.30	923.00	871.00	875.05	883.65	901.76	781026	7042.97	24892	166332	21.30
RBA	EQ	19-Apr-2022	107.25	108.10	108.40	105.00	106.00	105.85	106.95	602050	643.88	8526	328638	54.59
RBL	EQ	19-Apr-2022	634.50	635.00	642.45	618.00	620.15	621.30	634.64	20500	130.10	2340	6681	32.59
RBLBANK	EQ	19-Apr-2022	130.20	131.50	131.60	123.10	123.90	124.60	127.11	24912957	31667.71	97425	7745894	31.09
RCF	EQ	19-Apr-2022	108.20	109.40	112.65	102.55	103.30	104.95	109.42	19663621	21515.11	86072	4826539	24.55
RCOM	EQ	19-Apr-2022	2.85	2.90	3.10	2.80	2.85	2.85	3.00	35250228	1057.82	19145	9742690	27.64
RECLTD	EQ	19-Apr-2022	130.80	131.60	132.80	128.00	129.00	129.45	131.34	2707059	3555.51	12916	1183520	43.72
RECLTD	N1	19-Apr-2022	1042.25	1042.10	1042.10	1042.05	1042.05	1042.05	1042.07	700	7.29	2	700	100.00
RECLTD	N9	19-Apr-2022	1245.00	1245.10	1245.25	1245.00	1245.20	1245.20	1245.07	500	6.23	5	500	100.00
RECLTD	NA	19-Apr-2022	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	64	0.87	1	64	100.00
RECLTD	NF	19-Apr-2022	1260.00	1256.00	1256.00	1255.70	1255.70	1255.70	1255.90	75	0.94	2	75	100.00
REDINGTON	EQ	19-Apr-2022	166.20	167.45	169.60	155.80	157.00	159.80	165.02	10457279	17256.20	108074	4171723	39.89
REFEX	EQ	19-Apr-2022	130.95	130.60	133.95	126.05	128.30	128.70	130.96	67365	88.22	1648	38416	57.03
RELAXO	EQ	19-Apr-2022	1104.80	1112.70	1123.55	1090.00	1094.95	1095.75	1111.52	123334	1370.88	13123	41819	33.91
RELCAPITAL	EQ	19-Apr-2022	18.10	17.65	19.00	17.30	17.90	17.90	18.50	13233209	2447.49	17443	4530326	34.23
RELIABLE	SM	19-Apr-2022	41.00	40.25	40.25	40.25	40.25	40.25	40.25	2400	0.97	1	2400	100.00
RELIANCE	EQ	19-Apr-2022	2543.85	2558.00	2668.00	2551.05	2626.00	2640.80	2628.35	12064446	317095.59	459863	6735937	55.83
RELIGARE	EQ	19-Apr-2022	124.05	124.50	125.85	119.80	119.80	120.65	122.84	220258	270.57	2329	127346	57.82
RELINFRA	EQ	19-Apr-2022	119.55	120.50	131.50	120.40	121.85	123.60	126.91	4873123	6184.60	27615	1432610	29.40
REMSONSIND	EQ	19-Apr-2022	228.00	239.00	239.00	218.00	228.75	225.50	229.06	4191	9.60	355	1753	41.83
RENUKA	EQ	19-Apr-2022	54.35	55.00	56.45	51.10	51.80	51.90	54.13	22113639	11970.32	50369	9148584	41.37
REPCOHOME	EQ	19-Apr-2022	191.95	193.85	194.05	179.15	189.00	188.05	191.19	68280	130.55	2313	43580	63.83
REPL	EQ	19-Apr-2022	218.30	224.00	224.00	208.10	214.80	213.90	216.68	27261	59.07	762	18646	68.40
REPRO	EQ	19-Apr-2022	429.10	429.75	435.45	426.70	429.75	430.00	429.98	53862	231.60	356	53183	98.74
RESPONIND	EQ	19-Apr-2022	163.05	163.90	163.90	158.75	158.75	161.10	161.65	155061	250.66	1798	11782	7.60
REVATHI	EQ	19-Apr-2022	674.00	679.85	707.00	666.55	672.00	687.70	680.00	3544	24.10	227	2666	75.23
REXPIPES	SM	19-Apr-2022	36.25	35.20	36.35	34.45	36.00	36.00	34.97	40000	13.99	9	24000	60.00
RGL	EQ	19-Apr-2022	821.20	830.35	849.00	795.00	796.00	813.20	827.48	44383	367.26	6958	8051	18.14
RHFL	EQ	19-Apr-2022	4.20	4.20	4.50	4.20	4.35	4.35	4.38	1414396	61.98	1720	760916	53.80
RHFL	N6	19-Apr-2022	294.25	296.10	296.10	280.60	280.60	281.16	285.82	1954	5.58	33	1295	66.27
RHIM	EQ	19-Apr-2022	663.00	669.90	674.00	631.00	636.00	638.40	653.55	255717	1671.24	10699	112175	43.87
RICHA	SM	19-Apr-2022	94.85	87.00	87.00	87.00	87.00	87.00	87.00	2000	1.74	2	2000	100.00
RICOAUTO	EQ	19-Apr-2022	35.85	36.15	37.20	35.25	35.45	36.15	36.59	640656	234.41	2945	354183	55.28
RIIL	EQ	19-Apr-2022	1000.20	1007.35	1071.00	975.00	975.00	997.35	1032.52	4207843	43446.90	130116	427263	10.15
RITCO	EQ	19-Apr-2022	130.00	134.60	136.50	129.00	136.50	135.90	136.00	289553	393.80	716	196572	67.89
RITES	EQ	19-Apr-2022	275.80	277.95	279.90	267.30	269.80	270.00	275.45	194487	535.71	5750	75942	39.05
RKDL	BE	19-Apr-2022	11.55	11.90	12.05	11.35	11.60	11.60	11.76	25115	2.95	100	-	-
RKEC	EQ	19-Apr-2022	53.00	53.05	53.60	51.65	52.00	52.05	52.39	17322	9.07	203	12222	70.56
RKFORGE	EQ	19-Apr-2022	181.30	181.70	187.30	178.75	179.00	180.90	183.53	448175	822.53	8842	264078	58.92
RMCL	BZ	19-Apr-2022	2.70	2.65	2.80	2.60	2.70	2.70	2.67	127543	3.40	106	-	-
RML	EQ	19-Apr-2022	365.20	368.00	373.00	355.05	355.50	362.40	367.56	9780	35.95	664	5509	56.33
RNAVAL	BZ	19-Apr-2022	3.60	3.75	3.75	3.55	3.65	3.65	3.73	1344489	50.17	1203	-	-
ROHLTD	EQ	19-Apr-2022	143.30	144.15	147.90	135.25	138.10	138.35	140.68	161647	227.40	2384	92916	57.48
ROLEXRINGS	EQ	19-Apr-2022	1274.65	1273.00	1297.65	1203.55	1203.55	1264.20	1277.90	15064	192.50	2014	9055	60.11
ROLLT	EQ	19-Apr-2022	2.15	2.20	2.35	2.15	2.30	2.30	2.32	1383732	32.14	746	830434	60.01
ROLTA	BE	19-Apr-2022	5.80	5.90	6.05	5.70	5.90	5.85	5.87	307378	18.05	513	-	-
ROML	EQ	19-Apr-2022	68.60	67.10	70.60	67.10	69.20	68.95	69.16	5393	3.73	169	3657	67.81
ROSSARI	EQ	19-Apr-2022	959.30	965.50	973.65	954.60	956.00	959.35	964.02	40427	389.73	5936	16124	39.88
ROSSELLIND	EQ	19-Apr-2022	185.65	187.60	194.95	183.60	184.00	188.65	190.07	103793	197.28	2040	57597	55.49
ROUTE	EQ	19-Apr-2022	1539.70	1550.00	1574.95	1530.05	1548.00	1545.45	1551.51	102178	1585.30	6954	46060	45.08
RPGLIFE	EQ	19-Apr-2022	587.10	590.05	596.50	578.00	579.00	586.80	591.34	10765	63.66	1217	5456	50.68
RPOWER	EQ	19-Apr-2022	14.40	14.45	15.10	14.00	14.25	14.40	14.90	36812250	5486.53	21048	12702870	34.51
RPPINFRA	EQ	19-Apr-2022	48.30	48.65	49.60	46.70	47.60	47.70	48.68	123517	60.13	1324	84739	68.61
RPPL	EQ	19-Apr-2022	193.95	203.40	203.40	196.40	202.00	201.80	201.60	81105	163.51	853	58339	71.93
RPSGVENT	EQ	19-Apr-2022	615.05	621.95	625.00	596.10	607.60	602.30	611.70	26712	163.40	2287	12671	47.44
RSSOFTWARE	EQ	19-Apr-2022	34.75	35.00	36.45	34.65	34.65	35.10	35.55	53373	18.98	710	34746	65.10
RSWM	EQ	19-Apr-2022	513.60	519.00	533.00	500.00	503.00	508.00	522.13	210016	1096.55	10099	84909	40.43
RSYSTEMS	EQ	19-Apr-2022	275.65	283.00	283.00	264.10	267.00	268.55	273.20	70898	193.70	2992	40986	57.81
RTNINDIA	EQ	19-Apr-2022	45.85	46.35	47.70	40.20	43.85	43.95	45.59	1763312	803.82	8555	844018	47.87
RTNPOWER	EQ	19-Apr-2022	5.85	5.95	6.10	5.75	5.80	5.80	5.99	17866979	1070.78	10395	6615210	37.02
RUBYMILLS	EQ	19-Apr-2022	378.70	383.65	383.65	360.55	360.55	366.50	371.76	22634	84.14	1197	12265	54.19
RUCHI	EQ	19-Apr-2022	958.90	978.75	986.00	920.10	925.00	935.95	968.22	5469738	52958.95	148258	1773240	32.42
RUCHINFRA	BE	19-Apr-2022	11.55	12.10	12.10	11.80	12.10	12.10	12.09	276652	33.46	724	-	-
RUCHIRA	EQ	19-Apr-2022	128.40	128.40	131.50	119.00	120.45	122.05	127.99	378600	484.55	8197	159012	42.00
RUPA	EQ	19-Apr-2022	519.55	523.50	540.65	502.00	505.00	509.00	523.30	1779685	9313.12	35173	602622	33.86
RUSHIL	EQ	19-Apr-2022	549.70	547.00	569.00	533.00	533.00	542.15	549.27	62586	343.76	3526	40487	64.69
RVHL	EQ	19-Apr-2022	27.55	27.65	28.75	25.80	25.80	26.40	27.34	86026	23.52	564	54085	62.87
RVNL	EQ	19-Apr-2022	34.35	35.60	36.40	34.20	34.35	34.65	35.73	16715371	5973.06	40802	4057133	24.27
SABEVENTS	EQ	19-Apr-2022	7.35	7.70	7.70	7.00	7.00	7.00	7.18	59049	4.24	188	48801	82.64
SABTN	BE	19-Apr-2022	1.95	1.90	1.90	1.90	1.90	1.90	1.90	809	0.02	3	-	-
SADBHAV	EQ	19-Apr-2022	34.50	34.95	35.35	32.80	33.30	33.70	34.61	470038	162.70	2714	291791	62.08
SADBHIN	EQ	19-Apr-2022	12.95	13.55	13.55	13.40	13.55	13.55	13.55	814933	110.39	792	682156	83.71
SAFARI	EQ	19-Apr-2022	984.25	984.50	1010.00	960.00	961.60	973.40	987.96	10518	103.91	1673	5118	48.66
SAGARDEEP	EQ	19-Apr-2022	34.80	34.45	35.50	34.35	34.80	35.05	35.06	43127	15.12	588	22024	51.07
SAGCEM	EQ	19-Apr-2022	247.80	250.00	253.10	236.10	246.45	242.35	247.35	51599	127.63	2607	28374	54.99
SAIL	EQ	19-Apr-2022	105.25	106.00	108.00	102.50	102.90	104.10	106.61	26307915	28045.82	75042	6885241	26.17
SAKAR	EQ	19-Apr-2022	141.10	146.00	148.00	139.20	140.00	141.20	144.68	21895	31.68	512	11856	54.15
SAKHTISUG	EQ	19-Apr-2022	17.20	17.60	18.00	16.70	16.75	17.10	17.60	471772	83.04	1499	319481	67.72
SAKSOFT	EQ	19-Apr-2022	877.40	895.00	897.95	862.00	862.00	864.60	877.14	15484	135.82	1730	9499	61.35
SAKUMA	EQ	19-Apr-2022	17.85	18.40	19.20	16.45	16.80	17.35	18.37	5234816	961.71	8672	2585858	49.40
