nse-sec-bhavdata-full-2023-04-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	20-Apr-2023	109.30	110.00	110.00	110.00	110.00	110.00	110.00	4	0.00	4	4	100.00
20MICRONS	EQ	20-Apr-2023	82.25	82.85	85.50	82.10	83.95	83.80	84.02	83218	69.92	1461	44083	52.97
21STCENMGM	EQ	20-Apr-2023	20.00	19.60	20.30	19.60	20.10	20.10	19.91	1444	0.29	33	936	64.82
360ONE	EQ	20-Apr-2023	415.10	416.00	416.90	408.90	411.50	409.85	411.97	183907	757.63	8108	125179	68.07
3IINFOLTD	EQ	20-Apr-2023	33.00	33.20	33.75	32.90	33.15	33.10	33.21	338356	112.38	2244	227199	67.15
3MINDIA	EQ	20-Apr-2023	22777.45	22878.00	22878.00	22540.00	22625.00	22627.85	22685.44	3268	741.36	851	2350	71.91
3PLAND	EQ	20-Apr-2023	24.15	24.15	24.80	22.90	23.85	23.85	24.40	9721	2.37	125	9100	93.61
4THDIM	BE	20-Apr-2023	28.70	28.15	28.15	28.15	28.15	28.15	28.15	3421	0.96	25	-	-
522GS2025	GS	20-Apr-2023	97.79	97.79	100.00	97.79	100.00	100.00	99.88	2000	2.00	5	2000	100.00
5PAISA	EQ	20-Apr-2023	293.30	293.30	298.00	292.45	297.90	296.85	296.75	19330	57.36	904	12745	65.93
63MOONS	EQ	20-Apr-2023	167.35	168.15	168.85	165.05	166.55	166.30	166.64	66432	110.70	1788	31021	46.70
654GS2032	GS	20-Apr-2023	97.00	95.50	95.50	95.50	95.50	95.50	95.50	200	0.19	2	200	100.00
667GS2050	GS	20-Apr-2023	95.00	93.50	94.50	93.41	94.50	94.36	94.30	30076	28.36	19	30052	99.92
669GS2024	GS	20-Apr-2023	101.55	101.95	102.00	101.60	102.00	101.95	101.94	3448	3.52	6	3448	100.00
676GS2061	GS	20-Apr-2023	94.00	92.16	92.16	92.16	92.16	92.16	92.16	2	0.00	1	2	100.00
68GS2060	GS	20-Apr-2023	95.50	95.50	95.50	95.25	95.25	95.25	95.48	110	0.11	2	110	100.00
695GS2061	GS	20-Apr-2023	97.00	100.00	100.00	100.00	100.00	100.00	100.00	101	0.10	1	101	100.00
699GS2051	GS	20-Apr-2023	98.97	96.85	101.99	96.79	100.00	100.00	99.40	25	0.02	6	12	48.00
706GS2028	GS	20-Apr-2023	100.49	100.45	100.45	100.00	100.00	100.00	100.19	1453	1.46	6	1453	100.00
706GS2046	GS	20-Apr-2023	102.00	96.95	96.95	96.95	96.95	96.95	96.95	2	0.00	1	2	100.00
710GS2029	GS	20-Apr-2023	99.96	100.00	100.25	99.97	100.24	100.21	100.20	30120	30.18	29	30120	100.00
716GS2050	GS	20-Apr-2023	103.00	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
717GS2030	GS	20-Apr-2023	97.00	100.95	100.95	100.10	100.85	100.85	100.11	502	0.50	5	501	99.80
726GS2032	GS	20-Apr-2023	101.80	101.50	101.88	101.40	101.75	101.78	101.78	87809	89.37	21	87309	99.43
738GS2027	GS	20-Apr-2023	103.89	103.90	103.92	103.75	103.75	103.85	103.88	79721	82.82	32	79721	100.00
741GS2036	GS	20-Apr-2023	103.52	103.50	104.00	103.06	103.06	103.87	103.87	2001	2.08	3	2001	100.00
74GS2062	GS	20-Apr-2023	103.00	103.00	103.00	103.00	103.00	103.00	103.00	5	0.01	3	5	100.00
754GS2036	GS	20-Apr-2023	104.83	104.84	104.99	104.80	104.83	104.84	104.84	204627	214.53	143	204377	99.88
769GS2043	GS	20-Apr-2023	104.90	103.35	103.35	103.35	103.35	103.35	103.35	99	0.10	1	99	100.00
897GS2030	GS	20-Apr-2023	111.70	111.50	111.50	111.50	111.50	111.50	111.50	1	0.00	1	1	100.00
A2ZINFRA	EQ	20-Apr-2023	6.70	6.90	6.90	6.60	6.70	6.75	6.76	95651	6.46	332	60411	63.16
AAATECH	EQ	20-Apr-2023	55.40	56.90	56.90	52.00	52.00	53.40	53.83	10553	5.68	282	7449	70.59
AAKASH	EQ	20-Apr-2023	6.55	6.55	6.75	6.45	6.60	6.60	6.57	114436	7.52	305	63274	55.29
AAREYDRUGS	EQ	20-Apr-2023	28.30	28.30	29.30	28.30	29.00	28.75	28.84	51736	14.92	747	24803	47.94
AARON	EQ	20-Apr-2023	223.00	228.35	228.35	217.05	219.95	219.55	220.75	13709	30.26	609	9217	67.23
AARTIDRUGS	EQ	20-Apr-2023	426.20	428.95	434.20	421.00	422.70	426.65	427.94	542124	2319.96	13503	50599	9.33
AARTIIND	EQ	20-Apr-2023	544.85	547.40	549.15	542.65	545.25	544.10	545.18	175258	955.47	8487	50767	28.97
AARTIPHARM	EQ	20-Apr-2023	363.40	366.75	372.40	352.40	361.70	363.60	365.43	102033	372.86	3934	57002	55.87
AARTIPP	E1	20-Apr-2023	317.85	319.95	322.00	299.95	311.00	308.90	315.16	392	1.24	103	315	80.36
AARTISURF	EQ	20-Apr-2023	587.45	591.90	607.95	578.35	583.80	583.60	594.07	13873	82.41	1210	6048	43.60
AARVEEDEN	EQ	20-Apr-2023	22.15	22.75	23.40	22.40	22.85	22.75	22.80	13101	2.99	202	11061	84.43
AARVI	EQ	20-Apr-2023	129.75	131.40	134.00	129.70	132.00	130.75	131.54	9655	12.70	290	5505	57.02
AAVAS	EQ	20-Apr-2023	1759.70	1762.00	1762.00	1662.00	1672.00	1668.10	1699.27	601144	10215.05	17927	531384	88.40
ABAN	EQ	20-Apr-2023	38.20	38.25	39.80	38.25	38.65	38.80	38.99	102460	39.95	1482	38366	37.44
ABB	EQ	20-Apr-2023	3201.05	3212.00	3231.75	3178.00	3190.25	3184.30	3199.12	276392	8842.12	21662	165983	60.05
ABBOTINDIA	EQ	20-Apr-2023	22733.75	22733.95	22823.95	22548.55	22551.25	22577.75	22673.99	6245	1415.99	2561	2909	46.58
ABCAPITAL	EQ	20-Apr-2023	161.30	161.20	164.00	160.20	160.95	161.30	162.01	3458466	5602.97	22600	648329	18.75
ABFRL	EQ	20-Apr-2023	220.80	221.30	224.95	220.25	223.80	223.30	223.14	1078790	2407.17	14654	321816	29.83
ABINFRA	SM	20-Apr-2023	37.30	39.15	39.15	39.15	39.15	39.15	39.15	8000	3.13	2	8000	100.00
ABMINTLLTD	BE	20-Apr-2023	50.10	47.60	47.60	47.60	47.60	47.60	47.60	731	0.35	19	-	-
ABSLAMC	EQ	20-Apr-2023	347.65	347.95	347.95	344.00	344.85	345.95	346.19	22259	77.06	1819	13862	62.28
ABSLBANETF	EQ	20-Apr-2023	42.09	42.89	42.89	41.60	42.20	42.24	42.25	12700	5.37	348	8290	65.28
ABSLLIQUID	EQ	20-Apr-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	49	0.49	1	49	100.00
ABSLNN50ET	EQ	20-Apr-2023	39.59	39.50	39.90	39.50	39.52	39.60	39.69	3710	1.47	87	2337	62.99
ACC	EQ	20-Apr-2023	1749.30	1750.00	1758.90	1735.00	1735.00	1738.10	1747.00	256370	4478.79	13532	123814	48.30
ACCELYA	EQ	20-Apr-2023	1391.80	1411.95	1445.00	1394.20	1429.00	1427.15	1423.14	98322	1399.26	8638	42764	43.49
ACCURACY	EQ	20-Apr-2023	17.15	16.45	16.50	15.75	16.00	15.85	15.95	395119	63.04	934	345815	87.52
ACE	EQ	20-Apr-2023	413.40	415.40	415.40	408.70	412.00	411.65	412.03	312137	1286.10	14797	125913	40.34
ACEINTEG	BE	20-Apr-2023	38.50	39.20	39.20	38.00	38.95	38.95	38.61	264	0.10	9	-	-
ACI	EQ	20-Apr-2023	529.70	531.10	536.85	526.00	531.50	529.95	529.75	98906	523.95	7589	58013	58.65
ADANIENT	EQ	20-Apr-2023	1853.85	1855.00	1878.90	1836.85	1846.00	1842.90	1853.80	2016823	37387.87	75110	242741	12.04
ADANIGREEN	EQ	20-Apr-2023	935.80	937.00	948.90	925.00	937.00	933.05	936.39	1181812	11066.43	39969	398419	33.71
ADANIPORTS	EQ	20-Apr-2023	658.40	663.00	678.50	661.20	668.00	666.10	669.29	5009410	33527.33	85777	826359	16.50
ADANIPOWER	EQ	20-Apr-2023	187.30	188.50	196.65	187.00	196.65	195.80	193.82	11055623	21428.50	73754	4029829	36.45
ADANITRANS	EQ	20-Apr-2023	1017.70	1020.00	1025.00	1007.05	1014.50	1011.10	1015.10	296621	3011.00	16877	94263	31.78
ADFFOODS	EQ	20-Apr-2023	751.90	759.90	773.00	757.00	767.00	767.35	765.82	32699	250.41	2360	15876	48.55
ADL	BE	20-Apr-2023	67.90	66.20	66.20	66.20	66.20	66.20	66.20	1	0.00	1	-	-
ADORWELD	EQ	20-Apr-2023	1019.00	996.00	1086.50	996.00	1084.00	1078.55	1061.54	157430	1671.19	14411	56971	36.19
ADROITINFO	EQ	20-Apr-2023	24.75	24.80	24.95	23.75	24.50	24.25	24.14	23871	5.76	202	17138	71.79
ADSL	EQ	20-Apr-2023	80.70	80.70	82.05	80.50	81.15	81.05	81.08	56394	45.72	1086	35048	62.15
ADVANIHOTR	EQ	20-Apr-2023	76.80	78.00	79.90	76.45	78.70	78.70	78.45	53675	42.11	1233	26785	49.90
ADVENZYMES	EQ	20-Apr-2023	250.65	252.65	259.00	250.00	257.50	257.40	254.79	58570	149.23	3069	33408	57.04
AEGISCHEM	EQ	20-Apr-2023	391.20	392.40	393.95	386.50	388.00	388.20	388.92	184311	716.81	9262	103275	56.03
AETHER	EQ	20-Apr-2023	973.00	972.90	985.00	953.45	972.00	974.80	970.50	45442	441.02	3948	25892	56.98
AFFLE	EQ	20-Apr-2023	912.50	918.50	922.00	906.50	909.95	908.70	911.48	198587	1810.09	14247	108462	54.62
AGARIND	EQ	20-Apr-2023	598.05	598.05	613.00	597.00	599.00	600.85	602.35	54742	329.74	2440	34759	63.50
AGARWALFT	SM	20-Apr-2023	35.00	34.00	34.00	33.50	33.50	33.50	33.68	9000	3.03	3	6000	66.67
AGI	EQ	20-Apr-2023	390.60	391.00	408.00	391.00	396.05	396.05	400.39	484755	1940.92	13804	215627	44.48
AGRITECH	EQ	20-Apr-2023	95.65	97.45	98.05	94.00	94.50	94.60	95.37	8407	8.02	238	4877	58.01
AGROPHOS	EQ	20-Apr-2023	37.90	38.50	38.55	37.45	37.90	37.65	38.04	37747	14.36	367	22676	60.07
AGSTRA	EQ	20-Apr-2023	51.00	51.00	51.50	50.40	50.95	50.75	50.94	115435	58.80	1129	61168	52.99
AHL	EQ	20-Apr-2023	239.00	239.85	245.00	239.00	239.50	241.15	243.11	93547	227.42	2633	19528	20.88
AHLADA	EQ	20-Apr-2023	96.70	96.50	98.65	93.40	98.50	95.05	95.92	15667	15.03	207	8810	56.23
AHLEAST	EQ	20-Apr-2023	113.05	113.20	118.70	113.20	118.70	118.70	117.76	11290	13.30	193	9153	81.07
AHLUCONT	EQ	20-Apr-2023	525.70	530.95	535.00	517.25	523.00	519.45	525.76	35591	187.12	2758	17541	49.28
AIAENG	EQ	20-Apr-2023	2745.80	2759.95	2780.00	2734.00	2754.50	2746.20	2760.72	44180	1219.69	9807	24790	56.11
AILIMITED	SM	20-Apr-2023	45.35	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
AIRAN	EQ	20-Apr-2023	15.15	15.15	15.30	14.90	15.10	15.00	15.05	44338	6.67	409	28376	64.00
AIROLAM	EQ	20-Apr-2023	73.85	74.65	74.65	67.60	69.95	69.80	70.70	58418	41.30	648	37272	63.80
AIRTELPP	E1	20-Apr-2023	379.80	381.05	390.00	380.55	386.40	387.55	387.08	427490	1654.75	5882	322910	75.54
AISL	SM	20-Apr-2023	42.00	44.00	44.00	44.00	44.00	44.00	44.00	1200	0.53	1	1200	100.00
AJANTPHARM	EQ	20-Apr-2023	1301.70	1308.60	1308.60	1290.30	1298.15	1299.90	1298.96	94433	1226.65	6951	79194	83.86
AJMERA	EQ	20-Apr-2023	309.15	310.35	311.70	302.70	305.00	304.45	305.05	27273	83.20	1433	14279	52.36
AJOONI	EQ	20-Apr-2023	4.85	4.90	4.90	4.80	4.90	4.85	4.87	202599	9.88	291	136879	67.56
AKASH	EQ	20-Apr-2023	26.50	27.20	27.20	26.00	26.25	26.10	26.51	30624	8.12	339	8545	27.90
AKG	EQ	20-Apr-2023	31.80	32.20	32.30	31.40	32.00	31.95	31.78	6120	1.95	132	4616	75.42
AKI	EQ	20-Apr-2023	114.45	119.00	121.80	114.15	116.35	115.50	118.06	114047	134.65	1637	37532	32.91
AKSHAR	BE	20-Apr-2023	62.45	64.00	65.55	64.00	65.55	65.55	65.13	18525	12.06	230	-	-
AKSHARCHEM	EQ	20-Apr-2023	228.20	231.55	231.95	226.50	230.00	229.75	229.54	3610	8.29	264	2598	71.97
AKSHOPTFBR	EQ	20-Apr-2023	9.15	9.20	9.50	9.05	9.20	9.20	9.21	196872	18.12	401	152732	77.58
AKZOINDIA	EQ	20-Apr-2023	2306.05	2306.15	2349.00	2304.50	2304.50	2308.60	2325.11	19894	462.56	3582	13038	65.54
ALANKIT	EQ	20-Apr-2023	8.70	8.80	8.90	8.60	8.75	8.70	8.73	78051	6.81	365	47201	60.47
ALBERTDAVD	EQ	20-Apr-2023	601.90	591.25	605.95	591.25	600.05	600.10	600.42	2391	14.36	335	1486	62.15
ALEMBICLTD	EQ	20-Apr-2023	61.90	61.95	62.40	61.00	61.15	61.15	61.48	73689	45.30	1137	41052	55.71
ALICON	EQ	20-Apr-2023	801.80	804.00	805.00	786.15	790.00	790.50	796.30	10549	84.00	859	6917	65.57
ALKALI	EQ	20-Apr-2023	101.50	102.50	103.75	98.45	101.10	101.25	101.48	22827	23.16	609	13536	59.30
ALKEM	EQ	20-Apr-2023	3341.70	3340.70	3398.95	3340.00	3360.00	3355.90	3364.97	259756	8740.71	12734	178281	68.63
ALKYLAMINE	EQ	20-Apr-2023	2443.25	2450.00	2471.70	2361.10	2402.00	2397.70	2437.14	25886	630.88	5920	9327	36.03
ALLCARGO	BE	20-Apr-2023	279.70	281.00	284.70	271.10	274.80	274.50	277.66	60322	167.49	1363	-	-
ALLETEC	SM	20-Apr-2023	95.50	97.50	97.50	96.00	97.35	97.35	96.69	24000	23.20	14	19200	80.00
ALLSEC	EQ	20-Apr-2023	479.35	482.00	482.00	470.00	480.00	474.85	477.55	13862	66.20	582	10254	73.97
ALMONDZ	EQ	20-Apr-2023	68.20	69.80	69.95	66.80	67.05	67.40	67.39	9183	6.19	280	5985	65.17
ALOKINDS	EQ	20-Apr-2023	12.85	11.75	12.40	11.40	12.00	11.95	12.03	21248918	2556.61	15200	6851038	32.24
ALPA	EQ	20-Apr-2023	61.90	61.90	63.45	60.20	62.50	61.95	61.91	77097	47.73	838	43548	56.48
ALPHAGEO	EQ	20-Apr-2023	217.90	218.85	220.90	212.60	215.50	215.60	216.46	7005	15.16	525	4309	61.51
AMARAJABAT	EQ	20-Apr-2023	612.80	614.10	614.95	596.55	598.65	600.45	604.19	347973	2102.42	16710	135558	38.96
AMBANIORG	SM	20-Apr-2023	93.75	98.40	98.40	98.40	98.40	98.40	98.40	4000	3.94	1	4000	100.00
AMBER	EQ	20-Apr-2023	1833.50	1835.00	1871.25	1828.00	1852.60	1854.45	1858.36	57193	1062.85	7824	34509	60.34
AMBICAAGAR	EQ	20-Apr-2023	20.65	20.70	21.70	19.60	20.85	20.95	20.99	131870	27.67	640	88510	67.12
AMBIKCO	EQ	20-Apr-2023	1500.05	1517.85	1531.60	1490.85	1520.00	1519.70	1512.85	11917	180.29	1751	6165	51.73
AMBUJACEM	EQ	20-Apr-2023	380.05	380.50	382.30	378.10	380.10	380.70	379.97	4345525	16511.50	46035	2514564	57.87
AMDIND	EQ	20-Apr-2023	52.85	52.85	54.05	52.65	53.95	53.40	53.26	12360	6.58	219	6684	54.08
AMIORG	EQ	20-Apr-2023	1056.30	1057.00	1075.00	1038.05	1056.70	1064.35	1059.31	113102	1198.10	8173	58530	51.75
AMJLAND	EQ	20-Apr-2023	23.55	23.60	24.25	23.50	24.25	24.15	24.00	16732	4.02	178	9731	58.16
AMRUTANJAN	EQ	20-Apr-2023	624.00	618.80	629.00	610.90	618.00	615.50	616.60	16810	103.65	2214	6124	36.43
ANANDRATHI	EQ	20-Apr-2023	859.45	859.45	865.50	858.15	860.00	860.75	861.61	31906	274.90	2835	16590	52.00
ANANTRAJ	EQ	20-Apr-2023	135.50	135.95	137.00	133.55	135.80	135.65	135.17	1167640	1578.27	8804	514386	44.05
ANDHRAPAP	EQ	20-Apr-2023	458.10	458.95	467.20	458.10	461.55	463.10	463.73	95659	443.60	6874	60418	63.16
ANDHRSUGAR	EQ	20-Apr-2023	114.65	115.30	116.70	113.80	114.40	114.20	115.23	163613	188.54	2977	67262	41.11
ANDREWYU	EQ	20-Apr-2023	21.50	21.55	21.75	21.25	21.30	21.45	21.44	75461	16.18	401	48453	64.21
ANGELONE	EQ	20-Apr-2023	1261.80	1265.45	1276.85	1230.55	1239.50	1238.40	1246.99	410307	5116.49	20047	129980	31.68
ANIKINDS	EQ	20-Apr-2023	32.70	32.65	35.40	32.15	33.90	33.60	33.91	77456	26.26	702	38853	50.16
ANKITMETAL	EQ	20-Apr-2023	4.50	4.50	4.60	4.35	4.40	4.45	4.43	114607	5.08	234	80061	69.86
ANLON	SM	20-Apr-2023	167.55	166.30	168.25	160.10	168.25	168.25	164.81	15600	25.71	12	12000	76.92
ANMOL	EQ	20-Apr-2023	224.45	224.00	226.20	223.65	225.40	225.05	224.99	61762	138.96	1888	27577	44.65
ANNAPURNA	SM	20-Apr-2023	225.70	223.05	242.90	221.05	236.00	236.55	234.63	216000	506.80	176	135000	62.50
ANTGRAPHIC	BE	20-Apr-2023	0.70	0.70	0.70	0.65	0.65	0.70	0.69	110978	0.76	114	-	-
ANUP	EQ	20-Apr-2023	1081.05	1091.10	1120.00	1085.00	1111.50	1105.30	1103.20	13246	146.13	3041	6921	52.25
ANURAS	EQ	20-Apr-2023	1032.15	1036.50	1057.00	1015.00	1051.00	1049.60	1042.87	555847	5796.76	16410	139770	25.15
APARINDS	EQ	20-Apr-2023	2657.75	2687.00	2845.00	2660.10	2829.80	2808.00	2766.24	286625	7928.73	29139	85278	29.75
APCL	EQ	20-Apr-2023	178.75	178.75	181.75	175.05	179.00	179.65	178.42	14584	26.02	489	9341	64.05
APCOTEXIND	EQ	20-Apr-2023	530.80	535.00	550.00	525.55	544.50	543.20	542.57	126007	683.67	8044	52318	41.52
APEX	EQ	20-Apr-2023	199.50	200.95	201.75	199.00	200.00	199.70	200.50	67750	135.84	2941	38770	57.23
APLAPOLLO	EQ	20-Apr-2023	1230.15	1234.00	1251.75	1213.00	1233.55	1225.10	1230.40	284286	3497.86	24175	138626	48.76
APLLTD	EQ	20-Apr-2023	530.15	534.45	537.05	527.35	532.00	532.80	531.66	120101	638.53	3953	97269	80.99
APOLLO	EQ	20-Apr-2023	314.15	316.00	319.00	308.80	311.95	310.25	311.51	56991	177.53	1656	39887	69.99
APOLLOHOSP	EQ	20-Apr-2023	4320.30	4320.30	4358.85	4233.15	4340.00	4348.40	4312.83	484517	20896.42	34168	220343	45.48
APOLLOPIPE	EQ	20-Apr-2023	588.50	588.50	593.00	578.35	583.00	581.15	585.39	40657	238.00	2660	21914	53.90
APOLLOTYRE	EQ	20-Apr-2023	332.50	333.15	335.35	331.90	334.80	334.70	334.32	891486	2980.38	19929	205731	23.08
APOLSINHOT	EQ	20-Apr-2023	1391.00	1480.00	1532.30	1355.05	1389.00	1385.35	1451.28	45425	659.24	5207	12335	27.15
APTECHT	EQ	20-Apr-2023	451.35	452.10	461.80	440.35	442.75	443.60	452.34	670160	3031.37	21261	184651	27.55
APTUS	EQ	20-Apr-2023	256.80	256.80	259.00	253.20	253.90	255.10	255.92	194591	497.99	6466	129671	66.64
ARCHIDPLY	EQ	20-Apr-2023	72.90	73.00	73.35	67.45	69.05	69.65	69.94	131395	91.90	2321	56565	43.05
ARCHIES	EQ	20-Apr-2023	20.00	20.45	20.75	19.70	20.10	20.25	20.14	121580	24.49	506	81822	67.30
ARENTERP	EQ	20-Apr-2023	33.20	34.00	34.00	32.10	32.65	33.10	33.21	2047	0.68	73	1077	52.61
ARHAM	SM	20-Apr-2023	59.15	60.75	60.75	60.75	60.75	60.75	60.75	3000	1.82	1	3000	100.00
ARIES	EQ	20-Apr-2023	177.50	178.10	179.05	172.25	176.90	175.90	175.08	78428	137.32	2708	28660	36.54
ARIHANTCAP	EQ	20-Apr-2023	39.95	40.00	40.75	39.55	40.20	40.55	40.43	50955	20.60	321	41124	80.71
ARIHANTSUP	EQ	20-Apr-2023	215.70	215.45	217.00	214.10	214.10	215.05	215.92	124146	268.05	1152	49294	39.71
ARISTO	SM	20-Apr-2023	64.00	61.60	61.60	59.05	59.95	59.95	60.42	14400	8.70	9	9600	66.67
ARMANFIN	EQ	20-Apr-2023	1451.60	1469.45	1469.45	1411.00	1433.00	1431.55	1431.13	4624	66.18	691	2786	60.25
AROGRANITE	EQ	20-Apr-2023	43.20	43.90	43.90	41.05	41.05	41.30	42.17	39436	16.63	562	24897	63.13
ARROWGREEN	EQ	20-Apr-2023	263.30	262.20	274.70	255.00	261.60	262.65	264.36	29911	79.07	1408	15226	50.90
ARSHIYA	EQ	20-Apr-2023	6.00	6.00	6.10	5.95	5.95	6.00	6.05	129709	7.84	307	73296	56.51
ARTEMISMED	EQ	20-Apr-2023	74.80	75.55	76.35	74.30	76.00	76.05	75.79	168119	127.42	3857	129691	77.14
ARTNIRMAN	EQ	20-Apr-2023	51.05	51.15	52.30	50.00	50.85	50.80	51.31	411	0.21	42	159	38.69
ARVEE	EQ	20-Apr-2023	124.50	123.05	124.45	118.30	118.30	118.40	120.41	1455	1.75	82	1059	72.78
ARVIND	EQ	20-Apr-2023	94.60	94.75	97.60	94.65	96.75	96.25	96.33	840653	809.79	6055	357485	42.52
ARVINDFASN	EQ	20-Apr-2023	290.45	290.45	297.70	289.20	292.85	293.70	294.34	145089	427.05	5714	80462	55.46
ARVSMART	EQ	20-Apr-2023	316.40	316.35	322.50	313.50	318.00	318.35	318.29	27733	88.27	1267	14424	52.01
ASAHIINDIA	EQ	20-Apr-2023	472.70	473.00	477.70	462.50	463.70	463.20	467.39	94289	440.70	6590	34157	36.23
ASAHISONG	EQ	20-Apr-2023	218.45	217.15	232.00	216.35	224.15	224.35	226.29	14493	32.80	861	7882	54.38
ASAL	EQ	20-Apr-2023	316.75	320.00	320.00	311.05	316.00	314.50	314.57	7953	25.02	732	4081	51.31
ASALCBR	EQ	20-Apr-2023	370.65	368.50	374.70	368.25	368.35	368.75	370.96	9242	34.28	913	5764	62.37
ASCOM	SM	20-Apr-2023	354.00	348.00	348.00	348.00	348.00	348.00	348.00	1500	5.22	1	1500	100.00
ASHAPURMIN	EQ	20-Apr-2023	131.25	132.75	136.00	131.00	133.15	132.70	133.03	488753	650.21	7315	211067	43.18
ASHIANA	EQ	20-Apr-2023	175.75	176.60	187.25	171.65	181.00	181.75	181.77	355804	646.74	7743	130924	36.80
ASHIMASYN	EQ	20-Apr-2023	13.85	14.00	14.45	13.65	13.95	14.00	14.08	121142	17.05	507	46706	38.55
ASHOKA	EQ	20-Apr-2023	85.15	85.15	86.85	84.00	85.60	85.30	85.28	1562858	1332.76	6603	516071	33.02
ASHOKLEY	EQ	20-Apr-2023	137.70	137.50	139.05	137.30	138.60	138.90	138.20	5405911	7470.97	27562	2976769	55.07
ASIANENE	BE	20-Apr-2023	92.00	91.95	95.70	90.00	95.50	95.25	93.65	36481	34.16	366	-	-
ASIANHOTNR	BE	20-Apr-2023	153.05	145.55	160.65	145.40	160.00	159.25	157.33	40580	63.85	272	-	-
ASIANPAINT	EQ	20-Apr-2023	2809.70	2820.00	2851.00	2813.15	2850.00	2843.85	2836.04	761101	21585.15	45647	418361	54.97
ASIANTILES	EQ	20-Apr-2023	48.95	50.20	51.55	49.25	51.05	50.80	50.39	3666711	1847.76	12594	1302916	35.53
ASMS	BZ	20-Apr-2023	5.35	5.45	5.45	5.20	5.35	5.35	5.30	14923	0.79	48	-	-
ASPINWALL	EQ	20-Apr-2023	204.70	205.10	205.20	201.30	203.90	202.80	203.64	1001	2.04	52	553	55.24
ASTEC	EQ	20-Apr-2023	1350.70	1347.20	1399.00	1347.20	1365.50	1377.60	1378.90	16991	234.29	2837	4879	28.72
ASTERDM	EQ	20-Apr-2023	255.75	256.80	256.80	250.70	255.60	254.80	254.61	1358094	3457.91	12963	1027725	75.67
ASTRAL	EQ	20-Apr-2023	1432.85	1440.00	1440.35	1415.00	1417.50	1418.60	1424.03	151865	2162.60	13496	38081	25.08
ASTRAMICRO	EQ	20-Apr-2023	258.55	258.30	261.50	256.60	257.95	257.85	259.55	102467	265.95	2660	55953	54.61
ASTRAZEN	EQ	20-Apr-2023	3195.65	3191.25	3217.45	3122.15	3155.00	3137.45	3158.17	9172	289.67	2451	5872	64.02
ASTRON	EQ	20-Apr-2023	25.50	25.45	26.00	24.85	25.75	25.25	25.51	47038	12.00	453	26799	56.97
ATALREAL	SM	20-Apr-2023	85.50	82.75	89.70	82.75	88.00	87.65	85.85	86400	74.18	18	28800	33.33
ATFL	EQ	20-Apr-2023	838.25	845.00	845.00	828.45	828.45	835.70	837.06	6379	53.40	441	5327	83.51
ATGL	EQ	20-Apr-2023	930.35	932.00	939.00	920.70	927.65	928.20	930.43	346506	3223.99	17981	116468	33.61
ATLANTA	EQ	20-Apr-2023	15.45	15.80	15.95	15.05	15.15	15.25	15.37	14086	2.17	201	10456	74.23
ATUL	EQ	20-Apr-2023	6925.15	6933.95	7016.15	6909.05	6946.05	6954.70	6976.10	24545	1712.28	6418	10783	43.93
ATULAUTO	EQ	20-Apr-2023	420.15	421.90	434.00	416.40	416.90	417.80	423.12	516957	2187.34	13553	141068	27.29
AUBANK	EQ	20-Apr-2023	678.60	682.00	685.00	674.10	681.30	679.40	678.96	1555616	10561.99	36473	590087	37.93
AURIONPRO	EQ	20-Apr-2023	340.60	338.00	342.35	338.00	341.00	339.85	339.87	31837	108.20	1579	20889	65.61
AUROPHARMA	EQ	20-Apr-2023	587.35	591.30	594.60	578.25	580.40	580.75	585.61	2249830	13175.27	56808	937749	41.68
AURUM	EQ	20-Apr-2023	105.20	105.05	126.20	104.70	119.00	118.50	120.93	703192	850.37	7534	225101	32.01
AURUMPP	E1	20-Apr-2023	51.05	51.50	61.25	50.10	58.50	58.65	57.06	64191	36.63	1058	48354	75.33
AUSOMENT	EQ	20-Apr-2023	57.10	57.25	66.30	57.25	63.10	63.05	62.56	62854	39.32	1078	23986	38.16
AUTOAXLES	EQ	20-Apr-2023	2367.80	2371.00	2396.05	2364.05	2380.10	2382.15	2384.14	4259	101.54	1374	2135	50.13
AUTOBEES	EQ	20-Apr-2023	131.11	131.97	131.97	131.03	131.44	131.44	131.28	75697	99.38	563	70592	93.26
AUTOIND	EQ	20-Apr-2023	72.55	72.55	73.15	70.45	70.55	70.90	71.68	32711	23.45	804	16098	49.21
AVADHSUGAR	EQ	20-Apr-2023	501.05	504.00	524.00	495.80	497.95	500.10	509.36	208497	1062.01	11261	56503	27.10
AVALON	EQ	20-Apr-2023	407.35	410.50	410.50	396.20	397.85	398.45	402.19	204110	820.90	7180	91222	44.69
AVANTIFEED	EQ	20-Apr-2023	363.80	364.50	367.80	363.00	365.85	364.35	364.62	57938	211.25	4009	23343	40.29
AVG	SM	20-Apr-2023	161.70	155.00	163.80	155.00	163.80	163.80	159.40	2400	3.83	2	2400	100.00
AVONMORE	EQ	20-Apr-2023	64.85	64.15	65.05	63.75	64.00	64.25	64.17	16594	10.65	246	12248	73.81
AVROIND	EQ	20-Apr-2023	122.40	123.95	125.55	118.00	119.15	119.95	119.23	93979	112.05	990	55339	58.88
AVTNPL	EQ	20-Apr-2023	83.95	84.80	86.25	83.90	84.65	84.95	85.15	85538	72.83	1600	41268	48.25
AWHCL	EQ	20-Apr-2023	258.45	259.10	260.00	254.55	256.00	255.90	256.93	58389	150.02	2441	42806	73.31
AWL	EQ	20-Apr-2023	408.30	410.75	415.90	407.05	411.40	411.50	411.69	2142458	8820.34	32365	529321	24.71
AXISBANK	EQ	20-Apr-2023	873.40	874.80	875.60	864.15	871.10	868.75	868.69	19444753	168914.16	128040	1523193	7.83
AXISBNKETF	EQ	20-Apr-2023	424.48	425.00	426.05	424.25	424.93	425.00	425.30	817	3.47	38	791	96.82
AXISBPSETF	EQ	20-Apr-2023	10.88	11.20	11.20	10.88	10.89	10.89	10.90	3728	0.41	228	3337	89.51
AXISCADES	EQ	20-Apr-2023	308.70	309.25	314.55	296.05	298.00	300.95	304.82	44335	135.14	1659	30195	68.11
AXISCETF	EQ	20-Apr-2023	73.81	74.06	74.46	73.93	74.36	74.36	74.09	525	0.39	23	403	76.76
AXISGOLD	EQ	20-Apr-2023	51.49	52.08	52.08	51.49	51.65	51.72	51.66	45449	23.48	719	22454	49.40
AXISHCETF	EQ	20-Apr-2023	80.68	81.00	81.00	79.53	79.95	79.69	79.91	1675	1.34	58	1372	81.91
AXISILVER	EQ	20-Apr-2023	75.78	75.51	76.90	75.51	76.23	76.65	76.50	14216	10.88	97	9816	69.05