SALASAR	EQ	19-Apr-2022	259.95	270.30	275.80	263.05	264.00	265.50	270.23	144920	391.61	4519	78204	53.96
SALONA	EQ	19-Apr-2022	272.25	269.50	310.00	262.35	282.10	285.80	292.84	46771	136.96	1797	14068	30.08
SALSTEEL	EQ	19-Apr-2022	11.35	11.60	11.90	11.10	11.40	11.75	11.78	361416	42.58	702	196108	54.26
SALZERELEC	EQ	19-Apr-2022	196.40	197.05	207.05	191.00	192.00	194.60	200.57	126000	252.72	3099	63865	50.69
SAMBHAAV	EQ	19-Apr-2022	4.55	5.00	5.00	4.35	4.55	4.55	4.65	175849	8.18	361	100533	57.17
SANCO	EQ	19-Apr-2022	12.85	12.85	13.45	12.85	13.15	13.25	13.25	87005	11.53	267	47431	54.52
SANDESH	EQ	19-Apr-2022	736.75	736.75	773.00	723.15	740.00	740.65	747.01	2239	16.73	348	1342	59.94
SANDHAR	EQ	19-Apr-2022	236.60	241.00	242.50	230.00	238.00	240.05	240.36	49890	119.91	2303	30138	60.41
SANGAMIND	EQ	19-Apr-2022	361.55	360.00	372.00	338.00	340.00	346.90	360.02	104993	378.00	4773	54591	51.99
SANGHIIND	EQ	19-Apr-2022	50.10	50.20	51.00	48.00	48.00	49.15	50.12	498060	249.62	3829	285895	57.40
SANGHVIMOV	EQ	19-Apr-2022	204.00	205.90	206.50	195.00	197.15	198.15	201.97	50012	101.01	1944	28609	57.20
SANGINITA	EQ	19-Apr-2022	24.80	25.25	25.25	24.10	24.20	24.25	24.36	12470	3.04	127	8567	68.70
SANOFI	EQ	19-Apr-2022	7103.05	7110.00	7244.95	7003.80	7015.40	7015.50	7030.35	38831	2729.95	9991	26696	68.75
SANSERA	EQ	19-Apr-2022	670.00	676.65	689.00	660.05	662.00	671.25	678.65	19040	129.21	3553	8614	45.24
SANWARIA	BZ	19-Apr-2022	1.15	1.15	1.15	1.10	1.15	1.10	1.12	1518987	16.95	841	-	-
SAPPHIRE	EQ	19-Apr-2022	1254.55	1277.00	1283.90	1225.05	1226.00	1236.10	1245.80	41201	513.28	6012	20613	50.03
SARDAEN	EQ	19-Apr-2022	1293.30	1302.70	1325.00	1260.00	1262.00	1270.00	1288.45	94891	1222.62	9188	44911	47.33
SAREGAMA	EQ	19-Apr-2022	4951.05	5005.00	5005.00	4801.00	4811.15	4899.95	4962.94	8334	413.61	2041	4413	52.95
SARLAPOLY	EQ	19-Apr-2022	62.80	63.45	69.70	63.00	63.30	64.50	65.81	1034530	680.85	8168	420762	40.67
SARVESHWAR	SM	19-Apr-2022	44.90	49.05	49.35	44.00	49.35	49.35	47.99	27200	13.05	17	24000	88.24
SASKEN	EQ	19-Apr-2022	913.65	918.25	927.45	910.00	911.75	912.60	918.71	10530	96.74	1364	5326	50.58
SASTASUNDR	EQ	19-Apr-2022	433.50	439.15	447.00	383.60	399.80	402.95	422.52	67702	286.06	3274	36676	54.17
SATIA	EQ	19-Apr-2022	146.95	149.70	152.35	137.00	140.00	139.60	147.05	1153801	1696.70	14037	551910	47.83
SATIN	EQ	19-Apr-2022	128.85	130.15	133.90	125.00	125.00	127.95	130.76	202276	264.49	2218	140935	69.67
SBC	EQ	19-Apr-2022	7.40	7.40	7.75	7.05	7.05	7.05	7.17	2545397	182.58	4076	1335858	52.48
SBCL	EQ	19-Apr-2022	553.50	556.00	584.00	525.10	529.40	542.35	566.33	95565	541.21	7073	48366	50.61
SBICARD	EQ	19-Apr-2022	811.00	819.00	819.55	783.00	785.00	794.45	802.15	1906979	15296.75	59993	1226341	64.31
SBIETFCON	EQ	19-Apr-2022	70.45	69.05	71.50	69.00	69.00	69.55	70.36	5782	4.07	232	3553	61.45
SBIETFIT	EQ	19-Apr-2022	336.53	340.98	340.98	318.55	328.00	325.43	330.81	43142	142.72	1059	32712	75.82
SBIETFPB	EQ	19-Apr-2022	187.44	189.90	190.00	182.41	182.41	184.88	185.50	4750	8.81	86	2048	43.12
SBIETFQLTY	EQ	19-Apr-2022	149.89	152.40	154.99	145.53	145.85	146.58	149.28	18805	28.07	176	15142	80.52
SBILIFE	EQ	19-Apr-2022	1173.40	1184.95	1184.95	1112.00	1121.00	1124.70	1156.90	971382	11237.87	50422	408549	42.06
SBIN	EQ	19-Apr-2022	509.50	513.25	520.95	505.10	506.60	511.80	515.99	20362934	105070.79	240810	9570530	47.00
SCAPDVR	EQ	19-Apr-2022	9.10	9.45	9.45	8.95	9.30	9.25	9.16	108403	9.93	198	71655	66.10
SCHAEFFLER	EQ	19-Apr-2022	2049.55	2056.00	2062.60	2019.00	2025.00	2035.95	2046.30	64417	1318.16	6034	53160	82.52
SCHAND	EQ	19-Apr-2022	116.85	115.40	121.00	113.20	113.35	113.75	118.34	157872	186.83	3318	77125	48.85
SCHNEIDER	EQ	19-Apr-2022	128.55	130.10	131.80	123.40	123.40	125.70	129.23	1045860	1351.52	10974	380070	36.34
SCI	EQ	19-Apr-2022	135.65	136.75	137.70	129.50	129.90	131.20	134.93	2662852	3592.90	17079	1147363	43.09
SDBL	BE	19-Apr-2022	62.00	63.20	65.10	62.10	62.85	64.00	64.11	121142	77.67	532	-	-
SEAMECLTD	EQ	19-Apr-2022	1215.55	1205.00	1247.40	1180.00	1190.00	1195.65	1209.02	17364	209.93	1234	11315	65.16
SECL	SM	19-Apr-2022	121.50	115.45	123.00	115.45	123.00	123.00	120.94	33000	39.91	8	33000	100.00
SECURCRED	SM	19-Apr-2022	122.85	120.55	125.95	120.55	125.00	125.00	124.04	7200	8.93	10	4800	66.67
SECURKLOUD	EQ	19-Apr-2022	92.40	93.70	97.65	90.25	95.00	92.55	93.62	34233	32.05	1364	20194	58.99
SEJALLTD	EQ	19-Apr-2022	360.25	342.25	342.25	342.25	342.25	342.25	342.25	72006	246.44	70	72006	100.00
SELAN	EQ	19-Apr-2022	216.00	217.75	227.70	208.00	212.00	216.65	221.05	484595	1071.21	9689	203990	42.09
SELMC	BE	19-Apr-2022	1337.45	1404.30	1404.30	1404.30	1404.30	1404.30	1404.30	481	6.75	48	-	-
SEPC	EQ	19-Apr-2022	8.90	9.00	9.40	8.65	8.75	8.85	9.07	1107332	100.47	1053	848690	76.64
SEPOWER	EQ	19-Apr-2022	26.90	26.40	27.30	25.65	25.90	25.80	26.22	100685	26.40	658	54310	53.94
SEQUENT	EQ	19-Apr-2022	140.25	141.45	142.15	131.80	132.50	134.00	137.77	989321	1363.00	12741	461879	46.69
SERVOTECH	EQ	19-Apr-2022	97.45	97.45	98.25	92.05	94.80	93.70	96.10	107908	103.70	485	12779	11.84
SESHAPAPER	EQ	19-Apr-2022	232.95	239.00	239.00	200.25	206.00	208.55	225.86	820769	1853.76	20310	271134	33.03
SETCO	EQ	19-Apr-2022	17.20	17.20	17.40	16.55	16.55	16.75	17.07	93755	16.00	644	70169	74.84
SETF10GILT	EQ	19-Apr-2022	198.66	199.20	199.20	197.00	198.70	198.32	198.35	892	1.77	29	868	97.31
SETFGOLD	EQ	19-Apr-2022	47.22	47.38	47.38	46.91	47.29	47.19	47.09	667206	314.18	1723	474537	71.12
SETFNIF50	EQ	19-Apr-2022	176.18	178.50	178.50	172.60	173.44	173.76	175.41	378817	664.47	3908	332504	87.77
SETFNIFBK	EQ	19-Apr-2022	367.59	368.00	370.73	358.60	358.66	362.76	365.38	63779	233.03	815	36144	56.67
SETFNN50	EQ	19-Apr-2022	450.91	475.00	475.00	447.00	461.25	454.88	452.46	15487	70.07	544	7548	48.74
SETUINFRA	EQ	19-Apr-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	148112	5.18	195	148112	100.00
SEYAIND	BE	19-Apr-2022	39.65	40.90	41.00	39.40	39.40	39.50	39.81	9019	3.59	113	-	-
SFL	EQ	19-Apr-2022	3790.95	3781.05	3870.10	3705.20	3734.95	3765.45	3829.45	11260	431.20	4251	3190	28.33
SFMP47DR	MF	19-Apr-2022	8.20	8.12	8.12	8.12	8.12	8.12	8.12	1753	0.14	4	1753	100.00
SGBAPR28I	GB	19-Apr-2022	4810.79	4810.00	4829.00	4800.00	4800.00	4800.00	4816.79	271	13.05	55	264	97.42
SGBAUG24	GB	19-Apr-2022	5160.00	5180.00	5180.00	5131.00	5140.00	5140.14	5138.21	413	21.22	48	349	84.50
SGBAUG27	GB	19-Apr-2022	4878.42	4905.00	4915.00	4865.00	4875.00	4875.00	4889.98	50	2.44	10	50	100.00
SGBAUG28V	GB	19-Apr-2022	4907.87	4859.00	4899.99	4850.00	4850.00	4860.08	4868.92	2339	113.88	178	2020	86.36
SGBAUG29V	GB	19-Apr-2022	4797.29	4797.20	4800.00	4755.00	4780.00	4777.45	4779.58	162	7.74	51	106	65.43
SGBD29VIII	GB	19-Apr-2022	4791.00	4791.00	4830.00	4775.25	4830.00	4786.73	4790.19	322	15.42	51	261	81.06
SGBDC27VII	GB	19-Apr-2022	4844.99	4820.00	4850.00	4800.00	4850.00	4850.00	4828.86	44	2.12	19	44	100.00
SGBDEC25	GB	19-Apr-2022	5000.00	5086.00	5086.00	5086.00	5086.00	5086.00	5086.00	1	0.05	1	1	100.00
SGBDEC2513	GB	19-Apr-2022	5000.00	5005.00	5040.00	5005.00	5040.00	5040.00	5012.00	5	0.25	4	5	100.00
SGBDEC25XI	GB	19-Apr-2022	4701.00	5164.43	5164.43	5164.43	5164.43	5164.43	5164.43	2	0.10	1	2	100.00
SGBDEC26	GB	19-Apr-2022	4851.00	4855.00	4870.00	4855.00	4870.00	4870.00	4855.48	31	1.51	6	31	100.00
SGBFEB24	GB	19-Apr-2022	5150.73	5189.70	5200.00	5140.00	5140.00	5140.00	5154.63	121	6.24	23	112	92.56
SGBFEB28IX	GB	19-Apr-2022	4756.00	4799.00	4800.00	4795.00	4795.00	4795.00	4796.50	6	0.29	4	6	100.00
SGBFEB29XI	GB	19-Apr-2022	4777.81	4778.00	4798.99	4751.01	4778.00	4778.00	4776.90	347	16.58	41	314	90.49
SGBJAN26	GB	19-Apr-2022	4948.75	4949.00	4950.00	4949.00	4950.00	4950.00	4949.45	11	0.54	2	11	100.00
SGBJAN27	GB	19-Apr-2022	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	4805.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	19-Apr-2022	4788.05	4788.50	4830.00	4776.05	4776.05	4778.37	4788.63	449	21.50	67	365	81.29
SGBJAN29X	GB	19-Apr-2022	4789.31	4755.00	4949.00	4755.00	4791.00	4791.00	4878.83	53	2.59	20	45	84.91
SGBJAN30IX	GB	19-Apr-2022	4773.98	4775.16	4784.00	4763.00	4773.00	4777.00	4776.16	391	18.67	60	336	85.93
SGBJU29III	GB	19-Apr-2022	4773.00	4773.00	4790.00	4770.00	4782.00	4781.63	4779.15	186	8.89	33	134	72.04
SGBJUL25	GB	19-Apr-2022	5161.13	5050.06	5175.00	5050.06	5175.00	5175.00	5157.40	82	4.23	9	82	100.00
SGBJUL27	GB	19-Apr-2022	4833.33	4800.00	4895.00	4760.00	4770.00	4770.00	4809.10	10	0.48	5	4	40.00
SGBJUL28IV	GB	19-Apr-2022	4797.50	4800.00	4800.00	4763.00	4781.00	4787.95	4782.88	1135	54.29	100	829	73.04
SGBJUL29IV	GB	19-Apr-2022	4788.83	4788.83	4795.00	4762.12	4768.00	4772.36	4780.45	233	11.14	40	192	82.40
SGBJUN27	GB	19-Apr-2022	4800.00	4825.00	4848.00	4825.00	4825.00	4825.00	4843.06	36	1.74	7	36	100.00
SGBJUN28	GB	19-Apr-2022	4783.12	4789.99	4795.00	4773.00	4785.00	4786.23	4787.46	683	32.70	46	643	94.14
SGBJUN29II	GB	19-Apr-2022	4788.99	4788.99	4796.00	4777.00	4794.00	4794.51	4791.39	1197	57.35	71	1177	98.33
SGBMAR24	GB	19-Apr-2022	5139.43	5010.00	5190.00	5010.00	5110.00	5112.50	5140.71	189	9.72	18	141	74.60
SGBMAR25	GB	19-Apr-2022	5100.00	5120.00	5120.00	5000.00	5075.00	5075.00	5047.97	776	39.17	38	599	77.19
SGBMAR28X	GB	19-Apr-2022	4795.00	4799.00	4799.00	4755.50	4763.00	4763.00	4771.30	35	1.67	8	35	100.00
SGBMAR30X	GB	19-Apr-2022	4875.00	4815.00	4949.00	4815.00	4900.00	4900.00	4905.59	58	2.85	29	47	81.03
SGBMAY25	GB	19-Apr-2022	5250.00	5250.00	5262.00	5250.00	5253.00	5252.98	5252.46	96	5.04	11	96	100.00
SGBMAY26	GB	19-Apr-2022	5000.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBMAY28	GB	19-Apr-2022	4790.00	4790.00	4798.00	4772.00	4797.00	4797.36	4782.99	998	47.73	47	778	77.96
SGBMAY29I	GB	19-Apr-2022	4786.98	4798.00	4799.98	4774.00	4792.00	4790.53	4787.77	2051	98.20	167	1649	80.40
SGBMR29XII	GB	19-Apr-2022	4767.56	4731.00	4788.00	4731.00	4757.05	4760.18	4758.83	583	27.74	74	505	86.62
SGBN28VIII	GB	19-Apr-2022	4810.00	4810.00	4830.00	4802.01	4802.01	4806.77	4812.73	233	11.21	32	223	95.71
SGBNOV23	GB	19-Apr-2022	5291.50	5237.00	5300.00	5237.00	5288.00	5288.00	5259.45	36	1.89	7	26	72.22
SGBNOV24	GB	19-Apr-2022	5261.51	5300.00	5300.00	5226.00	5251.00	5250.50	5261.74	268	14.10	28	227	84.70
SGBNOV258	GB	19-Apr-2022	4983.00	4950.05	4950.05	4930.50	4930.50	4938.32	4940.28	6	0.30	4	6	100.00
SGBNOV25IX	GB	19-Apr-2022	4900.00	5000.05	5040.00	5000.05	5040.00	5040.00	5007.18	28	1.40	7	28	100.00
SGBNV29VII	GB	19-Apr-2022	4789.82	4790.00	4800.00	4742.00	4800.00	4798.01	4792.04	489	23.43	64	459	93.87
SGBOC28VII	GB	19-Apr-2022	4769.84	4769.80	4789.99	4760.00	4767.00	4767.00	4776.55	156	7.45	34	150	96.15
SGBOCT25	GB	19-Apr-2022	5060.71	5010.00	5050.00	5010.00	5050.00	5014.00	5014.00	10	0.50	3	10	100.00
SGBOCT25IV	GB	19-Apr-2022	5050.00	5046.85	5050.00	5025.00	5050.00	5035.70	5037.10	8	0.40	4	8	100.00
SGBOCT25V	GB	19-Apr-2022	5031.05	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	2	0.10	1	2	100.00
SGBOCT26	GB	19-Apr-2022	4900.00	4890.00	4900.00	4890.00	4900.00	4900.00	4899.00	10	0.49	3	10	100.00
SGBOCT27	GB	19-Apr-2022	4750.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	22	1.05	13	22	100.00
SGBOCT27VI	GB	19-Apr-2022	4879.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	3	0.14	2	3	100.00
SGBSEP24	GB	19-Apr-2022	5104.00	5120.00	5166.00	5075.00	5075.00	5077.61	5117.43	454	23.23	38	390	85.90
SGBSEP27	GB	19-Apr-2022	4810.00	4806.99	4806.99	4800.00	4803.99	4803.59	4804.16	12	0.58	3	12	100.00
SGBSEP28VI	GB	19-Apr-2022	4827.92	4774.00	4829.00	4770.95	4770.95	4780.89	4790.90	241	11.55	38	213	88.38
SGBSEP29VI	GB	19-Apr-2022	4772.77	4731.05	4798.00	4731.05	4751.20	4758.61	4769.36	215	10.25	56	160	74.42
SGIL	EQ	19-Apr-2022	185.20	189.20	196.30	183.00	187.00	190.90	190.54	14542	27.71	339	11651	80.12
SGL	EQ	19-Apr-2022	28.75	28.20	28.65	27.35	27.35	27.60	27.57	64526	17.79	533	39857	61.77
SHAHALLOYS	EQ	19-Apr-2022	109.30	111.00	112.60	104.70	108.30	106.65	109.58	42212	46.25	554	26724	63.31
SHAILY	EQ	19-Apr-2022	2067.95	2042.75	2130.00	2042.75	2100.00	2101.00	2100.03	528	11.09	153	356	67.42
SHAKTIPUMP	EQ	19-Apr-2022	554.20	558.65	562.05	527.25	530.70	539.00	549.78	57199	314.47	3383	26634	46.56
SHALBY	EQ	19-Apr-2022	131.90	132.50	136.40	129.05	129.05	130.55	133.49	163294	217.98	4883	82043	50.24
SHALPAINTS	EQ	19-Apr-2022	155.60	156.00	159.00	145.25	145.50	148.50	154.05	323050	497.66	6614	148204	45.88
SHANKARA	EQ	19-Apr-2022	766.15	773.00	818.00	763.70	779.00	792.60	800.48	381030	3050.09	17503	130572	34.27
SHANTI	EQ	19-Apr-2022	25.00	25.20	25.20	24.10	24.10	24.20	24.58	12395	3.05	101	7037	56.77
SHANTIGEAR	EQ	19-Apr-2022	206.55	208.00	213.05	190.20	191.70	196.05	203.28	213773	434.57	7264	96653	45.21
SHARDACROP	EQ	19-Apr-2022	680.30	688.40	705.70	612.90	654.00	654.45	676.25	165982	1122.46	8137	77633	46.77
SHARDAMOTR	EQ	19-Apr-2022	743.35	742.55	759.05	730.35	730.35	743.70	750.67	14825	111.29	1714	9158	61.77
SHAREINDIA	EQ	19-Apr-2022	1425.55	1436.90	1453.00	1306.55	1328.00	1344.20	1399.99	79791	1117.07	5696	55819	69.96
SHARIABEES	EQ	19-Apr-2022	423.26	429.80	429.80	410.31	413.29	414.93	420.43	3179	13.37	202	3003	94.46
SHEMAROO	EQ	19-Apr-2022	133.35	135.00	137.75	127.20	127.90	130.95	134.12	33715	45.22	762	18569	55.08
SHIGAN	SM	19-Apr-2022	124.75	126.00	126.00	121.90	121.90	122.65	124.18	78000	96.86	25	63000	80.77
SHIL	EQ	19-Apr-2022	381.65	385.70	389.95	368.00	372.00	372.70	378.78	81361	308.18	2826	47698	58.63
SHILPAMED	EQ	19-Apr-2022	475.95	479.45	498.95	462.00	469.00	471.70	487.60	246734	1203.08	6796	85235	34.55
SHIVALIK	EQ	19-Apr-2022	970.50	985.05	996.75	955.65	981.25	981.80	979.06	7073	69.25	626	5387	76.16
SHIVAMAUTO	EQ	19-Apr-2022	31.15	31.80	31.80	29.60	29.60	29.90	30.33	123435	37.44	632	74382	60.26
SHIVAMILLS	EQ	19-Apr-2022	124.20	130.00	130.00	120.00	120.00	120.95	122.21	21048	25.72	382	13919	66.13
SHIVATEX	EQ	19-Apr-2022	238.15	240.00	247.75	232.00	238.00	239.25	243.44	17955	43.71	758	8152	45.40
SHK	EQ	19-Apr-2022	158.80	160.00	160.55	152.50	154.35	155.45	157.16	267861	420.98	2884	170874	63.79
SHOPERSTOP	EQ	19-Apr-2022	465.40	468.00	474.00	460.65	470.00	469.85	467.83	164336	768.81	4589	88519	53.86
SHRADHA	EQ	19-Apr-2022	51.50	52.45	52.85	50.15	50.15	50.95	51.73	2357	1.22	94	1162	49.30
SHREDIGCEM	EQ	19-Apr-2022	75.55	76.40	77.00	70.25	72.50	73.20	75.02	353059	264.86	4052	217200	61.52
SHREECEM	EQ	19-Apr-2022	25435.35	25400.00	25775.35	24649.40	24712.15	24860.90	25410.36	38327	9739.03	13255	17232	44.96
SHREEPUSHK	EQ	19-Apr-2022	314.95	317.65	319.15	283.15	291.00	292.65	305.05	191522	584.23	7066	88888	46.41
SHREERAMA	EQ	19-Apr-2022	13.75	13.40	13.90	13.40	13.40	13.50	13.59	59763	8.12	236	44264	74.07
SHRENIK	EQ	19-Apr-2022	2.65	2.65	2.90	2.60	2.75	2.75	2.78	4231636	117.68	2631	2758679	65.19
SHREYANIND	EQ	19-Apr-2022	142.95	144.40	147.00	134.00	134.65	135.25	141.00	68843	97.07	1600	36860	53.54
SHREYAS	EQ	19-Apr-2022	399.00	402.80	417.00	375.85	381.00	385.60	403.70	163428	659.76	8265	78965	48.32
SHRIPISTON	BE	19-Apr-2022	730.00	730.00	745.00	714.00	714.00	723.85	727.90	112	0.82	13	-	-
SHRIRAMCIT	EQ	19-Apr-2022	1674.00	1680.30	1725.00	1584.95	1599.95	1604.85	1646.58	20464	336.96	4744	10172	49.71
SHRIRAMPPS	EQ	19-Apr-2022	78.15	78.80	79.70	76.80	77.00	77.85	78.26	694285	543.33	4933	357790	51.53
SHYAMCENT	EQ	19-Apr-2022	36.25	38.00	38.05	34.45	34.45	34.45	37.33	3721910	1389.44	12766	2462541	66.16
SHYAMMETL	EQ	19-Apr-2022	352.40	354.00	363.30	350.00	350.90	354.40	357.97	267298	956.83	5403	126351	47.27
SHYAMTEL	EQ	19-Apr-2022	13.75	14.40	14.40	14.40	14.40	14.40	14.40	1075	0.15	15	1075	100.00
SICAL	EQ	19-Apr-2022	13.45	13.70	13.90	13.10	13.20	13.20	13.46	325043	43.77	871	212644	65.42
SIDDHIKA	SM	19-Apr-2022	77.50	81.35	81.35	81.35	81.35	81.35	81.35	4000	3.25	2	4000	100.00
SIEMENS	EQ	19-Apr-2022	2444.20	2464.80	2479.65	2351.00	2354.10	2382.05	2419.44	225034	5444.57	18032	127631	56.72