AXISNIFTY	EQ	20-Apr-2023	187.60	190.60	193.25	187.25	187.60	187.54	187.67	4502	8.45	131	4086	90.76
AXISTECETF	EQ	20-Apr-2023	276.63	279.00	279.00	275.00	277.00	275.84	276.25	9129	25.22	334	7172	78.56
AXITA	EQ	20-Apr-2023	71.45	72.20	72.80	72.15	72.50	72.60	72.55	7768552	5635.99	11040	2534193	32.62
AXSENSEX	EQ	20-Apr-2023	59.20	59.46	59.68	59.20	59.32	59.32	59.33	2190	1.30	22	1742	79.54
AYMSYNTEX	EQ	20-Apr-2023	68.65	70.50	72.80	68.35	70.50	69.70	71.00	43363	30.79	740	24220	55.85
BAFNAPH	BE	20-Apr-2023	84.05	85.95	88.00	84.00	84.00	84.05	85.59	1738	1.49	33	-	-
BAGFILMS	EQ	20-Apr-2023	4.35	4.70	4.70	4.20	4.20	4.20	4.27	88054	3.76	240	68977	78.33
BAHETI	SM	20-Apr-2023	118.00	117.00	119.20	114.50	114.50	114.50	116.41	18000	20.95	6	12000	66.67
BAIDFIN	EQ	20-Apr-2023	35.00	34.20	35.45	34.20	34.50	34.70	34.89	27348	9.54	749	3802	13.90
BAJAJ-AUTO	EQ	20-Apr-2023	4265.80	4265.00	4330.50	4252.05	4322.95	4314.35	4297.83	409146	17584.41	26574	161382	39.44
BAJAJCON	EQ	20-Apr-2023	155.10	155.85	156.60	154.30	155.80	155.90	155.51	70534	109.69	2500	33425	47.39
BAJAJELEC	EQ	20-Apr-2023	1076.50	1084.90	1099.00	1076.30	1080.15	1080.95	1080.90	458010	4950.63	7327	397073	86.70
BAJAJFINSV	EQ	20-Apr-2023	1331.35	1333.95	1341.35	1325.05	1333.40	1332.10	1331.88	467602	6227.88	23295	119996	25.66
BAJAJHCARE	EQ	20-Apr-2023	323.90	327.15	328.30	319.75	319.75	320.40	322.94	20866	67.39	1260	12735	61.03
BAJAJHIND	EQ	20-Apr-2023	14.90	15.05	15.15	14.40	14.40	14.45	14.75	15056097	2221.40	12075	5339107	35.46
BAJAJHLDNG	EQ	20-Apr-2023	6315.55	6349.95	6450.00	6310.00	6420.00	6401.25	6386.00	52034	3322.89	12757	19203	36.90
BAJFINANCE	EQ	20-Apr-2023	5947.75	5960.00	5965.95	5886.15	5908.80	5912.70	5916.81	436731	25840.52	43839	175210	40.12
BALAJITELE	EQ	20-Apr-2023	40.30	40.25	41.00	39.90	39.95	40.10	40.29	31745	12.79	398	16200	51.03
BALAMINES	EQ	20-Apr-2023	2346.20	2346.50	2369.00	2205.55	2230.00	2221.60	2270.91	138977	3156.04	16703	60632	43.63
BALAXI	EQ	20-Apr-2023	544.05	552.15	552.15	536.90	546.65	539.50	546.31	1863	10.18	115	1556	83.52
BALKRISHNA	EQ	20-Apr-2023	37.20	38.65	39.05	35.35	35.35	35.35	37.33	107689	40.20	1171	54779	50.87
BALKRISIND	EQ	20-Apr-2023	2023.90	2035.00	2049.45	2016.10	2040.70	2041.80	2032.16	117880	2395.52	14866	23336	19.80
BALLARPUR	BZ	20-Apr-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.85	1535023	13.04	224	-	-
BALMLAWRIE	EQ	20-Apr-2023	114.65	115.05	115.80	114.40	114.65	114.80	114.92	98332	113.00	1616	56277	57.23
BALPHARMA	EQ	20-Apr-2023	71.20	71.00	74.30	70.00	73.50	73.55	72.66	33599	24.41	990	18237	54.28
BALRAMCHIN	EQ	20-Apr-2023	420.45	423.80	427.00	415.50	416.50	416.60	421.39	2679394	11290.72	33777	517223	19.30
BANARBEADS	EQ	20-Apr-2023	79.95	79.90	90.75	79.30	80.00	80.30	85.32	194635	166.07	2226	35721	18.35
BANARISUG	EQ	20-Apr-2023	2782.85	2803.00	2803.00	2760.30	2765.00	2765.30	2774.37	348	9.65	140	200	57.47
BANCOINDIA	EQ	20-Apr-2023	244.20	245.00	247.00	240.00	243.30	244.10	243.42	147407	358.82	7006	71364	48.41
BANDHANBNK	EQ	20-Apr-2023	214.35	215.05	219.60	213.85	217.00	217.85	217.76	8786506	19133.73	52900	1981366	22.55
BANG	EQ	20-Apr-2023	39.00	39.70	39.85	39.00	39.50	39.70	39.53	4883	1.93	117	3592	73.56
BANKA	EQ	20-Apr-2023	79.85	78.40	80.15	77.00	77.70	77.90	78.83	13161	10.37	270	7155	54.37
BANKBARODA	EQ	20-Apr-2023	177.25	177.10	178.80	176.40	177.35	177.75	177.75	22349098	39726.00	63889	3483977	15.59
BANKBEES	EQ	20-Apr-2023	425.86	425.50	427.98	425.50	427.10	427.06	426.90	357357	1525.57	5036	195646	54.75
BANKINDIA	EQ	20-Apr-2023	80.15	80.45	81.20	78.30	78.75	78.95	79.96	7351282	5878.44	24461	2286527	31.10
BANSWRAS	EQ	20-Apr-2023	143.35	143.00	149.40	142.65	148.10	147.50	146.95	62165	91.35	1961	33972	54.65
BARBEQUE	EQ	20-Apr-2023	629.35	632.70	641.35	617.55	626.00	624.40	631.96	83085	525.07	6631	32427	39.03
BASF	EQ	20-Apr-2023	2363.95	2379.00	2396.95	2325.00	2330.45	2336.60	2351.04	16650	391.45	2328	13115	78.77
BASML	EQ	20-Apr-2023	40.90	41.85	41.95	40.45	40.70	40.75	40.96	101395	41.53	1050	50153	49.46
BATAINDIA	EQ	20-Apr-2023	1431.05	1434.00	1470.00	1419.90	1462.00	1458.85	1453.82	679005	9871.51	27852	190011	27.98
BAYERCROP	EQ	20-Apr-2023	4105.95	4105.95	4117.95	4064.65	4086.00	4072.20	4081.79	4960	202.46	1440	3320	66.94
BBETF0432	EQ	20-Apr-2023	1056.11	1056.00	1056.99	1054.37	1054.37	1055.18	1056.63	3980	42.05	46	3887	97.66
BBL	EQ	20-Apr-2023	2697.85	2710.00	2714.05	2675.65	2698.00	2693.10	2691.20	11597	312.10	2187	4664	40.22
BBOX	EQ	20-Apr-2023	138.50	139.65	140.85	134.00	137.00	136.80	137.70	55864	76.92	950	39323	70.39
BBTC	EQ	20-Apr-2023	923.40	924.90	930.00	910.80	914.80	913.95	921.52	53201	490.26	4893	22625	42.53
BBTCL	EQ	20-Apr-2023	222.75	225.15	225.15	215.00	218.15	219.20	217.09	4923	10.69	546	3257	66.16
BCG	EQ	20-Apr-2023	13.30	12.65	12.65	12.65	12.65	12.65	12.65	2204150	278.82	8711	2204150	100.00
BCLIND	EQ	20-Apr-2023	439.10	441.00	445.20	437.25	441.90	440.35	440.68	23251	102.46	1734	14371	61.81
BCONCEPTS	EQ	20-Apr-2023	198.40	202.55	202.55	194.00	198.35	194.95	198.86	7780	15.47	324	6117	78.62
BCP	EQ	20-Apr-2023	4.10	4.15	4.15	4.00	4.10	4.10	4.07	155138	6.31	195	56612	36.49
BDL	EQ	20-Apr-2023	971.45	974.85	988.80	965.55	984.50	984.20	975.31	487221	4751.90	12587	252784	51.88
BEARDSELL	EQ	20-Apr-2023	22.25	22.70	22.80	21.75	22.15	22.20	22.40	16564	3.71	166	12042	72.70
BECTORFOOD	EQ	20-Apr-2023	594.65	600.00	600.00	583.65	587.00	586.35	593.57	300098	1781.30	13023	143483	47.81
BEDMUTHA	EQ	20-Apr-2023	56.30	57.70	57.70	55.85	55.90	56.05	56.11	2230	1.25	71	1629	73.05
BEL	EQ	20-Apr-2023	101.40	101.50	103.30	101.35	102.70	102.85	102.82	13241812	13615.13	49532	6654280	50.25
BEML	EQ	20-Apr-2023	1235.00	1240.55	1240.55	1212.00	1213.00	1213.60	1220.18	48696	594.18	4455	21991	45.16
BEPL	EQ	20-Apr-2023	102.55	103.20	103.35	101.75	102.00	101.95	102.49	201296	206.31	2200	118347	58.79
BERGEPAINT	EQ	20-Apr-2023	575.65	576.15	579.55	573.80	578.50	576.80	576.55	252730	1457.12	15710	119842	47.42
BESTAGRO	EQ	20-Apr-2023	1117.20	1130.50	1133.95	1101.10	1103.35	1106.40	1112.00	28234	313.96	3652	14434	51.12
BETA	SM	20-Apr-2023	788.00	741.00	814.00	729.00	790.00	790.00	788.72	15600	123.04	39	9600	61.54
BEWLTD	SM	20-Apr-2023	809.35	815.00	880.00	811.20	880.00	880.00	853.14	10500	89.58	36	8250	78.57
BFINVEST	EQ	20-Apr-2023	401.85	404.60	412.15	399.15	400.20	403.10	404.78	47126	190.76	2213	32355	68.66
BFUTILITIE	EQ	20-Apr-2023	326.60	327.70	329.45	325.90	328.20	328.40	327.93	68496	224.62	2923	23286	34.00
BGRENERGY	EQ	20-Apr-2023	52.05	52.05	53.60	51.80	52.00	52.00	52.36	96309	50.43	953	45626	47.37
BHAGCHEM	EQ	20-Apr-2023	1505.20	1490.05	1547.00	1453.25	1534.00	1536.10	1524.51	72695	1108.25	2289	60844	83.70
BHAGERIA	EQ	20-Apr-2023	142.15	144.20	144.20	137.35	138.50	138.85	139.93	5379	7.53	249	2866	53.28
BHAGYANGR	EQ	20-Apr-2023	47.15	47.90	47.95	47.00	47.15	47.30	47.41	2919	1.38	71	1807	61.90
BHANDARI	EQ	20-Apr-2023	4.55	4.55	4.90	4.55	4.85	4.75	4.77	829805	39.61	770	525437	63.32
BHARATFORG	EQ	20-Apr-2023	780.55	780.65	791.00	776.00	785.00	787.65	785.08	739652	5806.86	11818	327469	44.27
BHARATGEAR	EQ	20-Apr-2023	122.70	123.50	123.50	121.30	122.00	121.75	121.98	30850	37.63	921	17646	57.20
BHARATRAS	EQ	20-Apr-2023	9430.35	9497.90	9497.90	9273.50	9436.05	9408.50	9331.58	747	69.71	321	343	45.92
BHARATWIRE	EQ	20-Apr-2023	163.65	163.85	164.45	156.50	156.85	157.00	159.72	645333	1030.71	10015	227878	35.31
BHARTIARTL	EQ	20-Apr-2023	764.65	764.00	773.75	762.60	772.75	772.30	768.22	2355441	18095.07	53120	1356714	57.60
BHEL	EQ	20-Apr-2023	75.40	75.55	76.65	75.25	76.20	76.25	76.00	10833263	8232.93	40318	2519509	23.26
BIGBLOC	EQ	20-Apr-2023	131.35	133.30	133.30	129.15	129.40	130.45	131.45	38167	50.17	987	13845	36.27
BIKAJI	EQ	20-Apr-2023	374.50	375.55	378.50	369.05	375.00	374.90	373.97	393634	1472.07	15157	259712	65.98
BIL	EQ	20-Apr-2023	176.10	176.10	186.50	176.10	178.00	180.65	182.08	4573	8.33	317	2239	48.96
BINANIIND	EQ	20-Apr-2023	18.00	17.10	18.90	17.10	18.90	18.90	18.75	93302	17.49	292	81243	87.08
BINDALAGRO	EQ	20-Apr-2023	20.80	21.00	21.35	20.60	20.85	20.85	20.90	79415	16.59	466	43656	54.97
BIOCON	EQ	20-Apr-2023	229.40	229.10	230.80	223.60	229.15	229.50	227.65	6045806	13763.32	40915	2809743	46.47
BIOFILCHEM	EQ	20-Apr-2023	45.60	45.70	46.10	45.50	45.50	45.55	45.67	15188	6.94	163	9073	59.74
BIRET	RR	20-Apr-2023	278.69	280.00	280.00	275.52	279.50	279.48	277.53	55603	154.32	626	50973	91.67
BIRLACABLE	EQ	20-Apr-2023	129.55	129.20	131.80	129.20	130.45	130.20	130.45	24335	31.75	654	16461	67.64
BIRLACORPN	EQ	20-Apr-2023	910.25	914.85	918.00	898.65	905.60	905.60	907.80	37249	338.15	3103	20622	55.36
BIRLAMONEY	EQ	20-Apr-2023	51.50	51.60	52.05	50.75	51.95	51.85	51.61	68411	35.31	793	37570	54.92
BLAL	BE	20-Apr-2023	272.65	259.05	259.05	259.05	259.05	259.05	259.05	26514	68.68	481	-	-
BLBLIMITED	EQ	20-Apr-2023	22.75	22.80	23.55	22.65	22.80	22.95	23.13	52148	12.06	166	45061	86.41
BLISSGVS	EQ	20-Apr-2023	76.60	76.95	77.40	76.10	76.45	76.55	76.83	68650	52.74	831	47561	69.28
BLKASHYAP	EQ	20-Apr-2023	36.05	36.00	37.20	36.00	36.10	36.10	36.52	389800	142.34	1501	211620	54.29
BLS	EQ	20-Apr-2023	169.30	170.00	174.45	167.40	168.00	167.70	171.05	1832926	3135.14	80281	418629	22.84
BLUEDART	EQ	20-Apr-2023	6068.70	6037.00	6107.60	6000.00	6008.00	6012.30	6040.29	25645	1549.03	7643	13034	50.82
BLUESTARCO	EQ	20-Apr-2023	1468.65	1469.25	1498.80	1453.00	1484.95	1487.05	1479.29	72184	1067.81	10367	39267	54.40
BMETRICS	SM	20-Apr-2023	409.15	409.15	409.15	409.15	409.15	409.15	409.15	800	3.27	2	800	100.00
BODALCHEM	EQ	20-Apr-2023	67.75	68.10	68.60	67.00	67.40	67.40	67.72	116258	78.72	2269	44780	38.52
BOHRAIND	EQ	20-Apr-2023	104.85	110.05	110.05	99.60	99.85	100.75	103.66	857	0.89	36	566	66.04
BOMDYEING	EQ	20-Apr-2023	84.25	84.55	85.00	82.80	83.00	83.20	83.98	829736	696.79	4444	498469	60.08
BOROLTD	EQ	20-Apr-2023	398.00	400.45	409.50	400.40	405.00	406.25	405.33	121814	493.74	5779	50061	41.10
BORORENEW	EQ	20-Apr-2023	449.70	451.90	486.00	449.40	482.00	481.00	474.02	1191730	5649.07	37601	254626	21.37
BOSCHLTD	EQ	20-Apr-2023	18686.20	18700.00	18836.20	18686.20	18736.00	18740.55	18752.43	5156	966.88	1830	1009	19.57
BPCL	EQ	20-Apr-2023	342.00	343.95	345.00	341.35	343.65	343.70	343.40	2432509	8353.12	39027	610913	25.11
BPL	EQ	20-Apr-2023	57.95	58.80	62.30	58.20	60.25	60.50	60.45	138761	83.89	1739	73322	52.84
BRIGADE	EQ	20-Apr-2023	498.55	499.00	502.45	494.55	496.00	499.00	499.27	52202	260.63	4457	30520	58.47
BRIGHT	SM	20-Apr-2023	5.85	5.85	6.00	5.85	5.90	5.90	5.91	51000	3.02	17	36000	70.59
BRITANNIA	EQ	20-Apr-2023	4293.85	4295.00	4318.50	4246.30	4250.10	4256.40	4270.48	164008	7003.94	13985	90884	55.41
BRITANNIA	N3	20-Apr-2023	29.60	29.60	29.74	29.48	29.50	29.50	29.50	490580	144.74	221	488862	99.65
BRNL	EQ	20-Apr-2023	28.55	28.75	31.35	28.25	29.70	29.70	30.50	121177	36.96	1352	47375	39.10
BROOKS	EQ	20-Apr-2023	68.10	67.50	69.00	66.80	66.80	67.30	67.72	16956	11.48	350	7200	42.46
BSE	EQ	20-Apr-2023	454.40	456.50	457.45	447.20	449.40	449.85	451.93	365099	1650.00	13891	156517	42.87
BSHSL	BE	20-Apr-2023	345.20	350.90	361.10	350.90	361.10	360.55	359.19	49072	176.26	947	-	-
BSL	EQ	20-Apr-2023	173.10	170.10	184.00	170.10	174.10	175.25	175.45	2409	4.23	263	1346	55.87
BSLGOLDETF	EQ	20-Apr-2023	53.89	54.00	55.00	53.71	54.00	54.04	54.28	16264	8.83	200	4415	27.15
BSLNIFTY	EQ	20-Apr-2023	19.86	20.45	20.70	19.79	20.00	19.86	19.86	61418	12.20	655	31587	51.43
BSLSENETFG	EQ	20-Apr-2023	57.53	59.60	59.60	57.53	57.56	57.56	57.84	424	0.25	28	282	66.51
BSOFT	EQ	20-Apr-2023	258.10	258.25	260.25	256.70	258.65	258.90	258.36	903815	2335.09	14902	326908	36.17
BTML	EQ	20-Apr-2023	187.30	182.10	188.00	177.95	187.80	183.70	182.39	45437	82.87	832	25297	55.67
BURNPUR	EQ	20-Apr-2023	5.00	5.10	5.10	4.85	5.05	5.00	4.99	113250	5.65	379	80340	70.94
BUTTERFLY	EQ	20-Apr-2023	1170.35	1194.00	1194.00	1169.95	1178.50	1176.55	1172.68	1066	12.50	139	743	69.70
BVCL	EQ	20-Apr-2023	28.15	28.30	28.65	27.10	27.10	27.45	27.63	7101	1.96	120	4134	58.22
BYKE	EQ	20-Apr-2023	38.75	39.05	39.35	38.35	38.60	38.70	38.95	49049	19.11	364	34491	70.32
CALSOFT	EQ	20-Apr-2023	13.20	13.05	13.55	12.80	12.90	12.90	13.05	41753	5.45	320	27165	65.06
CAMLINFINE	EQ	20-Apr-2023	174.00	172.35	175.90	169.20	170.30	170.55	173.01	666271	1152.72	10659	353356	53.03
CAMPUS	EQ	20-Apr-2023	352.55	351.30	364.30	349.40	359.50	361.35	359.24	1632089	5863.06	31186	365225	22.38
CAMS	EQ	20-Apr-2023	2114.10	2119.00	2123.90	2096.65	2101.00	2102.10	2103.67	35210	740.70	6315	21584	61.30
CANBK	EQ	20-Apr-2023	295.05	295.70	297.90	295.05	296.35	296.65	296.59	3807652	11293.07	29386	906240	23.80
CANFINHOME	EQ	20-Apr-2023	564.55	564.00	570.05	561.10	564.65	563.35	565.47	259117	1465.22	9127	92149	35.56
CANTABIL	EQ	20-Apr-2023	965.05	998.50	1010.00	967.00	980.00	983.30	990.00	19315	191.22	3127	5807	30.06
CAPACITE	EQ	20-Apr-2023	128.15	128.50	129.35	125.55	127.00	126.35	127.04	146020	185.50	2915	81623	55.90
CAPLIPOINT	EQ	20-Apr-2023	676.50	687.00	689.80	665.00	672.50	669.95	677.27	239713	1623.51	14765	86372	36.03
CAPTRUST	EQ	20-Apr-2023	70.45	71.85	71.85	67.15	68.80	68.30	69.12	14655	10.13	323	9938	67.81
CARBORUNIV	EQ	20-Apr-2023	981.95	988.85	1049.80	975.40	1044.00	1037.25	1018.81	260546	2654.46	16881	100211	38.46
CAREERP	EQ	20-Apr-2023	222.15	225.45	225.45	219.10	221.60	222.35	221.76	72913	161.70	2916	30732	42.15
CARERATING	EQ	20-Apr-2023	655.45	651.10	666.80	645.00	648.00	648.35	655.51	38423	251.87	3697	18690	48.64
CARTRADE	EQ	20-Apr-2023	391.30	395.00	395.00	386.00	387.05	387.65	389.53	40489	157.72	4118	24146	59.64
CARYSIL	EQ	20-Apr-2023	622.75	626.90	629.40	606.60	610.50	609.15	615.50	71888	442.47	10363	35729	49.70
CASTROLIND	EQ	20-Apr-2023	116.90	117.85	117.85	115.50	115.95	115.80	116.42	508240	591.69	8408	300916	59.21
CCCL	BE	20-Apr-2023	1.30	1.30	1.30	1.25	1.30	1.25	1.26	90191	1.14	105	-	-
CCHHL	BE	20-Apr-2023	7.45	7.15	7.60	7.15	7.25	7.30	7.34	54248	3.98	90	-	-
CCL	EQ	20-Apr-2023	559.00	561.70	561.70	553.00	556.50	556.05	556.11	216275	1202.73	17027	154841	71.59
CDSL	EQ	20-Apr-2023	1007.20	1001.00	1014.50	997.65	1012.00	1010.85	1008.80	274159	2765.71	13620	142028	51.80
CEATLTD	EQ	20-Apr-2023	1427.55	1431.95	1441.00	1401.05	1411.80	1409.10	1417.87	67630	958.91	7416	30687	45.37
CELEBRITY	EQ	20-Apr-2023	14.15	14.15	14.60	14.10	14.45	14.35	14.30	59870	8.56	372	38034	63.53
CENTENKA	EQ	20-Apr-2023	372.40	372.95	375.00	368.60	369.80	370.35	372.79	18974	70.73	676	12550	66.14
CENTEXT	EQ	20-Apr-2023	9.10	9.20	10.90	8.95	10.60	10.55	10.48	1196058	125.34	2269	595080	49.75
CENTRALBK	EQ	20-Apr-2023	27.05	27.15	27.70	26.80	26.85	26.95	27.00	4474970	1208.30	6515	1248358	27.90
CENTRUM	EQ	20-Apr-2023	18.90	18.90	19.00	18.35	18.40	18.45	18.63	195789	36.48	659	168528	86.08
CENTUM	EQ	20-Apr-2023	789.35	780.05	795.30	776.05	784.85	785.40	785.61	5228	41.07	661	2741	52.43
CENTURYPLY	EQ	20-Apr-2023	523.05	528.00	531.45	512.80	522.00	519.65	519.06	152994	794.12	6955	82782	54.11
CENTURYTEX	EQ	20-Apr-2023	682.75	684.85	685.00	675.80	679.90	679.35	680.24	151109	1027.91	6749	43160	28.56
CERA	EQ	20-Apr-2023	6339.45	6369.00	6369.00	6265.00	6271.00	6283.95	6306.42	10806	681.47	3221	5411	50.07
CEREBRAINT	EQ	20-Apr-2023	7.55	7.55	7.65	7.20	7.20	7.25	7.33	745575	54.64	867	446164	59.84
CESC	EQ	20-Apr-2023	68.50	68.60	68.90	67.90	68.15	68.20	68.20	745436	508.40	5411	411300	55.18
CGCL	EQ	20-Apr-2023	626.60	632.85	645.00	620.15	626.10	632.95	630.01	39275	247.43	3157	15074	38.38
CGPOWER	EQ	20-Apr-2023	298.60	299.50	302.10	295.35	300.80	300.15	298.82	756569	2260.74	17997	410387	54.24
CHALET	EQ	20-Apr-2023	367.65	369.00	383.00	366.50	369.00	368.70	375.47	366132	1374.73	13440	124691	34.06
CHAMBLFERT	EQ	20-Apr-2023	282.05	282.95	283.60	276.10	277.20	276.80	278.75	1347023	3754.81	21030	695444	51.63
CHEMBOND	EQ	20-Apr-2023	270.00	270.00	279.90	269.05	278.85	276.50	275.69	10097	27.84	681	4835	47.89
CHEMCON	EQ	20-Apr-2023	265.10	265.00	270.00	263.10	264.90	264.20	265.89	42326	112.54	2088	15994	37.79
CHEMFAB	EQ	20-Apr-2023	276.90	281.05	285.70	275.30	281.00	279.30	280.05	16729	46.85	650	6213	37.14
CHEMPLASTS	EQ	20-Apr-2023	420.95	417.00	424.40	417.00	424.00	423.30	421.13	55623	234.24	2841	22314	40.12
CHENNPETRO	EQ	20-Apr-2023	262.45	263.50	277.50	261.75	276.15	275.45	272.64	2979249	8122.51	39312	1131924	37.99
CHEVIOT	EQ	20-Apr-2023	1056.30	1049.70	1069.80	1049.50	1069.70	1063.90	1056.59	856	9.04	226	489	57.13
CHOICEIN	EQ	20-Apr-2023	318.95	320.90	324.20	319.00	320.00	320.80	321.94	320884	1033.06	3786	59524	18.55
CHOLAFIN	EQ	20-Apr-2023	846.90	846.90	850.70	838.75	842.25	843.30	844.87	554220	4682.42	13022	272470	49.16
CHOLAHLDNG	EQ	20-Apr-2023	574.85	576.65	583.40	576.60	580.00	580.05	579.94	71723	415.95	2223	65449	91.25
CIGNITITEC	EQ	20-Apr-2023	791.90	795.00	805.50	778.60	805.00	802.40	796.74	77310	615.96	5204	33509	43.34
CINELINE	EQ	20-Apr-2023	96.50	95.55	96.85	93.65	96.85	96.20	95.50	12843	12.27	226	8730	67.97
CINEVISTA	EQ	20-Apr-2023	12.45	12.45	12.65	11.85	12.05	12.10	12.08	43054	5.20	182	27705	64.35
CIPLA	EQ	20-Apr-2023	911.90	912.00	913.70	898.95	905.00	904.00	904.39	4446158	40210.76	59813	3605166	81.08
CLEAN	EQ	20-Apr-2023	1413.75	1417.00	1422.15	1390.00	1395.10	1395.10	1400.10	22716	318.05	3014	11751	51.73
CLEDUCATE	EQ	20-Apr-2023	55.75	55.35	56.95	54.55	55.35	54.85	54.94	38753	21.29	318	29696	76.63
CLOUD	SM	20-Apr-2023	652.45	640.00	672.25	635.10	666.05	671.90	651.20	96500	628.40	152	71500	74.09
CLSEL	EQ	20-Apr-2023	179.80	179.95	184.85	176.20	176.50	178.00	181.02	379306	686.62	8557	118236	31.17
CMICABLES	BE	20-Apr-2023	12.50	12.90	13.10	12.70	12.90	12.75	12.97	9190	1.19	82	-	-
CMNL	SM	20-Apr-2023	49.25	50.95	50.95	48.50	48.50	48.50	49.51	30000	14.85	10	24000	80.00
CMSINFO	EQ	20-Apr-2023	296.05	298.90	299.60	286.25	288.85	289.15	292.49	132615	387.89	5676	61216	46.16
COALINDIA	EQ	20-Apr-2023	230.40	229.90	231.50	229.10	229.65	229.55	230.10	2589165	5957.72	37420	1019622	39.38
COASTCORP	EQ	20-Apr-2023	212.90	218.00	218.00	206.40	207.00	208.05	211.89	20821	44.12	729	13165	63.23
COASTPP1	E1	20-Apr-2023	141.85	135.05	150.00	125.70	128.55	136.60	138.72	2097	2.91	27	832	39.68
COCHINSHIP	EQ	20-Apr-2023	487.30	488.90	494.00	484.40	488.80	489.40	489.46	400879	1962.14	12797	122460	30.55
COFFEEDAY	EQ	20-Apr-2023	32.55	32.55	32.85	31.65	31.85	31.80	32.14	804523	258.58	3501	413973	51.46
COFORGE	EQ	20-Apr-2023	3901.95	3920.00	4003.00	3800.25	3813.00	3813.45	3869.92	897812	34744.58	44368	421165	46.91
COLPAL	EQ	20-Apr-2023	1528.95	1528.50	1539.75	1520.05	1531.75	1536.65	1528.90	125079	1912.33	17281	72048	57.60
COMPINFO	EQ	20-Apr-2023	14.05	14.15	14.15	13.85	13.90	13.95	13.98	170108	23.78	530	126842	74.57
COMPUSOFT	EQ	20-Apr-2023	18.00	17.90	18.35	17.70	18.05	18.00	18.01	27014	4.87	356	14270	52.82
CONCOR	EQ	20-Apr-2023	599.40	616.95	623.80	608.20	612.00	611.60	616.22	3481181	21451.56	63459	383733	11.02
CONFIPET	EQ	20-Apr-2023	59.40	59.80	60.90	59.10	59.35	59.35	59.70	685583	409.31	6631	334059	48.73
CONSOFINVT	EQ	20-Apr-2023	108.15	108.45	108.45	104.10	108.15	106.85	106.85	1589	1.70	31	1258	79.17
CONSUMBEES	EQ	20-Apr-2023	80.15	80.49	80.49	79.73	80.14	80.11	80.05	10210	8.17	250	6418	62.86
CONTROLPR	EQ	20-Apr-2023	571.35	577.05	578.25	567.00	577.00	574.50	572.86	39330	225.31	4660	18729	47.62
COOLCAPS	SM	20-Apr-2023	498.65	515.90	523.55	499.70	501.25	500.25	508.22	11000	55.90	30	9250	84.09
CORALFINAC	EQ	20-Apr-2023	33.10	33.70	34.40	32.55	32.70	32.90	33.23	57534	19.12	491	34537	60.03
CORDSCABLE	EQ	20-Apr-2023	68.15	68.50	68.75	67.30	67.30	67.60	67.96	22327	15.17	329	13023	58.33
COROMANDEL	EQ	20-Apr-2023	946.75	947.10	953.95	927.50	930.25	930.60	941.32	317673	2990.33	20609	140599	44.26
COSMOFIRST	EQ	20-Apr-2023	621.00	627.20	640.00	621.00	634.10	635.10	632.36	35489	224.42	3133	19142	53.94
COUNCODOS	EQ	20-Apr-2023	3.90	3.90	4.00	3.80	4.00	3.95	3.91	19676	0.77	68	16065	81.65
CPSEETF	EQ	20-Apr-2023	40.76	41.46	41.46	40.76	40.91	40.94	41.00	2056407	843.18	2027	1647949	80.14
CRAFTSMAN	EQ	20-Apr-2023	3076.85	3096.90	3111.00	3021.55	3047.00	3042.90	3063.49	14180	434.40	3591	6955	49.05
CREATIVE	EQ	20-Apr-2023	406.75	412.90	428.00	406.70	418.00	418.55	420.90	75629	318.32	1314	60454	79.93
CREDITACC	EQ	20-Apr-2023	982.95	988.45	1010.20	979.85	983.10	992.45	994.35	88896	883.94	6940	35599	40.05
CREDITACC	N1	20-Apr-2023	1004.05	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	20	0.20	2	20	100.00
CREDITACC	N3	20-Apr-2023	1024.30	1010.41	1027.00	1010.41	1027.00	1027.00	1010.70	511	5.16	20	511	100.00
CREST	EQ	20-Apr-2023	161.85	162.45	166.80	158.10	160.50	161.20	161.99	2578	4.18	143	1053	40.85
CRISIL	EQ	20-Apr-2023	3354.95	3355.05	3360.45	3301.00	3303.75	3307.35	3326.15	13790	458.68	3051	4717	34.21
CROMPTON	EQ	20-Apr-2023	292.25	292.50	294.70	290.65	293.50	293.70	293.34	1398806	4103.25	20380	997426	71.31
CROWN	EQ	20-Apr-2023	39.00	38.25	39.00	38.00	38.60	38.05	38.17	2863	1.09	29	2149	75.06
CSBBANK	EQ	20-Apr-2023	278.60	278.60	289.80	276.70	287.00	288.35	284.73	941309	2680.14	15007	458040	48.66
CSLFINANCE	EQ	20-Apr-2023	212.25	216.55	218.50	210.45	213.50	213.35	215.54	5308	11.44	537	2753	51.87
CTE	EQ	20-Apr-2023	52.65	52.90	52.90	51.50	51.70	51.70	51.81	7744	4.01	123	5433	70.16
CUB	EQ	20-Apr-2023	128.70	129.00	133.90	128.05	132.85	133.20	132.28	6126145	8103.78	33628	2017893	32.94
CUBEXTUB	EQ	20-Apr-2023	43.70	45.45	45.80	41.20	41.25	41.50	42.90	120875	51.86	1108	61697	51.04
CUMMINSIND	EQ	20-Apr-2023	1501.05	1504.00	1564.00	1504.00	1560.00	1559.90	1546.71	1233088	19072.29	58423	326386	26.47
CUPID	EQ	20-Apr-2023	266.65	267.05	272.00	266.40	270.35	269.40	269.96	24783	66.91	1109	15998	64.55
CYBERMEDIA	EQ	20-Apr-2023	15.80	15.80	15.90	15.35	15.75	15.80	15.74	11614	1.83	120	6561	56.49
CYBERTECH	EQ	20-Apr-2023	121.05	121.75	122.00	119.70	119.80	119.90	120.52	24873	29.98	557	14020	56.37
CYIENT	EQ	20-Apr-2023	1068.70	1068.70	1105.00	1064.00	1094.00	1091.25	1085.97	398014	4322.31	21496	138791	34.87
DAAWAT	EQ	20-Apr-2023	106.20	108.05	111.30	106.65	108.20	108.10	109.07	4732188	5161.50	31288	1451035	30.66
DABUR	EQ	20-Apr-2023	520.05	520.05	526.25	518.80	525.40	525.30	522.38	2688238	14042.74	32669	1919448	71.40
DALBHARAT	EQ	20-Apr-2023	2052.50	2055.05	2060.00	1977.55	1990.00	1988.95	2003.53	658835	13199.95	28443	353560	53.66
DALMIASUG	EQ	20-Apr-2023	368.75	373.65	379.60	368.75	373.00	373.60	374.75	229699	860.79	9817	83839	36.50
DAMODARIND	EQ	20-Apr-2023	42.30	42.55	44.55	41.60	43.60	43.40	43.40	11601	5.03	345	6978	60.15