SIGACHI	EQ	19-Apr-2022	315.00	317.55	319.90	300.50	301.00	305.85	312.35	87754	274.10	3829	44171	50.34
SIGIND	EQ	19-Apr-2022	42.50	44.00	44.00	41.70	41.95	42.30	42.94	19323	8.30	343	11036	57.11
SIKKO	EQ	19-Apr-2022	54.50	53.85	56.75	53.85	54.10	54.25	54.86	2672	1.47	24	543	20.32
SIL	BE	19-Apr-2022	16.45	16.10	16.85	16.05	16.10	16.20	16.35	31589	5.17	67	-	-
SILGO	EQ	19-Apr-2022	33.00	33.85	33.85	32.00	32.00	32.35	32.81	60539	19.86	546	40668	67.18
SILINV	EQ	19-Apr-2022	387.30	391.20	428.90	390.00	390.00	395.45	411.98	27654	113.93	1221	9711	35.12
SILLYMONKS	EQ	19-Apr-2022	23.35	23.90	24.20	23.40	23.40	23.45	23.87	34643	8.27	138	21054	60.77
SILVER	EQ	19-Apr-2022	72.01	72.01	72.29	71.66	72.12	72.05	71.99	122258	88.02	363	113955	93.21
SILVERTUC	SM	19-Apr-2022	192.55	180.00	211.80	176.00	211.80	211.80	199.04	56000	111.46	24	47000	83.93
SIMBHALS	EQ	19-Apr-2022	28.20	29.60	29.60	29.25	29.30	29.60	29.59	347857	102.95	504	301644	86.71
SIMPLEXINF	EQ	19-Apr-2022	77.35	81.20	81.20	81.20	81.20	81.20	81.20	179591	145.83	246	174588	97.21
SINTERCOM	EQ	19-Apr-2022	95.70	96.00	96.00	92.10	93.10	93.50	94.72	6646	6.30	102	2770	41.68
SIRCA	EQ	19-Apr-2022	510.45	512.00	523.90	502.00	510.00	506.10	512.22	25637	131.32	965	15959	62.25
SIS	EQ	19-Apr-2022	509.90	515.00	517.25	490.90	498.00	498.00	510.06	95745	488.35	4462	50154	52.38
SITINET	EQ	19-Apr-2022	3.55	3.40	3.40	3.40	3.40	3.40	3.40	448480	15.25	958	448480	100.00
SIYSIL	EQ	19-Apr-2022	635.75	635.75	649.00	590.00	599.00	616.20	632.61	116901	739.53	7347	59069	50.53
SJS	EQ	19-Apr-2022	439.15	455.00	455.00	422.40	430.75	430.10	448.67	107091	480.48	5651	50049	46.74
SJVN	EQ	19-Apr-2022	28.95	29.10	30.10	29.05	29.25	29.30	29.61	11968312	3544.18	17623	5051490	42.21
SKFINDIA	EQ	19-Apr-2022	3435.05	3452.25	3479.80	3340.00	3355.00	3395.15	3399.10	24130	820.20	3389	14417	59.75
SKIPPER	EQ	19-Apr-2022	64.35	64.80	68.55	62.65	63.95	64.90	66.27	219451	145.43	2986	91366	41.63
SKMEGGPROD	EQ	19-Apr-2022	65.30	65.50	68.80	65.50	66.00	66.60	67.54	63023	42.56	1372	28288	44.89
SMARTLINK	EQ	19-Apr-2022	131.05	131.25	133.95	128.00	129.00	129.75	131.58	10606	13.96	489	5426	51.16
SMCGLOBAL	EQ	19-Apr-2022	80.95	81.50	82.10	73.85	77.95	77.95	80.25	171729	137.81	2010	109270	63.63
SMLISUZU	EQ	19-Apr-2022	677.50	696.90	696.90	662.25	672.70	669.50	682.64	10774	73.55	926	5630	52.26
SMLT	EQ	19-Apr-2022	116.45	118.00	119.05	114.50	114.50	115.15	116.32	40184	46.74	898	17803	44.30
SMSLIFE	EQ	19-Apr-2022	749.20	755.00	775.55	721.15	722.00	730.60	748.73	13326	99.78	1432	5290	39.70
SMSPHARMA	EQ	19-Apr-2022	103.90	104.00	106.60	100.00	100.00	102.30	103.67	75090	77.85	1431	43928	58.50
SMVD	SM	19-Apr-2022	15.60	16.35	16.35	16.35	16.35	16.35	16.35	2000	0.33	1	2000	100.00
SNOWMAN	EQ	19-Apr-2022	37.30	37.35	37.80	35.00	35.40	35.75	36.84	955413	351.95	3872	427394	44.73
SOBHA	EQ	19-Apr-2022	667.85	673.45	708.70	660.10	684.70	693.35	687.61	828494	5696.85	30959	263291	31.78
SOFTTECH	EQ	19-Apr-2022	132.00	133.70	137.35	123.55	123.80	124.75	127.61	9718	12.40	247	7201	74.10
SOLARA	EQ	19-Apr-2022	775.65	779.00	790.80	677.00	719.85	714.35	743.65	147054	1093.57	9283	67290	45.76
SOLARINDS	EQ	19-Apr-2022	3036.15	3039.95	3045.10	2968.10	2991.00	2994.80	2996.34	19986	598.85	4260	10870	54.39
SOMANYCERA	EQ	19-Apr-2022	676.55	682.90	693.60	670.55	670.55	672.60	682.82	27591	188.40	2763	13956	50.58
SOMATEX	BE	19-Apr-2022	8.40	8.20	8.55	8.00	8.50	8.25	8.31	31506	2.62	225	-	-
SOMICONVEY	EQ	19-Apr-2022	39.70	40.85	41.65	39.40	39.50	40.25	40.69	7821	3.18	138	5531	70.72
SONACOMS	EQ	19-Apr-2022	622.55	625.95	653.80	625.30	626.00	633.30	640.71	1199844	7687.46	35877	301996	25.17
SONAMCLOCK	EQ	19-Apr-2022	88.60	88.65	92.80	88.25	90.00	90.60	89.80	93423	83.90	714	4915	5.26
SONATSOFTW	EQ	19-Apr-2022	789.60	792.45	803.40	767.00	776.05	785.15	791.97	83084	658.00	8772	42541	51.20
SORILINFRA	EQ	19-Apr-2022	79.35	80.40	80.95	75.80	78.90	78.35	79.28	28567	22.65	837	16140	56.50
SOTL	EQ	19-Apr-2022	1210.65	1218.25	1236.00	1185.00	1190.00	1199.30	1214.02	14876	180.60	1365	9957	66.93
SOUTHBANK	EQ	19-Apr-2022	8.30	8.35	8.45	8.10	8.15	8.15	8.30	4355708	361.49	6464	2548662	58.51
SOUTHWEST	EQ	19-Apr-2022	199.75	207.00	214.95	202.10	209.00	207.70	208.87	24546	51.27	411	18680	76.10
SPAL	EQ	19-Apr-2022	363.10	365.10	372.80	360.85	362.00	366.75	365.43	198614	725.79	5226	125919	63.40
SPANDANA	EQ	19-Apr-2022	441.30	446.00	455.00	420.10	424.00	428.45	445.31	164008	730.34	10683	61723	37.63
SPARC	EQ	19-Apr-2022	280.40	282.60	286.60	265.05	267.00	273.35	280.87	267219	750.54	4761	96202	36.00
SPECIALITY	EQ	19-Apr-2022	150.80	154.00	155.80	141.20	143.00	144.10	150.01	204248	306.40	4195	93122	45.59
SPENCERS	EQ	19-Apr-2022	87.25	87.95	92.20	85.00	85.00	88.50	89.72	558567	501.13	6310	253739	45.43
SPENTEX	BZ	19-Apr-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	21851	0.73	16	-	-
SPIC	EQ	19-Apr-2022	77.85	79.10	84.75	78.05	78.25	80.25	81.60	7488731	6111.16	35139	2058237	27.48
SPICEJET	EQ	19-Apr-2022	56.55	57.25	58.45	55.00	55.50	56.40	56.98	1991668	1134.86	8839	840530	42.20
SPLIL	EQ	19-Apr-2022	69.45	69.20	79.80	68.65	69.95	71.15	75.81	1142800	866.35	11035	418353	36.61
SPMLINFRA	EQ	19-Apr-2022	70.90	71.40	73.40	67.40	67.40	68.25	70.12	143407	100.56	1643	90036	62.78
SPRL	SM	19-Apr-2022	84.55	80.00	80.00	80.00	80.00	80.00	80.00	4800	3.84	3	4800	100.00
SPTL	BE	19-Apr-2022	7.75	7.60	7.60	7.40	7.40	7.40	7.42	756574	56.16	1271	-	-
SREEL	EQ	19-Apr-2022	184.45	185.80	185.85	180.00	181.50	182.10	184.07	15251	28.07	637	9585	62.85
SREIBNPNCD	NP	19-Apr-2022	141.02	141.00	141.00	141.00	141.00	141.00	141.00	20	0.03	1	20	100.00
SREIBNPNCD	NU	19-Apr-2022	140.00	150.00	155.00	150.00	150.00	150.50	150.46	13	0.02	4	12	92.31
SREIBNPNCD	Y8	19-Apr-2022	286.00	299.00	340.00	290.00	290.00	290.00	311.34	153	0.48	6	94	61.44
SREINFRA	EQ	19-Apr-2022	5.90	5.90	6.00	5.75	5.85	5.80	5.86	530991	31.10	731	257662	48.52
SRF	EQ	19-Apr-2022	2615.75	2634.00	2656.45	2480.00	2494.55	2528.95	2586.05	552389	14285.03	38674	251779	45.58
SRHHYPOLTD	EQ	19-Apr-2022	474.10	483.85	488.00	460.00	460.00	464.30	476.28	39525	188.25	3504	19751	49.97
SRPL	EQ	19-Apr-2022	113.55	117.75	117.75	107.90	107.90	107.90	108.24	151510	163.99	562	106340	70.19
SRTRANSFIN	EQ	19-Apr-2022	1164.25	1179.25	1189.00	1102.00	1104.95	1118.60	1145.41	1457853	16698.33	40120	786631	53.96
SRTRANSFIN	YH	19-Apr-2022	1016.91	1019.90	1035.00	1015.01	1016.11	1019.96	1020.85	742	7.57	10	742	100.00
SRTRANSFIN	YL	19-Apr-2022	1120.00	1122.00	1124.00	1120.00	1120.00	1120.00	1120.30	521	5.84	17	521	100.00
SRTRANSFIN	YN	19-Apr-2022	1422.00	1422.00	1422.00	1422.00	1422.00	1422.00	1422.00	9	0.13	1	9	100.00
SRTRANSFIN	YU	19-Apr-2022	1420.00	1401.00	1401.00	1400.01	1400.01	1400.01	1400.21	50	0.70	2	50	100.00
SRTRANSFIN	YV	19-Apr-2022	1029.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	7	0.07	1	7	100.00
SRTRANSFIN	YW	19-Apr-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	30	0.32	1	30	100.00
SRTRANSFIN	Z4	19-Apr-2022	1024.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
SRTRANSFIN	ZC	19-Apr-2022	1289.00	1212.66	1212.66	1212.66	1212.66	1212.66	1212.66	10	0.12	1	10	100.00
SRTRANSFIN	ZE	19-Apr-2022	1005.00	1004.01	1004.01	1004.01	1004.01	1004.01	1004.01	34	0.34	1	34	100.00
SRTRANSFIN	ZG	19-Apr-2022	1022.00	1016.01	1016.01	1016.01	1016.01	1016.01	1016.01	100	1.02	1	100	100.00
SRTRANSFIN	ZI	19-Apr-2022	1006.00	1116.70	1116.70	1001.00	1001.00	1001.00	1009.27	140	1.41	3	130	92.86
SSINFRA	SM	19-Apr-2022	22.75	21.65	21.75	21.65	21.75	21.75	21.67	15000	3.25	5	15000	100.00
SSWL	EQ	19-Apr-2022	876.05	876.55	895.00	842.10	846.00	853.20	874.86	29740	260.18	3709	13175	44.30
STAR	EQ	19-Apr-2022	354.65	356.50	359.55	330.05	333.50	337.30	346.50	562737	1949.91	12892	243971	43.35
STARCEMENT	EQ	19-Apr-2022	94.15	96.00	96.00	91.20	92.00	92.95	93.95	149714	140.65	2120	74873	50.01
STARHEALTH	EQ	19-Apr-2022	729.35	729.35	733.85	707.50	708.45	712.55	718.21	102024	732.75	8494	52340	51.30
STARPAPER	EQ	19-Apr-2022	185.80	187.50	195.15	172.65	173.95	176.80	187.18	1163270	2177.43	21893	423368	36.39
STCINDIA	EQ	19-Apr-2022	110.40	111.15	127.80	109.00	117.00	118.30	119.23	850571	1014.17	11613	283654	33.35
STEELCAS	EQ	19-Apr-2022	351.05	358.05	363.90	349.10	360.90	360.95	359.48	4772	17.15	239	3333	69.84
STEELCITY	EQ	19-Apr-2022	62.60	62.45	63.95	62.00	62.00	62.60	62.89	32746	20.59	382	25564	78.07
STEELXIND	EQ	19-Apr-2022	227.55	230.00	230.00	216.20	216.20	220.65	221.10	471671	1042.85	3864	272796	57.84
STEL	EQ	19-Apr-2022	133.70	134.30	137.35	133.00	133.25	135.00	135.60	12271	16.64	203	9373	76.38
STERTOOLS	EQ	19-Apr-2022	156.00	163.80	163.80	150.00	150.00	152.60	156.95	37887	59.46	1048	14400	38.01
STLTECH	EQ	19-Apr-2022	206.35	207.80	210.00	200.50	201.50	202.75	206.52	995868	2056.63	18221	338535	33.99
STOVEKRAFT	EQ	19-Apr-2022	668.35	674.00	678.00	641.65	648.00	651.40	669.77	172831	1157.56	7922	80910	46.81
STYLAMIND	EQ	19-Apr-2022	1109.80	1124.25	1124.25	1036.00	1050.00	1071.85	1092.67	8194	89.53	1397	4972	60.68
SUBCAPCITY	BE	19-Apr-2022	71.80	75.35	75.35	75.35	75.35	75.35	75.35	526	0.40	18	-	-
SUBEXLTD	EQ	19-Apr-2022	39.40	40.35	40.60	37.30	38.10	38.45	39.53	4602456	1819.55	14323	1667218	36.22
SUBROS	EQ	19-Apr-2022	333.85	333.90	338.30	329.20	332.75	332.25	334.78	8763	29.34	444	3935	44.90
SUDARSCHEM	EQ	19-Apr-2022	525.60	533.90	543.65	525.00	526.00	530.90	537.05	162150	870.82	6939	87630	54.04
SUMEETINDS	EQ	19-Apr-2022	9.50	9.60	10.20	9.45	9.60	9.70	9.86	395011	38.95	670	247124	62.56
SUMICHEM	EQ	19-Apr-2022	425.05	428.40	432.00	404.65	406.00	414.90	422.45	253135	1069.37	9227	137647	54.38
SUMIT	EQ	19-Apr-2022	12.80	12.65	13.20	12.65	12.90	12.95	12.99	13530	1.76	107	9665	71.43
SUMMITSEC	EQ	19-Apr-2022	667.90	667.55	683.75	621.00	643.90	640.35	661.72	10703	70.82	1074	5030	47.00
SUNCLAYLTD	EQ	19-Apr-2022	3680.75	3699.20	3699.20	3575.00	3585.05	3617.55	3654.30	1574	57.52	438	918	58.32
SUNDARAM	EQ	19-Apr-2022	4.00	4.05	4.20	4.00	4.00	4.00	4.05	857092	34.74	748	740177	86.36
SUNDARMFIN	EQ	19-Apr-2022	2045.20	2067.40	2067.40	2021.50	2055.00	2053.60	2046.99	10380	212.48	2477	5783	55.71
SUNDARMHLD	EQ	19-Apr-2022	78.95	78.20	81.55	77.25	78.10	79.20	79.74	121039	96.52	1270	70135	57.94
SUNDRMBRAK	EQ	19-Apr-2022	372.15	372.05	374.70	357.00	369.95	363.30	367.11	3954	14.52	226	2914	73.70
SUNDRMFAST	EQ	19-Apr-2022	840.65	842.10	855.00	834.60	839.50	843.95	844.39	19997	168.85	2535	9884	49.43
SUNFLAG	EQ	19-Apr-2022	101.15	105.00	119.50	101.15	108.95	109.00	111.86	8915952	9973.58	99960	2611593	29.29
SUNPHARMA	EQ	19-Apr-2022	927.50	930.95	937.75	915.05	916.05	922.00	929.86	2001066	18607.11	56392	1140337	56.99
SUNTECK	EQ	19-Apr-2022	482.05	478.70	491.25	468.75	478.00	477.80	480.51	849521	4082.03	21795	182937	21.53
SUNTV	EQ	19-Apr-2022	505.65	506.50	515.50	495.00	495.95	498.85	507.98	851507	4325.50	13021	276946	32.52
SUPERHOUSE	EQ	19-Apr-2022	189.00	187.15	197.45	186.30	189.40	192.80	194.51	59053	114.87	1664	30441	51.55
SUPERSPIN	EQ	19-Apr-2022	16.05	16.40	16.50	15.25	15.25	15.35	15.62	199593	31.19	819	105526	52.87
SUPRAJIT	EQ	19-Apr-2022	386.65	386.65	392.95	369.00	372.95	374.95	385.36	116277	448.08	4698	54658	47.01
SUPREMEENG	BE	19-Apr-2022	3.20	3.35	3.35	3.30	3.35	3.35	3.35	3373509	112.94	1375	-	-
SUPREMEIND	EQ	19-Apr-2022	1997.50	2018.00	2023.80	1987.90	1988.10	1988.55	2000.58	48108	962.44	8869	26736	55.57
SUPREMEINF	EQ	19-Apr-2022	12.70	13.20	13.30	12.90	13.10	13.25	13.20	108449	14.32	236	92257	85.07
SUPRIYA	EQ	19-Apr-2022	444.95	449.00	451.50	426.00	429.50	436.30	444.31	266701	1184.99	12006	117356	44.00
SURANASOL	EQ	19-Apr-2022	24.75	24.55	25.85	24.50	24.80	24.85	24.92	95166	23.72	860	67528	70.96
SURANAT&P	EQ	19-Apr-2022	13.90	13.40	13.75	13.25	13.25	13.25	13.32	232507	30.96	945	161463	69.44
SURANI	SM	19-Apr-2022	40.55	42.40	42.40	38.70	40.55	40.55	39.94	60000	23.96	20	38000	63.33
SURYALAXMI	EQ	19-Apr-2022	86.05	87.75	90.70	85.00	85.05	86.50	88.39	85433	75.51	1223	39881	46.68
SURYAROSNI	EQ	19-Apr-2022	447.45	449.70	487.75	449.70	460.00	470.85	473.83	547172	2592.69	17515	221180	40.42
SURYODAY	EQ	19-Apr-2022	141.30	141.30	145.85	135.65	137.75	138.25	141.40	196712	278.16	3783	78207	39.76
SUTLEJTEX	EQ	19-Apr-2022	82.10	82.25	83.85	80.30	80.50	81.40	82.51	215197	177.56	2830	123609	57.44
SUULD	EQ	19-Apr-2022	106.00	108.45	108.45	101.50	105.80	104.20	105.77	132982	140.65	1547	99517	74.83
SUVEN	EQ	19-Apr-2022	90.15	90.90	92.40	87.00	87.10	88.05	90.56	421504	381.72	6628	186452	44.23
SUVENPHAR	EQ	19-Apr-2022	579.50	586.80	588.50	550.00	565.25	559.90	571.10	231922	1324.51	14951	122720	52.91
SUVIDHAA	EQ	19-Apr-2022	9.20	9.20	9.85	8.80	8.85	8.90	9.06	869748	78.79	1306	369450	42.48
SUZLON	EQ	19-Apr-2022	11.00	11.15	11.65	10.40	10.45	10.65	11.10	63374263	7036.41	37284	22635616	35.72
SVPGLOB	EQ	19-Apr-2022	54.60	55.30	56.00	53.25	53.35	54.20	55.11	410667	226.32	2703	187259	45.60
SWANENERGY	EQ	19-Apr-2022	281.00	290.00	303.50	286.00	286.30	288.25	293.48	540997	1587.73	11761	211190	39.04
SWARAJ	SM	19-Apr-2022	52.35	57.20	61.80	56.70	57.05	57.85	58.22	232000	135.07	114	178000	76.72
SWARAJENG	EQ	19-Apr-2022	1423.95	1415.05	1454.00	1415.00	1420.00	1438.15	1437.85	7084	101.86	790	3534	49.89
SWELECTES	EQ	19-Apr-2022	400.60	413.80	420.60	401.50	407.00	416.35	418.63	132767	555.80	3585	77983	58.74
SWSOLAR	EQ	19-Apr-2022	377.45	381.35	383.75	355.25	356.90	359.85	372.19	953058	3547.19	17416	374761	39.32
SYMPHONY	EQ	19-Apr-2022	1142.25	1154.60	1160.40	1078.00	1082.30	1097.70	1121.44	49866	559.22	5443	26064	52.27
SYNGENE	EQ	19-Apr-2022	639.40	641.80	648.40	608.85	615.00	614.50	624.86	380802	2379.48	12015	142868	37.52
TAINWALCHM	EQ	19-Apr-2022	83.95	86.90	86.90	78.20	80.00	80.50	82.60	19678	16.25	561	8679	44.11
TAJGVK	EQ	19-Apr-2022	181.75	181.90	184.60	166.35	167.00	174.35	179.43	456015	818.21	7717	231388	50.74
TAKE	EQ	19-Apr-2022	31.45	31.65	32.50	30.70	30.90	31.05	31.60	493020	155.81	3578	183470	37.21
TALBROAUTO	EQ	19-Apr-2022	507.60	515.00	541.00	495.00	507.00	508.35	523.38	113650	594.82	6550	37871	33.32
TANLA	EQ	19-Apr-2022	1469.50	1475.50	1514.20	1425.00	1466.00	1473.00	1492.84	275297	4109.74	19286	117290	42.60
TANTIACONS	BZ	19-Apr-2022	16.20	16.40	16.45	15.40	15.65	15.65	15.73	26202	4.12	110	-	-
TARACHAND	SM	19-Apr-2022	50.50	51.30	51.50	42.00	46.50	46.55	47.13	30000	14.14	14	16000	53.33
TARC	EQ	19-Apr-2022	39.65	40.00	43.40	39.40	40.75	41.05	42.00	2309467	970.08	10384	1288948	55.81
TARMAT	EQ	19-Apr-2022	61.55	62.40	66.70	61.45	62.10	63.05	64.41	123627	79.63	1375	45683	36.95
TARSONS	EQ	19-Apr-2022	780.35	783.90	788.90	710.10	730.00	755.00	765.83	133467	1022.13	9808	72051	53.98
TASTYBITE	EQ	19-Apr-2022	11544.05	11610.00	11836.55	11330.40	11437.95	11533.00	11635.05	1580	183.83	527	944	59.75
TATACAPHSG	N2	19-Apr-2022	1024.00	1024.00	1029.00	1024.00	1029.00	1029.00	1027.45	21	0.22	4	16	76.19
TATACAPHSG	N4	19-Apr-2022	1037.96	1042.00	1056.00	1042.00	1056.00	1056.00	1046.59	315	3.30	5	315	100.00
TATACAPHSG	N6	19-Apr-2022	1051.00	1045.01	1054.00	950.20	1050.00	1052.40	1031.83	845	8.72	18	710	84.02
TATACAPHSG	N8	19-Apr-2022	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
TATACHEM	EQ	19-Apr-2022	988.05	992.10	1009.10	952.00	962.40	968.55	992.50	1149060	11404.39	29186	320945	27.93
TATACOFFEE	EQ	19-Apr-2022	221.75	223.00	227.80	213.00	213.40	214.15	222.43	2766078	6152.61	24121	723242	26.15
TATACOMM	EQ	19-Apr-2022	1307.80	1325.00	1330.00	1251.00	1256.05	1282.50	1303.72	761385	9926.32	40519	253172	33.25
TATACONSUM	EQ	19-Apr-2022	822.30	825.00	836.85	784.85	788.00	791.35	815.41	2460482	20063.01	69159	1027403	41.76
TATAELXSI	EQ	19-Apr-2022	7815.95	7944.00	8040.00	7580.00	7600.00	7693.15	7817.48	831426	64996.58	136024	153427	18.45
TATAINVEST	EQ	19-Apr-2022	1461.85	1461.85	1499.50	1441.25	1450.00	1461.35	1479.02	25749	380.83	3196	12111	47.03