DANGEE	EQ	20-Apr-2023	14.75	14.90	15.15	14.75	14.90	14.90	14.98	122933	18.42	208	42103	34.25
DATAMATICS	EQ	20-Apr-2023	296.55	298.00	298.00	292.80	295.00	294.55	294.62	34947	102.96	1875	19221	55.00
DATAPATTNS	EQ	20-Apr-2023	1589.05	1592.00	1748.40	1555.80	1695.00	1692.85	1674.88	1121422	18782.44	67537	141293	12.60
DBCORP	EQ	20-Apr-2023	110.90	112.00	114.00	109.40	110.50	110.45	111.81	178744	199.85	3456	77360	43.28
DBL	EQ	20-Apr-2023	178.90	179.60	180.15	178.10	178.90	178.55	178.92	180597	323.12	3513	88263	48.87
DBOL	EQ	20-Apr-2023	155.35	159.90	159.90	152.05	153.75	153.15	156.28	88027	137.57	2919	47017	53.41
DBREALTY	EQ	20-Apr-2023	90.35	91.00	91.80	88.00	89.00	88.80	89.93	292235	262.79	2182	132556	45.36
DBSTOCKBRO	EQ	20-Apr-2023	23.75	26.10	26.10	23.35	25.30	25.30	25.15	32928	8.28	363	13477	40.93
DCAL	EQ	20-Apr-2023	134.45	135.00	139.40	132.85	138.10	137.75	136.55	990357	1352.31	9073	365222	36.88
DCBBANK	EQ	20-Apr-2023	102.50	102.60	103.75	101.65	101.75	101.85	102.47	1169108	1197.95	9440	687024	58.76
DCI	EQ	20-Apr-2023	125.85	125.50	128.35	114.15	119.00	118.00	118.45	7074	8.38	219	5647	79.83
DCM	EQ	20-Apr-2023	65.40	67.00	69.85	65.80	66.60	66.85	67.60	92442	62.49	1688	47776	51.68
DCMFINSERV	BE	20-Apr-2023	6.95	7.25	7.25	6.60	7.25	7.25	6.97	142230	9.91	402	-	-
DCMNVL	EQ	20-Apr-2023	155.10	157.75	157.75	154.05	155.00	155.00	155.67	22471	34.98	299	18490	82.28
DCMSHRIRAM	EQ	20-Apr-2023	827.10	826.50	827.80	797.00	800.00	799.45	807.11	43586	351.79	4663	28056	64.37
DCMSRIND	EQ	20-Apr-2023	70.80	71.00	72.50	70.50	72.00	72.05	71.38	116447	83.12	1683	70514	60.55
DCW	EQ	20-Apr-2023	45.35	45.35	45.85	45.00	45.20	45.05	45.31	311436	141.11	1620	161492	51.85
DCXINDIA	EQ	20-Apr-2023	174.15	175.00	177.70	173.65	176.20	176.25	175.79	104380	183.49	4138	39773	38.10
DECCANCE	EQ	20-Apr-2023	455.70	452.50	463.00	452.50	460.00	460.10	458.20	51697	236.87	615	49241	95.25
DEEPAKFERT	EQ	20-Apr-2023	616.70	618.00	618.45	596.30	600.50	599.35	602.42	508689	3064.46	14437	237631	46.71
DEEPAKNTR	EQ	20-Apr-2023	1848.45	1848.45	1862.70	1835.00	1835.10	1837.50	1847.31	128975	2382.57	10340	34839	27.01
DEEPENR	EQ	20-Apr-2023	119.60	123.00	123.55	116.10	116.65	117.25	120.46	12809	15.43	338	8968	70.01
DEEPINDS	EQ	20-Apr-2023	148.60	150.35	153.00	147.10	151.25	152.05	150.11	103246	154.98	2304	72750	70.46
DELHIVERY	EQ	20-Apr-2023	327.80	329.80	342.10	327.80	337.15	337.10	337.33	2045981	6901.71	29403	1023260	50.01
DELPHIFX	EQ	20-Apr-2023	335.65	352.40	352.40	330.55	341.00	337.95	339.91	3366	11.44	490	1675	49.76
DELTACORP	EQ	20-Apr-2023	190.55	190.70	196.95	190.00	194.00	193.40	193.56	4280522	8285.49	31547	995161	23.25
DELTAMAGNT	EQ	20-Apr-2023	79.10	77.30	79.50	76.55	77.00	77.50	78.13	4273	3.34	164	3251	76.08
DEN	EQ	20-Apr-2023	29.45	29.60	29.90	29.30	29.55	29.55	29.63	476131	141.09	1664	285047	59.87
DENORA	EQ	20-Apr-2023	1135.50	1145.00	1164.30	1111.00	1155.00	1148.50	1144.60	50018	572.51	6567	16890	33.77
DESTINY	SM	20-Apr-2023	17.05	16.20	16.20	16.20	16.20	16.20	16.20	6000	0.97	1	6000	100.00
DEVIT	EQ	20-Apr-2023	97.55	100.00	100.00	94.65	97.00	97.15	96.29	6411	6.17	237	3527	55.01
DEVYANI	EQ	20-Apr-2023	160.90	161.40	163.00	160.00	161.10	161.10	161.19	844347	1361.00	8666	377383	44.70
DGCONTENT	EQ	20-Apr-2023	14.80	14.95	15.50	14.55	15.25	15.25	15.23	3586	0.55	68	2280	63.58
DHAMPURSUG	EQ	20-Apr-2023	246.15	248.30	250.00	242.35	245.05	244.60	246.56	585411	1443.38	8791	226457	38.68
DHANBANK	EQ	20-Apr-2023	16.45	16.45	16.70	16.25	16.35	16.35	16.43	929878	152.77	1793	349140	37.55
DHANI	EQ	20-Apr-2023	38.45	38.35	38.70	37.70	37.90	38.05	38.09	1253776	477.60	6313	561634	44.80
DHANILOANS	N6	20-Apr-2023	988.00	994.00	994.00	988.00	988.00	992.00	992.00	80	0.79	4	80	100.00
DHANILOANS	NV	20-Apr-2023	975.00	975.00	975.00	970.00	975.00	975.00	974.33	375	3.65	9	375	100.00
DHANUKA	EQ	20-Apr-2023	647.35	652.55	652.55	643.25	646.15	647.05	646.40	3352	21.67	620	2122	63.31
DHARMAJ	EQ	20-Apr-2023	165.90	168.00	168.20	165.30	167.20	167.00	166.88	20134	33.60	689	14290	70.97
DHARSUGAR	BZ	20-Apr-2023	9.15	9.30	9.35	9.05	9.05	9.05	9.14	8517	0.78	44	-	-
DHRUV	EQ	20-Apr-2023	51.55	51.25	53.00	50.75	51.50	51.15	51.78	14648	7.59	412	4937	33.70
DHUNINV	EQ	20-Apr-2023	614.70	625.00	628.70	614.20	619.00	616.25	622.06	295	1.84	39	152	51.53
DIAMONDYD	EQ	20-Apr-2023	701.30	711.75	717.90	695.00	697.05	698.10	700.96	5743	40.26	1081	3046	53.04
DICIND	EQ	20-Apr-2023	414.05	422.00	422.00	412.60	419.25	418.90	419.98	3371	14.16	275	1908	56.60
DIGISPICE	EQ	20-Apr-2023	19.90	19.80	20.20	19.80	20.00	19.95	20.02	37589	7.52	151	33815	89.96
DIGJAMLMTD	BE	20-Apr-2023	91.45	89.60	92.80	89.60	89.65	89.75	89.71	547	0.49	25	-	-
DIL	EQ	20-Apr-2023	17.65	17.65	18.50	17.00	18.40	18.05	17.88	439387	78.57	709	188949	43.00
DISHTV	EQ	20-Apr-2023	13.60	13.55	13.85	13.40	13.70	13.70	13.62	4786600	651.87	4496	1943634	40.61
DIVGIITTS	EQ	20-Apr-2023	659.20	660.85	664.90	653.00	654.00	655.70	659.58	20448	134.87	2912	10493	51.32
DIVISLAB	EQ	20-Apr-2023	3342.60	3334.70	3337.00	3193.85	3207.95	3203.10	3230.88	1041887	33662.17	71464	200076	19.20
DIVOPPBEES	EQ	20-Apr-2023	48.47	49.89	49.89	47.80	48.91	48.45	48.54	6370	3.09	337	4645	72.92
DIXON	EQ	20-Apr-2023	3010.40	2982.55	3029.40	2982.55	2983.40	2987.55	3000.61	347679	10432.48	18674	140666	40.46
DJML	EQ	20-Apr-2023	143.20	145.10	147.95	142.10	147.85	143.85	145.49	2230	3.24	108	1911	85.70
DKEGL	SM	20-Apr-2023	50.00	53.00	53.00	53.00	53.00	53.00	53.00	3000	1.59	1	3000	100.00
DLF	EQ	20-Apr-2023	421.70	421.00	425.10	412.60	413.00	414.45	417.91	4285836	17910.98	43686	1671926	39.01
DLINKINDIA	EQ	20-Apr-2023	245.30	245.00	248.00	242.10	246.00	244.95	244.65	97104	237.57	3079	51191	52.72
DMART	EQ	20-Apr-2023	3476.20	3489.20	3492.00	3455.00	3480.00	3482.20	3473.32	137578	4778.52	16473	87831	63.84
DMCC	EQ	20-Apr-2023	265.00	257.55	265.40	255.05	255.95	257.05	259.71	7211	18.73	568	4182	57.99
DNAMEDIA	EQ	20-Apr-2023	2.50	2.55	2.60	2.45	2.60	2.60	2.56	54877	1.41	83	29726	54.17
DODLA	EQ	20-Apr-2023	478.75	475.10	498.00	475.10	492.00	491.60	487.97	17434	85.07	1854	12052	69.13
DOLATALGO	EQ	20-Apr-2023	48.00	49.30	49.30	48.15	48.45	48.45	48.45	35508	17.20	1638	18947	53.36
DOLLAR	EQ	20-Apr-2023	354.55	356.50	386.65	356.25	364.35	364.05	370.47	754650	2795.79	35394	267456	35.44
DONEAR	EQ	20-Apr-2023	90.80	91.00	95.35	90.80	91.90	92.40	92.76	369120	342.38	4954	138200	37.44
DPABHUSHAN	EQ	20-Apr-2023	324.90	324.75	331.00	319.25	330.20	328.45	327.59	12224	40.04	329	8184	66.95
DPSCLTD	EQ	20-Apr-2023	10.20	10.35	10.65	10.15	10.30	10.40	10.35	92841	9.61	346	60649	65.33
DPWIRES	EQ	20-Apr-2023	410.25	410.00	419.95	406.00	419.25	417.15	413.03	5371	22.18	475	3179	59.19
DRCSYSTEMS	EQ	20-Apr-2023	42.10	42.15	42.20	40.00	40.00	40.05	40.39	7451	3.01	86	5825	78.18
DREAMFOLKS	EQ	20-Apr-2023	440.75	444.50	448.60	435.55	438.00	436.65	441.02	101805	448.98	4515	49137	48.27
DREDGECORP	EQ	20-Apr-2023	307.55	308.45	310.50	305.00	306.60	306.55	306.61	36834	112.94	1412	20975	56.94
DRREDDY	EQ	20-Apr-2023	4909.35	4916.00	4916.00	4822.25	4850.00	4858.20	4857.40	635170	30852.75	45474	461655	72.68
DSPBANKETF	EQ	20-Apr-2023	41.99	42.15	42.38	42.03	42.08	42.08	42.20	1146	0.48	25	562	49.04
DSPN50ETF	EQ	20-Apr-2023	178.63	178.15	178.72	177.80	178.50	178.50	177.99	596	1.06	21	538	90.27
DSPNEWETF	EQ	20-Apr-2023	205.00	205.00	205.95	204.63	205.09	205.09	204.93	883	1.81	34	450	50.96
DSPQ50ETF	EQ	20-Apr-2023	160.22	162.89	162.89	159.70	159.70	159.71	160.17	3866	6.19	68	2427	62.78
DSPSILVETF	EQ	20-Apr-2023	73.29	73.40	74.65	73.40	74.50	74.50	74.38	15009	11.16	45	14795	98.57
DSSL	EQ	20-Apr-2023	376.45	381.00	395.25	381.00	395.25	395.25	391.40	28318	110.84	747	19087	67.40
DTIL	EQ	20-Apr-2023	195.30	198.05	198.45	194.75	195.10	195.70	197.26	3272	6.45	123	2772	84.72
DUCOL	SM	20-Apr-2023	130.00	131.90	132.55	130.00	131.90	131.90	131.39	9600	12.61	6	6400	66.67
DUCON	BE	20-Apr-2023	6.90	7.15	7.15	6.80	7.10	7.05	7.02	143037	10.03	311	-	-
DUGLOBAL	SM	20-Apr-2023	195.00	191.55	191.55	191.50	191.50	191.50	191.53	1250	2.39	2	1250	100.00
DVL	EQ	20-Apr-2023	224.00	226.80	228.40	222.25	226.50	225.50	225.14	6246	14.06	617	3841	61.50
DWARKESH	EQ	20-Apr-2023	96.55	97.45	97.80	94.85	95.00	95.30	96.29	1798102	1731.47	10082	567952	31.59
DYCL	EQ	20-Apr-2023	181.80	183.20	185.00	181.25	183.30	183.10	183.45	25447	46.68	1415	15132	59.46
DYNAMATECH	EQ	20-Apr-2023	2923.55	2947.00	3023.45	2900.10	2945.00	2956.35	2972.29	25173	748.21	4516	9931	39.45
DYNAMIC	SM	20-Apr-2023	20.00	19.20	20.00	19.05	19.95	19.75	19.48	44000	8.57	20	26000	59.09
DYNPRO	EQ	20-Apr-2023	303.15	303.15	331.00	303.00	325.00	321.40	323.92	153656	497.72	9103	62397	40.61
E2E	EQ	20-Apr-2023	178.80	182.45	185.00	170.00	176.00	174.45	178.06	9981	17.77	682	3683	36.90
EASEMYTRIP	EQ	20-Apr-2023	44.75	44.85	45.60	44.70	45.20	45.05	45.01	2670993	1202.25	6187	1515009	56.72
EASTSILK	BE	20-Apr-2023	2.00	2.05	2.05	1.95	2.00	2.00	1.98	18945	0.38	44	-	-
EBANK	EQ	20-Apr-2023	4399.99	4399.99	4399.99	4399.99	4399.99	4399.99	4399.99	1	0.04	1	1	100.00
EBBETF0425	EQ	20-Apr-2023	1123.17	1122.50	1127.00	1122.50	1124.00	1124.85	1123.82	9092	102.18	76	8756	96.30
EBBETF0430	EQ	20-Apr-2023	1264.30	1264.29	1264.99	1261.31	1264.99	1264.66	1264.11	10476	132.43	155	9042	86.31
EBBETF0431	EQ	20-Apr-2023	1128.76	1128.75	1128.76	1125.63	1128.74	1128.71	1128.43	8523	96.18	70	7253	85.10
EBBETF0433	EQ	20-Apr-2023	1026.94	1026.99	1027.00	1023.01	1023.50	1023.67	1024.06	6379	65.32	114	5834	91.46
ECLERX	EQ	20-Apr-2023	1288.25	1289.00	1297.45	1272.00	1281.20	1276.60	1281.22	36977	473.76	5435	17196	46.50
ECLFINANCE	NG	20-Apr-2023	985.00	980.55	984.94	980.50	984.94	984.94	981.31	208	2.04	6	208	100.00
ECLFINANCE	NI	20-Apr-2023	1050.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	1	100	100.00
ECLFINANCE	NJ	20-Apr-2023	965.75	965.75	966.50	963.00	966.50	963.41	964.43	268	2.58	12	236	88.06
ECLFINANCE	NK	20-Apr-2023	994.84	970.60	990.55	970.00	990.00	990.00	981.71	473	4.64	11	273	57.72
ECLFINANCE	NO	20-Apr-2023	995.00	995.00	997.00	990.00	994.00	994.00	994.74	329	3.27	9	329	100.00
ECLFINANCE	NP	20-Apr-2023	1015.00	1022.00	1022.00	1006.00	1015.00	1015.00	1014.99	284	2.88	11	282	99.30
ECLFINANCE	NQ	20-Apr-2023	1500.00	1509.90	1510.00	1497.00	1510.00	1509.91	1500.02	216	3.24	12	213	98.61
ECLFINANCE	NR	20-Apr-2023	1004.30	1000.20	1004.30	995.00	1000.00	999.16	1000.61	1250	12.51	42	1130	90.40
ECLFINANCE	NS	20-Apr-2023	995.00	1010.00	1010.00	990.00	991.00	991.00	994.12	50	0.50	5	50	100.00
EDELWEISS	EQ	20-Apr-2023	56.15	56.65	58.40	56.20	57.30	57.50	57.23	952564	545.12	6425	401717	42.17
EDUCOMP	BZ	20-Apr-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	3887	0.07	11	-	-
EHFLNCD	N5	20-Apr-2023	985.83	980.00	980.00	980.00	980.00	980.00	980.00	40	0.39	1	40	100.00
EHFLNCD	N6	20-Apr-2023	1024.20	1012.00	1020.00	1012.00	1020.00	1020.00	1016.80	75	0.76	4	75	100.00
EICHERMOT	EQ	20-Apr-2023	3289.60	3308.70	3308.70	3220.05	3250.00	3246.95	3245.58	483671	15697.93	46596	239110	49.44
EIDPARRY	EQ	20-Apr-2023	511.40	511.55	513.60	505.70	506.75	506.70	508.56	147646	750.87	6710	80443	54.48
EIFFL	EQ	20-Apr-2023	148.90	148.90	153.00	147.60	147.60	149.50	149.87	16772	25.14	171	15544	92.68
EIHAHOTELS	EQ	20-Apr-2023	452.00	455.65	466.65	447.25	452.10	451.75	455.76	13669	62.30	1114	6105	44.66
EIHOTEL	EQ	20-Apr-2023	169.55	170.00	173.00	170.00	171.70	171.45	171.47	500120	857.54	8381	257287	51.45
EIMCOELECO	EQ	20-Apr-2023	406.40	412.40	412.45	396.05	401.00	400.35	401.90	5606	22.53	427	3618	64.54
EKC	EQ	20-Apr-2023	103.10	103.35	104.70	101.00	101.50	101.70	102.70	476992	489.88	4481	192378	40.33
ELDEHSG	EQ	20-Apr-2023	592.25	597.55	603.85	590.10	594.00	594.15	596.53	896	5.34	169	483	53.91
ELECON	EQ	20-Apr-2023	444.45	446.50	453.80	442.50	448.75	448.15	447.90	232195	1040.00	9466	122051	52.56
ELECTCAST	EQ	20-Apr-2023	34.65	34.90	35.00	34.25	34.55	34.65	34.60	1121719	388.08	4912	667935	59.55
ELECTHERM	EQ	20-Apr-2023	60.45	61.50	71.80	61.05	65.30	66.00	68.06	465452	316.77	4399	97935	21.04
ELGIEQUIP	EQ	20-Apr-2023	505.85	510.05	514.90	501.60	506.50	507.65	507.06	417004	2114.45	17480	138990	33.33
ELGIRUBCO	EQ	20-Apr-2023	37.70	37.65	38.10	36.60	37.35	37.30	37.51	35959	13.49	478	15948	44.35
ELIN	EQ	20-Apr-2023	133.35	134.60	135.70	132.40	133.10	133.55	133.81	85179	113.97	2488	50111	58.83
EMAMILTD	BO	20-Apr-2023	363.70	369.00	369.00	366.00	366.00	366.00	368.35	30566	112.59	33	30566	100.00
EMAMILTD	EQ	20-Apr-2023	363.70	363.90	367.30	362.30	363.00	362.95	364.44	189323	689.97	4399	125647	66.37
EMAMIPAP	EQ	20-Apr-2023	119.35	121.50	121.50	119.40	120.50	120.50	120.43	11165	13.45	178	8822	79.01
EMAMIREAL	EQ	20-Apr-2023	68.20	68.25	69.25	67.80	68.45	68.20	68.33	15461	10.56	220	10173	65.80
EMBASSY	RR	20-Apr-2023	321.04	321.04	323.50	320.00	321.69	321.57	322.08	211659	681.71	10859	146098	69.03
EMIL	EQ	20-Apr-2023	75.55	76.95	76.95	75.70	76.30	76.20	76.26	188573	143.80	2140	124988	66.28
EMKAY	EQ	20-Apr-2023	66.85	71.00	80.20	71.00	80.20	80.20	78.63	611411	480.72	3765	174391	28.52
EMKAYTOOLS	SM	20-Apr-2023	295.50	310.00	310.25	310.00	310.25	310.25	310.17	1800	5.58	3	1800	100.00
EMMBI	EQ	20-Apr-2023	84.60	85.90	86.00	84.20	84.35	84.40	85.16	7047	6.00	154	4079	57.88
EMUDHRA	EQ	20-Apr-2023	272.90	272.70	272.70	266.25	267.45	267.50	268.68	85281	229.14	5050	41297	48.42
ENDURANCE	EQ	20-Apr-2023	1245.25	1251.80	1266.25	1236.00	1258.55	1260.95	1250.45	12600	157.56	2551	4852	38.51
ENERGYDEV	EQ	20-Apr-2023	17.05	17.50	17.60	17.00	17.00	17.10	17.20	25151	4.33	220	17283	68.72
ENGINERSIN	EQ	20-Apr-2023	78.10	78.10	80.95	77.80	80.95	80.60	80.07	3183721	2549.13	21388	1444856	45.38
ENIL	EQ	20-Apr-2023	123.50	124.00	127.10	121.10	123.00	123.55	123.64	41000	50.69	889	23308	56.85
EPL	EQ	20-Apr-2023	163.55	164.00	164.00	160.10	160.40	160.70	161.70	183067	296.01	4627	117624	64.25
EQUITASBNK	EQ	20-Apr-2023	69.70	70.50	72.00	69.00	69.70	69.60	70.02	6911890	4839.78	30437	3676935	53.20
ERIS	EQ	20-Apr-2023	619.55	620.00	624.00	613.00	621.65	619.25	619.31	15855	98.19	3787	9381	59.17
EROSMEDIA	EQ	20-Apr-2023	24.15	24.30	24.50	24.05	24.10	24.10	24.19	79552	19.25	451	57974	72.88
ESABINDIA	EQ	20-Apr-2023	3378.20	3436.50	3436.50	3370.00	3391.00	3383.80	3390.93	5023	170.33	1121	3238	64.46
ESCORTS	EQ	20-Apr-2023	1990.30	2010.00	2010.00	1975.00	1978.00	1982.45	1990.69	255153	5079.31	22085	55359	21.70
ESSARSHPNG	EQ	20-Apr-2023	8.50	8.60	8.60	8.40	8.50	8.45	8.53	92543	7.90	252	61376	66.32
ESSENTIA	EQ	20-Apr-2023	6.45	6.55	6.60	6.35	6.35	6.40	6.46	87914	5.68	308	62676	71.29
ESTER	EQ	20-Apr-2023	103.00	104.05	108.80	102.75	108.00	107.50	106.34	80409	85.50	1790	43638	54.27
ETHOSLTD	EQ	20-Apr-2023	1189.45	1198.00	1292.80	1161.05	1240.00	1226.00	1243.71	215591	2681.33	15501	62258	28.88
EUROBOND	SM	20-Apr-2023	111.00	110.50	110.50	110.00	110.00	110.00	110.25	4000	4.41	2	4000	100.00
EUROTEXIND	EQ	20-Apr-2023	15.35	13.20	13.20	13.20	13.20	13.20	13.20	3107	0.41	11	3107	100.00
EVEREADY	EQ	20-Apr-2023	302.05	303.10	303.10	298.00	301.30	301.85	300.69	34287	103.10	1804	20425	59.57
EVERESTIND	EQ	20-Apr-2023	769.10	776.85	860.00	772.75	844.00	840.45	835.32	158598	1324.81	7885	49225	31.04
EXCEL	EQ	20-Apr-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.42	2941117	12.36	1073	2540883	86.39
EXCELINDUS	EQ	20-Apr-2023	864.60	868.85	885.00	868.05	885.00	883.30	879.00	5324	46.80	872	3206	60.22
EXIDEIND	EQ	20-Apr-2023	188.10	188.35	188.70	186.00	188.00	188.05	187.53	1214781	2278.05	10853	497897	40.99
EXPLEOSOL	EQ	20-Apr-2023	1250.45	1251.00	1270.00	1251.00	1266.00	1267.65	1263.70	4315	54.53	735	2622	60.76
EXXARO	EQ	20-Apr-2023	119.95	120.30	120.35	116.80	117.10	117.25	118.57	34328	40.70	1551	16396	47.76
FACT	EQ	20-Apr-2023	328.95	330.90	334.95	321.60	325.30	325.00	327.18	1049812	3434.75	17075	212592	20.25
FAIRCHEMOR	EQ	20-Apr-2023	1144.65	1154.00	1185.00	1129.85	1138.00	1143.25	1152.89	33029	380.79	6742	9826	29.75
FAZE3Q	EQ	20-Apr-2023	364.65	367.50	372.55	357.05	367.00	363.35	364.75	10910	39.79	1225	4930	45.19
FCL	EQ	20-Apr-2023	245.40	245.40	248.00	244.20	245.00	245.20	246.30	92554	227.96	3421	42684	46.12
FCONSUMER	BE	20-Apr-2023	1.00	1.05	1.05	0.95	0.95	0.95	0.99	23516669	233.75	7105	-	-
FCSSOFT	EQ	20-Apr-2023	2.10	2.15	2.15	2.10	2.10	2.15	2.13	1218701	25.94	1879	748141	61.39
FDC	EQ	20-Apr-2023	266.80	267.80	274.05	265.30	274.00	271.05	269.68	123497	333.05	8442	79792	64.61
FEDERALBNK	EQ	20-Apr-2023	131.70	131.70	132.90	131.40	132.00	132.30	132.31	7467713	9880.47	27755	4333341	58.03
FIBERWEB	EQ	20-Apr-2023	33.30	34.00	34.00	32.60	33.15	32.75	33.04	8720	2.88	205	4981	57.12
FIDEL	SM	20-Apr-2023	63.70	64.00	67.00	64.00	67.00	67.00	65.90	18000	11.86	6	18000	100.00
FIEMIND	EQ	20-Apr-2023	1597.75	1589.00	1612.35	1585.55	1599.65	1597.50	1600.70	17434	279.07	2990	8390	48.12
FILATEX	EQ	20-Apr-2023	36.25	36.20	36.75	35.50	35.75	35.80	36.12	403599	145.79	2074	289838	71.81
FINCABLES	EQ	20-Apr-2023	866.20	872.00	876.40	852.00	859.85	858.50	865.46	294096	2545.29	20300	134792	45.83
FINEORG	EQ	20-Apr-2023	4456.45	4460.00	4460.00	4251.05	4315.00	4291.75	4320.98	51185	2211.69	12745	23022	44.98
FINOPB	EQ	20-Apr-2023	210.60	209.10	211.70	209.10	210.40	209.80	210.10	24080	50.59	1943	11224	46.61
FINPIPE	EQ	20-Apr-2023	166.30	167.10	167.90	164.00	164.55	164.30	165.25	241681	399.37	5678	144254	59.69
FIVESTAR	EQ	20-Apr-2023	546.45	545.75	550.00	543.00	543.00	545.50	548.38	30672	168.20	1076	21521	70.16
FLEXITUFF	EQ	20-Apr-2023	27.45	27.90	28.20	27.50	27.90	27.60	27.73	3401	0.94	61	2370	69.69
FLFL	BZ	20-Apr-2023	6.50	6.55	6.60	6.25	6.40	6.30	6.41	75621	4.85	240	-	-
FLUOROCHEM	EQ	20-Apr-2023	3301.45	3314.50	3314.50	3265.00	3307.00	3303.30	3294.02	92661	3052.27	10545	48177	51.99
FMGOETZE	EQ	20-Apr-2023	302.45	304.20	319.70	301.35	317.00	316.60	312.83	218862	684.66	4677	138312	63.20
FMNL	BE	20-Apr-2023	5.55	5.70	5.70	5.30	5.30	5.30	5.33	51564	2.75	130	-	-
FOCE	SM	20-Apr-2023	416.00	410.00	410.00	410.00	410.00	410.00	410.00	600	2.46	1	600	100.00
FOCUS	EQ	20-Apr-2023	667.15	700.50	700.50	655.55	661.90	665.70	682.04	110326	752.47	5875	53230	48.25
FOODSIN	EQ	20-Apr-2023	137.50	138.45	140.25	136.80	138.20	138.40	138.31	84070	116.27	1773	59822	71.16
FORCEMOT	EQ	20-Apr-2023	1267.80	1266.00	1341.95	1256.30	1311.00	1310.90	1312.33	90447	1186.97	10579	24090	26.63
FORTIS	EQ	20-Apr-2023	267.25	266.95	269.70	264.30	265.50	265.45	266.77	437079	1165.99	14382	164057	37.53
FOSECOIND	EQ	20-Apr-2023	2352.60	2352.60	2375.95	2308.00	2308.00	2325.15	2341.72	4348	101.82	1468	1976	45.45
FROG	SM	20-Apr-2023	191.85	193.60	196.00	191.10	196.00	195.55	194.96	16000	31.19	29	13200	82.50
FSL	EQ	20-Apr-2023	113.65	113.95	114.90	113.00	113.95	114.30	114.05	769303	877.39	5797	273355	35.53
FUSION	EQ	20-Apr-2023	415.50	416.00	420.00	406.55	409.10	408.55	414.54	373986	1550.31	10939	264220	70.65
GABRIEL	EQ	20-Apr-2023	147.30	147.90	153.70	146.05	152.95	152.65	150.94	590934	891.96	8281	271910	46.01
GAEL	EQ	20-Apr-2023	272.40	273.00	284.00	268.50	282.00	277.30	273.53	429643	1175.22	9346	160688	37.40
GAIL	EQ	20-Apr-2023	108.25	109.00	109.45	108.25	108.80	108.70	108.79	12345494	13430.14	36894	7789621	63.10
GAL	EQ	20-Apr-2023	2.55	2.60	2.80	2.50	2.80	2.75	2.70	1308137	35.37	339	892799	68.25
GALAXYSURF	EQ	20-Apr-2023	2463.90	2476.20	2514.00	2465.00	2501.00	2505.25	2492.11	11200	279.12	2378	7101	63.40
GALLANTT	EQ	20-Apr-2023	62.25	62.60	63.15	62.35	62.85	62.55	62.72	15412	9.67	238	11667	75.70
GANDHITUBE	EQ	20-Apr-2023	526.65	521.10	529.95	500.00	500.00	508.35	518.63	4735	24.56	391	3074	64.92
GANECOS	EQ	20-Apr-2023	923.80	928.00	932.75	918.35	923.00	920.85	922.35	12584	116.07	1260	8839	70.24
GANESHBE	EQ	20-Apr-2023	168.45	168.45	170.85	168.45	169.40	169.45	169.73	66300	112.53	1444	44248	66.74
GANESHHOUC	EQ	20-Apr-2023	326.20	328.00	331.00	324.15	326.00	326.20	326.79	8666	28.32	823	4673	53.92
GANGAFORGE	EQ	20-Apr-2023	3.45	3.45	3.50	3.30	3.50	3.45	3.43	101712	3.49	226	52338	51.46
GANGESSECU	EQ	20-Apr-2023	104.50	105.55	106.95	102.70	106.95	104.85	104.62	5723	5.99	668	726	12.69
GARFIBRES	EQ	20-Apr-2023	2840.70	2840.00	2910.00	2827.65	2892.00	2898.55	2866.20	8011	229.61	2438	3604	44.99
GATEWAY	EQ	20-Apr-2023	62.40	64.05	64.95	63.45	63.55	63.65	64.08	328475	210.50	4524	134544	40.96
GATI	EQ	20-Apr-2023	118.35	119.20	119.25	117.55	118.15	118.35	118.38	119283	141.20	2253	51000	42.76
GAYAHWS	BE	20-Apr-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	1023	0.01	6	-	-
GEECEE	EQ	20-Apr-2023	140.75	140.60	142.20	139.85	141.00	140.80	140.78	2087	2.94	101	1625	77.86
GEEKAYWIRE	EQ	20-Apr-2023	168.05	169.50	169.55	162.15	164.80	163.70	164.45	43722	71.90	1013	26812	61.32
GENCON	EQ	20-Apr-2023	56.75	57.30	57.70	55.65	57.30	56.80	56.66	228855	129.66	586	22560	9.86
GENESYS	EQ	20-Apr-2023	311.00	311.00	316.25	299.30	300.00	300.80	305.40	17241	52.65	874	13410	77.78
GENUSPAPER	EQ	20-Apr-2023	14.10	14.10	14.20	13.80	14.00	13.95	14.03	86530	12.14	329	68441	79.10
GENUSPOWER	EQ	20-Apr-2023	86.55	86.00	87.95	86.00	87.60	87.35	87.15	157471	137.24	1242	79509	50.49
GEOJITFSL	EQ	20-Apr-2023	43.10	43.40	44.60	43.20	44.35	44.20	44.04	280018	123.31	2043	177103	63.25
GEPIL	EQ	20-Apr-2023	116.35	116.35	119.65	115.80	117.80	116.75	117.98	64845	76.50	1153	23388	36.07
GESHIP	EQ	20-Apr-2023	641.30	645.00	653.15	643.05	648.20	647.70	648.16	147401	955.39	10901	86021	58.36
GET&D	EQ	20-Apr-2023	146.10	146.10	146.10	141.35	143.30	142.95	144.20	121702	175.49	2365	71866	59.05
GFLLIMITED	EQ	20-Apr-2023	55.10	55.10	56.75	55.00	55.00	55.60	55.97	67014	37.51	1316	38225	57.04
GHCL	BE	20-Apr-2023	475.30	479.90	494.00	476.00	488.00	485.15	486.44	111043	540.15	2930	-	-
GICHSGFIN	EQ	20-Apr-2023	159.95	160.25	163.40	159.35	161.25	161.45	161.97	142197	230.32	3139	48019	33.77
GICL	SM	20-Apr-2023	40.00	40.00	40.50	40.00	40.00	40.00	40.20	30000	12.06	4	18000	60.00
GICRE	EQ	20-Apr-2023	148.30	148.30	150.90	147.00	149.75	149.80	149.43	414884	619.97	5375	134274	32.36
GILLANDERS	EQ	20-Apr-2023	65.75	67.75	67.75	63.10	63.15	64.20	64.98	3444	2.24	109	2321	67.39
GILLETTE	EQ	20-Apr-2023	4328.85	4353.95	4370.95	4266.10	4289.00	4283.40	4299.23	7050	303.10	1972	5063	71.82
GILT5YBEES	EQ	20-Apr-2023	51.72	51.77	51.83	51.74	51.76	51.76	51.76	65256	33.78	327	51928	79.58
GINNIFILA	BE	20-Apr-2023	22.45	22.25	22.75	21.35	21.35	21.35	21.58	58782	12.69	210	-	-
GIPCL	EQ	20-Apr-2023	75.10	75.15	76.20	75.15	75.80	75.85	75.85	121145	91.89	1305	64906	53.58
GISOLUTION	BE	20-Apr-2023	11.70	12.25	12.25	12.25	12.25	12.25	12.25	525	0.06	2	-	-
GKWLIMITED	EQ	20-Apr-2023	570.05	565.00	579.00	542.70	548.70	548.40	562.60	2340	13.16	295	1501	64.15
GLAND	EQ	20-Apr-2023	1416.95	1399.95	1416.95	1347.05	1364.95	1364.45	1372.49	2818412	38682.52	94807	334072	11.85
GLAXO	EQ	20-Apr-2023	1245.65	1250.00	1251.75	1233.20	1235.00	1234.55	1238.34	39602	490.41	3752	26612	67.20
GLENMARK	EQ	20-Apr-2023	512.00	512.00	515.55	510.00	511.75	512.15	512.14	1314152	6730.29	17348	927150	70.55
GLOBAL	EQ	20-Apr-2023	151.05	153.35	154.90	142.80	145.50	145.50	147.95	89031	131.72	1918	54330	61.02
GLOBALVECT	EQ	20-Apr-2023	56.55	56.90	59.30	56.05	57.35	57.10	58.18	54766	31.86	690	30492	55.68
GLOBE	EQ	20-Apr-2023	2.90	2.95	2.95	2.85	2.95	2.95	2.90	219134	6.35	389	132724	60.57
GLOBUSSPR	EQ	20-Apr-2023	866.40	866.40	872.95	855.00	858.00	858.35	862.42	25522	220.11	2586	11746	46.02
GLS	EQ	20-Apr-2023	432.15	434.70	458.30	432.80	448.00	446.80	445.72	404598	1803.36	14393	212170	52.44
GMBREW	EQ	20-Apr-2023	589.50	594.95	597.40	585.10	589.00	587.65	590.75	23685	139.92	1376	13856	58.50
GMDCLTD	EQ	20-Apr-2023	135.60	136.50	137.55	134.40	134.60	134.60	135.58	586614	795.35	5737	303205	51.69
GMMPFAUDLR	EQ	20-Apr-2023	1520.30	1516.05	1527.60	1491.30	1498.80	1494.60	1504.79	49082	738.58	7729	24511	49.94
GMRINFRA	EQ	20-Apr-2023	44.35	44.35	45.10	44.25	44.35	44.40	44.70	10637469	4754.96	17358	2926551	27.51
GMRP&UI	EQ	20-Apr-2023	17.35	17.45	17.60	17.20	17.50	17.40	17.38	153154	26.62	839	101013	65.96
GNA	EQ	20-Apr-2023	807.25	807.50	814.45	801.00	805.00	803.75	807.49	31309	252.82	3845	18366	58.66
GNFC	EQ	20-Apr-2023	534.15	536.95	540.50	530.10	533.00	531.70	535.30	815350	4364.55	16226	175773	21.56
GOACARBON	EQ	20-Apr-2023	505.70	508.70	514.70	501.20	502.00	503.20	508.60	34431	175.12	1752	14715	42.74
GOCLCORP	EQ	20-Apr-2023	325.30	331.75	335.40	323.05	334.00	332.15	331.04	8532	28.24	494	5979	70.08
GOCOLORS	EQ	20-Apr-2023	1005.45	1004.70	1025.00	993.80	1017.45	1015.85	1015.78	17785	180.66	2197	7832	44.04
GODFRYPHLP	EQ	20-Apr-2023	1707.20	1718.65	1739.00	1711.00	1737.95	1733.50	1727.84	63051	1089.42	8239	24402	38.70
GODHA	EQ	20-Apr-2023	1.15	1.15	1.25	1.10	1.25	1.25	1.23	6606356	81.15	1188	1945756	29.45
GODREJAGRO	EQ	20-Apr-2023	434.60	436.70	436.70	431.10	434.50	434.70	433.95	18120	78.63	1526	11384	62.83
GODREJCP	EQ	20-Apr-2023	967.85	970.00	977.30	964.50	972.50	975.15	973.72	628811	6122.87	19589	428384	68.13
GODREJIND	EQ	20-Apr-2023	442.00	443.00	446.55	436.55	439.90	438.30	441.79	59303	261.99	4158	24850	41.90
GODREJPROP	EQ	20-Apr-2023	1292.90	1290.00	1296.85	1269.60	1279.95	1279.45	1280.75	338395	4334.00	15473	92469	27.33
GOKEX	EQ	20-Apr-2023	362.85	362.90	365.40	357.05	360.00	360.15	360.71	139501	503.19	6736	65629	47.05
GOKUL	EQ	20-Apr-2023	29.30	29.30	29.65	29.10	29.40	29.25	29.34	37154	10.90	417	25812	69.47
GOKULAGRO	EQ	20-Apr-2023	109.95	111.20	111.20	108.00	108.35	108.75	109.22	58557	63.96	1810	40680	69.47
GOLDBEES	EQ	20-Apr-2023	51.12	51.90	51.91	51.33	51.69	51.64	51.60	4638296	2393.19	11891	3525874	76.02
GOLDIAM	EQ	20-Apr-2023	138.65	139.85	144.50	139.80	141.75	141.50	142.49	214470	305.59	3420	76064	35.47
GOLDSHARE	EQ	20-Apr-2023	51.25	51.80	51.80	51.45	51.75	51.65	51.62	48030	24.79	338	39876	83.02
GOLDTECH	BE	20-Apr-2023	57.00	58.95	58.95	55.00	57.95	57.30	56.57	31894	18.04	207	-	-
GOODLUCK	EQ	20-Apr-2023	439.15	447.95	447.95	429.50	431.00	431.55	436.26	185691	810.10	9372	40500	21.81
GOODYEAR	EQ	20-Apr-2023	1077.15	1075.00	1083.00	1069.80	1075.00	1075.00	1074.74	5955	64.00	917	3824	64.21
GOYALALUM	BE	20-Apr-2023	371.80	374.10	389.80	374.10	387.00	382.00	376.74	168173	633.57	2651	-	-
GPIL	EQ	20-Apr-2023	374.35	376.65	377.05	368.00	369.30	370.20	372.30	101906	379.40	4111	56395	55.34
GPPL	EQ	20-Apr-2023	108.80	109.25	111.55	108.20	110.45	110.40	110.15	1397948	1539.80	14842	705723	50.48
GPTINFRA	EQ	20-Apr-2023	47.35	47.80	49.15	47.30	48.30	48.45	48.44	30476	14.76	346	23940	78.55
GRANULES	EQ	20-Apr-2023	304.05	305.50	305.85	301.90	302.05	302.55	303.57	610987	1854.78	9145	245210	40.13
GRAPHITE	EQ	20-Apr-2023	283.40	284.00	293.80	281.75	285.50	286.05	289.03	2751194	7951.79	35540	592827	21.55
GRASIM	EQ	20-Apr-2023	1690.10	1698.30	1698.30	1680.00	1686.00	1687.45	1687.58	198674	3352.79	15108	78541	39.53
GRAUWEIL	EQ	20-Apr-2023	115.05	115.85	117.65	114.50	115.00	115.10	115.85	504371	584.32	6017	187655	37.21
GRAVITA	EQ	20-Apr-2023	505.45	507.85	516.00	505.20	515.55	514.25	511.36	137635	703.80	6339	55436	40.28
GRCL	SM	20-Apr-2023	41.00	39.55	39.55	39.55	39.55	39.55	39.55	16000	6.33	4	12000	75.00
GREAVESCOT	EQ	20-Apr-2023	135.55	136.25	137.50	134.90	136.00	135.20	135.77	524433	712.02	7493	227780	43.43
GREENLAM	EQ	20-Apr-2023	308.05	309.25	313.00	305.15	308.00	306.00	308.30	13426	41.39	821	8396	62.54
GREENPANEL	EQ	20-Apr-2023	312.50	321.95	321.95	296.90	298.70	299.80	306.31	2170707	6649.04	41268	615386	28.35
GREENPLY	EQ	20-Apr-2023	145.00	146.90	149.10	143.75	144.50	144.70	145.78	198085	288.77	4813	92337	46.61
GREENPOWER	EQ	20-Apr-2023	9.15	9.20	9.60	9.15	9.30	9.30	9.38	8481950	795.88	3779	2319225	27.34
GRETEX	SM	20-Apr-2023	43.10	45.25	45.25	45.25	45.25	45.25	45.25	6000	2.72	1	6000	100.00
GRINDWELL	EQ	20-Apr-2023	1864.35	1864.35	1883.00	1848.30	1860.90	1861.00	1862.34	19498	363.12	6088	8324	42.69
GRINFRA	EQ	20-Apr-2023	976.15	980.00	1007.00	972.00	990.00	988.65	989.33	49655	491.25	4455	19170	38.61
GRMOVER	EQ	20-Apr-2023	173.20	175.30	180.00	173.30	174.40	176.40	176.61	304068	537.00	2315	262181	86.22
GROBTEA	EQ	20-Apr-2023	754.80	751.75	769.00	751.75	752.10	757.75	754.83	6	0.05	4	2	33.33
GRPLTD	BE	20-Apr-2023	2700.00	2700.00	2798.00	2700.00	2710.00	2710.00	2751.62	52	1.43	21	-	-
GRSE	EQ	20-Apr-2023	458.45	460.35	464.70	457.50	460.90	459.60	461.13	132388	610.48	6125	48663	36.76
GRWRHITECH	EQ	20-Apr-2023	584.00	588.95	597.85	575.70	582.05	585.30	585.85	36450	213.54	4151	21334	58.53
GSCLCEMENT	EQ	20-Apr-2023	33.25	32.90	33.35	32.50	33.20	33.10	32.98	174835	57.66	863	127583	72.97
GSFC	EQ	20-Apr-2023	125.45	126.00	126.30	124.50	125.60	125.25	125.17	679548	850.62	8182	362360	53.32
GSLSU	EQ	20-Apr-2023	179.15	181.70	203.80	181.70	197.00	198.80	196.70	1938281	3812.66	28530	595638	30.73
GSPL	EQ	20-Apr-2023	265.25	265.30	266.60	262.00	263.50	263.55	263.78	259040	683.29	11670	126460	48.82
GSS	EQ	20-Apr-2023	203.15	202.15	225.00	200.65	221.00	219.30	218.79	326075	713.41	8456	97181	29.80
GSTL	SM	20-Apr-2023	117.00	115.30	115.30	114.00	114.00	114.00	114.77	6000	6.89	3	6000	100.00
GTL	EQ	20-Apr-2023	5.50	5.55	5.70	5.45	5.55	5.55	5.55	158675	8.81	325	96847	61.03
GTLINFRA	EQ	20-Apr-2023	0.80	0.80	0.85	0.75	0.85	0.80	0.81	15003787	120.81	7861	7038813	46.91
GTPL	EQ	20-Apr-2023	103.85	104.70	105.60	102.70	104.45	104.50	103.92	39685	41.24	850	25519	64.30
GUFICBIO	EQ	20-Apr-2023	202.20	201.00	204.80	198.00	198.00	199.85	201.57	64478	129.97	2102	44152	68.48
GUJALKALI	EQ	20-Apr-2023	635.85	652.00	652.00	624.00	627.35	628.40	635.87	123606	785.97	6898	45940	37.17
GUJAPOLLO	EQ	20-Apr-2023	192.50	193.50	199.90	193.50	194.35	195.20	196.77	4917	9.67	340	3519	71.57
GUJGASLTD	EQ	20-Apr-2023	464.80	465.00	466.65	459.45	461.30	461.40	462.14	827975	3826.44	16196	453340	54.75
GUJRAFFIA	BE	20-Apr-2023	28.85	30.25	30.25	30.25	30.25	30.25	30.25	569	0.17	7	-	-
GULFOILLUB	EQ	20-Apr-2023	411.95	411.10	414.95	410.55	412.00	411.75	412.08	5738	23.65	437	4495	78.34
GULFPETRO	EQ	20-Apr-2023	33.95	34.10	35.70	34.05	34.90	34.90	34.98	107005	37.43	985	46455	43.41
GULPOLY	EQ	20-Apr-2023	256.30	258.30	261.30	252.25	257.00	255.40	257.19	31978	82.24	1908	19853	62.08
GVKPIL	EQ	20-Apr-2023	2.65	2.65	2.70	2.60	2.70	2.65	2.67	956216	25.53	1046	538857	56.35
HAL	EQ	20-Apr-2023	2821.10	2829.00	2837.35	2768.55	2770.00	2776.15	2797.27	646669	18089.09	39556	352532	54.52
HAPPSTMNDS	EQ	20-Apr-2023	799.90	803.00	804.85	788.55	799.00	798.75	798.59	109801	876.86	10100	55623	50.66
HARDWYN	EQ	20-Apr-2023	340.05	342.00	355.00	335.10	338.15	338.10	342.90	47755	163.75	2428	22141	46.36
HARIOMPIPE	EQ	20-Apr-2023	530.60	531.05	544.70	531.00	536.90	535.20	538.81	202185	1089.39	7656	50433	24.94
HARRMALAYA	EQ	20-Apr-2023	116.95	116.75	121.80	116.75	119.30	119.65	119.69	37368	44.73	1213	17030	45.57
HARSHA	EQ	20-Apr-2023	402.00	401.45	414.90	400.30	410.25	410.95	407.62	65264	266.03	2338	34431	52.76
HATHWAY	EQ	20-Apr-2023	13.00	12.95	13.10	12.90	13.10	13.00	12.97	1159680	150.47	3208	615043	53.04
HATSUN	EQ	20-Apr-2023	860.15	853.95	860.95	845.55	858.00	847.65	849.99	5853	49.75	1020	2714	46.37
HAVELLS	EQ	20-Apr-2023	1215.60	1215.00	1225.00	1201.70	1202.25	1205.85	1212.18	572387	6938.39	24960	262843	45.92
HAVISHA	BE	20-Apr-2023	1.95	1.85	2.00	1.85	1.85	1.85	1.88	16089	0.30	53	-	-
HBANKETF	EQ	20-Apr-2023	423.18	424.00	425.61	422.95	423.11	424.18	424.03	1717	7.28	87	1479	86.14
HBLPOWER	EQ	20-Apr-2023	98.70	99.05	102.70	98.20	101.75	102.05	100.81	1785285	1799.79	10421	848559	47.53
HBSL	EQ	20-Apr-2023	46.85	46.85	47.10	46.00	46.30	46.35	46.47	3009	1.40	102	2071	68.83
HCC	EQ	20-Apr-2023	14.75	14.85	14.95	14.55	14.60	14.60	14.74	8827835	1301.46	4656	3353576	37.99
HCG	EQ	20-Apr-2023	263.70	263.70	266.65	261.05	261.15	262.45	264.50	152777	404.10	8159	120960	79.17
HCL-INSYS	EQ	20-Apr-2023	13.35	13.40	13.85	13.25	13.35	13.35	13.50	265055	35.79	1190	154976	58.47
HCLTECH	EQ	20-Apr-2023	1038.70	1040.00	1047.20	1031.85	1037.00	1037.50	1040.20	3057560	31804.83	79672	1769645	57.88
HDFC	EQ	20-Apr-2023	2744.80	2744.70	2756.55	2730.55	2741.00	2743.00	2740.99	2501893	68576.56	86236	1841176	73.59
HDFC	W3	20-Apr-2023	580.50	586.00	591.90	578.10	578.20	581.15	581.99	27600	160.63	46	20400	73.91
HDFCAMC	EQ	20-Apr-2023	1768.55	1769.50	1778.00	1762.55	1774.00	1774.20	1771.84	192418	3409.34	13105	41195	21.41
HDFCBANK	EQ	20-Apr-2023	1665.70	1671.70	1677.45	1666.40	1673.00	1671.90	1671.10	16461358	275085.42	171106	4249514	25.82
HDFCBSE500	EQ	20-Apr-2023	24.15	23.70	24.99	23.70	23.71	24.52	24.40	4749	1.16	74	4072	85.74
HDFCGROWTH	EQ	20-Apr-2023	86.63	86.89	86.89	85.77	86.50	86.50	86.07	790	0.68	53	596	75.44
HDFCLIFE	EQ	20-Apr-2023	524.80	525.00	531.60	522.80	529.80	530.25	528.90	1561641	8259.55	41778	649300	41.58
HDFCLOWVOL	EQ	20-Apr-2023	131.05	130.80	131.20	130.40	131.20	131.20	130.81	355	0.46	11	111	31.27
HDFCMFGETF	EQ	20-Apr-2023	52.60	52.99	53.17	52.75	52.97	52.92	52.96	183449	97.16	1007	126050	68.71
HDFCMID150	EQ	20-Apr-2023	117.88	117.80	118.50	117.50	117.95	117.95	118.01	792	0.93	21	785	99.12
HDFCMOMENT	EQ	20-Apr-2023	188.97	188.50	188.55	187.81	188.55	188.45	188.39	250	0.47	11	166	66.40
HDFCNEXT50	EQ	20-Apr-2023	384.23	383.78	386.30	383.78	386.30	386.30	386.20	186	0.72	12	164	88.17
HDFCNIF100	EQ	20-Apr-2023	175.10	175.30	176.09	175.00	175.90	175.90	175.95	61	0.11	11	54	88.52
HDFCNIFETF	EQ	20-Apr-2023	191.00	191.79	191.79	190.31	190.98	190.81	191.00	22083	42.18	319	10865	49.20
HDFCNIFIT	EQ	20-Apr-2023	268.07	265.38	269.88	262.75	268.90	268.85	268.65	2812	7.55	70	2480	88.19
HDFCPVTBAN	EQ	20-Apr-2023	211.65	213.18	215.89	213.18	213.37	213.60	213.68	191	0.41	13	93	48.69
HDFCQUAL	EQ	20-Apr-2023	38.31	38.60	38.83	38.20	38.24	38.39	38.67	2695	1.04	60	2034	75.47
HDFCSENETF	EQ	20-Apr-2023	647.65	650.97	650.99	648.31	648.50	650.25	649.97	1643	10.68	147	807	49.12
HDFCSILVER	EQ	20-Apr-2023	73.04	73.66	74.40	73.52	74.32	74.26	73.75	137505	101.41	324	87864	63.90
HDFCSML250	EQ	20-Apr-2023	91.45	91.51	92.18	91.51	91.94	91.90	91.86	10819	9.94	139	9362	86.53
HDFCVALUE	EQ	20-Apr-2023	91.02	91.11	91.69	90.55	91.60	90.61	90.84	684	0.62	23	391	57.16
HEADSUP	EQ	20-Apr-2023	12.85	12.60	12.85	12.55	12.55	12.75	12.74	81673	10.41	1000	12424	15.21
HEALTHY	EQ	20-Apr-2023	8.05	8.11	8.11	7.97	8.00	7.98	8.00	26429	2.11	199	16459	62.28
HECPROJECT	EQ	20-Apr-2023	32.70	33.55	33.55	30.80	32.20	31.80	31.82	11257	3.58	122	6125	54.41
HEG	EQ	20-Apr-2023	1061.85	1066.70	1114.00	1055.50	1077.55	1073.05	1091.80	767511	8379.65	33845	239512	31.21
HEIDELBERG	EQ	20-Apr-2023	170.75	170.70	172.40	168.10	168.30	169.70	170.96	61164	104.57	2360	35950	58.78
HEMIPROP	EQ	20-Apr-2023	92.30	92.30	92.80	91.25	91.50	91.50	91.72	159184	146.01	1422	104068	65.38
HERANBA	EQ	20-Apr-2023	328.05	326.05	332.15	325.05	327.50	327.10	328.38	26032	85.48	2340	11318	43.48
HERCULES	EQ	20-Apr-2023	198.60	198.00	201.90	197.15	199.00	198.90	200.11	11020	22.05	457	7288	66.13
HERITGFOOD	EQ	20-Apr-2023	167.35	167.40	171.00	167.40	168.30	168.65	169.02	89104	150.60	2782	43498	48.82
HEROMOTOCO	EQ	20-Apr-2023	2445.95	2450.00	2462.25	2431.85	2449.85	2448.55	2444.92	315314	7709.16	25607	180059	57.10
HESTERBIO	EQ	20-Apr-2023	1806.50	1800.10	1804.00	1785.00	1790.00	1790.20	1790.32	1880	33.66	232	1383	73.56
HEUBACHIND	EQ	20-Apr-2023	341.30	344.00	347.25	336.40	339.00	339.95	342.16	21758	74.45	1672	12598	57.90
HEXATRADEX	EQ	20-Apr-2023	147.45	146.90	149.80	146.90	149.80	149.10	148.59	551	0.82	87	326	59.17
HFCL	EQ	20-Apr-2023	61.20	61.35	61.80	60.95	61.35	61.25	61.34	1859408	1140.52	10285	718770	38.66
HGINFRA	EQ	20-Apr-2023	898.70	899.10	912.50	866.50	878.00	879.05	897.11	160939	1443.81	12674	76083	47.27
HGS	EQ	20-Apr-2023	1028.10	1028.00	1054.05	1028.00	1040.00	1038.50	1044.10	18344	191.53	2313	7609	41.48
HIKAL	EQ	20-Apr-2023	290.25	294.90	295.50	289.70	291.05	291.05	292.62	149344	437.01	4895	51568	34.53
HIL	EQ	20-Apr-2023	2738.90	2749.00	2760.90	2672.00	2699.90	2689.80	2706.37	8378	226.74	1727	5294	63.19
HILTON	BE	20-Apr-2023	117.35	117.40	123.20	117.40	123.20	123.20	121.94	176791	215.59	504	-	-
HIMATSEIDE	EQ	20-Apr-2023	77.95	77.40	79.80	76.20	76.60	76.60	77.54	480066	372.24	9062	262757	54.73
HINDALCO	EQ	20-Apr-2023	433.05	431.90	435.70	428.05	428.60	429.85	432.78	3830118	16575.89	44562	1845945	48.20
HINDCOMPOS	EQ	20-Apr-2023	269.95	273.00	273.00	266.20	266.75	266.75	268.41	1696	4.55	194	889	52.42
HINDCON	EQ	20-Apr-2023	97.65	96.05	98.00	95.00	96.85	96.65	96.58	25189	24.33	947	14401	57.17
HINDCOPPER	EQ	20-Apr-2023	101.30	101.40	102.20	100.40	101.15	101.10	101.39	1896863	1923.16	11114	473289	24.95
HINDMOTORS	EQ	20-Apr-2023	13.85	14.20	14.45	13.80	14.10	14.15	14.11	409792	57.84	1130	233901	57.08
HINDOILEXP	EQ	20-Apr-2023	134.30	135.00	144.30	134.85	136.90	137.00	139.09	1626096	2261.68	13672	402898	24.78
HINDPETRO	EQ	20-Apr-2023	238.25	239.85	243.50	237.85	239.25	239.70	240.20	3500073	8407.23	33823	947344	27.07
HINDUNILVR	EQ	20-Apr-2023	2531.60	2517.80	2532.40	2480.00	2493.15	2492.60	2500.80	1401364	35045.24	72949	928695	66.27
HINDWAREAP	EQ	20-Apr-2023	392.30	388.40	394.85	383.50	388.95	388.05	387.47	49196	190.62	2249	30800	62.61
HINDZINC	EQ	20-Apr-2023	324.45	325.70	328.50	325.05	327.00	327.55	327.32	794274	2599.84	20200	450091	56.67
HIRECT	EQ	20-Apr-2023	201.75	201.75	208.40	201.75	204.25	204.60	205.59	4692	9.65	183	3640	77.58
HISARMETAL	EQ	20-Apr-2023	139.20	139.70	141.60	132.10	134.00	134.40	137.94	28594	39.44	1246	15886	55.56
HITECH	EQ	20-Apr-2023	73.05	73.90	78.30	73.40	77.15	77.15	76.93	642311	494.11	5481	208616	32.48
HITECHCORP	EQ	20-Apr-2023	178.40	180.00	186.60	179.15	184.00	184.00	182.22	8278	15.08	224	6113	73.85
HITECHGEAR	EQ	20-Apr-2023	256.10	254.00	256.00	251.15	252.10	254.25	254.19	1122	2.85	103	725	64.62
HLEGLAS	EQ	20-Apr-2023	592.00	593.85	599.70	577.80	580.00	582.80	586.98	45261	265.67	3673	16275	35.96
HLVLTD	EQ	20-Apr-2023	10.35	10.45	11.30	10.40	10.85	10.80	10.91	1280505	139.70	2236	572242	44.69
HMT	BZ	20-Apr-2023	25.40	25.50	25.60	25.15	25.60	25.60	25.36	4081	1.04	31	-	-
HMVL	EQ	20-Apr-2023	46.05	46.40	46.65	45.50	45.55	45.80	45.91	16826	7.72	403	9856	58.58
HNDFDS	EQ	20-Apr-2023	587.70	594.60	595.00	585.10	593.50	593.40	592.26	17100	101.28	1308	12947	75.71
HNGSNGBEES	EQ	20-Apr-2023	288.00	289.71	290.97	285.00	285.90	286.02	286.33	11988	34.32	445	8452	70.50
HOMEFIRST	EQ	20-Apr-2023	711.15	712.00	729.90	709.10	729.00	725.85	722.95	55614	402.06	4780	27768	49.93
HONAUT	EQ	20-Apr-2023	35418.05	35500.00	36600.00	35400.00	36074.40	36331.20	36018.06	4832	1740.39	2145	1799	37.23
HONDAPOWER	EQ	20-Apr-2023	2313.40	2302.10	2384.55	2280.25	2280.25	2289.80	2319.51	32381	751.08	5879	9334	28.83
HOVS	EQ	20-Apr-2023	35.25	35.95	35.95	34.70	34.75	34.80	35.34	6123	2.16	124	4483	73.22
HPAL	EQ	20-Apr-2023	367.60	363.10	372.90	363.10	367.00	367.80	369.32	31619	116.77	1542	6939	21.95
HPIL	BE	20-Apr-2023	92.00	95.95	96.50	94.10	94.30	95.60	95.43	4781	4.56	57	-	-
HPL	EQ	20-Apr-2023	88.10	88.80	90.70	87.75	88.30	88.20	89.07	100828	89.81	2233	49290	48.89
HSCL	EQ	20-Apr-2023	98.50	98.50	101.50	97.60	99.00	99.20	99.68	3249606	3239.13	15918	1121179	34.50
HTMEDIA	EQ	20-Apr-2023	16.60	16.70	16.90	16.40	16.90	16.70	16.62	113161	18.81	406	70423	62.23
HUBTOWN	EQ	20-Apr-2023	41.05	42.60	42.60	40.65	41.00	41.00	41.47	104719	43.43	583	71440	68.22
HUDCO	EQ	20-Apr-2023	45.75	45.85	46.30	45.10	45.25	45.25	45.58	1685927	768.48	7790	808622	47.96
HUDCO	N2	20-Apr-2023	1107.76	1097.76	1097.76	1097.76	1097.76	1097.76	1097.76	100	1.10	1	100	100.00
HUDCO	N5	20-Apr-2023	1099.00	1094.50	1094.50	1094.50	1094.50	1094.50	1094.50	250	2.74	1	250	100.00
HUDCO	N8	20-Apr-2023	1135.94	1135.01	1136.00	1132.50	1136.00	1136.00	1134.19	455	5.16	5	400	87.91
HUDCO	ND	20-Apr-2023	1186.39	1189.90	1189.90	1187.01	1188.99	1188.77	1189.32	863	10.26	17	853	98.84
HUHTAMAKI	EQ	20-Apr-2023	221.70	222.80	225.00	212.35	215.60	216.25	219.18	147772	323.89	4669	67243	45.50
HYBRIDFIN	EQ	20-Apr-2023	10.60	11.10	11.10	10.20	11.10	11.10	11.06	19763	2.19	78	17322	87.65
IBMFNIFTY	EQ	20-Apr-2023	182.05	183.01	183.49	180.02	181.48	181.09	181.39	1040	1.89	113	193	18.56
IBREALEST	EQ	20-Apr-2023	57.70	57.60	60.60	57.50	59.55	59.45	59.35	13031693	7734.19	30083	3531942	27.10
IBUCCREDIT	NB	20-Apr-2023	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBUCCREDIT	ND	20-Apr-2023	891.00	831.00	831.00	831.00	831.00	831.00	831.00	32	0.27	1	32	100.00
IBUCCREDIT	NO	20-Apr-2023	994.80	817.21	817.21	817.21	817.21	817.21	817.21	10	0.08	1	10	100.00
IBULHSGFIN	EQ	20-Apr-2023	101.80	102.00	103.85	101.70	103.55	103.15	103.00	5509478	5674.53	20038	1609957	29.22
IBULHSGFIN	N0	20-Apr-2023	978.00	955.00	955.00	955.00	955.00	955.00	955.00	5	0.05	2	5	100.00
IBULHSGFIN	NA	20-Apr-2023	945.15	948.20	948.20	940.00	948.20	948.20	941.01	670	6.30	15	600	89.55
IBULHSGFIN	NO	20-Apr-2023	1075.00	1035.55	1035.55	1035.55	1035.55	1035.55	1035.55	10	0.10	1	10	100.00
IBULHSGFIN	NT	20-Apr-2023	955.00	955.00	955.00	955.00		955.00	955.00	36	0.34	4	36	100.00
IBULHSGFIN	Y8	20-Apr-2023	958.50	949.00	949.00	949.00	949.00	949.00	949.00	8	0.08	1	8	100.00
IBULHSGFIN	YP	20-Apr-2023	965.00	900.10	900.10	900.00	900.00	900.00	900.02	100	0.90	2	100	100.00
IBULHSGFIN	YV	20-Apr-2023	990.00	995.55	995.55	995.55	995.55	995.55	995.55	6	0.06	1	6	100.00
IBULHSGFIN	ZU	20-Apr-2023	1020.00	1017.20	1017.20	1017.20	1017.20	1017.20	1017.20	15	0.15	1	15	100.00
ICDSLTD	BE	20-Apr-2023	27.30	28.65	28.65	28.65	28.65	28.65	28.65	1121	0.32	16	-	-
ICEMAKE	EQ	20-Apr-2023	364.50	371.40	377.00	346.30	349.50	347.35	360.61	70973	255.94	1895	46136	65.01
ICICI500	EQ	20-Apr-2023	24.88	24.87	25.16	24.86	24.91	24.90	24.93	25496	6.36	247	12809	50.24
ICICI5GSEC	EQ	20-Apr-2023	52.48	52.48	52.48	52.25	52.25	52.25	52.42	95	0.05	7	69	72.63
ICICIALPLV	EQ	20-Apr-2023	173.24	173.34	173.34	172.55	173.25	173.24	172.67	12102	20.90	192	9039	74.69
ICICIAUTO	EQ	20-Apr-2023	131.06	131.99	131.99	131.12	131.50	131.49	131.34	2970	3.90	110	1588	53.47
ICICIB22	EQ	20-Apr-2023	60.47	62.00	62.00	60.41	60.45	60.50	60.53	557423	337.42	1501	265544	47.64
ICICIBANK	EQ	20-Apr-2023	891.90	892.25	899.30	889.20	894.10	894.40	893.52	16999919	151898.26	142458	2179716	12.82
ICICIBANKN	EQ	20-Apr-2023	42.19	42.15	42.40	42.15	42.33	42.32	42.31	32375	13.70	253	16361	50.54
ICICIBANKP	EQ	20-Apr-2023	210.94	211.44	212.70	211.31	211.58	211.71	211.73	7630	16.15	102	6755	88.53
ICICICOMMO	EQ	20-Apr-2023	56.83	56.83	56.84	56.70	56.72	56.72	56.76	34	0.02	8	32	94.12
ICICICONSU	EQ	20-Apr-2023	74.10	74.15	74.50	74.06	74.50	74.48	74.12	567	0.42	21	460	81.13
ICICIFIN	EQ	20-Apr-2023	16.38	16.42	16.46	16.36	16.40	16.40	16.43	2891	0.47	48	2338	80.87
ICICIFMCG	EQ	20-Apr-2023	477.35	482.48	482.48	475.00	475.50	476.52	476.55	1888	9.00	135	1540	81.57
ICICIGI	EQ	20-Apr-2023	1076.20	1079.90	1091.00	1061.35	1077.00	1076.25	1078.61	666329	7187.10	31299	118350	17.76
ICICIGOLD	EQ	20-Apr-2023	52.60	53.49	53.49	52.80	53.00	52.96	52.93	94125	49.82	2123	58281	61.92
ICICIINFRA	EQ	20-Apr-2023	52.77	53.85	53.85	52.61	52.95	52.95	52.87	1212	0.64	29	705	58.17
ICICILIQ	EQ	20-Apr-2023	999.99	1000.01	1000.01	999.55	1000.00	999.99	1000.00	362861	3628.61	846	295022	81.30
ICICILOVOL	EQ	20-Apr-2023	140.92	145.15	145.15	140.51	140.66	140.97	141.12	67861	95.77	447	51662	76.13
ICICIM150	EQ	20-Apr-2023	119.67	120.21	120.35	119.46	120.00	120.00	119.94	9783	11.73	383	4944	50.54
ICICIMCAP	EQ	20-Apr-2023	95.76	96.16	96.16	95.36	95.91	95.85	95.74	3971	3.80	141	1150	28.96
ICICIMOM30	EQ	20-Apr-2023	18.91	18.92	19.09	18.92	19.00	19.01	19.00	94210	17.90	51	94161	99.95
ICICINF100	EQ	20-Apr-2023	190.83	190.87	191.55	190.02	190.05	190.48	190.21	11495	21.86	235	9739	84.72
ICICINIFTY	EQ	20-Apr-2023	191.74	191.95	192.53	191.10	191.80	191.89	191.82	61333	117.65	3423	50245	81.92
ICICINV20	EQ	20-Apr-2023	99.06	99.88	99.88	98.51	98.97	98.94	99.03	15857	15.70	486	11230	70.82
ICICINXT50	EQ	20-Apr-2023	39.73	40.23	40.23	39.68	39.75	39.73	39.81	38080	15.16	549	32118	84.34
ICICIPHARM	EQ	20-Apr-2023	80.57	80.83	80.83	79.66	79.83	79.85	80.65	78619	63.41	143	75197	95.65
ICICIPRULI	EQ	20-Apr-2023	445.60	444.00	461.00	441.50	457.90	455.70	454.20	4322040	19630.53	67297	1418928	32.83
ICICISENSX	EQ	20-Apr-2023	656.00	651.76	659.98	651.76	659.00	658.56	658.21	1065	7.01	93	836	78.50
ICICISILVE	EQ	20-Apr-2023	75.46	76.26	77.00	76.16	77.00	76.91	76.49	200702	153.53	1003	161429	80.43
ICICITECH	EQ	20-Apr-2023	27.75	28.17	28.18	27.71	27.80	27.74	27.79	306279	85.10	1186	249952	81.61
ICIL	EQ	20-Apr-2023	132.85	135.95	141.80	134.30	137.30	137.90	139.36	778626	1085.11	11780	164446	21.12
ICRA	EQ	20-Apr-2023	4803.25	4795.05	4890.00	4774.30	4870.00	4877.30	4831.32	1592	76.91	382	1145	71.92
IDBI	EQ	20-Apr-2023	52.40	52.75	53.25	52.20	52.50	52.60	52.70	5159818	2719.41	9970	1531956	29.69
IDBIGOLD	EQ	20-Apr-2023	5599.55	5659.90	5659.90	5583.00	5589.90	5587.10	5592.09	80	4.47	45	53	66.25
IDEA	EQ	20-Apr-2023	6.05	6.05	6.10	6.00	6.10	6.05	6.05	20160099	1220.54	25298	8640580	42.86
IDFC	EQ	20-Apr-2023	80.55	80.60	82.80	80.50	81.65	81.50	81.86	6029493	4935.95	21253	1675294	27.78
IDFCFIRSTB	EQ	20-Apr-2023	56.35	56.55	57.45	56.05	56.40	56.40	56.75	33469016	18993.10	42681	13618019	40.69
IDFNIFTYET	EQ	20-Apr-2023	186.67	187.33	188.20	187.03	187.96	187.96	187.95	48	0.09	9	42	87.50