TATAMETALI	EQ	19-Apr-2022	872.80	878.35	906.00	808.60	852.80	876.25	893.39	362433	3237.93	13403	135051	37.26
TATAMOTORS	EQ	19-Apr-2022	433.80	436.75	440.25	417.00	420.95	424.95	433.28	12669041	54892.70	167111	2900501	22.89
TATAMTRDVR	EQ	19-Apr-2022	223.20	225.40	226.80	210.10	215.30	216.50	220.85	1993307	4402.20	22256	822992	41.29
TATAPOWER	EQ	19-Apr-2022	257.90	260.50	262.00	242.50	244.20	246.45	252.41	53483065	134995.45	448602	16625918	31.09
TATASTEEL	EQ	19-Apr-2022	1339.10	1352.60	1366.65	1309.00	1315.00	1326.60	1350.88	6477219	87499.31	154119	2125079	32.81
TATASTLLP	EQ	19-Apr-2022	794.60	804.00	823.80	784.00	787.15	799.20	812.05	208365	1692.03	11571	69304	33.26
TATVA	EQ	19-Apr-2022	2422.45	2422.45	2488.80	2422.45	2433.10	2437.60	2440.05	26075	636.24	3541	15702	60.22
TBZ	EQ	19-Apr-2022	71.55	73.30	73.30	69.45	70.00	70.60	71.45	114916	82.11	2191	72767	63.32
TCFSL	ND	19-Apr-2022	1077.69	1078.60	1078.99	1077.50	1077.50	1077.56	1078.21	572	6.17	7	572	100.00
TCFSL	NJ	19-Apr-2022	1094.00	1090.00	1098.50	1089.99	1098.50	1098.50	1090.67	380	4.14	5	380	100.00
TCFSL	NL	19-Apr-2022	1150.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	50	0.57	1	50	100.00
TCFSL	NN	19-Apr-2022	1151.00	1150.00	1150.00	1131.05	1131.05	1131.05	1135.04	19	0.22	2	19	100.00
TCI	EQ	19-Apr-2022	685.05	691.95	711.05	671.85	681.00	684.10	699.37	111238	777.96	8107	36423	32.74
TCIDEVELOP	EQ	19-Apr-2022	389.70	379.85	389.20	368.60	368.60	369.45	378.22	300	1.13	48	231	77.00
TCIEXP	EQ	19-Apr-2022	1748.95	1748.95	1783.25	1720.10	1739.55	1751.35	1762.51	12377	218.15	2441	5248	42.40
TCNSBRANDS	EQ	19-Apr-2022	862.00	869.95	888.60	830.00	833.00	839.45	860.84	52382	450.93	5047	28607	54.61
TCPLPACK	EQ	19-Apr-2022	929.65	940.00	961.60	885.85	890.00	896.55	927.32	93858	870.37	18428	46012	49.02
TCS	EQ	19-Apr-2022	3528.05	3550.00	3563.55	3439.15	3462.00	3471.90	3508.54	3170014	111221.29	208443	2190202	69.09
TDPOWERSYS	EQ	19-Apr-2022	352.45	352.45	358.95	348.00	352.05	353.60	354.00	22546	79.81	1160	12913	57.27
TEAMLEASE	EQ	19-Apr-2022	3956.55	3952.10	3975.95	3890.00	3900.00	3906.65	3922.98	8706	341.53	3559	3217	36.95
TECH	EQ	19-Apr-2022	32.99	32.99	33.65	32.00	32.30	32.16	32.64	17091	5.58	310	15904	93.05
TECHIN	EQ	19-Apr-2022	13.55	13.55	14.20	13.55	14.05	14.15	14.11	40647	5.74	230	32154	79.11
TECHM	EQ	19-Apr-2022	1344.55	1361.85	1361.85	1285.65	1294.95	1301.20	1324.55	2677360	35463.07	118987	1562947	58.38
TECHNOE	EQ	19-Apr-2022	281.60	284.90	292.00	272.00	277.50	278.95	286.43	264791	758.43	10582	144647	54.63
TEGA	EQ	19-Apr-2022	459.25	465.00	470.85	441.00	443.95	449.10	460.69	82409	379.65	5002	33607	40.78
TEJASNET	EQ	19-Apr-2022	467.70	468.00	491.00	445.25	448.00	454.45	475.40	953499	4532.97	25086	477887	50.12
TEMBO	EQ	19-Apr-2022	217.75	225.00	225.00	215.00	220.00	219.60	219.33	31526	69.15	1764	7052	22.37
TERASOFT	EQ	19-Apr-2022	50.60	52.80	53.80	50.35	50.40	51.70	52.32	140432	73.48	2273	54561	38.85
TEXINFRA	EQ	19-Apr-2022	67.20	67.25	72.55	67.10	69.00	69.95	70.50	469992	331.35	3937	268729	57.18
TEXMOPIPES	EQ	19-Apr-2022	83.95	85.10	87.05	81.05	82.00	82.90	84.64	132111	111.82	3310	69923	52.93
TEXRAIL	EQ	19-Apr-2022	44.40	44.95	47.50	44.30	44.50	45.15	45.78	4045299	1852.10	13073	1857051	45.91
TFCILTD	EQ	19-Apr-2022	64.90	65.50	67.35	63.25	63.75	64.10	65.55	170160	111.53	2402	83502	49.07
TFL	EQ	19-Apr-2022	8.80	9.20	9.20	9.20	9.20	9.20	9.20	5465	0.50	21	5465	100.00
TGBHOTELS	EQ	19-Apr-2022	12.00	12.50	12.50	11.80	11.80	11.85	12.01	30871	3.71	183	24810	80.37
THANGAMAYL	EQ	19-Apr-2022	1125.25	1118.00	1168.00	1118.00	1150.00	1145.40	1149.31	18919	217.44	1376	14097	74.51
THEINVEST	EQ	19-Apr-2022	105.85	106.05	108.25	105.10	106.10	106.20	106.48	8611	9.17	276	5168	60.02
THEJO	SM	19-Apr-2022	1223.35	1223.35	1244.95	1215.00	1215.00	1220.00	1229.17	1200	14.75	8	900	75.00
THEMISMED	EQ	19-Apr-2022	896.50	908.90	966.00	900.00	920.05	940.60	934.28	3319	31.01	273	2483	74.81
THERMAX	EQ	19-Apr-2022	2169.15	2173.80	2243.00	2065.20	2111.00	2141.95	2194.39	165244	3626.10	17340	38771	23.46
THOMASCOOK	EQ	19-Apr-2022	88.55	88.55	90.00	79.55	80.80	83.35	86.78	1800334	1562.32	16639	690882	38.38
THOMASCOTT	BE	19-Apr-2022	53.00	55.50	55.65	54.00	55.65	55.65	55.52	21044	11.68	101	-	-
THYROCARE	EQ	19-Apr-2022	842.75	847.00	863.00	847.00	848.00	850.20	855.05	30119	257.53	3218	14770	49.04
TI	EQ	19-Apr-2022	70.95	72.00	72.00	68.25	69.00	68.85	70.31	125983	88.58	1296	72826	57.81
TIDEWATER	EQ	19-Apr-2022	1212.65	1227.00	1235.60	1180.00	1185.00	1187.85	1202.29	25374	305.07	3725	15125	59.61
TIIL	EQ	19-Apr-2022	1107.70	1116.00	1141.00	1033.55	1033.55	1056.30	1100.95	33502	368.84	5413	13748	41.04
TIINDIA	EQ	19-Apr-2022	1650.80	1669.00	1684.95	1660.20	1675.00	1677.30	1674.90	74570	1248.97	10223	47443	63.62
TIJARIA	EQ	19-Apr-2022	7.15	7.45	7.45	6.90	6.95	6.90	7.05	26753	1.89	63	11284	42.18
TIL	EQ	19-Apr-2022	126.65	126.50	130.00	117.95	121.15	121.65	122.67	32669	40.08	616	19156	58.64
TIMESCAN	SM	19-Apr-2022	98.00	98.00	98.00	92.60	92.60	92.60	97.21	14000	13.61	7	14000	100.00
TIMESGTY	EQ	19-Apr-2022	58.50	60.00	60.10	58.55	59.70	59.75	59.78	6409	3.83	142	5168	80.64
TIMETECHNO	EQ	19-Apr-2022	88.00	89.00	98.70	89.00	90.20	91.15	94.75	15108687	14315.01	76229	4588083	30.37
TIMKEN	EQ	19-Apr-2022	2127.40	2127.30	2156.90	2072.35	2078.00	2100.00	2139.88	33493	716.71	2998	25814	77.07
TINPLATE	EQ	19-Apr-2022	420.65	422.50	437.00	400.65	408.25	416.30	428.07	930905	3984.95	22952	275474	29.59
TIPSINDLTD	BE	19-Apr-2022	2022.15	2058.95	2058.95	2000.80	2029.80	2014.25	2029.86	2330	47.30	415	-	-
TIRUMALCHM	EQ	19-Apr-2022	297.75	300.00	318.25	297.80	304.00	306.15	309.22	3199207	9892.44	46507	881802	27.56
TIRUPATIFL	EQ	19-Apr-2022	11.20	11.00	11.55	10.95	11.00	11.05	11.18	47234	5.28	157	28727	60.82
TITAN	EQ	19-Apr-2022	2493.45	2509.40	2520.60	2441.00	2441.25	2452.60	2493.73	929834	23187.52	58595	432672	46.53
TMRVL	EQ	19-Apr-2022	16.15	16.10	16.55	15.85	15.85	16.00	16.14	83682	13.51	347	61952	74.03
TNIDETF	EQ	19-Apr-2022	63.84	64.88	65.50	62.85	63.00	63.23	63.97	28526	18.25	325	16312	57.18
TNPETRO	EQ	19-Apr-2022	121.50	125.00	128.80	117.55	118.20	120.15	125.48	2756165	3458.34	26954	1120547	40.66
TNPL	EQ	19-Apr-2022	212.55	213.60	215.50	195.25	197.10	202.10	208.55	1258024	2623.58	16080	561657	44.65
TNTELE	BE	19-Apr-2022	8.95	8.60	9.35	8.60	9.10	8.85	8.85	10258	0.91	105	-	-
TOKYOPLAST	EQ	19-Apr-2022	105.60	104.30	109.50	104.00	104.10	105.90	107.28	12754	13.68	342	8499	66.64
TORNTPHARM	EQ	19-Apr-2022	2853.70	2876.00	2903.95	2815.25	2821.80	2840.35	2877.28	155000	4459.79	11614	75234	48.54
TORNTPOWER	EQ	19-Apr-2022	570.50	571.20	572.50	542.00	544.45	547.60	560.59	816279	4575.97	15178	160606	19.68
TOTAL	EQ	19-Apr-2022	75.50	77.75	83.00	74.55	78.40	78.60	80.32	67042	53.85	805	36245	54.06
TOUCHWOOD	EQ	19-Apr-2022	96.80	99.60	99.60	93.85	96.50	96.50	97.63	1022	1.00	67	717	70.16
TPLPLASTEH	EQ	19-Apr-2022	143.50	143.00	154.35	140.10	140.10	142.65	149.70	44695	66.91	585	15389	34.43
TREEHOUSE	EQ	19-Apr-2022	8.95	9.00	9.00	8.40	8.50	8.70	8.71	56710	4.94	171	45897	80.93
TREJHARA	EQ	19-Apr-2022	68.05	69.40	70.45	68.00	68.00	68.70	69.12	42926	29.67	512	32357	75.38
TRENT	EQ	19-Apr-2022	1223.50	1244.70	1278.00	1230.70	1237.25	1248.45	1257.62	1575212	19810.10	47814	799266	50.74
TRF	BE	19-Apr-2022	131.85	131.15	138.40	129.00	131.50	134.55	136.17	7767	10.58	94	-	-
TRIDENT	BE	19-Apr-2022	55.05	55.10	55.50	53.00	53.15	53.60	54.29	3445947	1870.66	37164	-	-
TRIGYN	EQ	19-Apr-2022	152.05	153.50	158.25	145.05	147.00	149.60	154.62	238562	368.87	3912	132035	55.35
TRIL	EQ	19-Apr-2022	36.30	37.50	39.80	36.20	36.65	36.95	38.47	885284	340.59	5535	390542	44.11
TRITURBINE	EQ	19-Apr-2022	206.90	208.00	215.45	201.15	202.05	204.20	210.61	625585	1317.52	13429	194427	31.08
TRIVENI	EQ	19-Apr-2022	339.05	341.75	374.50	335.00	348.65	347.45	357.25	3800533	13577.32	66920	861027	22.66
TTKHLTCARE	EQ	19-Apr-2022	789.50	797.40	807.95	756.55	766.20	766.80	785.77	30697	241.21	3202	9331	30.40