IEL	EQ	20-Apr-2023	9.05	9.15	9.15	8.60	8.65	8.65	8.73	574312	50.16	809	303563	52.86
IEX	EQ	20-Apr-2023	152.85	153.10	155.15	151.60	153.90	153.85	153.75	3611626	5552.87	36349	994232	27.53
IFBAGRO	EQ	20-Apr-2023	484.40	487.00	493.45	480.05	488.00	485.25	487.52	4881	23.80	604	2607	53.41
IFBIND	EQ	20-Apr-2023	858.30	859.00	868.75	846.00	848.30	850.80	857.79	26670	228.77	2666	7750	29.06
IFCI	EQ	20-Apr-2023	10.45	10.45	10.60	10.40	10.45	10.45	10.49	2440706	255.95	1768	947722	38.83
IFCI	NH	20-Apr-2023	1038.06	1021.00	1045.00	1020.00	1039.00	1039.00	1038.86	2025	21.04	16	2015	99.51
IFCI	NI	20-Apr-2023	2010.80	2140.00	2140.00	2140.00	2140.00	2140.00	2140.00	5	0.11	1	5	100.00
IFGLEXPOR	EQ	20-Apr-2023	240.75	238.55	250.00	238.05	245.00	247.80	246.29	25719	63.34	544	16014	62.27
IGARASHI	EQ	20-Apr-2023	366.20	366.20	379.90	355.05	356.05	358.95	368.83	138319	510.17	5861	59011	42.66
IGL	EQ	20-Apr-2023	487.00	487.00	489.95	484.90	488.00	488.05	487.57	939863	4582.46	21914	400136	42.57
IGPL	EQ	20-Apr-2023	484.05	486.20	495.00	479.00	481.60	483.45	487.36	17210	83.87	1162	7994	46.45
IIFCL	N4	20-Apr-2023	1284.25	1282.90	1282.90	1275.55	1281.00	1281.00	1278.84	654	8.36	13	650	99.39
IIFL	EQ	20-Apr-2023	455.80	458.85	467.90	457.10	461.00	460.05	462.45	383992	1775.78	15322	209800	54.64
IIFL	NE	20-Apr-2023	996.00	995.00	998.00	995.00	997.00	997.00	996.60	1091	10.87	11	1091	100.00
IIFL	NF	20-Apr-2023	989.97	989.99	992.00	988.06	988.06	988.06	990.47	1554	15.39	18	1323	85.14
IIFL	NG	20-Apr-2023	1096.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	45	0.50	2	45	100.00
IIFL	NH	20-Apr-2023	1034.98	1035.00	1035.99	1035.00	1035.99	1035.92	1035.92	150	1.55	5	150	100.00
IIFL	NI	20-Apr-2023	1121.73	1123.00	1124.00	1123.00	1124.00	1124.00	1123.21	120	1.35	4	120	100.00
IIFL	NJ	20-Apr-2023	1012.00	1005.20	1005.20	1005.20	1005.20	1005.20	1005.20	15	0.15	1	15	100.00
IIFL	NL	20-Apr-2023	969.46	969.00	969.00	968.00	969.00	968.98	968.99	1013	9.82	10	1013	100.00
IIFL	NM	20-Apr-2023	1000.00	1003.00	1038.00	1003.00	1038.00	1012.68	1011.89	294	2.97	8	294	100.00
IIFL	NN	20-Apr-2023	1124.80	1124.80	1128.20	1124.80	1128.20	1125.49	1125.49	55	0.62	4	55	100.00
IIFL	NO	20-Apr-2023	983.39	975.00	982.00	970.05	982.00	982.00	971.43	101	0.98	9	101	100.00
IIFL	NS	20-Apr-2023	966.09	972.00	972.00	966.65	967.00	967.05	971.12	767	7.45	17	556	72.49
IIFL	NT	20-Apr-2023	982.00	997.00	997.00	982.02		982.02	988.06	180	1.78	9	180	100.00
IIFLSEC	EQ	20-Apr-2023	55.70	55.95	57.20	55.80	56.70	56.10	56.40	267334	150.79	1948	166089	62.13
IIHFL	N4	20-Apr-2023	1030.00	1029.00	1038.00	1029.00	1038.00	1038.00	1033.82	1174	12.14	9	1174	100.00
IIHFL	N5	20-Apr-2023	993.57	993.00	995.50	989.06	991.00	990.95	990.41	146	1.45	13	120	82.19
IIHFL	N6	20-Apr-2023	1060.10	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	1	50	100.00
IIHFL	N8	20-Apr-2023	1045.05	1045.55	1045.55	1045.55	1045.55	1045.55	1045.55	20	0.21	1	20	100.00
IIHFL	N9	20-Apr-2023	948.00	942.00	942.00	942.00	942.00	942.00	942.00	50	0.47	1	50	100.00
IIHFL	NA	20-Apr-2023	941.50	930.45	930.45	930.00	930.00	930.00	930.23	100	0.93	2	100	100.00
IIHFL	NC	20-Apr-2023	940.00	940.00	955.00	940.00	955.00	955.00	944.52	332	3.14	6	232	69.88
IITL	EQ	20-Apr-2023	86.00	87.25	87.25	84.15	86.90	86.40	85.99	4272	3.67	509	1959	45.86
IL&FSENGG	BZ	20-Apr-2023	12.90	12.90	13.45	12.85	12.85	12.85	12.91	2775	0.36	22	-	-
IL&FSTRANS	BZ	20-Apr-2023	3.25	3.35	3.40	3.25	3.40	3.40	3.36	20301	0.68	27	-	-
IMAGICAA	EQ	20-Apr-2023	44.95	44.95	45.00	44.30	44.90	44.50	44.70	361531	161.61	1904	242380	67.04
IMFA	EQ	20-Apr-2023	285.80	287.25	287.25	280.15	280.20	281.30	282.73	39758	112.41	2102	20914	52.60
IMPAL	EQ	20-Apr-2023	663.60	670.15	678.35	666.10	675.75	675.00	671.86	1632	10.96	258	1018	62.38
IMPEXFERRO	BE	20-Apr-2023	3.05	3.00	3.00	2.90	2.90	2.90	2.94	45112	1.33	111	-	-
INCREDIBLE	EQ	20-Apr-2023	20.40	20.35	21.25	20.35	20.50	20.60	20.62	4804	0.99	37	4148	86.34
INDBANK	EQ	20-Apr-2023	28.85	29.05	29.25	28.40	28.40	28.70	28.68	124328	35.66	693	67805	54.54
INDHOTEL	EQ	20-Apr-2023	330.55	330.55	336.25	329.60	335.60	335.10	333.59	2903755	9686.51	34156	1413323	48.67
INDIACEM	EQ	20-Apr-2023	186.85	187.00	187.80	182.20	183.55	183.25	184.44	1881800	3470.72	15478	535782	28.47
INDIAGLYCO	EQ	20-Apr-2023	546.05	547.00	550.90	537.25	543.00	540.45	540.91	166433	900.26	6503	96189	57.79
INDIAMART	EQ	20-Apr-2023	5397.95	5446.00	5483.20	5400.25	5412.00	5408.20	5439.98	79623	4331.47	14398	16478	20.70
INDIANB	EQ	20-Apr-2023	320.00	320.00	321.30	304.10	306.20	306.40	311.46	1657650	5162.94	20937	590018	35.59
INDIANCARD	EQ	20-Apr-2023	238.65	238.30	243.00	234.20	240.90	240.20	240.23	5281	12.69	273	4023	76.18
INDIANHUME	EQ	20-Apr-2023	135.15	135.90	149.80	135.50	140.00	139.90	142.33	204300	290.78	4343	103559	50.69
INDIGO	EQ	20-Apr-2023	1968.85	1967.80	1994.70	1962.50	1991.40	1990.35	1985.70	391997	7783.90	30324	89935	22.94
INDIGOPNTS	EQ	20-Apr-2023	1068.05	1089.00	1197.00	1080.35	1136.00	1135.95	1161.62	1823891	21186.64	88187	111326	6.10
INDIGRID	IV	20-Apr-2023	137.49	137.99	138.39	137.00	137.50	137.48	137.50	224153	308.21	691	220869	98.53
INDIGRID	NJ	20-Apr-2023	1080.00	1083.00	1083.00	1079.50	1079.50	1079.50	1080.12	2206	23.83	47	2206	100.00
INDIGRID	NL	20-Apr-2023	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	10	0.10	1	10	100.00
INDNIPPON	EQ	20-Apr-2023	356.70	357.70	370.00	357.70	366.00	367.00	363.51	16666	60.58	791	12191	73.15
INDOAMIN	EQ	20-Apr-2023	89.00	89.55	90.95	87.60	88.10	88.35	89.53	63769	57.09	1202	31047	48.69
INDOBORAX	EQ	20-Apr-2023	116.15	117.90	118.05	113.35	116.20	115.05	116.06	14568	16.91	382	8864	60.85
INDOCO	EQ	20-Apr-2023	315.50	317.95	319.45	312.00	313.80	313.00	314.50	69970	220.06	3244	33577	47.99
INDORAMA	EQ	20-Apr-2023	44.70	44.60	47.80	44.50	45.90	45.75	46.27	101289	46.87	1028	50537	49.89
INDOSTAR	BE	20-Apr-2023	132.35	134.00	134.00	127.10	128.00	128.50	129.90	40581	52.72	168	-	-
INDOTECH	EQ	20-Apr-2023	195.85	199.80	202.65	193.10	199.10	199.15	198.72	13188	26.21	951	6383	48.40
INDOTHAI	BE	20-Apr-2023	256.00	266.95	268.80	259.05	265.00	267.50	265.71	6365	16.91	107	-	-
INDOWIND	EQ	20-Apr-2023	11.65	11.95	12.50	11.45	11.60	11.65	11.94	207775	24.80	562	77326	37.22
INDRAMEDCO	BE	20-Apr-2023	86.05	86.00	86.50	83.65	84.25	84.50	85.12	41955	35.71	283	-	-
INDSWFTLAB	EQ	20-Apr-2023	66.00	65.00	66.40	65.00	66.35	65.95	65.72	20944	13.76	183	13245	63.24
INDSWFTLTD	EQ	20-Apr-2023	8.60	8.65	8.90	8.30	8.60	8.45	8.54	10151	0.87	83	6532	64.35
INDTERRAIN	EQ	20-Apr-2023	50.35	50.65	53.70	50.50	52.00	51.65	52.12	222055	115.74	2217	111320	50.13
INDUSINDBK	EQ	20-Apr-2023	1120.40	1118.95	1131.55	1112.40	1126.80	1126.20	1122.18	2530597	28397.80	60695	987348	39.02
INDUSTOWER	EQ	20-Apr-2023	136.75	136.90	138.65	135.80	137.95	137.70	137.77	2710999	3734.91	14500	1262611	46.57
INFIBEAM	EQ	20-Apr-2023	13.60	13.80	13.85	13.60	13.70	13.65	13.69	2874386	393.53	3316	1163272	40.47
INFINIUM	ST	20-Apr-2023	162.90	171.00	171.00	171.00	171.00	171.00	171.00	15000	25.65	14	15000	100.00
INFOBEAN	EQ	20-Apr-2023	467.80	477.00	479.95	473.10	473.80	476.00	475.77	7788	37.05	718	3870	49.69
INFOMEDIA	EQ	20-Apr-2023	4.90	5.05	5.05	4.65	5.00	4.70	4.79	7723	0.37	55	4969	64.34
INFRABEES	EQ	20-Apr-2023	536.30	537.19	539.99	536.75	538.07	537.59	538.28	1711	9.21	151	831	48.57
INFY	EQ	20-Apr-2023	1232.20	1230.70	1237.85	1221.40	1223.50	1223.40	1227.55	8621249	105829.97	296296	4314626	50.05
INGERRAND	EQ	20-Apr-2023	2843.75	2869.00	2871.95	2790.05	2820.10	2837.90	2832.42	26420	748.32	7488	11349	42.96
INNOVANA	SM	20-Apr-2023	312.00	302.30	302.30	302.25	302.25	302.25	302.28	800	2.42	2	800	100.00
INNOVATIVE	ST	20-Apr-2023	2.55	2.45	2.45	2.45	2.45	2.45	2.45	18000	0.44	5	18000	100.00
INOXGREEN	EQ	20-Apr-2023	43.80	44.00	45.25	43.00	43.40	43.55	44.09	1411055	622.11	10890	629750	44.63
INOXWIND	EQ	20-Apr-2023	98.15	98.95	99.50	96.85	99.40	99.00	98.57	169822	167.39	3752	74746	44.01
INSECTICID	EQ	20-Apr-2023	494.80	498.80	502.15	483.65	487.00	486.40	488.40	10237	50.00	903	7055	68.92
INSPIRISYS	BE	20-Apr-2023	53.80	54.95	55.00	52.00	54.40	54.15	53.51	6390	3.42	36	-	-
INTELLECT	EQ	20-Apr-2023	430.00	430.00	435.00	425.60	426.55	426.80	429.36	157878	677.86	6634	50541	32.01
INTENTECH	EQ	20-Apr-2023	61.80	62.50	62.50	61.10	61.30	61.50	61.77	10756	6.64	247	6830	63.50
INTLCONV	EQ	20-Apr-2023	57.85	57.20	59.20	57.20	58.00	58.80	58.52	157897	92.41	915	136552	86.48
INVENTURE	EQ	20-Apr-2023	1.90	1.90	1.95	1.85	1.95	1.90	1.90	1966400	37.33	6461	987975	50.24
IOB	EQ	20-Apr-2023	24.05	24.20	24.20	23.70	23.75	23.85	23.93	6491996	1553.40	6636	1709341	26.33
IOC	EQ	20-Apr-2023	78.55	78.90	79.10	78.10	78.30	78.20	78.56	7789377	6119.06	26783	3420693	43.91
IOLCP	EQ	20-Apr-2023	401.15	401.50	402.00	386.85	390.40	389.15	393.31	564224	2219.16	13546	172598	30.59
IONEXCHANG	EQ	20-Apr-2023	3364.90	3383.95	3509.30	3345.00	3408.00	3409.50	3428.19	97489	3342.11	13050	27584	28.29
IPCALAB	EQ	20-Apr-2023	829.85	831.75	839.95	821.30	831.95	830.75	829.27	1111532	9217.62	21334	861355	77.49
IPL	EQ	20-Apr-2023	221.80	222.00	225.40	218.55	220.60	222.20	222.00	116150	257.85	3828	66367	57.14
IRB	EQ	20-Apr-2023	26.65	26.75	26.85	26.15	26.20	26.20	26.29	6831228	1796.23	7098	4969478	72.75
IRBINVIT	IV	20-Apr-2023	71.53	71.05	71.80	71.00	71.27	71.42	71.18	185163	131.80	1586	164983	89.10
IRCON	EQ	20-Apr-2023	61.65	61.95	63.80	61.65	62.70	62.65	62.84	9347918	5873.77	27921	3237833	34.64
IRCTC	EQ	20-Apr-2023	606.70	606.85	609.90	599.00	601.00	601.75	603.95	698282	4217.24	25719	251677	36.04
IREDA	N7	20-Apr-2023	1155.99	1151.00	1151.00	1137.01	1138.40	1138.40	1137.93	335	3.81	7	335	100.00
IRFC	EQ	20-Apr-2023	27.85	27.95	28.35	27.80	28.25	28.20	28.14	21180929	5959.37	21994	4842776	22.86
IRFC	N2	20-Apr-2023	1139.00	1132.00	1138.00	1132.00	1138.00	1138.00	1132.15	117	1.32	5	114	97.44
IRFC	N9	20-Apr-2023	1025.00	1023.00	1026.00	1022.00	1022.00	1023.02	1023.01	750	7.67	9	750	100.00
IRFC	NA	20-Apr-2023	1156.00	1144.51	1151.00	1144.51	1151.00	1151.00	1148.72	35	0.40	3	35	100.00
IRFC	NE	20-Apr-2023	1208.87	1203.90	1203.90	1178.01	1178.52	1178.39	1183.42	330	3.91	5	330	100.00
IRFC	NI	20-Apr-2023	1061.50	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	5	0.05	1	5	100.00
IRFC	NJ	20-Apr-2023	1163.00	1160.00	1160.00	1145.60	1145.60	1145.60	1156.51	396	4.58	2	396	100.00
IRFC	NN	20-Apr-2023	1071.05	1075.01	1077.00	1075.01	1077.00	1077.00	1076.23	775	8.34	8	775	100.00
IRFC	NO	20-Apr-2023	1165.00	1165.00	1165.00	1164.80	1165.00	1165.00	1165.00	2367	27.58	9	2366	99.96
IRIS	EQ	20-Apr-2023	73.50	75.50	75.65	73.10	73.30	73.85	74.16	7804	5.79	605	3787	48.53
IRISDOREME	EQ	20-Apr-2023	351.20	352.00	367.95	352.00	364.00	360.30	361.69	10039	36.31	685	5028	50.08
ISEC	EQ	20-Apr-2023	461.05	436.30	448.70	432.00	439.00	439.95	441.73	1023179	4519.69	27611	234771	22.95
ISFT	EQ	20-Apr-2023	125.00	123.45	127.00	121.70	123.80	123.10	123.23	77107	95.02	703	65414	84.84
ISGEC	EQ	20-Apr-2023	467.70	468.55	482.35	468.55	474.00	473.70	475.69	43367	206.29	4317	22313	51.45
ISHAN	SM	20-Apr-2023	24.75	23.65	24.70	23.65	24.70	24.70	24.26	6400	1.55	4	4800	75.00
ISMTLTD	EQ	20-Apr-2023	72.35	72.35	73.35	71.25	71.50	71.55	72.10	188874	136.18	1996	76450	40.48
ITBEES	EQ	20-Apr-2023	27.85	28.19	28.40	27.75	27.81	27.79	27.84	7193527	2002.72	24474	6205542	86.27
ITC	EQ	20-Apr-2023	398.75	400.00	402.65	397.70	400.30	400.30	400.07	6667781	26675.95	85369	3642582	54.63
ITDC	EQ	20-Apr-2023	312.50	313.50	314.85	310.05	311.00	310.70	311.66	39272	122.40	1025	25471	64.86
ITDCEM	EQ	20-Apr-2023	108.65	108.95	115.20	108.65	114.00	114.40	112.29	1175497	1319.98	11015	651750	55.44
ITI	EQ	20-Apr-2023	93.70	94.45	94.95	93.00	93.80	93.60	93.61	167604	156.89	2714	55452	33.09
IVC	EQ	20-Apr-2023	6.30	6.40	6.40	5.65	5.85	5.85	5.88	830580	48.82	993	577802	69.57
IVP	EQ	20-Apr-2023	129.00	131.40	134.50	130.15	133.30	133.25	133.04	15944	21.21	294	10184	63.87
IVZINGOLD	EQ	20-Apr-2023	5321.10	5366.50	5403.75	5366.50	5390.00	5390.00	5385.88	26	1.40	13	5	19.23
IWEL	EQ	20-Apr-2023	945.85	946.60	985.95	942.05	983.95	981.00	980.01	1554	15.23	251	976	62.81
IZMO	EQ	20-Apr-2023	139.95	140.75	146.00	139.45	141.35	141.60	142.31	188672	268.49	2888	63232	33.51
J&KBANK	EQ	20-Apr-2023	50.75	51.00	51.35	50.45	51.10	51.15	50.85	2142272	1089.31	5371	775226	36.19
JAGRAN	EQ	20-Apr-2023	72.95	73.45	73.95	72.20	73.00	73.15	73.15	100741	73.69	1327	66477	65.99
JAGSNPHARM	EQ	20-Apr-2023	360.20	361.00	361.00	353.00	353.05	354.40	356.97	10257	36.61	646	6489	63.26
JAIBALAJI	EQ	20-Apr-2023	50.40	50.90	51.75	49.25	49.40	49.65	50.64	138345	70.06	763	84075	60.77
JAICORPLTD	EQ	20-Apr-2023	147.00	147.45	148.85	145.10	146.90	147.10	146.83	971321	1426.18	10346	161655	16.64
JAINAM	SM	20-Apr-2023	148.60	151.90	151.90	151.90	151.90	151.90	151.90	2000	3.04	2	2000	100.00
JAIPURKURT	EQ	20-Apr-2023	98.20	101.75	103.00	95.00	95.10	95.90	96.82	45122	43.69	831	33447	74.13
JALAN	SM	20-Apr-2023	7.70	8.05	8.05	8.00	8.00	8.00	8.04	18000	1.45	4	18000	100.00
JAMNAAUTO	EQ	20-Apr-2023	100.10	100.20	100.90	100.05	100.40	100.40	100.40	115948	116.41	1894	63721	54.96
JASH	EQ	20-Apr-2023	834.50	832.05	840.00	832.05	838.00	835.15	836.24	669	5.59	102	506	75.64
JAYAGROGN	EQ	20-Apr-2023	169.25	169.40	169.95	165.05	167.00	166.80	167.12	8913	14.90	458	6335	71.08
JAYBARMARU	EQ	20-Apr-2023	139.20	140.20	141.40	139.05	139.10	139.25	139.73	6986	9.76	181	5332	76.32
JAYNECOIND	EQ	20-Apr-2023	22.85	23.20	23.20	22.50	22.95	22.70	22.82	34909	7.97	227	15719	45.03
JAYSREETEA	EQ	20-Apr-2023	86.45	86.00	90.15	85.75	88.45	88.45	88.65	93359	82.76	1238	45745	49.00
JBCHEPHARM	EQ	20-Apr-2023	2128.95	2128.95	2147.00	2095.00	2114.85	2110.15	2110.46	88636	1870.63	6816	73889	83.36
JBMA	EQ	20-Apr-2023	813.75	813.20	820.25	792.05	805.45	807.95	807.21	817433	6598.40	21055	136113	16.65
JCHAC	EQ	20-Apr-2023	1144.65	1127.50	1165.00	1127.50	1155.00	1157.75	1151.94	10023	115.46	1889	5448	54.35
JETAIRWAYS	BZ	20-Apr-2023	61.20	61.85	61.85	60.50	60.65	60.95	60.89	12812	7.80	216	-	-
JETFREIGHT	EQ	20-Apr-2023	12.05	12.30	12.30	12.05	12.05	12.10	12.14	81421	9.89	330	20529	25.21
JFLLIFE	SM	20-Apr-2023	44.40	43.95	43.95	43.90	43.90	43.90	43.92	6000	2.64	3	6000	100.00
JHS	EQ	20-Apr-2023	17.90	18.20	18.20	17.65	17.80	17.85	17.87	15551	2.78	117	11665	75.01
JINDALPHOT	EQ	20-Apr-2023	337.90	341.30	346.85	332.50	333.05	333.65	336.76	16436	55.35	1183	5060	30.79
JINDALPOLY	EQ	20-Apr-2023	577.55	581.90	586.70	577.60	581.50	580.55	582.16	28457	165.67	2945	9742	34.23
JINDALSAW	EQ	20-Apr-2023	164.25	164.25	164.75	158.00	158.40	158.35	160.39	1336013	2142.85	11349	609406	45.61
JINDALSTEL	EQ	20-Apr-2023	579.85	579.85	589.00	578.80	585.50	584.55	584.95	1240024	7253.57	21429	167400	13.50
JINDRILL	EQ	20-Apr-2023	294.25	295.80	302.00	291.40	298.00	296.30	297.97	13743	40.95	650	7868	57.25
JINDWORLD	EQ	20-Apr-2023	360.95	364.40	369.00	360.15	367.95	366.50	365.84	52206	190.99	2433	21759	41.68
JISLDVREQS	EQ	20-Apr-2023	18.15	18.10	18.50	18.00	18.50	18.40	18.28	26139	4.78	202	18284	69.95
JISLJALEQS	EQ	20-Apr-2023	34.95	35.15	35.90	35.05	35.70	35.75	35.58	2231310	793.81	4448	1118567	50.13
JITFINFRA	BE	20-Apr-2023	122.00	128.10	128.10	128.10	128.10	128.10	128.10	20135	25.79	89	-	-
JKCEMENT	EQ	20-Apr-2023	3029.55	3029.90	3029.90	2926.05	2932.10	2943.75	2985.36	46643	1392.46	6292	10782	23.12
JKIL	EQ	20-Apr-2023	252.95	253.95	265.00	251.70	259.05	260.70	257.56	97684	251.59	4427	53729	55.00
JKLAKSHMI	EQ	20-Apr-2023	769.20	766.00	785.40	766.00	770.00	769.45	772.82	164826	1273.81	8444	80320	48.73
JKPAPER	EQ	20-Apr-2023	374.70	374.95	376.70	368.90	370.00	369.55	371.72	230136	855.46	6648	124110	53.93
JKTYRE	EQ	20-Apr-2023	169.60	170.40	170.50	166.35	166.85	167.45	168.33	837245	1409.33	10834	264593	31.60
JMA	EQ	20-Apr-2023	62.85	63.70	64.00	62.85	63.65	63.65	63.45	2892	1.83	63	1974	68.26
JMFINANCIL	EQ	20-Apr-2023	62.95	63.55	63.65	61.70	62.00	61.90	62.38	928832	579.45	3738	592158	63.75
JOCIL	EQ	20-Apr-2023	180.40	180.00	183.45	176.95	178.75	179.40	180.30	6543	11.80	189	4548	69.51
JPASSOCIAT	EQ	20-Apr-2023	7.50	7.55	7.60	7.40	7.50	7.50	7.49	2043131	153.03	1696	1200225	58.74
JPOLYINVST	EQ	20-Apr-2023	541.15	550.95	558.65	534.90	539.90	539.65	542.15	5800	31.44	537	3417	58.91
JPPOWER	EQ	20-Apr-2023	5.75	5.80	5.85	5.65	5.70	5.70	5.72	21641085	1238.86	8845	9477643	43.79
JSL	EQ	20-Apr-2023	260.05	261.25	267.55	259.00	265.00	265.15	264.36	611694	1617.09	13615	389591	63.69
JSLL	SM	20-Apr-2023	303.00	302.00	302.00	298.00	298.00	298.00	299.40	5000	14.97	5	4000	80.00
JSWENERGY	EQ	20-Apr-2023	248.05	249.05	261.90	247.70	260.00	259.45	258.10	3103454	8010.12	35463	664682	21.42
JSWHL	EQ	20-Apr-2023	4120.55	4110.00	4157.80	4060.55	4097.00	4080.30	4106.33	406	16.67	166	287	70.69
JSWISPL	EQ	20-Apr-2023	32.60	32.60	32.70	32.10	32.20	32.25	32.34	589900	190.79	804	362277	61.41
JSWSTEEL	EQ	20-Apr-2023	722.35	726.00	727.00	712.70	715.50	715.80	717.69	1033900	7420.23	26566	190963	18.47
JTEKTINDIA	EQ	20-Apr-2023	103.35	103.35	105.00	102.20	102.70	102.55	103.09	116950	120.56	2386	60367	51.62
JTLIND	EQ	20-Apr-2023	332.10	329.05	338.20	329.05	332.05	333.90	332.81	53137	176.84	1319	28449	53.54
JUBLFOOD	EQ	20-Apr-2023	437.75	438.00	443.95	434.65	439.50	438.20	439.70	1129141	4964.84	23527	274794	24.34
JUBLINDS	EQ	20-Apr-2023	398.40	399.10	402.95	395.00	395.50	396.55	398.27	2182	8.69	235	1166	53.44
JUBLINGREA	EQ	20-Apr-2023	403.80	403.90	410.20	399.00	406.40	406.30	406.20	315250	1280.56	14399	148453	47.09
JUBLPHARMA	EQ	20-Apr-2023	310.00	308.15	312.65	305.50	312.00	311.60	309.17	72931	225.48	3533	30805	42.24
JUNIORBEES	EQ	20-Apr-2023	407.58	408.78	410.98	406.51	407.40	407.21	407.69	75261	306.83	4064	51547	68.49
JUSTDIAL	EQ	20-Apr-2023	657.55	661.95	664.70	649.00	661.05	660.35	657.85	278002	1828.84	10175	72316	26.01
JWL	EQ	20-Apr-2023	101.60	101.90	106.20	100.00	103.25	103.60	103.59	755363	782.45	5764	433523	57.39
JYOTHYLAB	EQ	20-Apr-2023	193.65	193.65	197.70	192.50	195.00	194.60	194.91	190785	371.86	10263	82332	43.15
JYOTISTRUC	BZ	20-Apr-2023	7.10	7.20	7.40	6.95	7.00	7.00	7.17	506394	36.30	388	-	-
KABRAEXTRU	EQ	20-Apr-2023	511.80	515.85	518.70	498.50	503.25	500.35	505.72	49271	249.17	4174	25810	52.38
KAJARIACER	EQ	20-Apr-2023	1110.90	1112.00	1127.00	1087.75	1094.00	1093.15	1101.60	169499	1867.21	11648	103175	60.87
KAKATCEM	EQ	20-Apr-2023	196.70	196.95	201.80	196.10	201.80	199.90	199.42	15962	31.83	316	13975	87.55
KALPATPOWR	EQ	20-Apr-2023	515.60	515.35	529.35	510.65	523.95	523.30	521.62	258038	1345.99	11923	101589	39.37
KALYANIFRG	BE	20-Apr-2023	251.10	259.85	259.85	248.00	248.30	249.30	251.24	1415	3.55	42	-	-
KALYANKJIL	EQ	20-Apr-2023	102.60	103.00	104.30	102.55	103.10	102.90	103.30	1346022	1390.37	10848	638277	47.42
KAMATHOTEL	EQ	20-Apr-2023	153.30	153.75	168.60	153.30	168.60	168.60	162.27	880421	1428.65	8807	403278	45.81
KAMDHENU	EQ	20-Apr-2023	350.45	357.50	357.50	345.20	348.00	347.15	348.64	200905	700.43	1606	13234	6.59
KAMOPAINTS	EQ	20-Apr-2023	222.55	218.10	222.05	214.10	219.00	219.00	217.84	278576	606.84	4591	42560	15.28
KANANIIND	EQ	20-Apr-2023	7.15	7.15	7.30	7.00	7.05	7.05	7.10	47913	3.40	282	32526	67.89
KANDARP	SM	20-Apr-2023	17.75	18.95	18.95	18.95	18.95	18.95	18.95	4000	0.76	1	4000	100.00
KANORICHEM	EQ	20-Apr-2023	121.65	121.55	123.80	120.40	121.80	121.10	121.61	9525	11.58	140	8229	86.39
KANPRPLA	EQ	20-Apr-2023	84.50	85.00	101.40	84.00	90.55	91.00	92.31	154078	142.22	2316	35145	22.81
KANSAINER	EQ	20-Apr-2023	383.05	384.95	387.85	380.30	382.00	381.10	383.24	115961	444.40	5787	62187	53.63
KAPSTON	EQ	20-Apr-2023	135.25	135.55	139.45	135.35	137.90	138.40	138.20	2374	3.28	84	2147	90.44
KARMAENG	BE	20-Apr-2023	35.30	35.30	35.95	35.10	35.15	35.15	35.37	695	0.25	17	-	-
KARURVYSYA	EQ	20-Apr-2023	95.00	95.25	96.30	93.80	94.25	94.10	94.59	2396641	2267.07	13367	1575616	65.74
KAUSHALYA	EQ	20-Apr-2023	4.45	4.45	4.55	4.30	4.50	4.45	4.43	16542	0.73	121	9786	59.16
KAVVERITEL	EQ	20-Apr-2023	5.40	5.55	5.55	5.35	5.45	5.45	5.44	14295	0.78	64	8776	61.39
KAYA	EQ	20-Apr-2023	314.20	318.85	318.85	305.10	309.20	308.40	309.09	13123	40.56	717	7998	60.95
KAYNES	EQ	20-Apr-2023	942.90	948.60	953.00	940.05	943.00	942.10	944.52	44406	419.43	4328	15260	34.36
KBCGLOBAL	BE	20-Apr-2023	2.15	2.10	2.20	2.05	2.15	2.15	2.12	5069365	107.59	2174	-	-
KCP	EQ	20-Apr-2023	107.00	107.80	110.40	107.25	108.00	107.60	108.56	167867	182.24	2017	91861	54.72
KCPSUGIND	EQ	20-Apr-2023	26.35	26.55	26.70	25.55	25.65	25.65	26.08	769209	200.61	2372	277817	36.12
KDDL	EQ	20-Apr-2023	1114.25	1108.00	1147.00	1098.00	1115.00	1111.65	1113.32	15501	172.58	2136	8064	52.02
KEC	EQ	20-Apr-2023	481.80	483.30	484.60	473.00	474.90	475.45	477.73	73110	349.27	6966	31288	42.80
KECL	EQ	20-Apr-2023	83.30	85.50	99.95	85.00	93.85	94.05	94.99	9193679	8732.87	49652	1992017	21.67
KEEPLEARN	BE	20-Apr-2023	3.60	3.45	3.60	3.45	3.50	3.50	3.47	7312	0.25	49	-	-
KEI	EQ	20-Apr-2023	1751.55	1763.25	1763.25	1715.20	1749.00	1738.00	1743.24	182620	3183.50	7385	132064	72.32
KELLTONTEC	EQ	20-Apr-2023	51.90	52.00	52.40	51.45	52.00	52.05	51.99	51918	26.99	691	29925	57.64
KENNAMET	EQ	20-Apr-2023	2195.90	2218.00	2225.00	2144.05	2160.00	2164.00	2166.18	5456	118.19	1677	2949	54.05
KERNEX	BE	20-Apr-2023	241.10	244.95	250.00	237.00	240.00	242.45	244.55	12493	30.55	141	-	-
KESORAMIND	EQ	20-Apr-2023	64.25	64.95	67.35	63.85	64.60	64.75	65.67	2693955	1769.08	11903	1120741	41.60
KEYFINSERV	EQ	20-Apr-2023	93.60	93.15	96.25	93.15	95.90	94.60	94.40	3744	3.53	45	835	22.30
KFINTECH	EQ	20-Apr-2023	293.10	291.00	299.65	291.00	296.65	296.10	296.19	62905	186.32	4316	33905	53.90
KHADIM	EQ	20-Apr-2023	191.80	192.25	230.15	192.20	230.15	230.15	220.71	686552	1515.27	13811	160113	23.32
KHAICHEM	EQ	20-Apr-2023	78.00	79.15	81.50	76.90	78.00	77.70	79.38	354161	281.15	5410	134133	37.87
KHAITANLTD	EQ	20-Apr-2023	39.70	39.95	40.40	39.50	40.35	39.80	39.94	7331	2.93	71	6768	92.32
KHANDSE	EQ	20-Apr-2023	24.85	26.25	26.25	24.90	25.00	25.45	25.48	14889	3.79	200	12973	87.13
KHFM	SM	20-Apr-2023	40.10	38.90	40.50	38.90	40.00	40.00	39.97	15500	6.20	5	12400	80.00
KICL	EQ	20-Apr-2023	1761.20	1741.55	1790.95	1741.55	1783.95	1772.35	1767.63	837	14.80	178	525	62.72
KILITCH	EQ	20-Apr-2023	165.80	168.25	177.80	167.50	173.70	171.75	171.35	25837	44.27	1031	15511	60.03
KIMS	EQ	20-Apr-2023	1489.90	1489.90	1518.00	1487.60	1512.00	1515.30	1509.13	25754	388.66	4280	16113	62.57
KINGFA	EQ	20-Apr-2023	1592.25	1577.05	1650.00	1577.05	1641.00	1640.20	1636.82	19179	313.93	1734	9639	50.26
KIOCL	EQ	20-Apr-2023	202.90	203.25	203.30	195.85	196.70	196.45	198.46	41770	82.90	1465	20779	49.75
KIRIINDUS	EQ	20-Apr-2023	300.85	302.10	302.85	295.10	296.50	296.70	297.28	74473	221.39	2526	37219	49.98
KIRLFER	EQ	20-Apr-2023	452.90	452.95	456.60	445.00	447.50	447.25	451.58	53846	243.16	3108	23338	43.34
KIRLOSBROS	EQ	20-Apr-2023	441.35	442.00	446.70	436.50	437.50	439.20	441.98	83017	366.92	5052	37283	44.91
KIRLOSENG	EQ	20-Apr-2023	396.05	397.95	403.55	395.35	403.00	401.50	399.72	200827	802.75	9436	125664	62.57
KIRLOSIND	EQ	20-Apr-2023	2674.15	2674.15	2745.00	2650.05	2710.00	2724.90	2716.85	3991	108.43	1245	1499	37.56
KITEX	EQ	20-Apr-2023	151.80	150.55	163.70	150.55	160.75	159.70	159.20	815268	1297.94	10574	278902	34.21
KKCL	EQ	20-Apr-2023	433.85	440.00	441.05	429.90	434.05	434.30	435.74	38232	166.59	2855	21802	57.03
KMSUGAR	EQ	20-Apr-2023	30.00	30.30	30.30	29.05	29.20	29.20	29.63	703337	208.43	2209	278898	39.65
KNAGRI	SM	20-Apr-2023	121.35	124.00	135.90	124.00	133.25	132.10	130.21	54400	70.83	34	35200	64.71
KNRCON	EQ	20-Apr-2023	235.70	235.75	239.25	232.40	235.00	234.55	235.58	451449	1063.53	15865	245519	54.38
KOHINOOR	EQ	20-Apr-2023	30.80	31.70	32.30	31.50	32.30	32.30	32.14	300569	96.59	627	245696	81.74
KOKUYOCMLN	EQ	20-Apr-2023	74.85	74.30	75.75	73.30	74.00	73.80	74.17	22729	16.86	466	14385	63.29
KOLTEPATIL	EQ	20-Apr-2023	253.70	254.80	258.05	250.50	251.60	251.00	252.35	193390	488.01	4616	86829	44.90
KOPRAN	EQ	20-Apr-2023	150.00	151.00	152.05	148.00	150.35	149.60	149.82	125360	187.82	2827	49110	39.18
KORE	SM	20-Apr-2023	195.00	185.65	187.00	180.00	180.00	180.00	184.88	10000	18.49	8	6000	60.00
KOTAKALPHA	EQ	20-Apr-2023	26.04	26.14	26.14	25.86	25.93	25.92	26.01	42710	11.11	390	25332	59.31
KOTAKBANK	EQ	20-Apr-2023	1884.90	1884.30	1903.40	1872.05	1890.00	1884.00	1893.40	2322777	43979.54	96548	1232779	53.07
KOTAKBKETF	EQ	20-Apr-2023	426.91	427.48	429.21	426.74	428.03	428.42	428.28	7804	33.42	305	5881	75.36
KOTAKCONS	EQ	20-Apr-2023	73.50	73.20	73.21	73.08	73.21	73.21	73.16	3	0.00	3	2	66.67
KOTAKGOLD	EQ	20-Apr-2023	51.30	51.51	51.73	51.46	51.69	51.54	51.58	151059	77.92	587	132801	87.91
KOTAKIT	EQ	20-Apr-2023	27.64	27.83	27.85	27.55	27.69	27.63	27.65	267990	74.11	726	139516	52.06
KOTAKLOVOL	EQ	20-Apr-2023	13.27	13.22	13.35	13.22	13.34	13.34	13.29	544	0.07	43	318	58.46
KOTAKMID50	EQ	20-Apr-2023	87.90	88.00	88.65	88.00	88.30	88.53	88.53	11791	10.44	38	11719	99.39
KOTAKMNC	EQ	20-Apr-2023	19.46	19.47	19.52	19.33	19.42	19.41	19.44	1028	0.20	47	992	96.50
KOTAKNIFTY	EQ	20-Apr-2023	187.85	187.68	188.69	187.33	188.20	187.96	187.87	12276	23.06	294	7220	58.81
KOTAKNV20	EQ	20-Apr-2023	100.86	101.00	101.49	100.50	100.80	100.69	100.97	10502	10.60	157	6629	63.12
KOTAKPSUBK	EQ	20-Apr-2023	388.05	390.89	390.93	386.05	390.00	388.12	388.63	29458	114.48	248	11682	39.66
KOTAKSILVE	EQ	20-Apr-2023	73.41	73.59	75.50	73.59	75.50	74.87	74.67	10582	7.90	51	5332	50.39
KOTARISUG	EQ	20-Apr-2023	39.90	40.30	40.30	38.80	39.15	38.95	39.48	218903	86.41	1742	98975	45.21
KOTHARIPET	EQ	20-Apr-2023	62.80	62.00	64.50	62.00	63.95	63.70	63.51	25735	16.35	509	15438	59.99
KOTHARIPRO	EQ	20-Apr-2023	116.95	116.75	118.00	115.10	116.00	115.80	116.51	1986	2.31	63	1327	66.82
KOTYARK	SM	20-Apr-2023	469.30	485.95	516.20	480.00	513.00	511.90	505.12	61000	308.12	250	40800	66.89
KOVAI	EQ	20-Apr-2023	1977.40	1992.00	2001.35	1969.60	1973.50	1974.20	1981.13	1787	35.40	340	1359	76.05
KPIGREEN	EQ	20-Apr-2023	493.65	493.40	500.00	483.25	500.00	499.00	495.00	373631	1849.47	13890	143172	38.32
KPITTECH	EQ	20-Apr-2023	853.35	855.00	871.75	852.30	855.95	856.40	861.69	1114666	9604.98	33057	245507	22.03
KPRMILL	EQ	20-Apr-2023	618.90	618.90	633.25	614.00	616.40	616.40	622.95	326049	2031.13	15396	142206	43.61
KRBL	EQ	20-Apr-2023	384.90	387.85	391.80	375.10	376.65	376.85	382.31	1551892	5933.03	31340	354209	22.82
KREBSBIO	BE	20-Apr-2023	74.90	77.00	78.00	74.30	75.50	75.50	76.54	6521	4.99	46	-	-
KRIDHANINF	BE	20-Apr-2023	2.90	2.80	3.00	2.75	2.80	2.80	2.85	158985	4.53	138	-	-
KRISHANA	EQ	20-Apr-2023	477.00	483.90	483.90	473.00	474.10	475.90	478.62	25940	124.15	740	20902	80.58
KRISHNADEF	SM	20-Apr-2023	156.75	160.00	162.00	156.00	162.00	162.00	159.10	40000	63.64	28	37000	92.50
KRITI	EQ	20-Apr-2023	105.20	105.75	108.45	104.80	106.50	106.25	106.69	10870	11.60	624	6486	59.67
KRITIKA	EQ	20-Apr-2023	12.50	12.25	12.55	12.15	12.25	12.20	12.27	90915	11.16	484	61518	67.67
KRITINUT	EQ	20-Apr-2023	47.80	48.50	48.50	45.70	46.40	46.55	47.10	14620	6.89	327	9638	65.92
KRSNAA	EQ	20-Apr-2023	499.60	504.00	542.70	495.60	526.50	527.60	523.56	421558	2207.12	20718	125784	29.84
KSB	EQ	20-Apr-2023	2168.05	2186.25	2229.70	2163.35	2210.00	2202.90	2199.20	22773	500.82	5240	8616	37.83
KSCL	EQ	20-Apr-2023	517.30	517.00	520.40	513.10	515.00	515.10	516.16	33838	174.66	2809	20291	59.97
KSHITIJPOL	EQ	20-Apr-2023	19.25	20.10	20.20	20.05	20.20	20.20	20.17	841039	169.64	1538	444686	52.87
KSL	EQ	20-Apr-2023	321.15	321.10	323.40	319.50	321.00	320.20	320.78	23738	76.15	807	19960	84.08
KSOLVES	EQ	20-Apr-2023	607.05	602.00	618.00	575.15	583.50	583.25	598.95	156030	934.54	9579	41210	26.41
KTKBANK	EQ	20-Apr-2023	131.00	131.00	132.30	130.00	130.20	130.25	130.88	883541	1156.41	8693	515508	58.35
KUANTUM	EQ	20-Apr-2023	138.95	138.60	141.70	138.00	141.70	141.00	140.32	22123	31.04	505	14625	66.11
L&TFH	EQ	20-Apr-2023	87.80	88.00	89.20	87.90	89.00	88.95	88.72	2083341	1848.44	10079	582363	27.95
L&TFINANCE	NC	20-Apr-2023	1024.80	1011.55	1011.55	1011.55	1011.55	1011.55	1011.55	100	1.01	1	100	100.00
L&TFINANCE	NE	20-Apr-2023	1004.15	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
L&TFINANCE	NG	20-Apr-2023	1069.99	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	25	0.27	1	25	100.00
L&TFINANCE	NI	20-Apr-2023	1081.01	1070.15	1072.15	1070.15	1072.10	1072.10	1071.22	183	1.96	4	183	100.00
L&TFINANCE	NO	20-Apr-2023	1006.21	1010.00	1010.00	1005.75	1005.75	1005.75	1009.15	50	0.50	4	50	100.00
L&TFINANCE	NQ	20-Apr-2023	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	10	0.10	1	10	100.00
L&TFINANCE	NU	20-Apr-2023	1039.20	1044.99	1044.99	1040.50	1040.50	1040.50	1041.48	90	0.94	4	90	100.00
L&TFINANCE	Y5	20-Apr-2023	1033.80	1030.00	1030.00	1028.00	1028.00	1028.00	1029.78	225	2.32	3	200	88.89
L&TFINANCE	Y7	20-Apr-2023	1000.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	3	50	100.00
LAGNAM	EQ	20-Apr-2023	56.05	56.65	57.85	55.05	57.00	55.75	55.97	16553	9.27	346	5987	36.17
LAKPRE	BZ	20-Apr-2023	4.50	4.60	4.60	4.50	4.55	4.55	4.51	558	0.03	4	-	-
LAL	EQ	20-Apr-2023	113.05	116.00	118.70	116.00	118.70	118.70	118.50	460	0.55	15	460	100.00
LALPATHLAB	EQ	20-Apr-2023	1903.90	1903.95	1910.00	1880.10	1904.15	1903.00	1897.53	138109	2620.65	15616	54093	39.17
LAMBODHARA	EQ	20-Apr-2023	173.50	174.85	176.75	171.30	174.40	173.55	173.63	64313	111.67	1366	27425	42.64
LANCER	EQ	20-Apr-2023	155.00	155.95	162.00	154.80	162.00	159.90	157.54	118947	187.39	7659	43301	36.40
LANDMARK	EQ	20-Apr-2023	570.55	580.00	580.00	551.05	567.00	566.50	563.63	63756	359.35	6062	40614	63.70
LAOPALA	EQ	20-Apr-2023	356.85	358.80	374.50	355.05	373.20	372.10	369.01	290639	1072.50	8721	58217	20.03
LASA	EQ	20-Apr-2023	25.40	25.40	25.95	24.60	25.00	25.15	25.10	55269	13.87	439	27586	49.91
LATENTVIEW	EQ	20-Apr-2023	355.45	356.50	356.70	346.60	348.50	349.35	351.88	104204	366.67	4342	48577	46.62
LATTEYS	SM	20-Apr-2023	23.95	23.50	23.75	23.50	23.75	23.75	23.73	125000	29.66	9	125000	100.00
LAURUSLABS	EQ	20-Apr-2023	311.95	312.55	312.80	305.05	306.95	306.30	307.71	2289820	7045.92	24783	1047993	45.77
LAXMICOT	EQ	20-Apr-2023	19.35	19.35	19.70	19.15	19.65	19.55	19.53	3203	0.63	52	2302	71.87
LAXMIMACH	EQ	20-Apr-2023	10588.75	10580.00	10820.35	10536.60	10585.00	10595.70	10660.62	3383	360.65	1789	1567	46.32
LCCINFOTEC	EQ	20-Apr-2023	1.70	1.75	1.75	1.65	1.65	1.70	1.71	228376	3.90	81	58936	25.81
LEMERITE	SM	20-Apr-2023	51.50	54.00	56.25	53.00	54.10	54.10	54.49	20800	11.33	13	14400	69.23
LEMONTREE	EQ	20-Apr-2023	82.95	84.15	88.50	83.95	86.75	86.75	86.50	25874408	22382.32	83284	7357859	28.44
LEXUS	EQ	20-Apr-2023	73.55	74.80	74.80	71.10	73.25	72.25	72.33	779	0.56	72	405	51.99
LFIC	EQ	20-Apr-2023	109.15	110.05	110.50	107.30	108.05	108.10	108.53	3514	3.81	189	2324	66.14
LGBBROSLTD	EQ	20-Apr-2023	857.05	852.00	872.60	850.00	872.60	867.30	862.62	32795	282.90	2222	19925	60.76
LGBFORGE	EQ	20-Apr-2023	8.30	8.30	8.60	8.30	8.60	8.55	8.49	103030	8.75	241	68382	66.37
LIBAS	EQ	20-Apr-2023	11.55	11.60	12.25	11.40	11.95	11.90	11.81	84788	10.01	449	56132	66.20
LIBERTSHOE	EQ	20-Apr-2023	222.50	224.50	267.00	223.20	267.00	267.00	256.52	1543805	3960.12	23686	292540	18.95
LICHSGFIN	EQ	20-Apr-2023	330.90	332.00	333.70	330.40	332.05	332.25	332.37	648193	2154.38	13202	254435	39.25
LICI	EQ	20-Apr-2023	546.50	547.75	556.20	546.45	552.25	551.90	551.60	731513	4035.05	24011	353463	48.32
LICNETFGSC	EQ	20-Apr-2023	23.29	23.28	23.39	23.22	23.22	23.31	23.28	13623	3.17	61	10439	76.63
LICNETFN50	EQ	20-Apr-2023	189.60	189.91	190.10	189.07	189.31	189.31	189.97	184	0.35	15	177	96.20
LICNFNHGP	EQ	20-Apr-2023	185.50	189.25	189.25	184.21	185.50	185.50	186.11	518	0.96	17	460	88.80
LIKHITHA	EQ	20-Apr-2023	283.00	282.30	302.40	280.30	296.95	299.60	294.89	922607	2720.69	26593	320429	34.73
LINC	EQ	20-Apr-2023	616.85	623.00	634.95	612.50	620.00	623.20	624.58	27423	171.28	3009	10614	38.70
LINCOLN	EQ	20-Apr-2023	405.30	408.00	409.00	394.70	405.95	405.80	402.39	80301	323.12	7376	38859	48.39
LINDEINDIA	EQ	20-Apr-2023	4121.00	4142.70	4142.70	4051.00	4070.00	4066.40	4081.73	15726	641.89	4033	6824	43.39
LIQUIDBEES	EQ	20-Apr-2023	1000.00	1000.00	1000.01	999.25	1000.00	999.99	999.99	2006972	20069.59	6905	1889075	94.13
LIQUIDETF	EQ	20-Apr-2023	1000.00	999.50	1000.01	999.49	999.99	999.99	1000.00	69800	698.00	189	49846	71.41
LODHA	EQ	20-Apr-2023	952.50	957.90	958.85	935.30	943.00	941.90	943.45	208925	1971.11	22344	102104	48.87
LOKESHMACH	EQ	20-Apr-2023	132.55	134.90	134.90	131.00	132.10	131.90	132.55	77040	102.11	1568	51377	66.69
LOTUSEYE	EQ	20-Apr-2023	61.90	61.90	63.75	61.90	62.95	62.80	62.71	3577	2.24	116	2635	73.67
LOVABLE	EQ	20-Apr-2023	100.25	100.30	118.45	100.05	112.20	112.45	113.61	613870	697.43	11324	126939	20.68
LOYALTEX	EQ	20-Apr-2023	638.00	637.95	639.40	611.00	633.05	631.80	629.92	284	1.79	82	162	57.04
LPDC	EQ	20-Apr-2023	6.00	6.15	6.15	5.90	5.95	5.95	5.99	45372	2.72	189	29167	64.28
LRRPL	SM	20-Apr-2023	37.60	37.05	37.35	36.30	36.85	36.55	36.77	30000	11.03	5	24000	80.00
LSIL	EQ	20-Apr-2023	19.35	19.65	19.85	19.35	19.55	19.50	19.56	3753399	734.12	4390	1489562	39.69
LT	EQ	20-Apr-2023	2219.60	2225.00	2251.45	2222.25	2236.35	2232.75	2234.99	1898996	42442.31	64047	1277612	67.28
LTGILTBEES	EQ	20-Apr-2023	23.72	23.69	23.77	23.69	23.77	23.75	23.75	83934	19.93	138	73897	88.04
LTIM	EQ	20-Apr-2023	4194.55	4194.00	4241.95	4136.10	4154.90	4152.85	4186.35	548732	22971.84	57359	278179	50.69
LTTS	EQ	20-Apr-2023	3435.10	3435.10	3448.95	3344.40	3365.00	3359.60	3390.93	341979	11596.28	21341	193510	56.59
LUMAXIND	EQ	20-Apr-2023	1908.00	1938.00	1938.00	1905.00	1911.00	1913.60	1926.21	4764	91.76	1111	2611	54.81
LUMAXTECH	EQ	20-Apr-2023	290.35	291.00	298.00	287.45	292.00	291.50	291.63	126328	368.42	4981	47195	37.36
LUPIN	EQ	20-Apr-2023	686.85	686.85	690.10	678.55	685.00	684.25	683.43	789119	5393.10	18049	329696	41.78
LUXIND	EQ	20-Apr-2023	1224.00	1234.00	1405.00	1229.65	1361.50	1368.10	1374.28	2061142	28325.82	98606	123321	5.98
LXCHEM	EQ	20-Apr-2023	285.50	289.45	301.50	277.90	281.50	280.15	289.16	4317045	12482.95	57953	795187	18.42
LYKALABS	EQ	20-Apr-2023	108.60	109.25	110.10	107.00	107.45	107.50	108.10	64166	69.36	1310	39604	61.72
LYPSAGEMS	EQ	20-Apr-2023	4.70	4.90	4.90	4.55	4.70	4.65	4.71	20021	0.94	67	16727	83.55
M&M	EQ	20-Apr-2023	1215.50	1218.00	1224.90	1214.55	1215.05	1218.60	1219.80	2172677	26502.41	64800	1434877	66.04
M&MFIN	EQ	20-Apr-2023	261.00	260.85	263.60	260.00	260.80	260.95	261.60	1591120	4162.41	12936	740473	46.54
M&MFIN	N2	20-Apr-2023	1098.45	1095.05	1095.05	1095.00	1095.00	1095.02	1095.03	200	2.19	2	200	100.00
MAANALU	EQ	20-Apr-2023	201.60	202.95	204.85	196.80	196.80	199.50	201.11	29768	59.87	808	24463	82.18
MACPOWER	EQ	20-Apr-2023	319.40	322.00	324.90	308.10	319.00	312.60	316.92	10548	33.43	536	6505	61.67
MADHAV	EQ	20-Apr-2023	41.50	41.95	41.95	40.25	41.60	41.55	41.29	6230	2.57	272	4448	71.40
MADHAVBAUG	SM	20-Apr-2023	244.00	240.60	240.60	239.90	239.90	240.40	240.39	4000	9.62	5	4000	100.00
MADHUCON	BE	20-Apr-2023	5.00	5.15	5.15	4.80	4.95	4.95	4.83	18146	0.88	38	-	-
MADRASFERT	EQ	20-Apr-2023	69.55	69.40	70.00	67.80	67.90	68.30	68.75	667692	459.04	4483	174550	26.14
MAESGETF	EQ	20-Apr-2023	28.54	28.52	28.62	28.40	28.51	28.40	28.41	60559	17.20	83	56850	93.88
MAFANG	EQ	20-Apr-2023	48.70	48.97	48.97	48.23	48.50	48.48	48.61	381919	185.65	2199	213170	55.82
MAFSETF	EQ	20-Apr-2023	18.90	19.36	19.36	18.87	18.88	18.88	18.90	44549	8.42	346	30413	68.27
MAGADSUGAR	EQ	20-Apr-2023	383.95	390.00	395.00	365.40	369.55	371.15	383.58	82076	314.82	5114	25829	31.47
MAGNUM	EQ	20-Apr-2023	30.55	31.65	31.65	30.00	30.55	30.30	30.36	94260	28.62	277	72269	76.67
MAGOLDETF	EQ	20-Apr-2023	59.85	60.15	60.70	60.15	60.40	60.45	60.40	51	0.03	17	26	50.98
MAGS813ETF	EQ	20-Apr-2023	23.95	24.01	24.01	23.85	23.89	23.89	23.85	503	0.12	8	500	99.40
MAHABANK	EQ	20-Apr-2023	28.60	28.60	28.75	27.90	28.20	28.15	28.34	11106290	3146.98	12374	3276572	29.50
MAHAPEXLTD	EQ	20-Apr-2023	91.00	91.05	100.00	88.95	97.40	95.05	94.72	12562	11.90	794	5852	46.58
MAHASTEEL	EQ	20-Apr-2023	58.60	58.80	59.75	57.75	58.20	58.20	58.77	6443	3.79	122	3960	61.46
MAHEPC	EQ	20-Apr-2023	92.15	92.15	92.95	90.05	91.00	91.10	91.21	19420	17.71	588	10575	54.45
MAHESHWARI	EQ	20-Apr-2023	88.05	90.85	90.85	86.00	86.25	86.55	88.00	106199	93.45	426	35996	33.89
MAHINDCIE	EQ	20-Apr-2023	363.60	364.00	376.90	364.00	368.20	369.85	371.73	752252	2796.32	17893	304768	40.51
MAHKTECH	EQ	20-Apr-2023	14.55	14.77	14.77	14.42	14.61	14.57	14.55	102183	14.87	481	74951	73.35
MAHLIFE	EQ	20-Apr-2023	362.10	363.85	373.35	361.00	368.50	370.30	367.60	87884	323.06	5767	41631	47.37
MAHLOG	EQ	20-Apr-2023	388.00	392.50	393.95	379.85	382.00	381.05	385.16	43156	166.22	3537	24076	55.79
MAHSCOOTER	EQ	20-Apr-2023	4484.45	4493.15	4542.75	4455.00	4455.00	4474.25	4511.26	2095	94.51	649	1146	54.70
MAHSEAMLES	EQ	20-Apr-2023	400.35	400.00	413.00	400.00	409.00	411.00	408.60	588297	2403.80	15303	357054	60.69
MAITHANALL	EQ	20-Apr-2023	849.35	856.15	859.90	849.75	859.90	851.55	852.27	14641	124.78	1968	7143	48.79
MALLCOM	EQ	20-Apr-2023	791.85	796.15	850.00	796.15	815.20	824.85	826.90	13844	114.48	973	10825	78.19
MALUPAPER	EQ	20-Apr-2023	29.85	29.60	30.40	29.60	29.85	29.95	29.99	9918	2.97	87	7574	76.37
MAM150ETF	EQ	20-Apr-2023	11.82	11.90	11.90	11.80	11.82	11.81	11.83	27751	3.28	257	21932	79.03
MAMFGETF	EQ	20-Apr-2023	82.98	85.45	85.45	82.87	82.90	82.89	82.91	15213	12.61	54	15004	98.63
MAN50ETF	EQ	20-Apr-2023	184.35	184.03	184.99	183.81	184.49	183.83	183.85	25786	47.41	67	25310	98.15
MANAKALUCO	EQ	20-Apr-2023	20.90	20.95	21.40	20.80	21.10	21.00	21.11	22916	4.84	258	14170	61.83
MANAKCOAT	EQ	20-Apr-2023	15.10	15.40	15.40	15.05	15.10	15.15	15.16	26714	4.05	154	11023	41.26
MANAKSIA	EQ	20-Apr-2023	119.45	119.40	122.90	113.35	117.00	116.75	117.52	55537	65.27	988	28427	51.19
MANAKSTEEL	EQ	20-Apr-2023	37.25	37.95	37.95	36.00	36.75	36.60	37.16	39550	14.70	497	24580	62.15
MANALIPETC	EQ	20-Apr-2023	71.05	70.05	72.15	70.05	70.85	71.30	71.04	402017	285.58	4513	171637	42.69
MANAPPURAM	EQ	20-Apr-2023	129.60	129.75	130.90	128.40	128.80	128.85	129.59	3944830	5112.23	19296	927961	23.52
MANAV	SM	20-Apr-2023	12.70	12.70	12.70	12.70	12.70	12.70	12.70	4000	0.51	1	4000	100.00
MANGALAM	EQ	20-Apr-2023	112.80	113.90	114.00	111.40	111.65	111.95	112.83	60697	68.49	446	38905	64.10
MANGCHEFER	EQ	20-Apr-2023	102.70	102.25	103.40	102.00	102.20	102.25	102.69	117522	120.68	849	95218	81.02
MANGLMCEM	EQ	20-Apr-2023	285.05	287.70	287.70	278.35	278.50	281.15	284.29	14314	40.69	1402	8896	62.15
MANINDS	EQ	20-Apr-2023	93.20	93.90	93.95	93.00	93.90	93.50	93.33	55864	52.14	559	44926	80.42
MANINFRA	EQ	20-Apr-2023	81.10	81.50	83.70	81.00	82.85	82.90	82.36	741263	610.54	3943	372756	50.29
MANOMAY	EQ	20-Apr-2023	138.95	144.85	144.85	136.00	136.00	138.90	140.73	10913	15.36	407	1777	16.28
MANORAMA	EQ	20-Apr-2023	1098.55	1055.05	1105.00	1055.05	1094.95	1092.85	1098.76	4667	51.28	536	3658	78.38
MANORG	BE	20-Apr-2023	493.40	490.00	490.00	468.75	468.75	468.75	473.59	9946	47.10	328	-	-
MANUGRAPH	EQ	20-Apr-2023	18.70	19.35	21.95	19.20	21.30	21.40	21.20	868906	184.19	4455	229036	26.36
MANV30F	EQ	20-Apr-2023	131.95	132.00	132.30	132.00	132.00	132.00	132.08	35	0.05	6	34	97.14
MANXT50	EQ	20-Apr-2023	388.90	388.90	389.95	388.48	388.83	388.93	389.22	460	1.79	19	331	71.96
MANYAVAR	EQ	20-Apr-2023	1278.70	1263.50	1295.75	1260.10	1266.25	1267.25	1277.54	31357	400.60	3528	15095	48.14
MAPMYINDIA	EQ	20-Apr-2023	1011.75	1017.10	1019.00	1004.00	1011.00	1009.60	1011.73	37969	384.14	4147	22540	59.36
MARALOVER	EQ	20-Apr-2023	56.50	56.95	59.65	56.40	57.10	58.25	58.23	87370	50.87	951	54487	62.36
MARATHON	EQ	20-Apr-2023	306.70	305.20	319.40	305.20	314.00	316.85	313.97	104528	328.19	4483	38818	37.14
MARICO	EQ	20-Apr-2023	468.15	468.00	472.60	462.70	471.75	471.75	466.26	2774048	12934.17	63307	2104491	75.86
MARINE	EQ	20-Apr-2023	44.40	45.05	47.10	44.50	45.80	45.90	46.06	847020	390.15	2791	589565	69.60
MARKSANS	EQ	20-Apr-2023	77.35	77.75	77.75	76.50	77.50	77.30	77.03	985154	758.87	5302	454737	46.16
MARSHALL	BE	20-Apr-2023	52.80	52.75	54.80	51.00	54.45	54.00	53.57	43075	23.07	220	-	-
MARUTI	EQ	20-Apr-2023	8679.95	8670.00	8739.90	8665.15	8704.00	8714.65	8717.25	369060	32171.87	50811	269002	72.89
MASFIN	EQ	20-Apr-2023	701.30	708.25	716.45	705.00	709.05	707.60	711.74	25361	180.51	2306	13020	51.34
MASKINVEST	BE	20-Apr-2023	63.40	61.95	62.00	61.00	61.00	61.00	61.57	103	0.06	6	-	-
MASPTOP50	EQ	20-Apr-2023	28.64	28.69	28.97	28.50	28.61	28.59	28.72	63652	18.28	431	36313	57.05
MASTEK	EQ	20-Apr-2023	1587.25	1670.00	1825.00	1626.00	1767.15	1786.20	1768.69	5256701	92974.75	192199	274985	5.23
MATRIMONY	EQ	20-Apr-2023	516.20	514.05	533.00	514.05	533.00	528.60	522.94	3654	19.11	321	3104	84.95
MAWANASUG	EQ	20-Apr-2023	97.45	98.15	99.75	95.05	95.10	95.30	97.43	661861	644.85	7418	179688	27.15
MAXHEALTH	EQ	20-Apr-2023	469.80	471.40	475.90	465.00	465.45	465.40	469.09	1116003	5235.11	51518	676081	60.58
MAXIND	EQ	20-Apr-2023	83.10	84.60	85.55	83.00	85.50	85.05	84.34	61242	51.65	792	39898	65.15
MAXVIL	EQ	20-Apr-2023	174.70	174.60	178.95	173.80	175.00	174.20	175.82	41196	72.43	1203	16560	40.20
MAYURUNIQ	EQ	20-Apr-2023	487.05	482.20	499.00	482.20	491.00	490.25	492.95	65434	322.56	4317	36665	56.03
MAZDA	EQ	20-Apr-2023	663.05	663.05	663.05	648.00	652.00	653.95	653.18	2123	13.87	252	1309	61.66
MAZDOCK	EQ	20-Apr-2023	707.55	707.90	722.00	702.35	720.15	719.80	712.76	631621	4501.92	18957	171849	27.21
MBAPL	EQ	20-Apr-2023	581.40	581.40	584.95	578.05	582.10	582.60	582.53	4223	24.60	261	3609	85.46
MBLINFRA	EQ	20-Apr-2023	18.55	19.20	19.20	17.55	18.00	18.05	18.45	83502	15.41	542	21048	25.21
MCDOWELL-N	EQ	20-Apr-2023	758.10	759.85	762.35	756.40	758.00	757.65	758.56	554638	4207.29	53396	350373	63.17
MCL	BE	20-Apr-2023	30.10	28.60	31.45	28.60	30.50	29.70	29.02	17521	5.09	100	-	-
MCLEODRUSS	BE	20-Apr-2023	21.50	21.10	21.10	20.45	20.45	20.50	20.63	171062	35.28	388	-	-
MCON	SM	20-Apr-2023	75.00	73.35	82.50	73.10	82.50	82.50	78.82	120000	94.58	31	84000	70.00
MCX	EQ	20-Apr-2023	1442.40	1445.10	1455.85	1437.65	1452.00	1451.40	1447.36	130948	1895.29	11432	44009	33.61
MEDANTA	EQ	20-Apr-2023	498.75	500.00	503.85	492.65	494.45	493.95	499.68	473521	2366.10	13370	355306	75.03
MEDICAMEQ	EQ	20-Apr-2023	737.90	736.70	748.10	714.10	728.10	730.40	727.97	9491	69.09	1146	5145	54.21
MEDICO	EQ	20-Apr-2023	79.05	78.50	80.60	75.15	77.05	76.90	77.25	483884	373.79	1396	122179	25.25
MEDPLUS	EQ	20-Apr-2023	739.70	742.00	744.65	723.35	729.05	729.85	733.80	24473	179.58	4249	8484	34.67
MEGAFLEX	SM	20-Apr-2023	40.20	39.50	39.50	39.50	39.50	39.50	39.50	3000	1.19	1	3000	100.00
MEGASOFT	EQ	20-Apr-2023	31.05	30.60	31.40	30.40	30.40	30.60	30.99	38000	11.78	309	25762	67.79
MEGASTAR	EQ	20-Apr-2023	242.70	242.75	248.20	241.05	243.00	244.60	244.56	5184	12.68	386	3038	58.60
MELSTAR	BZ	20-Apr-2023	2.30	2.20	2.20	2.20	2.20	2.20	2.20	1303	0.03	4	-	-
MENONBE	EQ	20-Apr-2023	104.65	106.00	106.00	103.25	105.30	105.05	104.79	52927	55.46	835	33818	63.90
MEP	EQ	20-Apr-2023	14.40	14.45	14.75	14.00	14.45	14.40	14.46	93255	13.48	226	60617	65.00
METALFORGE	BZ	20-Apr-2023	3.45	3.40	3.60	3.40	3.60	3.60	3.60	1819	0.07	9	-	-
METROBRAND	EQ	20-Apr-2023	797.45	796.40	855.00	794.00	847.60	845.50	835.34	621463	5191.35	30968	128428	20.67
METROPOLIS	EQ	20-Apr-2023	1273.05	1273.10	1279.75	1240.00	1246.10	1243.15	1256.54	123457	1551.29	11684	25689	20.81
MFL	EQ	20-Apr-2023	1042.50	1048.05	1078.00	1048.05	1065.00	1061.40	1065.52	35799	381.44	3761	14011	39.14
MFSL	EQ	20-Apr-2023	636.30	638.95	645.00	633.40	642.15	641.15	640.65	220461	1412.38	15425	68929	31.27
MGEL	EQ	20-Apr-2023	23.10	23.75	24.25	23.50	24.25	24.25	24.18	181584	43.91	605	95606	52.65
MGL	EQ	20-Apr-2023	1011.15	1016.50	1024.85	1007.00	1012.10	1008.65	1016.38	338596	3441.44	22336	129301	38.19
MHHL	SM	20-Apr-2023	49.05	50.75	51.30	50.05	50.05	50.75	50.76	12000	6.09	4	9000	75.00
MHLXMIRU	EQ	20-Apr-2023	289.00	290.35	292.40	286.00	287.00	286.50	287.07	46831	134.44	962	26977	57.61
MHRIL	EQ	20-Apr-2023	288.35	289.65	295.45	286.25	292.00	290.90	291.71	145490	424.41	5191	63569	43.69
MICEL	EQ	20-Apr-2023	12.20	12.20	12.55	12.05	12.10	12.20	12.24	61470	7.52	260	46785	76.11
MID150BEES	EQ	20-Apr-2023	120.18	121.95	121.95	120.01	120.31	120.24	120.29	222057	267.11	1259	163963	73.84
MIDHANI	EQ	20-Apr-2023	194.05	194.60	197.15	194.60	195.00	195.15	195.54	109639	214.38	3365	55387	50.52
MINDACORP	EQ	20-Apr-2023	266.15	265.25	266.35	260.05	264.00	263.35	263.12	493347	1298.11	9964	243748	49.41
MINDSPACE	RR	20-Apr-2023	315.92	315.92	318.00	315.60	315.63	315.70	316.13	51051	161.39	1338	47293	92.64
MINDTECK	EQ	20-Apr-2023	123.00	124.90	126.80	123.05	124.50	124.75	125.46	17826	22.36	493	11440	64.18
MIRCELECTR	EQ	20-Apr-2023	14.15	14.25	14.25	13.95	14.00	14.00	14.06	169930	23.89	482	94154	55.41
MIRZAINT	EQ	20-Apr-2023	49.90	53.80	54.85	52.85	54.85	54.85	54.25	727925	394.93	1662	475525	65.33
MITCON	EQ	20-Apr-2023	74.90	76.50	76.85	74.10	75.55	75.15	75.08	28752	21.59	540	14965	52.05
MITTAL	BE	20-Apr-2023	11.00	10.70	11.35	10.60	11.35	11.25	11.03	111289	12.28	147	-	-