TTKPRESTIG	EQ	19-Apr-2022	812.80	820.00	825.10	800.00	800.90	802.45	810.55	60108	487.21	6184	31976	53.20
TTL	EQ	19-Apr-2022	106.70	108.70	128.00	107.00	119.70	123.65	123.39	1060517	1308.59	15073	326324	30.77
TTML	EQ	19-Apr-2022	176.20	167.40	167.40	167.40	167.40	167.40	167.40	479181	802.15	11086	479180	100.00
TV18BRDCST	EQ	19-Apr-2022	74.90	75.65	78.45	70.50	72.40	73.50	76.39	22698218	17339.62	51618	5178883	22.82
TVSELECT	EQ	19-Apr-2022	248.15	249.85	271.85	249.60	251.00	254.30	262.97	383142	1007.56	16367	96403	25.16
TVSMOTOR	EQ	19-Apr-2022	656.00	656.65	660.00	634.05	634.05	640.60	649.83	690068	4484.24	13330	167618	24.29
TVSSRICHAK	EQ	19-Apr-2022	1694.95	1720.35	1720.35	1652.00	1665.00	1680.70	1700.62	3155	53.65	764	1813	57.46
TVTODAY	EQ	19-Apr-2022	415.35	420.00	425.00	405.00	408.80	409.95	415.93	139581	580.56	7119	80817	57.90
TWL	EQ	19-Apr-2022	102.20	102.50	105.80	99.80	99.80	101.85	103.67	958103	993.27	6257	389125	40.61
UBL	EQ	19-Apr-2022	1508.55	1520.00	1525.15	1450.05	1459.00	1461.40	1498.04	145201	2175.16	11128	58356	40.19
UCALFUEL	EQ	19-Apr-2022	130.30	130.85	132.90	125.80	126.50	127.90	130.01	39590	51.47	1225	20211	51.05
UCL	SM	19-Apr-2022	61.85	62.00	63.00	62.00	63.00	63.00	62.50	4000	2.50	2	2000	50.00
UCOBANK	EQ	19-Apr-2022	12.10	12.20	12.45	12.00	12.05	12.10	12.23	3536435	432.43	12908	1190098	33.65
UDAICEMENT	EQ	19-Apr-2022	36.55	36.55	37.90	35.50	35.50	36.10	36.93	319391	117.94	2576	183053	57.31
UFLEX	EQ	19-Apr-2022	688.00	694.90	707.00	662.15	668.00	677.95	694.83	392211	2725.18	12042	140616	35.85
UFO	EQ	19-Apr-2022	134.20	135.60	138.50	119.25	123.20	123.35	129.74	1282476	1663.92	16905	534852	41.70
UGARSUGAR	EQ	19-Apr-2022	81.45	81.80	83.95	77.40	77.40	77.50	80.62	1258376	1014.46	8114	769806	61.17
UGROCAP	EQ	19-Apr-2022	179.50	179.95	181.30	169.00	172.80	172.00	177.69	118630	210.79	3192	52712	44.43
UGROCAP	N1	19-Apr-2022	1004.00	1005.00	1005.00	1002.00	1002.00	1002.10	1004.52	586	5.89	18	586	100.00
UJAAS	EQ	19-Apr-2022	4.65	4.75	5.10	4.60	4.70	4.70	4.93	3521836	173.80	2599	1403311	39.85
UJJIVAN	EQ	19-Apr-2022	154.00	154.95	157.00	145.35	147.10	150.40	154.29	1218999	1880.85	18490	655821	53.80
UJJIVANSFB	EQ	19-Apr-2022	17.55	17.70	18.40	17.45	17.45	17.60	17.92	2882686	516.47	6211	992825	34.44
ULTRACEMCO	EQ	19-Apr-2022	6639.60	6700.00	6764.25	6506.05	6526.95	6585.70	6673.53	353426	23585.99	41112	195660	55.36
UMAEXPORTS	BE	19-Apr-2022	75.45	71.80	73.95	71.70	71.70	71.70	71.87	223893	160.90	3154	-	-
UMANGDAIRY	EQ	19-Apr-2022	70.05	71.35	71.35	68.50	68.50	69.40	70.09	20465	14.34	387	10988	53.69
UMESLTD	BE	19-Apr-2022	6.30	6.60	6.60	6.60	6.60	6.60	6.60	72426	4.78	289	-	-
UNICHEMLAB	EQ	19-Apr-2022	269.05	270.40	274.95	261.65	261.65	264.35	268.87	17899	48.13	983	9618	53.73
UNIDT	EQ	19-Apr-2022	505.45	506.00	535.10	506.00	508.00	515.45	524.85	48973	257.04	2757	22182	45.29
UNIENTER	EQ	19-Apr-2022	133.70	135.60	136.75	129.00	130.80	131.05	133.45	16612	22.17	631	8378	50.43
UNIINFO	EQ	19-Apr-2022	29.15	31.45	32.05	26.60	27.40	27.80	29.56	33520	9.91	222	21956	65.50
UNIONBANK	EQ	19-Apr-2022	41.25	41.40	42.30	40.60	40.70	41.30	41.73	7300267	3046.45	17369	2785806	38.16
UNITECH	BZ	19-Apr-2022	2.35	2.35	2.35	2.25	2.30	2.25	2.28	2252761	51.34	1430	-	-
UNITEDPOLY	BE	19-Apr-2022	52.95	50.35	55.55	50.35	55.55	55.55	54.95	21882	12.02	119	-	-
UNITEDTEA	EQ	19-Apr-2022	412.00	419.95	428.00	395.00	395.00	400.35	410.56	9876	40.55	692	5254	53.20
UNIVASTU	EQ	19-Apr-2022	87.45	88.90	91.45	85.10	85.55	87.85	88.77	45780	40.64	931	30206	65.98
UNIVCABLES	EQ	19-Apr-2022	161.85	166.00	166.00	158.00	163.00	162.15	162.51	29843	48.50	867	18902	63.34
UNIVPHOTO	EQ	19-Apr-2022	496.30	492.00	518.90	490.00	490.00	499.00	506.58	2063	10.45	241	1447	70.14
UPL	EQ	19-Apr-2022	805.15	807.00	823.90	800.00	802.90	804.90	815.05	2907063	23694.04	61447	1311637	45.12
URAVI	SM	19-Apr-2022	117.00	111.00	111.00	111.00	111.00	111.00	111.00	24000	26.64	1	24000	100.00
URJA	EQ	19-Apr-2022	17.50	17.50	18.45	17.20	17.35	17.40	17.83	4148409	739.84	12348	1837561	44.30
USHAMART	EQ	19-Apr-2022	140.15	141.35	159.50	140.20	149.95	151.20	153.03	4143209	6340.16	40553	1608305	38.82
UTIAMC	EQ	19-Apr-2022	935.70	945.70	993.00	944.60	952.00	972.20	972.03	286194	2781.89	14843	163178	57.02
UTIBANKETF	EQ	19-Apr-2022	36.78	37.55	37.73	36.00	36.19	36.46	37.02	8793	3.26	188	5561	63.24
UTINEXT50	EQ	19-Apr-2022	45.15	46.45	46.69	42.26	43.99	43.63	44.45	88000	39.11	295	42674	48.49
UTINIFTETF	EQ	19-Apr-2022	1816.15	1837.85	1840.00	1776.10	1794.55	1790.17	1806.87	1187	21.45	151	928	78.18
UTISENSETF	EQ	19-Apr-2022	602.54	616.00	616.00	591.50	591.60	595.30	600.25	1868	11.21	144	1626	87.04
UTISXN50	EQ	19-Apr-2022	52.40	53.97	58.93	51.50	54.36	55.97	55.11	16095	8.87	485	12346	76.71
UTTAMSTL	EQ	19-Apr-2022	4.65	4.70	4.85	4.65	4.75	4.75	4.77	901235	42.96	1125	465369	51.64
UTTAMSUGAR	EQ	19-Apr-2022	303.45	303.20	306.00	281.00	287.80	289.15	297.69	889837	2648.93	23199	259001	29.11
V2RETAIL	EQ	19-Apr-2022	159.75	162.75	163.60	155.00	155.00	159.25	159.91	23781	38.03	446	18353	77.18
VADILALIND	EQ	19-Apr-2022	1438.15	1423.00	1474.00	1400.10	1407.80	1421.70	1450.14	10384	150.58	1365	5504	53.00
VAIBHAVGBL	EQ	19-Apr-2022	487.35	497.30	509.00	475.00	479.50	482.40	496.68	150486	747.43	7515	75512	50.18
VAISHALI	EQ	19-Apr-2022	94.05	95.80	112.85	95.10	112.60	111.80	110.04	1702890	1873.91	11098	641887	37.69
VAKRANGEE	EQ	19-Apr-2022	35.60	35.90	36.90	35.00	35.05	35.40	36.16	4931025	1783.17	11856	1353672	27.45
VALIANTORG	EQ	19-Apr-2022	937.45	947.50	950.00	889.90	897.00	909.85	929.55	44065	409.60	3778	23870	54.17
VARDHACRLC	EQ	19-Apr-2022	66.15	67.00	68.35	62.55	63.50	63.65	65.65	405631	266.28	4092	215553	53.14
VARDMNPOLY	EQ	19-Apr-2022	27.05	28.40	28.40	28.40	28.40	28.40	28.40	17265	4.90	72	17265	100.00
VARROC	EQ	19-Apr-2022	408.50	450.00	453.10	408.50	414.90	423.25	432.98	3063389	13263.75	82135	1003625	32.76
VASCONEQ	EQ	19-Apr-2022	26.70	27.00	28.45	26.50	26.75	27.10	27.73	1430177	396.53	4658	449032	31.40
VASWANI	EQ	19-Apr-2022	20.25	20.70	20.70	20.00	20.65	20.45	20.45	46960	9.60	330	27787	59.17
VBL	EQ	19-Apr-2022	1058.80	1080.00	1097.00	1036.80	1049.00	1046.75	1071.40	732740	7850.56	43820	243615	33.25
VCL	EQ	19-Apr-2022	21.85	22.90	22.90	20.80	21.80	21.50	21.59	2696325	582.06	1431	1534302	56.90
VEDL	EQ	19-Apr-2022	424.15	426.95	437.50	422.05	425.45	427.55	431.97	6170452	26654.59	61231	2009401	32.56
VENKEYS	EQ	19-Apr-2022	2258.05	2286.00	2309.50	2166.40	2189.90	2189.55	2250.50	29315	659.74	5046	12309	41.99
VENUSREM	EQ	19-Apr-2022	319.65	322.90	328.00	309.00	309.40	317.95	322.59	85684	276.40	5811	31199	36.41
VERANDA	BE	19-Apr-2022	151.85	159.40	159.40	159.40	159.40	159.40	159.40	17060	27.19	262	-	-
VERTOZ	EQ	19-Apr-2022	97.40	97.55	98.90	94.00	96.00	96.20	97.38	37916	36.92	1043	21080	55.60
VESUVIUS	EQ	19-Apr-2022	1028.60	1039.75	1049.00	1028.85	1035.00	1035.40	1037.62	3927	40.75	350	2894	73.69
VETO	EQ	19-Apr-2022	108.00	109.50	115.00	106.60	108.60	108.95	112.02	270721	303.26	4123	103914	38.38
VGUARD	EQ	19-Apr-2022	220.40	218.00	223.00	215.45	216.45	217.45	221.06	823059	1819.44	18039	51270	6.23
VHL	EQ	19-Apr-2022	3670.75	3675.10	3990.00	3600.10	3800.00	3823.65	3760.43	2796	105.14	612	1385	49.54
VICEROY	BZ	19-Apr-2022	4.05	4.25	4.25	4.00	4.20	4.20	4.23	54879	2.32	121	-	-
VIDHIING	EQ	19-Apr-2022	461.05	466.00	478.70	450.10	454.50	465.75	468.71	97688	457.88	5760	42418	43.42
VIJAYA	EQ	19-Apr-2022	419.95	425.00	432.60	395.90	427.00	417.40	420.15	83201	349.57	3458	58163	69.91
VIJIFIN	EQ	19-Apr-2022	4.05	4.20	4.40	3.95	4.10	4.05	4.09	204040	8.35	444	133884	65.62
VIKASECO	EQ	19-Apr-2022	5.25	5.35	5.40	5.15	5.20	5.20	5.27	4669510	245.95	4757	3050517	65.33
VIKASLIFE	EQ	19-Apr-2022	5.50	5.50	5.70	5.25	5.35	5.35	5.46	7538035	411.90	6835	4432664	58.80
VIKASPROP	EQ	19-Apr-2022	2.05	2.05	2.15	2.00	2.05	2.00	2.05	2286023	46.80	1451	1257330	55.00