MKPL	SM	20-Apr-2023	777.00	739.00	799.00	739.00	794.00	790.90	776.03	22500	174.61	53	14700	65.33
MMFL	EQ	20-Apr-2023	866.20	866.20	869.50	834.95	838.00	839.65	847.77	10607	89.92	1238	5834	55.00
MMP	EQ	20-Apr-2023	158.70	160.95	174.55	155.05	174.00	173.90	171.27	387708	664.03	3890	196781	50.75
MMTC	EQ	20-Apr-2023	30.05	30.00	30.25	29.00	29.20	29.15	29.49	1143353	337.13	4433	736885	64.45
MODIRUBBER	BE	20-Apr-2023	63.75	63.75	64.50	60.80	63.00	63.00	62.16	451	0.28	17	-	-
MODISONLTD	EQ	20-Apr-2023	63.20	62.80	62.80	60.10	61.65	61.60	61.08	19371	11.83	464	11063	57.11
MOGSEC	EQ	20-Apr-2023	51.60	51.57	51.65	51.57	51.65	51.64	51.64	112	0.06	11	56	50.00
MOHEALTH	EQ	20-Apr-2023	22.93	24.00	24.00	22.71	22.79	22.79	23.07	282	0.07	32	193	68.44
MOHITIND	EQ	20-Apr-2023	13.05	13.45	13.75	13.05	13.10	13.25	13.32	10192	1.36	102	3492	34.26
MOIL	EQ	20-Apr-2023	151.10	151.70	152.00	150.30	150.80	150.95	151.02	48457	73.18	1593	26038	53.73
MOKSH	EQ	20-Apr-2023	10.15	10.25	10.25	9.90	10.15	10.00	10.08	70902	7.15	267	40278	56.81
MOL	EQ	20-Apr-2023	89.45	89.45	91.80	88.50	89.55	88.75	89.85	381106	342.43	4070	194589	51.06
MOLDTECH	EQ	20-Apr-2023	280.00	281.60	295.75	273.00	294.00	292.30	287.53	319076	917.43	9192	128763	40.35
MOLDTKPAC	EQ	20-Apr-2023	941.20	949.70	950.85	931.25	933.15	933.25	939.30	20185	189.60	4762	8899	44.09
MOLOWVOL	EQ	20-Apr-2023	24.67	24.81	24.84	24.55	24.64	24.61	24.69	1197	0.30	60	936	78.20
MOM100	EQ	20-Apr-2023	33.01	33.38	33.38	32.95	33.00	33.00	33.05	49833	16.47	506	23451	47.06
MOM50	EQ	20-Apr-2023	177.09	177.10	177.65	176.40	177.65	177.04	176.96	936	1.66	27	618	66.03
MOMENTUM	EQ	20-Apr-2023	18.75	19.12	19.12	18.77	18.87	18.87	18.88	3120	0.59	33	1726	55.32
MOMOMENTUM	EQ	20-Apr-2023	37.62	38.18	38.18	37.70	37.85	37.81	37.85	2775	1.05	57	1529	55.10
MON100	EQ	20-Apr-2023	103.75	105.85	105.85	103.33	103.69	103.61	103.90	268950	279.44	3403	137461	51.11
MONARCH	EQ	20-Apr-2023	203.45	203.45	205.40	200.00	201.15	201.10	201.01	25406	51.07	1009	17138	67.46
MONQ50	EQ	20-Apr-2023	53.57	55.20	55.20	52.78	53.25	53.07	53.22	28248	15.03	225	20905	74.01
MONTECARLO	EQ	20-Apr-2023	683.85	686.55	705.00	685.00	688.25	690.05	698.30	34715	242.41	3338	15938	45.91
MOQUALITY	EQ	20-Apr-2023	116.69	117.47	117.59	116.42	116.47	116.48	116.93	451	0.53	14	341	75.61
MORARJEE	EQ	20-Apr-2023	19.20	19.65	19.90	19.10	19.20	19.25	19.38	8392	1.63	123	5541	66.03
MOREPENLAB	EQ	20-Apr-2023	27.50	27.60	27.60	26.95	27.00	27.05	27.23	1228131	334.43	3239	571478	46.53
MOS	ST	20-Apr-2023	98.85	95.70	97.60	93.90	95.00	95.25	94.83	300800	285.25	122	281600	93.62
MOTHERSON	EQ	20-Apr-2023	69.00	69.20	70.10	68.70	70.05	70.00	69.53	6158301	4281.80	28116	3063810	49.75
MOTILALOFS	EQ	20-Apr-2023	612.35	615.00	617.00	598.95	602.00	600.35	604.80	85972	519.96	6312	56119	65.28
MOTOGENFIN	BE	20-Apr-2023	31.55	30.75	32.40	30.75	32.20	31.85	31.37	1494	0.47	21	-	-
MOVALUE	EQ	20-Apr-2023	49.79	50.00	50.00	49.57	49.87	49.87	49.59	518	0.26	16	503	97.10
MOXSH	SM	20-Apr-2023	109.00	109.00	109.50	109.00	109.50	109.50	109.25	1600	1.75	2	1600	100.00
MPHASIS	EQ	20-Apr-2023	1784.05	1785.00	1799.00	1754.10	1761.30	1758.00	1772.12	252068	4466.96	22274	124990	49.59
MPSLTD	EQ	20-Apr-2023	939.05	939.05	939.95	908.00	913.00	910.65	917.44	28860	264.77	2814	18548	64.27
MRF	EQ	20-Apr-2023	85837.25	86279.00	86869.20	86012.15	86290.05	86502.65	86454.70	2998	2591.91	1922	530	17.68
MRO-TEK	EQ	20-Apr-2023	57.25	58.95	58.95	56.85	57.45	57.55	57.61	3273	1.89	89	1932	59.03
MRPL	EQ	20-Apr-2023	54.25	54.30	54.85	53.65	54.20	54.15	54.29	3811004	2069.05	11722	1106434	29.03
MSPL	EQ	20-Apr-2023	9.00	9.20	9.20	8.90	9.00	9.00	9.03	72449	6.54	330	42864	59.16
MSTCLTD	EQ	20-Apr-2023	271.10	271.95	274.00	270.85	273.25	272.60	272.27	78167	212.83	2566	36740	47.00
MSUMI	EQ	20-Apr-2023	49.95	49.75	50.65	49.50	50.00	50.15	50.05	2367414	1185.00	11433	1511871	63.86
MTARTECH	EQ	20-Apr-2023	1749.30	1747.85	1757.75	1719.00	1728.00	1725.60	1739.09	58627	1019.58	6167	25488	43.47
MTEDUCARE	BE	20-Apr-2023	4.45	4.45	4.55	4.30	4.35	4.35	4.39	18029	0.79	61	-	-
MTNL	EQ	20-Apr-2023	19.35	19.45	19.60	18.90	19.15	19.10	19.17	1165294	223.43	1829	527494	45.27
MUKANDLTD	EQ	20-Apr-2023	134.65	135.90	135.90	130.25	131.60	131.30	132.57	79973	106.02	1508	54200	67.77
MUKTAARTS	EQ	20-Apr-2023	50.05	50.45	56.45	49.70	52.65	52.90	53.88	102592	55.28	1220	30947	30.17
MUNJALAU	EQ	20-Apr-2023	41.35	41.95	41.95	40.45	40.85	40.75	40.92	54721	22.39	774	27454	50.17
MUNJALSHOW	EQ	20-Apr-2023	94.00	94.45	95.65	93.70	95.50	94.70	94.40	25275	23.86	335	19182	75.89
MURUDCERA	EQ	20-Apr-2023	36.25	36.70	38.10	36.05	36.55	36.40	36.76	51630	18.98	436	34853	67.51
MUTHOOTCAP	EQ	20-Apr-2023	277.25	281.40	289.00	276.05	278.45	279.65	280.23	9704	27.19	624	5350	55.13
MUTHOOTFIN	EQ	20-Apr-2023	1042.10	1040.15	1042.60	1022.40	1036.00	1039.30	1031.65	805835	8313.39	25675	487821	60.54
MWL	SM	20-Apr-2023	130.60	134.00	145.00	134.00	135.20	135.40	138.91	33600	46.67	24	24000	71.43
NABARD	N2	20-Apr-2023	1131.00	1131.00	1131.00	1129.99	1131.00	1131.00	1130.50	598	6.76	11	598	100.00
NACLIND	EQ	20-Apr-2023	85.55	86.40	86.40	84.35	84.35	85.40	85.59	16288	13.94	246	11454	70.32
NAGAFERT	EQ	20-Apr-2023	12.85	13.05	13.40	12.75	12.90	13.05	13.06	835550	109.10	1601	591996	70.85
NAGREEKCAP	EQ	20-Apr-2023	21.35	21.35	21.40	20.30	20.30	20.40	20.75	20727	4.30	138	14227	68.64
NAGREEKEXP	EQ	20-Apr-2023	32.75	33.65	34.15	32.50	33.60	33.60	33.50	6213	2.08	81	4603	74.09
NAHARCAP	EQ	20-Apr-2023	267.10	271.35	280.00	264.40	269.50	269.70	271.60	15635	42.46	779	5285	33.80
NAHARINDUS	EQ	20-Apr-2023	95.60	95.30	101.50	95.30	97.75	98.05	98.68	60722	59.92	893	33430	55.05
NAHARPOLY	EQ	20-Apr-2023	236.80	236.00	244.35	235.30	239.00	238.00	240.06	23192	55.68	942	7824	33.74
NAHARSPING	EQ	20-Apr-2023	267.00	265.00	283.95	265.00	272.85	273.25	275.13	76163	209.55	3965	32773	43.03
NAM-INDIA	EQ	20-Apr-2023	231.85	232.90	237.80	232.35	237.00	235.65	235.25	624601	1469.36	6589	496066	79.42
NARMADA	EQ	20-Apr-2023	21.25	21.85	22.10	21.20	21.60	21.65	21.77	31120	6.78	205	21108	67.83
NATCOPHARM	EQ	20-Apr-2023	557.35	559.45	559.45	551.00	555.00	553.90	554.61	554522	3075.42	12489	451071	81.34
NATHBIOGEN	EQ	20-Apr-2023	163.00	165.00	167.95	163.25	165.00	164.85	165.20	20640	34.10	1104	13845	67.08
NATIONALUM	EQ	20-Apr-2023	83.90	84.00	84.10	83.00	83.25	83.05	83.59	4745056	3966.36	13577	1582545	33.35
NATNLSTEEL	BE	20-Apr-2023	4.00	4.20	4.20	3.90	4.20	4.15	4.12	5556	0.23	40	-	-
NAUKRI	EQ	20-Apr-2023	3613.70	3634.15	3656.70	3599.05	3610.05	3606.70	3622.57	210995	7643.44	15100	128084	60.70
NAVA	EQ	20-Apr-2023	231.30	231.35	242.60	231.35	241.20	240.85	238.04	872248	2076.34	14517	333289	38.21
NAVINFLUOR	EQ	20-Apr-2023	4641.90	4667.00	4707.95	4644.10	4685.00	4687.70	4686.72	143506	6725.72	14292	60468	42.14
NAVKARCORP	EQ	20-Apr-2023	55.15	55.00	55.50	54.65	55.15	55.10	54.95	166514	91.51	1286	82966	49.83
NAVNETEDUL	EQ	20-Apr-2023	112.35	113.25	115.20	111.00	111.00	112.10	113.45	204819	232.37	2505	136113	66.46
NAZARA	EQ	20-Apr-2023	512.20	512.60	548.00	506.00	530.55	531.80	527.09	803967	4237.63	27552	189750	23.60
NBCC	EQ	20-Apr-2023	38.10	38.80	39.40	38.55	38.90	39.00	38.94	9423011	3669.38	17054	2415493	25.63
NBIFIN	EQ	20-Apr-2023	1479.35	1478.70	1479.35	1478.70	1479.35	1479.35	1479.10	4	0.06	4	2	50.00
NCC	EQ	20-Apr-2023	109.40	109.60	114.00	108.55	113.70	113.35	111.75	7507873	8389.72	35079	3349650	44.62
NCLIND	EQ	20-Apr-2023	187.45	189.65	194.00	187.00	189.65	189.35	190.47	176846	336.84	5107	104974	59.36
NDGL	EQ	20-Apr-2023	1390.45	1389.00	1390.00	1347.00	1347.00	1347.00	1385.20	20	0.28	4	19	95.00
NDL	EQ	20-Apr-2023	21.80	22.50	22.50	21.55	21.95	21.80	21.92	93977	20.60	583	53239	56.65
NDRAUTO	EQ	20-Apr-2023	604.80	603.00	611.90	586.10	591.50	590.80	596.10	12459	74.27	1200	8075	64.81
NDTV	EQ	20-Apr-2023	184.00	184.95	186.00	182.50	184.40	183.75	184.11	182394	335.80	2640	101553	55.68
NECCLTD	EQ	20-Apr-2023	19.00	19.15	19.50	18.80	18.90	18.95	19.06	36045	6.87	180	26054	72.28
NECLIFE	EQ	20-Apr-2023	17.70	17.90	18.00	17.55	17.65	17.65	17.78	169503	30.14	612	74263	43.81
NELCAST	EQ	20-Apr-2023	92.60	92.80	93.65	90.90	92.10	92.10	92.45	133793	123.69	2044	71678	53.57
NELCO	EQ	20-Apr-2023	542.15	546.95	548.95	539.80	541.00	540.55	542.57	35886	194.71	2837	14501	40.41
NEOGEN	EQ	20-Apr-2023	1609.90	1611.50	1625.00	1550.00	1566.15	1567.60	1583.31	71545	1132.78	9113	26901	37.60
NESCO	EQ	20-Apr-2023	533.15	535.00	544.50	528.75	540.00	537.40	536.50	55572	298.15	5580	33950	61.09
NESTLEIND	EQ	20-Apr-2023	20618.70	20595.00	20720.70	20380.00	20441.10	20473.10	20499.47	52213	10703.39	17052	22842	43.75
NETF	EQ	20-Apr-2023	184.02	184.51	185.56	184.50	184.50	184.50	184.57	319	0.59	28	313	98.12
NETWORK18	EQ	20-Apr-2023	55.00	55.00	55.30	54.60	54.65	54.80	54.88	449882	246.90	2057	140070	31.13
NEULANDLAB	EQ	20-Apr-2023	2094.05	2109.90	2120.95	2045.00	2055.30	2054.65	2068.84	47688	986.59	4858	33928	71.15
NEWGEN	EQ	20-Apr-2023	460.70	462.95	475.00	459.95	471.50	471.90	470.51	74217	349.20	5962	37795	50.92
NEXTMEDIA	EQ	20-Apr-2023	4.70	4.80	4.80	4.55	4.55	4.80	4.69	13721	0.64	33	13720	99.99
NFL	EQ	20-Apr-2023	74.70	75.00	75.60	73.65	74.50	74.30	74.54	5003808	3729.81	16326	1271844	25.42
NGIL	BE	20-Apr-2023	58.60	59.00	61.00	57.50	60.80	60.30	59.34	3801	2.26	40	-	-
NGLFINE	EQ	20-Apr-2023	1326.75	1338.55	1354.90	1331.05	1354.90	1343.40	1341.82	682	9.15	243	325	47.65
NH	EQ	20-Apr-2023	760.15	760.00	766.45	752.95	754.60	754.55	759.60	374618	2845.61	19405	291281	77.75
NHAI	N2	20-Apr-2023	1150.00	1153.00	1154.00	1144.10	1144.10	1151.92	1152.58	254	2.93	9	253	99.61
NHAI	N5	20-Apr-2023	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	200	2.31	1	200	100.00
NHAI	N6	20-Apr-2023	1184.13	1183.00	1187.00	1183.00	1186.50	1186.50	1184.04	805	9.53	7	799	99.25
NHAI	N8	20-Apr-2023	1050.00	1045.01	1057.98	1045.01	1057.98	1057.98	1055.39	125	1.32	2	125	100.00
NHAI	NA	20-Apr-2023	1148.00	1143.70	1143.70	1137.00	1141.00	1141.14	1140.66	1410	16.08	35	1075	76.24
NHAI	NE	20-Apr-2023	1172.75	1172.75	1173.50	1169.50	1172.00	1172.00	1170.86	502	5.88	10	496	98.80
NHBTF2014	N6	20-Apr-2023	6598.73	6574.00	6600.00	6574.00	6600.00	6598.88	6596.35	151	9.96	11	145	96.03
NHBTF2023	N6	20-Apr-2023	5949.99	5948.00	5949.00	5948.00	5949.00	5949.00	5948.12	41	2.44	7	41	100.00
NHIT	IV	20-Apr-2023	109.74	113.00	113.00	113.00	113.00	113.00	113.00	600000	678.00	3	600000	100.00
NHIT	N1	20-Apr-2023	306.11	306.11	308.25	306.11	306.50	306.32	306.24	9016	27.61	12	8651	95.95
NHIT	N2	20-Apr-2023	305.50	306.00	306.00	305.60	305.65	305.65	305.77	1279	3.91	9	1279	100.00
NHIT	N3	20-Apr-2023	408.97	408.38	410.00	408.38	409.11	409.12	409.56	1751	7.17	11	1741	99.43
NHPC	EQ	20-Apr-2023	42.95	43.10	43.20	41.80	41.90	41.90	42.31	5679451	2403.21	10762	3162483	55.68
NHPC	N2	20-Apr-2023	1300.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
NHPC	N4	20-Apr-2023	1022.10	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	70	0.72	1	70	100.00
NHPC	N5	20-Apr-2023	1155.50	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	105	1.22	2	105	100.00
NHPC	N6	20-Apr-2023	1270.00	1271.02	1275.00	1271.02	1275.00	1273.01	1273.01	2	0.03	2	1	50.00
NIACL	EQ	20-Apr-2023	104.85	105.00	105.25	103.10	103.90	103.65	104.08	400503	416.86	4699	184474	46.06
NIBL	BE	20-Apr-2023	20.40	20.95	20.95	19.55	19.75	19.85	20.32	4495	0.91	32	-	-
NIDAN	SM	20-Apr-2023	38.85	39.50	40.30	39.50	40.30	40.30	39.90	2000	0.80	2	2000	100.00
NIF100BEES	EQ	20-Apr-2023	180.97	181.00	182.00	180.86	181.74	181.76	181.61	8546	15.52	143	6819	79.79
NIFTYBEES	EQ	20-Apr-2023	192.86	194.00	194.00	192.48	193.10	192.99	192.97	1462582	2822.37	19115	848153	57.99
NIFTYQLITY	EQ	20-Apr-2023	14.23	14.32	14.49	14.17	14.49	14.28	14.25	12810	1.83	165	4895	38.21
NIITLTD	EQ	20-Apr-2023	356.30	358.00	366.35	357.15	358.00	359.00	361.56	248285	897.71	12594	114596	46.16
NILAINFRA	EQ	20-Apr-2023	5.10	5.20	5.20	5.05	5.10	5.10	5.11	91759	4.69	236	62980	68.64
NILASPACES	EQ	20-Apr-2023	2.90	2.90	2.95	2.90	2.95	2.90	2.90	95651	2.78	143	81320	85.02
NILKAMAL	EQ	20-Apr-2023	1932.25	1915.00	1943.95	1905.10	1906.05	1911.90	1917.00	102272	1960.56	541	101492	99.24
NINSYS	BE	20-Apr-2023	423.40	437.70	444.55	402.25	444.45	444.45	442.99	6257	27.72	276	-	-
NIPPOBATRY	EQ	20-Apr-2023	320.70	321.80	325.25	317.60	324.00	322.80	321.54	1985	6.38	413	1085	54.66
NIRAJ	EQ	20-Apr-2023	27.95	28.00	28.30	27.10	27.30	27.70	27.80	9619	2.67	183	6875	71.47
NIRMAN	SM	20-Apr-2023	57.35	63.00	63.05	56.05	61.00	60.70	59.69	384000	229.21	273	240000	62.50
NITCO	EQ	20-Apr-2023	19.70	19.75	20.00	19.70	19.90	19.85	19.89	35454	7.05	148	27933	78.79
NITINSPIN	EQ	20-Apr-2023	247.40	248.05	257.25	247.50	254.65	254.75	251.82	163734	412.32	4412	96008	58.64
NITIRAJ	EQ	20-Apr-2023	73.10	73.50	73.50	72.80	72.80	73.00	73.27	1721	1.26	15	1613	93.72
NKIND	EQ	20-Apr-2023	40.15	41.70	43.95	38.50	38.50	39.95	41.61	1325	0.55	35	1087	82.04
NLCINDIA	EQ	20-Apr-2023	79.85	79.90	82.80	79.85	82.00	82.00	81.96	2972055	2435.83	13896	1205421	40.56
NMDC	EQ	20-Apr-2023	113.30	113.85	113.85	111.85	112.25	112.20	112.48	6172049	6942.29	22893	3681134	59.64
NOCIL	EQ	20-Apr-2023	213.80	214.45	217.00	212.45	214.75	214.65	214.38	305581	655.09	7221	97654	31.96
NOIDATOLL	EQ	20-Apr-2023	6.90	7.00	7.00	6.75	6.80	6.80	6.79	97746	6.64	116	86071	88.06
NOVARTIND	EQ	20-Apr-2023	585.70	585.05	585.05	582.85	584.00	583.80	584.40	7406	43.28	263	5852	79.02
NPBET	EQ	20-Apr-2023	216.23	217.92	218.14	216.90	217.45	217.45	217.88	30	0.07	8	27	90.00
NPST	SM	20-Apr-2023	576.00	570.15	575.15	570.15	575.15	575.15	573.43	1200	6.88	3	1200	100.00
NRAIL	EQ	20-Apr-2023	231.40	229.50	242.90	229.45	242.00	241.35	238.61	12672	30.24	407	10734	84.71
NRBBEARING	EQ	20-Apr-2023	140.45	140.85	141.15	137.70	138.00	138.15	139.13	151146	210.29	3529	99292	65.69
NRL	EQ	20-Apr-2023	114.65	115.35	115.45	113.10	114.00	114.00	114.52	30536	34.97	401	18160	59.47
NSIL	EQ	20-Apr-2023	2118.95	2130.00	2161.25	2100.05	2100.20	2104.00	2113.78	894	18.90	177	635	71.03
NSLNISP	EQ	20-Apr-2023	33.60	33.85	38.30	33.40	36.85	36.80	36.83	23003085	8472.59	40357	10278796	44.68
NTPC	EQ	20-Apr-2023	167.10	167.10	170.20	166.80	169.60	169.70	169.21	15498083	26224.92	99435	8291692	53.50
NTPC	N1	20-Apr-2023	1030.00	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	66	0.69	1	66	100.00
NTPC	N4	20-Apr-2023	1048.00	1047.10	1047.10	1045.00	1045.00	1045.00	1045.84	500	5.23	3	500	100.00
NTPC	N6	20-Apr-2023	1294.09	1295.00	1295.00	1290.02	1292.00	1291.63	1291.94	1506	19.46	24	1396	92.70
NTPC	N7	20-Apr-2023	10.31	10.31	10.36	10.30	10.31	10.31	10.31	63634	6.56	76	59318	93.22
NTPC	NB	20-Apr-2023	1070.00	1070.01	1083.00	1070.01	1083.00	1083.00	1081.35	126	1.36	3	126	100.00
NUCLEUS	EQ	20-Apr-2023	593.85	607.00	634.00	599.00	602.95	606.40	616.43	385745	2377.84	17943	81876	21.23
NURECA	EQ	20-Apr-2023	336.20	336.20	340.00	330.00	333.30	331.75	333.89	29489	98.46	2327	13995	47.46
NUVOCO	EQ	20-Apr-2023	333.00	333.00	335.65	330.45	333.75	334.20	333.19	24861	82.83	1801	9356	37.63
NV20BEES	EQ	20-Apr-2023	101.72	102.00	102.19	101.27	102.00	101.73	101.65	11465	11.65	143	6612	57.67
NXTDIGITAL	EQ	20-Apr-2023	110.00	110.00	110.00	108.00	108.05	108.50	109.28	2972	3.25	90	2303	77.49
NYKAA	EQ	20-Apr-2023	124.25	124.75	124.75	123.50	123.95	123.75	123.87	3713650	4600.01	25838	2222185	59.84
OAL	EQ	20-Apr-2023	394.40	396.90	397.60	386.00	386.10	387.00	389.04	5245	20.41	379	3185	60.72
OBCL	EQ	20-Apr-2023	60.60	60.50	63.00	60.00	60.05	60.25	61.34	26143	16.04	524	17947	68.65
OBEROIRLTY	EQ	20-Apr-2023	923.40	923.05	925.75	908.75	910.20	913.50	913.95	297066	2715.03	12386	132787	44.70
OCCL	EQ	20-Apr-2023	709.50	710.00	734.00	710.00	727.00	728.65	724.54	1937	14.03	269	1359	70.16
OFSS	EQ	20-Apr-2023	3289.85	3289.00	3315.00	3265.25	3285.40	3296.40	3283.01	45575	1496.23	7523	19340	42.44
OIL	EQ	20-Apr-2023	259.20	260.75	260.75	252.55	253.70	253.45	255.84	1658470	4243.02	21138	929465	56.04
OILCOUNTUB	EQ	20-Apr-2023	15.80	15.45	16.65	15.45	15.70	15.80	16.14	26612	4.29	212	14331	53.85
OLECTRA	EQ	20-Apr-2023	682.70	684.00	707.35	676.25	693.00	692.75	692.99	1697958	11766.62	38145	389673	22.95
OMAXAUTO	EQ	20-Apr-2023	41.20	41.25	42.00	41.25	41.80	41.75	41.70	15098	6.30	186	10501	69.55
OMAXE	EQ	20-Apr-2023	52.65	53.10	56.60	52.75	54.65	54.90	54.52	365269	199.15	3259	81086	22.20
OMINFRAL	EQ	20-Apr-2023	40.05	40.50	41.00	39.75	40.40	40.00	40.60	45646	18.53	416	34730	76.09
ONELIFECAP	EQ	20-Apr-2023	13.35	13.10	13.55	13.10	13.30	13.30	13.25	10993	1.46	109	6140	55.85
ONEPOINT	EQ	20-Apr-2023	18.45	18.75	18.85	18.40	18.75	18.65	18.58	456938	84.90	748	104115	22.79
ONGC	EQ	20-Apr-2023	160.10	159.60	160.10	158.50	159.10	159.15	159.16	5733670	9125.96	33912	2468174	43.05
ONMOBILE	EQ	20-Apr-2023	69.60	69.95	69.95	67.60	68.20	68.15	68.54	282504	193.64	2611	140267	49.65
ONWARDTEC	EQ	20-Apr-2023	332.30	335.60	340.00	325.05	328.90	330.25	332.80	6737	22.42	619	2155	31.99
OPTIEMUS	EQ	20-Apr-2023	176.35	178.00	179.95	163.50	164.45	164.25	168.00	538262	904.31	12185	269466	50.06
ORBTEXP	EQ	20-Apr-2023	146.80	147.00	152.20	140.35	141.10	142.05	147.17	31655	46.59	787	15390	48.62
ORCHPHARMA	BE	20-Apr-2023	388.80	384.40	390.00	384.40	390.00	389.30	387.94	815	3.16	34	-	-
ORICONENT	EQ	20-Apr-2023	19.20	19.20	19.80	19.10	19.50	19.40	19.45	53693	10.44	302	36018	67.08
ORIENTABRA	EQ	20-Apr-2023	25.20	25.00	25.40	24.60	24.95	24.85	25.07	9554	2.39	126	5774	60.44
ORIENTALTL	EQ	20-Apr-2023	6.25	6.55	7.50	6.25	6.80	6.85	7.08	418367	29.60	1063	155844	37.25
ORIENTBELL	EQ	20-Apr-2023	541.80	542.45	553.00	541.80	549.10	549.80	549.32	9668	53.11	739	6209	64.22
ORIENTCEM	EQ	20-Apr-2023	124.65	124.90	126.70	123.35	124.30	124.25	125.48	399916	501.83	3612	218506	54.64
ORIENTELEC	EQ	20-Apr-2023	221.95	221.95	226.90	221.00	226.45	225.85	224.22	323244	724.79	11040	122046	37.76
ORIENTHOT	EQ	20-Apr-2023	85.95	86.00	89.35	83.60	83.95	84.35	86.14	5632619	4851.85	27395	1570738	27.89
ORIENTLTD	EQ	20-Apr-2023	59.00	59.50	59.70	58.10	58.15	58.25	58.57	1513	0.89	52	1100	72.70
ORIENTPPR	EQ	20-Apr-2023	42.70	42.75	43.00	42.00	42.25	42.40	42.44	915964	388.70	3344	387392	42.29
ORISSAMINE	EQ	20-Apr-2023	2743.50	2739.90	2759.85	2701.00	2745.00	2722.10	2725.14	1471	40.09	428	694	47.18
ORTEL	BZ	20-Apr-2023	1.15	1.20	1.20	1.10	1.10	1.10	1.15	15258	0.17	20	-	-
ORTINLAB	EQ	20-Apr-2023	18.95	19.25	19.70	19.00	19.15	19.40	19.38	14745	2.86	289	11302	76.65
OSIAHYPER	EQ	20-Apr-2023	31.35	32.80	32.90	32.35	32.65	32.70	32.79	232625	76.27	930	175764	75.56
OSWALAGRO	EQ	20-Apr-2023	28.90	28.85	31.40	28.50	30.75	30.70	30.36	198071	60.14	871	94404	47.66
OSWALSEEDS	EQ	20-Apr-2023	350.85	360.05	362.00	350.05	352.00	359.20	356.13	11506	40.98	293	3941	34.25
PAGEIND	EQ	20-Apr-2023	38019.00	38190.00	39952.00	38100.45	39243.00	39259.15	39251.24	39300	15425.74	17248	10812	27.51
PAISALO	EQ	20-Apr-2023	54.25	54.65	54.65	52.70	52.95	53.35	53.48	726041	388.32	1612	676904	93.23
PALASHSECU	EQ	20-Apr-2023	100.45	99.00	107.00	98.20	100.10	103.80	101.22	922	0.93	66	385	41.76
PALREDTEC	EQ	20-Apr-2023	132.30	132.35	135.70	127.00	130.50	129.80	130.13	28257	36.77	904	15121	53.51
PANACEABIO	EQ	20-Apr-2023	123.40	123.40	124.55	121.05	122.50	122.15	122.46	44740	54.79	882	22090	49.37
PANACHE	BE	20-Apr-2023	60.65	61.00	61.00	60.00	60.00	60.65	60.57	2578	1.56	27	-	-
PANAMAPET	EQ	20-Apr-2023	298.40	299.05	301.60	296.35	297.75	297.90	298.53	20462	61.09	1350	10248	50.08
PANSARI	EQ	20-Apr-2023	89.35	91.35	91.35	85.05	87.85	86.60	88.46	1075	0.95	37	508	47.26
PAR	EQ	20-Apr-2023	162.05	164.90	166.00	162.00	162.00	162.10	164.47	12692	20.87	308	9272	73.05
PARACABLES	EQ	20-Apr-2023	34.85	34.85	35.40	34.45	34.95	34.95	35.00	190552	66.69	737	152965	80.27
PARADEEP	EQ	20-Apr-2023	53.00	53.30	53.60	52.60	53.30	53.25	53.19	838212	445.85	5537	437725	52.22
PARAGMILK	EQ	20-Apr-2023	84.15	85.00	85.40	83.10	83.60	83.40	84.35	340479	287.18	3437	171768	50.45
PARAS	EQ	20-Apr-2023	517.65	518.00	523.85	516.25	516.25	518.15	519.46	45728	237.54	3083	16534	36.16
PARASPETRO	BE	20-Apr-2023	0.90	0.95	0.95	0.85	0.95	0.90	0.91	291934	2.64	195	-	-
PARSVNATH	EQ	20-Apr-2023	7.65	7.70	7.90	7.65	7.80	7.75	7.79	209566	16.32	533	124313	59.32
PARTYCRUS	SM	20-Apr-2023	55.10	57.85	57.85	57.85	57.85	57.85	57.85	16000	9.26	4	12000	75.00
PASUPTAC	EQ	20-Apr-2023	28.75	29.10	29.35	28.50	29.00	28.85	29.04	45650	13.26	348	35927	78.70
PATANJALI	BE	20-Apr-2023	954.95	950.00	955.50	935.00	940.00	940.20	942.53	96703	911.46	3500	-	-
PATELENG	EQ	20-Apr-2023	17.85	18.05	18.40	17.05	17.45	17.35	17.84	16500629	2944.17	15688	7073706	42.87
PATINTLOG	EQ	20-Apr-2023	12.05	12.25	12.25	11.95	12.10	12.00	12.03	52416	6.30	242	37626	71.78
PAVNAIND	SM	20-Apr-2023	249.25	259.00	259.00	259.00	259.00	259.00	259.00	1600	4.14	1	1600	100.00
PAYTM	EQ	20-Apr-2023	644.25	651.90	669.00	650.05	656.80	656.85	661.15	5832297	38560.11	110316	1411833	24.21
PCBL	EQ	20-Apr-2023	119.30	119.70	120.00	117.85	118.00	118.15	118.49	382745	453.52	4334	191323	49.99
PCJEWELLER	EQ	20-Apr-2023	26.05	26.00	26.20	25.50	25.85	25.80	25.86	1028422	265.90	2407	918440	89.31
PDMJEPAPER	EQ	20-Apr-2023	40.15	40.60	40.60	39.85	40.25	39.95	40.02	74091	29.65	466	38249	51.62
PDSL	EQ	20-Apr-2023	349.35	347.60	353.85	337.00	352.00	348.45	345.21	2066030	7132.06	7771	1620304	78.43
PEARLPOLY	EQ	20-Apr-2023	21.65	21.85	23.80	21.80	23.80	23.80	23.62	286040	67.56	994	150990	52.79
PEL	EQ	20-Apr-2023	716.65	718.40	723.45	714.00	715.00	716.75	718.45	973491	6994.02	23618	394383	40.51
PENIND	EQ	20-Apr-2023	80.70	81.80	82.95	79.65	80.30	80.75	81.40	1321337	1075.52	9121	494206	37.40
PENINLAND	EQ	20-Apr-2023	15.50	15.80	15.85	15.15	15.20	15.25	15.52	181227	28.12	461	122230	67.45
PERFECT	SM	20-Apr-2023	26.25	25.60	26.10	25.40	25.40	25.40	25.68	24000	6.16	4	24000	100.00
PERSISTENT	EQ	20-Apr-2023	4317.40	4339.90	4374.05	4270.00	4280.00	4290.05	4314.43	200831	8664.72	23157	34955	17.41
PETRONET	EQ	20-Apr-2023	233.90	234.00	234.50	231.95	233.00	232.95	233.00	962842	2243.45	25197	643903	66.88
PFC	EQ	20-Apr-2023	161.55	161.55	163.00	159.70	159.90	160.00	161.02	3885667	6256.83	27629	1478048	38.04
PFC	N2	20-Apr-2023	1095.00	1095.01	1107.90	1095.01	1107.90	1107.90	1095.51	104	1.14	4	100	96.15
PFC	N3	20-Apr-2023	1215.06	1215.06	1215.06	1215.06	1215.06	1215.06	1215.06	1	0.01	1	1	100.00
PFC	N8	20-Apr-2023	1311.88	1311.88	1311.88	1311.00	1311.00	1311.00	1311.44	2	0.03	2	2	100.00
PFIZER	EQ	20-Apr-2023	3765.90	3785.70	3894.65	3742.00	3750.00	3764.30	3767.87	7317	275.70	2254	3127	42.74
PFOCUS	EQ	20-Apr-2023	92.15	92.50	95.15	91.15	92.60	92.00	93.25	167326	156.03	2377	95290	56.95