VIKASWSP	EQ	19-Apr-2022	3.50	3.50	3.65	3.50	3.50	3.50	3.55	377490	13.39	504	257637	68.25
VIMTALABS	EQ	19-Apr-2022	369.15	375.40	377.70	361.00	368.70	366.00	370.05	23947	88.62	1262	14112	58.93
VINATIORGA	EQ	19-Apr-2022	2041.60	2035.00	2121.95	2024.55	2076.00	2105.50	2092.75	104760	2192.36	13465	53636	51.20
VINDHYATEL	EQ	19-Apr-2022	1125.65	1136.20	1170.30	1110.00	1110.00	1123.20	1148.13	8729	100.22	1309	3458	39.62
VINEETLAB	EQ	19-Apr-2022	68.10	69.70	69.90	62.30	63.05	65.40	67.16	26754	17.97	476	15634	58.44
VINNY	SM	19-Apr-2022	66.90	63.60	63.60	63.60	63.60	63.60	63.60	3000	1.91	1	3000	100.00
VINYLINDIA	EQ	19-Apr-2022	270.40	270.60	279.50	269.00	269.15	273.15	274.32	56454	154.86	2245	23068	40.86
VIPCLOTHNG	EQ	19-Apr-2022	31.05	31.40	33.95	29.85	30.00	31.40	31.98	3089940	988.04	7743	1189331	38.49
VIPIND	EQ	19-Apr-2022	723.15	735.00	754.60	705.00	709.00	713.55	731.57	471085	3446.33	18596	119796	25.43
VIPULLTD	EQ	19-Apr-2022	24.90	25.40	26.10	24.10	25.60	25.70	25.47	170524	43.43	805	123510	72.43
VISAKAIND	EQ	19-Apr-2022	616.40	618.10	635.00	590.00	590.00	604.75	620.90	33784	209.76	2492	19055	56.40
VISASTEEL	EQ	19-Apr-2022	23.35	24.45	24.50	24.40	24.50	24.50	24.49	276586	67.74	793	230666	83.40
VISESHINFO	EQ	19-Apr-2022	1.10	1.15	1.15	1.05	1.10	1.05	1.07	34663445	370.66	16933	28561794	82.40
VISHAL	EQ	19-Apr-2022	37.65	39.30	41.40	39.30	40.50	40.40	40.83	1282769	523.82	6977	683120	53.25
VISHNU	BE	19-Apr-2022	1567.70	1570.00	1579.85	1522.00	1528.00	1533.25	1552.24	5717	88.74	347	-	-
VISHWARAJ	EQ	19-Apr-2022	21.50	21.75	22.00	21.00	21.15	21.30	21.65	1581329	342.31	4177	938161	59.33
VIVIDHA	EQ	19-Apr-2022	1.95	2.00	2.00	1.90	1.90	1.95	1.96	2407777	47.11	2143	1395986	57.98
VIVIMEDLAB	EQ	19-Apr-2022	16.65	16.70	16.95	16.10	16.25	16.25	16.61	364536	60.54	1339	213157	58.47
VIVO	SM	19-Apr-2022	201.00	202.00	202.00	190.95	190.95	190.95	193.75	6400	12.40	4	6400	100.00
VLSFINANCE	EQ	19-Apr-2022	182.45	182.50	188.00	177.00	179.85	181.50	184.20	30736	56.62	794	18037	58.68
VMARCIND	SM	19-Apr-2022	43.00	43.95	43.95	41.70	41.70	41.90	42.72	15000	6.41	5	12000	80.00
VMART	EQ	19-Apr-2022	3342.25	3370.00	3411.90	3317.80	3360.00	3367.30	3358.38	27672	929.33	4615	21781	78.71
VOLTAMP	EQ	19-Apr-2022	1883.60	1914.00	1914.00	1836.35	1840.00	1850.20	1880.19	7735	145.43	1430	4417	57.10
VOLTAS	EQ	19-Apr-2022	1247.25	1257.95	1271.45	1222.70	1222.70	1245.45	1259.01	769663	9690.13	34575	309585	40.22
VRLLOG	EQ	19-Apr-2022	514.40	516.95	534.00	508.20	515.75	516.20	524.94	238077	1249.76	11645	94067	39.51
VSSL	EQ	19-Apr-2022	257.55	259.30	293.20	257.90	269.70	271.35	281.59	983633	2769.85	25090	285071	28.98
VSTIND	EQ	19-Apr-2022	3216.35	3256.95	3319.90	3205.00	3209.00	3234.85	3278.48	13237	433.97	3285	7169	54.16
VSTTILLERS	EQ	19-Apr-2022	2510.65	2523.25	2594.95	2497.85	2500.00	2524.75	2540.58	4198	106.65	1317	2026	48.26
VTL	EQ	19-Apr-2022	440.90	444.95	447.95	435.00	435.70	438.15	443.16	339324	1503.75	11360	194181	57.23
WABAG	EQ	19-Apr-2022	316.85	318.90	323.00	305.00	307.50	309.60	317.49	411484	1306.43	15375	196370	47.72
WALCHANNAG	EQ	19-Apr-2022	72.10	71.50	73.40	65.00	66.70	68.40	71.02	1161801	825.09	9424	650651	56.00
WALPAR	SM	19-Apr-2022	26.50	27.75	27.80	27.75	27.80	27.80	27.78	4000	1.11	2	4000	100.00
WANBURY	BE	19-Apr-2022	86.40	85.00	88.00	84.00	85.00	85.70	86.03	19237	16.55	84	-	-
WATERBASE	EQ	19-Apr-2022	92.00	92.20	95.00	91.00	91.50	92.20	93.42	73457	68.62	1764	34046	46.35
WEALTH	BE	19-Apr-2022	270.00	265.00	265.00	265.00	265.00	265.00	265.00	118	0.31	2	-	-
WEBELSOLAR	EQ	19-Apr-2022	131.95	132.65	134.70	118.80	119.70	121.40	127.30	542649	690.78	9687	361763	66.67
WEIZMANIND	EQ	19-Apr-2022	59.90	58.15	62.85	58.10	59.80	60.00	61.13	9724	5.94	333	5493	56.49
WELCORP	EQ	19-Apr-2022	210.95	213.00	214.70	195.10	198.10	202.05	208.53	1718118	3582.85	18974	838519	48.80
WELENT	EQ	19-Apr-2022	89.50	90.25	93.90	85.10	87.40	87.75	91.04	540090	491.70	7738	167616	31.03
WELINV	EQ	19-Apr-2022	309.50	305.00	314.00	295.00	295.00	301.60	307.95	2436	7.50	202	1356	55.67
WELSPUNIND	EQ	19-Apr-2022	94.30	95.65	96.30	87.85	88.80	90.65	93.32	4481217	4182.07	26978	2526474	56.38
WENDT	EQ	19-Apr-2022	6038.70	6170.00	6300.00	6100.05	6122.05	6175.20	6193.66	1937	119.97	382	1097	56.63
WESTLIFE	EQ	19-Apr-2022	484.80	488.30	489.15	474.05	478.00	477.95	478.50	211542	1012.23	3194	179117	84.67
WFL	BE	19-Apr-2022	174.90	183.50	183.50	167.00	180.00	177.30	180.64	1325	2.39	38	-	-
WHEELS	EQ	19-Apr-2022	618.15	612.00	621.25	591.00	595.00	602.10	610.46	13322	81.33	1062	7362	55.26
WHIRLPOOL	EQ	19-Apr-2022	1624.35	1645.00	1646.45	1577.00	1594.95	1595.90	1611.50	341767	5507.58	16436	197224	57.71
WILLAMAGOR	EQ	19-Apr-2022	24.65	23.90	25.20	23.90	24.05	24.30	24.46	7444	1.82	123	4835	64.95
WINDLAS	EQ	19-Apr-2022	263.95	270.50	271.85	258.10	265.30	264.25	264.11	122448	323.39	6646	53297	43.53
WINDMACHIN	EQ	19-Apr-2022	41.70	41.95	45.40	41.95	42.90	43.85	43.74	239513	104.75	2022	109519	45.73
WINPRO	EQ	19-Apr-2022	6.10	6.20	6.70	6.10	6.20	6.15	6.34	1023247	64.86	831	536423	52.42
WIPL	BE	19-Apr-2022	57.00	57.00	58.85	55.00	58.25	58.25	56.03	969	0.54	11	-	-
WIPRO	EQ	19-Apr-2022	538.60	544.00	545.55	526.05	528.65	530.45	536.67	6643004	35650.95	183436	3357095	50.54
WOCKPHARMA	EQ	19-Apr-2022	288.50	291.90	294.80	281.95	282.00	285.65	290.63	377220	1096.32	8657	169767	45.00
WONDERLA	EQ	19-Apr-2022	252.30	257.10	262.00	238.00	244.95	249.75	256.37	308703	791.41	10170	100152	32.44
WORTH	EQ	19-Apr-2022	115.05	117.80	118.05	112.00	112.95	114.80	116.54	41615	48.50	711	29865	71.76
WSTCSTPAPR	EQ	19-Apr-2022	378.30	381.95	394.95	363.00	367.00	372.20	384.60	541230	2081.59	14596	230461	42.58
XCHANGING	EQ	19-Apr-2022	87.95	88.60	91.70	85.85	85.85	87.40	89.18	244326	217.88	4157	90605	37.08
XELPMOC	EQ	19-Apr-2022	278.95	280.00	288.95	271.05	272.00	279.20	279.83	33191	92.88	2332	19320	58.21
XPROINDIA	BE	19-Apr-2022	1373.60	1356.00	1440.00	1356.00	1380.00	1399.35	1404.43	13557	190.40	623	-	-
YAARI	EQ	19-Apr-2022	56.30	56.85	56.90	52.60	53.25	53.40	54.89	275483	151.21	3399	152282	55.28
YESBANK	EQ	19-Apr-2022	14.10	14.10	14.20	13.55	13.60	13.75	13.93	75612704	10530.97	75975	37274132	49.30
YUKEN	EQ	19-Apr-2022	540.85	535.10	551.00	522.10	524.75	530.80	540.37	1334	7.21	177	731	54.80
ZEEL	EQ	19-Apr-2022	274.15	277.00	280.50	261.45	264.20	267.65	273.50	10774664	29469.01	64420	3391077	31.47
ZEELEARN	EQ	19-Apr-2022	14.05	14.10	14.40	13.80	13.80	14.00	14.18	1284208	182.16	2242	712630	55.49
ZEEMEDIA	EQ	19-Apr-2022	21.25	21.40	21.50	19.15	19.35	19.55	20.60	4999024	1029.63	7264	3009991	60.21
ZENITHEXPO	BE	19-Apr-2022	83.55	86.90	86.90	81.05	84.60	84.60	84.42	4337	3.66	25	-	-
ZENITHSTL	EQ	19-Apr-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	9175	0.23	14	9175	100.00
ZENSARTECH	EQ	19-Apr-2022	342.65	346.60	349.95	321.00	323.90	323.35	332.49	1278208	4249.85	44028	751764	58.81
ZENTEC	EQ	19-Apr-2022	204.35	205.30	205.70	199.65	202.85	200.75	202.28	217803	440.57	3559	157243	72.20
ZFCVINDIA	EQ	19-Apr-2022	7649.25	7716.25	7790.00	7519.15	7674.00	7645.25	7609.75	7820	595.08	1519	6277	80.27
ZODIAC	BE	19-Apr-2022	125.55	129.95	131.80	125.60	131.80	131.15	130.32	87520	114.05	1107	-	-
ZODIACLOTH	EQ	19-Apr-2022	111.50	112.90	121.00	112.20	113.05	114.25	116.76	186003	217.18	2921	104283	56.07
ZOMATO	EQ	19-Apr-2022	82.90	83.10	83.90	79.45	79.95	80.45	82.21	13439870	11048.57	62094	5392957	40.13
ZOTA	EQ	19-Apr-2022	326.85	330.00	335.25	316.00	316.00	318.60	323.69	21933	70.99	1058	13603	62.02
ZUARI	EQ	19-Apr-2022	208.35	210.20	216.00	193.55	199.00	199.55	209.89	845993	1775.67	15040	433973	51.30
ZUARIGLOB	EQ	19-Apr-2022	199.10	200.45	206.40	189.60	189.60	192.40	200.46	346685	694.98	8647	116985	33.74
ZYDUSLIFE	EQ	19-Apr-2022	364.90	366.00	369.30	352.05	354.45	356.35	361.45	919270	3322.71	22290	526667	57.29
ZYDUSWELL	EQ	19-Apr-2022	1640.30	1648.55	1669.15	1580.00	1600.60	1616.50	1651.28	20865	344.54	2844	11103	53.21