PFS	EQ	20-Apr-2023	14.10	14.20	14.20	14.05	14.15	14.10	14.11	280200	39.52	481	214575	76.58
PGEL	EQ	20-Apr-2023	1432.30	1445.00	1449.95	1382.35	1399.00	1399.75	1413.98	28521	403.28	2794	18099	63.46
PGHH	EQ	20-Apr-2023	14075.65	14053.95	14145.00	13930.10	14000.00	14051.50	14033.90	2277	319.55	932	845	37.11
PGHL	EQ	20-Apr-2023	4709.15	4709.15	4731.05	4635.00	4667.90	4651.75	4673.60	7755	362.44	2341	5663	73.02
PGIL	EQ	20-Apr-2023	421.55	421.90	431.95	419.00	422.50	422.80	425.10	5907	25.11	710	2871	48.60
PGINVIT	IV	20-Apr-2023	122.09	122.75	122.80	121.50	121.85	121.97	121.90	421477	513.78	2001	379903	90.14
PHANTOMFX	SM	20-Apr-2023	231.20	229.50	239.95	228.10	234.50	235.90	232.94	24000	55.90	20	16800	70.00
PHARMABEES	EQ	20-Apr-2023	12.76	12.89	12.89	12.60	12.68	12.64	12.68	1343905	170.39	2728	1080517	80.40
PHOENIXLTD	EQ	20-Apr-2023	1361.50	1356.00	1383.70	1341.05	1380.00	1381.30	1373.52	115000	1579.55	8276	61340	53.34
PIDILITIND	EQ	20-Apr-2023	2408.60	2415.00	2425.65	2401.10	2408.00	2408.10	2412.23	128035	3088.50	17130	59695	46.62
PIGL	SM	20-Apr-2023	59.65	62.60	62.60	62.60	62.60	62.60	62.60	2000	1.25	1	2000	100.00
PIIND	EQ	20-Apr-2023	3153.50	3153.50	3177.80	3140.95	3160.00	3159.75	3161.67	158024	4996.20	16095	88208	55.82
PILANIINVS	EQ	20-Apr-2023	1723.90	1717.20	1745.00	1715.50	1720.10	1720.95	1725.36	1077	18.58	235	676	62.77
PILITA	EQ	20-Apr-2023	6.95	6.85	7.05	6.85	6.90	6.90	6.91	112022	7.74	258	89922	80.27
PIONEEREMB	EQ	20-Apr-2023	32.65	32.90	32.95	32.10	32.15	32.20	32.29	14629	4.72	205	5392	36.86
PITTIENG	EQ	20-Apr-2023	307.85	307.25	312.90	301.20	304.15	304.40	305.89	76852	235.08	4059	39729	51.70
PIXTRANS	EQ	20-Apr-2023	784.70	781.75	796.00	781.75	787.40	787.45	788.66	8998	70.96	1223	4835	53.73
PLASTIBLEN	EQ	20-Apr-2023	161.00	162.85	163.45	160.00	161.15	161.60	162.05	3962	6.42	211	2404	60.68
PNB	EQ	20-Apr-2023	48.55	48.60	48.85	48.30	48.50	48.60	48.58	23270861	11305.86	34511	4488494	19.29
PNB-RE	BE	20-Apr-2023	126.50	126.50	133.00	123.35	133.00	132.90	131.22	1004314	1317.87	5564	-	-
PNBGILTS	EQ	20-Apr-2023	58.10	58.20	58.65	57.65	58.60	58.45	58.15	87529	50.90	1048	60701	69.35
PNBHOUSING	EQ	20-Apr-2023	417.35	420.15	431.00	417.40	427.00	426.55	425.17	1530782	6508.41	31848	628403	41.05
PNC	EQ	20-Apr-2023	37.25	37.40	38.15	36.65	37.25	37.40	37.67	6242	2.35	184	4356	69.79
PNCINFRA	EQ	20-Apr-2023	280.15	281.00	281.35	275.15	278.60	277.00	277.12	294638	816.50	6886	152562	51.78
POCL	EQ	20-Apr-2023	326.05	333.50	335.00	326.95	334.40	332.20	332.08	6180	20.52	533	4103	66.39
PODDARHOUS	BE	20-Apr-2023	124.30	118.30	123.00	118.10	118.10	118.10	118.88	4096	4.87	116	-	-
PODDARMENT	EQ	20-Apr-2023	268.95	267.70	279.40	261.90	279.10	275.85	271.42	9684	26.28	396	7820	80.75
POKARNA	EQ	20-Apr-2023	366.95	368.30	372.00	351.35	356.10	355.60	360.81	47451	171.21	1846	22945	48.36
POLICYBZR	EQ	20-Apr-2023	582.75	584.80	591.70	580.00	583.90	585.20	585.53	332047	1944.23	8814	81578	24.57
POLYCAB	EQ	20-Apr-2023	3138.85	3149.90	3157.50	3120.00	3129.10	3129.20	3142.27	201430	6329.47	18367	55216	27.41
POLYMED	EQ	20-Apr-2023	951.90	962.00	969.20	952.05	958.60	961.80	963.63	36193	348.77	4303	11647	32.18
POLYPLEX	EQ	20-Apr-2023	1282.25	1291.00	1296.90	1266.10	1270.00	1272.55	1276.95	74662	953.39	6838	34274	45.91
PONNIERODE	EQ	20-Apr-2023	493.05	496.90	515.20	481.15	485.90	485.35	499.68	140066	699.88	4590	44650	31.88
POONAWALLA	EQ	20-Apr-2023	311.10	311.80	317.00	311.10	312.00	312.20	314.79	3893157	12255.28	34011	1776054	45.62
POWERGRID	EQ	20-Apr-2023	229.95	230.85	232.90	229.65	230.50	230.90	231.30	5481563	12679.10	66039	3106869	56.68
POWERINDIA	EQ	20-Apr-2023	3044.90	3060.90	3226.90	3053.55	3199.00	3197.75	3148.77	36154	1138.41	7210	13256	36.67
POWERMECH	EQ	20-Apr-2023	2482.10	2485.05	2501.00	2452.05	2470.00	2468.20	2486.47	23060	573.38	4047	13712	59.46
PPAP	EQ	20-Apr-2023	186.90	187.00	192.00	185.20	192.00	191.40	189.04	5125	9.69	204	3779	73.74
PPL	EQ	20-Apr-2023	154.65	153.15	156.45	153.15	155.00	154.25	155.04	21404	33.18	938	9695	45.30
PPLPHARMA	EQ	20-Apr-2023	77.55	78.35	78.65	73.70	73.75	74.20	75.06	7289965	5471.66	32543	3662035	50.23
PRAENG	EQ	20-Apr-2023	12.00	12.40	12.60	11.85	12.55	12.35	12.32	52453	6.46	328	36150	68.92
PRAJIND	EQ	20-Apr-2023	345.80	345.00	354.00	345.00	350.50	350.35	351.23	595614	2092.00	16738	235179	39.49
PRAKASH	EQ	20-Apr-2023	53.25	53.35	53.95	52.90	53.05	53.10	53.37	300548	160.40	2969	130129	43.30
PRAKASHSTL	EQ	20-Apr-2023	4.60	4.65	4.80	4.55	4.60	4.55	4.66	698358	32.55	752	381823	54.67
PRAXIS	EQ	20-Apr-2023	18.55	18.55	19.30	17.40	17.60	17.90	18.00	23952	4.31	209	16531	69.02
PRECAM	EQ	20-Apr-2023	142.15	141.50	141.50	134.20	134.75	135.10	137.26	382477	524.99	5941	179800	47.01
PRECISION	SM	20-Apr-2023	33.00	34.50	37.70	33.00	33.75	33.75	34.81	22000	7.66	11	14000	63.64
PRECOT	EQ	20-Apr-2023	184.40	185.65	190.90	182.20	182.20	185.95	187.48	3888	7.29	132	2189	56.30
PRECWIRE	EQ	20-Apr-2023	72.40	73.10	75.40	72.40	72.90	72.90	73.82	342945	253.16	3181	207309	60.45
PREMEXPLN	EQ	20-Apr-2023	411.60	414.00	417.95	403.00	406.20	404.00	406.54	12152	49.40	359	8667	71.32
PREMIER	BE	20-Apr-2023	2.60	2.70	2.70	2.70	2.70	2.70	2.70	11769	0.32	21	-	-
PREMIERPOL	EQ	20-Apr-2023	81.75	81.00	84.90	80.60	84.90	84.50	83.76	11134	9.33	483	5849	52.53
PRESSMN	EQ	20-Apr-2023	78.95	81.70	81.70	78.55	81.00	81.00	80.86	84939	68.68	542	70400	82.88
PRESTIGE	EQ	20-Apr-2023	450.70	452.95	463.00	447.15	457.75	458.15	456.34	610554	2786.22	17739	287883	47.15
PRICOLLTD	EQ	20-Apr-2023	230.50	230.20	232.40	229.00	230.90	230.20	230.63	449255	1036.14	7740	208278	46.36
PRIMESECU	EQ	20-Apr-2023	112.35	113.90	114.00	111.00	113.95	113.45	112.79	94279	106.34	1114	79247	84.06
PRINCEPIPE	EQ	20-Apr-2023	590.60	591.00	596.40	587.10	588.00	590.45	593.26	85850	509.32	7327	49357	57.49
PRITI	EQ	20-Apr-2023	159.80	160.35	168.25	160.35	165.50	164.70	164.63	23168	38.14	553	13455	58.08
PRITIKA	SM	20-Apr-2023	43.40	43.60	44.50	39.10	39.10	39.10	41.29	160000	66.07	40	120000	75.00
PRITIKAUTO	EQ	20-Apr-2023	15.90	15.80	16.15	15.55	15.90	15.95	15.86	90069	14.29	360	55592	61.72
PRIVISCL	EQ	20-Apr-2023	1099.15	1090.80	1116.95	1080.00	1080.00	1088.15	1093.26	9908	108.32	1444	4300	43.40
PROZONINTU	EQ	20-Apr-2023	23.60	23.95	23.95	23.25	23.70	23.60	23.65	90860	21.49	448	64677	71.18
PRSMJOHNSN	EQ	20-Apr-2023	129.10	128.90	130.40	125.05	125.60	126.25	128.08	1760305	2254.59	20072	688597	39.12
PRUDENT	EQ	20-Apr-2023	890.90	904.00	904.00	883.00	888.00	890.40	890.91	11091	98.81	2623	4818	43.44
PSB	EQ	20-Apr-2023	31.75	31.90	32.10	30.80	31.05	31.15	31.34	3202779	1003.75	6359	825720	25.78
PSPPROJECT	EQ	20-Apr-2023	669.20	673.20	682.00	666.55	668.00	669.80	674.17	46452	313.17	4998	21208	45.66
PSUBANKICI	EQ	20-Apr-2023	39.20	39.26	39.39	38.99	39.20	39.08	39.11	14349	5.61	61	7651	53.32
PSUBNKBEES	EQ	20-Apr-2023	43.35	43.36	43.59	43.03	43.25	43.27	43.33	788466	341.61	2798	515081	65.33
PTC	EQ	20-Apr-2023	92.25	92.85	92.95	92.05	92.35	92.35	92.41	222903	205.98	2556	120336	53.99
PTL	EQ	20-Apr-2023	32.35	32.70	32.80	32.10	32.50	32.35	32.46	51503	16.72	400	32277	62.67
PULZ	SM	20-Apr-2023	50.55	52.15	53.05	52.15	53.05	53.05	52.60	16000	8.42	2	16000	100.00
PUNJABCHEM	EQ	20-Apr-2023	808.65	811.05	820.90	809.05	815.75	815.20	814.95	13552	110.44	1337	8466	62.47
PURVA	EQ	20-Apr-2023	79.10	79.60	79.90	77.35	77.80	77.60	78.26	124147	97.16	1724	62119	50.04
PVP	EQ	20-Apr-2023	9.80	10.00	10.25	9.65	10.25	10.25	9.99	360835	36.04	478	216710	60.06
PVR	EQ	20-Apr-2023	1501.20	1510.50	1512.00	1482.45	1511.00	1508.70	1500.10	540536	8108.60	46480	227433	42.08
QFIL	SM	20-Apr-2023	99.50	99.50	100.80	99.50	100.80	100.70	100.33	10000	10.03	5	10000	100.00
QGOLDHALF	EQ	20-Apr-2023	50.95	51.39	51.89	51.12	51.42	51.40	51.39	34333	17.65	211	29999	87.38
QMSMEDI	SM	20-Apr-2023	157.30	159.80	159.80	152.00	154.45	154.45	154.73	8000	12.38	8	5000	62.50
QNIFTY	EQ	20-Apr-2023	1867.49	1869.99	1872.00	1864.00	1868.25	1868.24	1868.06	799	14.93	33	677	84.73
QUADPRO	SM	20-Apr-2023	5.00	5.10	5.40	5.00	5.00	5.00	5.17	36000	1.86	3	24000	66.67
QUESS	EQ	20-Apr-2023	368.80	368.80	374.00	365.40	371.00	372.65	371.98	76381	284.12	3567	34475	45.14
QUICKHEAL	EQ	20-Apr-2023	140.75	141.20	141.60	138.10	139.25	139.25	140.15	64711	90.69	1566	28374	43.85
RADHIKAJWE	EQ	20-Apr-2023	158.55	159.80	161.05	156.75	160.30	158.90	158.58	25948	41.15	529	14968	57.68
RADIANTCMS	EQ	20-Apr-2023	96.70	96.10	97.30	95.50	95.50	95.55	96.21	36115	34.75	476	27071	74.96
RADICO	EQ	20-Apr-2023	1097.80	1096.00	1120.00	1086.00	1107.00	1114.80	1108.59	145101	1608.58	9104	80332	55.36
RADIOCITY	EQ	20-Apr-2023	11.45	11.50	11.50	11.15	11.15	11.25	11.27	113342	12.77	270	90163	79.55
RADIOCITY	P1	20-Apr-2023	100.00	81.10	86.75	81.10	86.35	86.45	86.11	218204	187.89	443	210435	96.44
RAILTEL	EQ	20-Apr-2023	106.65	107.05	108.20	105.80	107.15	106.75	107.05	875996	937.79	7024	192695	22.00
RAIN	EQ	20-Apr-2023	158.30	158.90	158.95	156.25	156.60	156.60	157.49	583179	918.44	5979	207931	35.65
RAINBOW	EQ	20-Apr-2023	807.45	815.10	815.10	788.45	793.70	799.55	799.02	283118	2262.18	8216	227235	80.26
RAJESHEXPO	EQ	20-Apr-2023	558.80	559.85	569.85	554.40	562.00	560.50	559.78	656371	3674.21	17805	154456	23.53
RAJMET	EQ	20-Apr-2023	12.00	12.30	12.30	11.65	11.95	12.00	12.00	166544	19.98	518	117279	70.42
RAJRATAN	EQ	20-Apr-2023	783.75	790.00	919.90	785.40	879.70	881.95	881.03	854470	7528.11	48330	136313	15.95
RAJRILTD	BE	20-Apr-2023	54.50	53.45	53.45	53.45	53.45	53.45	53.45	1459	0.78	38	-	-
RAJSREESUG	EQ	20-Apr-2023	42.10	42.75	42.90	40.40	40.50	40.60	41.40	129696	53.69	1218	78679	60.66
RAJTV	EQ	20-Apr-2023	44.65	45.85	46.05	44.50	46.00	46.00	45.70	1853	0.85	54	1516	81.81
RALLIS	EQ	20-Apr-2023	204.45	205.00	205.50	201.75	202.00	202.10	203.06	196933	399.88	4973	133824	67.95
RAMANEWS	EQ	20-Apr-2023	12.60	12.60	12.80	12.50	12.60	12.55	12.64	28953	3.66	93	26070	90.04
RAMAPHO	EQ	20-Apr-2023	217.50	219.40	220.85	212.95	217.75	215.35	216.71	9454	20.49	459	6443	68.15
RAMASTEEL	EQ	20-Apr-2023	30.10	30.10	31.25	29.65	30.75	30.65	30.50	1029803	314.09	3337	629028	61.08
RAMCOCEM	EQ	20-Apr-2023	742.85	743.00	747.40	738.10	742.00	740.15	741.80	83664	620.62	3625	22475	26.86
RAMCOIND	EQ	20-Apr-2023	128.15	129.05	132.65	129.00	131.80	132.10	130.80	85073	111.27	1917	53772	63.21
RAMCOSYS	EQ	20-Apr-2023	216.45	215.10	226.50	215.10	222.00	221.70	222.43	66433	147.77	3402	28315	42.62
RAMKY	EQ	20-Apr-2023	351.15	354.40	361.10	350.00	359.85	358.10	355.22	132872	471.99	4518	67303	50.65
RAMRAT	EQ	20-Apr-2023	194.70	197.50	197.50	191.50	192.00	191.90	193.65	25826	50.01	1156	15696	60.78
RANASUG	EQ	20-Apr-2023	24.30	24.50	24.75	23.80	23.80	23.85	24.21	1120297	271.18	2570	429273	38.32
RANEENGINE	EQ	20-Apr-2023	213.05	215.00	216.50	210.60	216.00	215.30	214.39	5485	11.76	254	2106	38.40
RANEHOLDIN	EQ	20-Apr-2023	925.05	924.95	931.10	921.70	926.50	927.05	925.87	6732	62.33	370	5712	84.85
RATEGAIN	EQ	20-Apr-2023	350.00	350.55	357.00	349.75	356.80	355.30	354.37	75206	266.51	2887	37908	50.41
RATNAMANI	EQ	20-Apr-2023	2130.75	2134.95	2164.95	2134.00	2141.15	2149.40	2148.27	20615	442.87	4419	9589	46.51
RAYMOND	EQ	20-Apr-2023	1444.80	1457.65	1509.65	1445.00	1485.00	1483.90	1480.68	670437	9927.06	32167	152433	22.74
RBA	EQ	20-Apr-2023	94.05	94.10	95.05	94.00	94.40	94.10	94.33	125887	118.75	1823	70310	55.85
RBL	EQ	20-Apr-2023	669.65	672.90	701.25	672.00	680.50	688.50	687.85	10830	74.49	926	4326	39.94
RBLBANK	EQ	20-Apr-2023	149.45	150.45	153.15	148.30	149.50	149.60	150.69	8857391	13346.78	31497	965592	10.90
RBMINFRA	SM	20-Apr-2023	69.00	64.05	66.40	63.25	64.00	64.00	64.05	36000	23.06	12	27000	75.00
RCF	EQ	20-Apr-2023	103.25	103.55	104.10	102.30	102.60	102.70	103.01	1876493	1932.89	9017	647560	34.51
RECLTD	EQ	20-Apr-2023	122.85	122.85	123.55	122.25	122.80	122.70	122.83	2099290	2578.53	14846	806342	38.41
RECLTD	N9	20-Apr-2023	1174.00	1174.50	1174.50	1173.50	1173.50	1173.50	1173.98	1532	17.99	19	1025	66.91
RECLTD	NE	20-Apr-2023	1054.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	50	0.53	1	50	100.00
RECLTD	NF	20-Apr-2023	1205.00	1190.63	1191.62	1190.63	1191.62	1191.62	1190.93	325	3.87	2	325	100.00
RECLTD	NH	20-Apr-2023	1186.00	1188.00	1188.00	1186.01	1186.01	1186.01	1186.71	213	2.53	16	213	100.00
RECLTD	NI	20-Apr-2023	1155.00	1150.05	1150.05	1150.05	1150.05	1150.05	1150.05	500	5.75	1	500	100.00
REDINGTON	EQ	20-Apr-2023	168.65	168.75	169.50	165.00	169.30	168.05	167.09	1742754	2911.88	16770	861038	49.41
REFEX	EQ	20-Apr-2023	297.00	298.60	304.00	290.00	293.70	292.70	297.22	73572	218.67	1982	45589	61.97
REGENCERAM	BE	20-Apr-2023	30.45	31.90	31.90	28.95	28.95	28.95	29.68	26008	7.72	134	-	-
RELAXO	EQ	20-Apr-2023	811.80	812.50	839.95	812.00	824.00	825.40	828.52	268695	2226.20	15516	41661	15.50
RELCAPITAL	BE	20-Apr-2023	9.00	9.10	9.10	8.85	9.05	9.00	8.99	182852	16.43	924	-	-
RELCHEMQ	EQ	20-Apr-2023	179.95	179.75	186.25	178.15	178.20	178.70	181.10	11026	19.97	727	5816	52.75
RELIANCE	EQ	20-Apr-2023	2352.00	2354.10	2359.00	2332.10	2345.00	2346.05	2342.63	3233882	75757.83	142307	1328115	41.07
RELIGARE	EQ	20-Apr-2023	152.60	153.40	154.50	152.10	153.20	153.00	153.24	653197	1000.93	9545	486705	74.51
RELINFRA	EQ	20-Apr-2023	159.20	160.30	161.45	158.65	159.10	159.55	159.96	1528868	2445.51	10868	608800	39.82
REMSONSIND	EQ	20-Apr-2023	223.75	224.80	224.80	216.70	222.90	222.60	221.13	3918	8.66	223	3015	76.95
RENUKA	EQ	20-Apr-2023	47.50	47.80	48.90	47.50	47.50	47.55	48.05	12113134	5820.75	19614	3405603	28.11
REPCOHOME	EQ	20-Apr-2023	187.90	189.00	189.20	186.25	188.00	187.10	187.60	43033	80.73	1727	21011	48.83
REPL	EQ	20-Apr-2023	162.90	165.00	184.90	159.50	177.00	176.75	174.13	131015	228.14	2176	83305	63.58
REPRO	EQ	20-Apr-2023	405.25	405.25	406.60	393.15	394.35	394.95	399.41	10061	40.18	557	6940	68.98
RESPONIND	EQ	20-Apr-2023	135.95	136.80	140.90	135.65	138.65	139.55	138.03	93186	128.62	1197	25768	27.65
REVATHI	EQ	20-Apr-2023	1276.65	1291.00	1291.00	1264.25	1275.00	1275.05	1275.66	2240	28.57	298	1778	79.38
REXPIPES	SM	20-Apr-2023	41.00	39.60	40.60	39.20	39.60	39.60	39.75	16000	6.36	4	12000	75.00
RGL	EQ	20-Apr-2023	92.10	92.65	92.75	88.25	88.60	88.75	90.66	81493	73.88	1024	12392	15.21
RHFL	BE	20-Apr-2023	3.15	3.00	3.30	3.00	3.30	3.30	3.09	1240506	38.34	685	-	-
RHIM	EQ	20-Apr-2023	641.50	646.00	651.05	639.05	641.55	644.35	644.93	231460	1492.76	14315	128642	55.58
RICOAUTO	EQ	20-Apr-2023	72.20	72.60	73.95	71.55	71.70	71.80	72.64	339919	246.92	3416	167935	49.40
RIIL	EQ	20-Apr-2023	836.10	839.50	852.40	831.60	837.10	840.25	840.51	172509	1449.96	8719	39328	22.80
RITCO	EQ	20-Apr-2023	169.75	169.95	183.95	168.45	174.00	174.85	177.22	24358	43.17	662	9368	38.46
RITES	EQ	20-Apr-2023	347.80	347.95	355.00	347.95	350.70	349.50	351.41	205597	722.49	11096	68905	33.51
RKDL	BE	20-Apr-2023	18.20	18.30	18.80	17.50	18.75	18.35	18.40	20482	3.77	69	-	-
RKEC	EQ	20-Apr-2023	68.55	68.55	71.30	65.30	67.00	66.35	69.13	58780	40.63	612	36568	62.21
RKFORGE	EQ	20-Apr-2023	307.40	309.10	325.00	308.00	323.60	324.05	319.28	1454278	4643.27	26578	579390	39.84
RMCL	BZ	20-Apr-2023	1.60	1.65	1.65	1.55	1.65	1.65	1.58	41140	0.65	27	-	-
RMDRIP	SM	20-Apr-2023	51.30	51.30	51.95	49.00	51.95	51.95	50.81	8000	4.07	4	8000	100.00
RML	EQ	20-Apr-2023	440.65	444.90	446.95	434.10	437.90	435.30	439.39	8396	36.89	621	4969	59.18
RNAVAL	BZ	20-Apr-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	218801	5.25	115	-	-
ROHLTD	EQ	20-Apr-2023	282.95	288.00	334.00	282.95	328.95	322.85	312.44	1588440	4962.97	36704	455473	28.67
ROLEXRINGS	EQ	20-Apr-2023	1950.30	1952.00	1967.00	1925.00	1925.55	1931.00	1937.12	16646	322.45	2527	10278	61.74
ROLLT	EQ	20-Apr-2023	1.10	1.10	1.15	1.05	1.10	1.10	1.09	245784	2.68	136	141106	57.41
ROML	EQ	20-Apr-2023	40.65	41.95	42.65	41.55	42.65	42.65	42.32	14304	6.05	173	11974	83.71
ROSSARI	EQ	20-Apr-2023	698.05	700.90	706.35	690.70	696.15	698.40	698.91	238414	1666.30	10513	124919	52.40
ROSSELLIND	EQ	20-Apr-2023	256.90	258.65	261.00	253.70	256.10	256.30	257.06	13862	35.63	690	7130	51.44
ROTO	EQ	20-Apr-2023	584.60	590.45	594.00	582.70	588.70	589.60	588.41	10985	64.64	1087	6835	62.22
ROUTE	EQ	20-Apr-2023	1278.25	1286.70	1286.70	1248.20	1255.00	1255.30	1258.53	165218	2079.32	8935	111062	67.22
RPGLIFE	EQ	20-Apr-2023	793.65	785.70	799.00	778.20	786.00	788.85	791.42	32072	253.82	2475	16942	52.82
RPOWER	EQ	20-Apr-2023	12.25	12.25	12.45	12.05	12.05	12.10	12.23	22356101	2733.52	11218	6329591	28.31
RPPINFRA	EQ	20-Apr-2023	41.80	41.95	43.00	41.95	42.20	42.35	42.52	54884	23.34	607	30446	55.47
RPPL	EQ	20-Apr-2023	154.40	154.65	155.90	149.00	150.00	149.95	152.60	8025	12.25	277	6254	77.93
RPSGVENT	EQ	20-Apr-2023	381.65	383.95	397.15	382.10	395.00	395.30	391.65	45535	178.34	2682	20432	44.87
RSSOFTWARE	EQ	20-Apr-2023	25.90	25.65	26.65	25.60	25.85	25.85	26.12	35803	9.35	362	18544	51.79
RSWM	EQ	20-Apr-2023	171.55	173.25	182.10	171.00	178.85	178.55	178.23	373573	665.84	5243	288766	77.30
RSYSTEMS	EQ	20-Apr-2023	257.05	256.25	257.90	256.20	257.20	257.20	257.13	398793	1025.43	4381	343193	86.06
RTNINDIA	EQ	20-Apr-2023	40.00	40.30	40.75	39.90	40.20	40.15	40.27	840611	338.48	3146	364755	43.39
RTNPOWER	EQ	20-Apr-2023	3.10	3.10	3.15	3.05	3.10	3.10	3.09	1924414	59.43	1832	1367155	71.04
RUBYMILLS	EQ	20-Apr-2023	183.35	186.00	189.40	184.55	186.30	187.35	187.64	17910	33.61	772	13000	72.59
RUCHINFRA	BE	20-Apr-2023	8.20	8.35	8.35	8.15	8.20	8.25	8.24	33524	2.76	159	-	-
RUCHIRA	EQ	20-Apr-2023	106.40	106.40	107.25	104.55	105.40	105.25	105.66	27471	29.03	636	14788	53.83
RUPA	EQ	20-Apr-2023	232.00	233.45	258.90	231.80	245.00	243.60	250.88	3217743	8072.64	56089	493589	15.34
RUSHIL	EQ	20-Apr-2023	274.00	271.30	284.00	270.00	275.20	276.35	277.14	167088	463.07	7158	45003	26.93
RUSTOMJEE	EQ	20-Apr-2023	447.90	453.90	453.95	441.00	441.50	442.15	445.80	7280	32.45	588	4629	63.59
RVHL	EQ	20-Apr-2023	22.20	22.00	22.45	21.60	22.00	22.40	22.23	4795	1.07	27	3045	63.50
RVNL	EQ	20-Apr-2023	74.45	74.90	77.80	74.40	77.70	77.10	76.49	27529013	21057.57	63681	7201130	26.16
SADBHAV	EQ	20-Apr-2023	10.70	10.75	10.90	10.40	10.65	10.50	10.60	178886	18.97	505	110855	61.97
SADBHIN	EQ	20-Apr-2023	3.75	3.70	3.75	3.65	3.65	3.65	3.68	58044	2.13	133	52946	91.22
SAFARI	EQ	20-Apr-2023	2179.15	2209.65	2239.75	2164.25	2217.00	2214.00	2203.84	14406	317.49	3590	5615	38.98
SAGARDEEP	EQ	20-Apr-2023	22.45	22.45	23.25	21.35	21.80	22.05	22.13	11411	2.52	175	7873	68.99
SAGCEM	EQ	20-Apr-2023	194.35	195.40	198.65	192.55	193.00	194.05	196.02	57375	112.47	1459	35646	62.13
SAH	EQ	20-Apr-2023	74.05	75.50	76.30	73.40	75.40	75.00	74.57	212000	158.10	1153	154211	72.74
SAHYADRI	EQ	20-Apr-2023	371.95	366.00	377.15	366.00	374.00	374.30	374.87	3159	11.84	229	1666	52.74
SAIL	EQ	20-Apr-2023	82.65	82.50	83.65	82.40	83.25	83.20	83.13	6865529	5707.19	19727	1650947	24.05
SAKAR	EQ	20-Apr-2023	220.40	220.40	227.10	220.20	220.90	221.20	222.99	14709	32.80	391	9091	61.81
SAKHTISUG	EQ	20-Apr-2023	24.85	25.10	25.55	24.15	24.45	24.45	24.69	995121	245.67	2509	491001	49.34
SAKSOFT	EQ	20-Apr-2023	169.90	172.00	181.40	171.10	180.95	179.30	175.56	1013725	1779.69	15183	390961	38.57
SAKUMA	EQ	20-Apr-2023	12.60	12.80	13.45	12.75	13.10	13.10	13.09	440165	57.60	1236	253200	57.52
SALASAR	EQ	20-Apr-2023	42.00	42.00	43.75	41.80	42.35	42.45	42.60	1331477	567.22	3160	797583	59.90
SALONA	EQ	20-Apr-2023	256.80	262.00	262.00	250.55	252.00	254.55	256.87	1044	2.68	112	555	53.16
SALSTEEL	EQ	20-Apr-2023	17.55	17.55	18.75	17.10	17.85	17.80	17.94	298600	53.56	885	170032	56.94
SALZERELEC	EQ	20-Apr-2023	293.00	293.00	298.90	289.05	298.35	297.30	294.64	62694	184.72	2853	30796	49.12
SAMBHAAV	EQ	20-Apr-2023	2.85	2.80	2.85	2.75	2.85	2.80	2.80	29927	0.84	46	19117	63.88
SANCO	BZ	20-Apr-2023	7.25	7.55	7.60	7.55	7.60	7.60	7.60	10131	0.77	26	-	-
SANDESH	EQ	20-Apr-2023	927.25	919.05	942.00	909.00	911.70	917.35	923.33	2695	24.88	265	1658	61.52
SANDHAR	EQ	20-Apr-2023	206.65	206.75	208.05	204.20	207.00	205.55	205.79	13823	28.45	777	9289	67.20
SANGAMIND	EQ	20-Apr-2023	236.50	241.80	252.00	235.55	251.90	250.30	245.61	37030	90.95	1115	27887	75.31
SANGHIIND	EQ	20-Apr-2023	69.75	70.00	70.70	68.30	69.10	68.50	69.17	242228	167.56	1461	174814	72.17
SANGHVIMOV	EQ	20-Apr-2023	372.10	373.75	377.70	372.20	373.35	374.30	374.80	31743	118.97	2433	18595	58.58
SANGINITA	EQ	20-Apr-2023	19.20	19.10	19.70	19.10	19.10	19.10	19.32	10595	2.05	114	6756	63.77
SANOFI	EQ	20-Apr-2023	5966.50	5990.00	5995.00	5960.10	5968.00	5969.85	5974.14	42240	2523.48	9245	31544	74.68
SANSERA	EQ	20-Apr-2023	725.90	731.75	731.75	722.00	727.00	727.35	726.50	14593	106.02	1807	9650	66.13
SAPPHIRE	EQ	20-Apr-2023	1168.85	1187.90	1209.80	1170.35	1197.00	1194.85	1184.75	50969	603.85	4902	33560	65.84
SARDAEN	EQ	20-Apr-2023	1124.90	1124.90	1138.80	1101.25	1103.10	1106.35	1114.49	27724	308.98	4461	16340	58.94
SAREGAMA	EQ	20-Apr-2023	326.10	325.50	330.95	320.60	322.05	322.35	324.96	118168	384.00	6717	61963	52.44
SARLAPOLY	EQ	20-Apr-2023	39.70	39.70	39.70	39.00	39.60	39.40	39.32	30401	11.95	423	17252	56.75
SARVESHWAR	EQ	20-Apr-2023	77.90	79.90	79.90	77.55	79.00	78.25	78.73	3222	2.54	121	1535	47.64
SASKEN	EQ	20-Apr-2023	797.45	800.10	808.00	791.00	806.50	803.00	799.56	10721	85.72	1281	6536	60.96
SASTASUNDR	EQ	20-Apr-2023	249.35	252.00	253.10	245.60	246.80	248.20	249.52	8148	20.33	418	3308	40.60
SATIA	EQ	20-Apr-2023	118.70	119.55	120.30	118.05	119.55	119.85	119.41	73530	87.81	1476	43629	59.33
SATIN	EQ	20-Apr-2023	146.10	148.80	148.80	145.00	145.00	145.85	146.51	66167	96.94	1327	45533	68.82
SATINDLTD	EQ	20-Apr-2023	60.30	60.50	62.35	57.70	59.90	58.90	59.24	136688	80.98	1342	64763	47.38
SBC	EQ	20-Apr-2023	18.50	18.55	19.35	18.55	18.95	18.95	19.04	2943108	560.34	2619	1057608	35.94
SBCL	EQ	20-Apr-2023	485.90	488.00	498.85	483.65	487.90	486.65	489.26	43753	214.07	3786	19237	43.97
SBGLP	EQ	20-Apr-2023	184.45	189.50	190.00	184.65	189.50	189.35	187.97	1439	2.70	133	1068	74.22
SBICARD	EQ	20-Apr-2023	759.15	759.00	760.00	748.35	752.70	753.75	753.13	365114	2749.77	15358	138439	37.92
SBIETFCON	EQ	20-Apr-2023	73.95	73.98	74.47	73.98	74.25	74.22	74.27	1788	1.33	48	1617	90.44
SBIETFIT	EQ	20-Apr-2023	279.69	280.00	280.00	277.01	277.99	277.63	278.18	37489	104.29	584	33948	90.55
SBIETFPB	EQ	20-Apr-2023	213.35	213.96	214.99	213.85	214.06	214.12	214.20	670	1.44	37	472	70.45
SBIETFQLTY	EQ	20-Apr-2023	149.52	149.30	149.30	148.75	149.18	149.17	148.94	1067	1.59	27	580	54.36
SBILIFE	EQ	20-Apr-2023	1123.40	1123.40	1131.80	1112.50	1131.35	1128.85	1123.69	663526	7455.99	33756	279489	42.12
SBIN	EQ	20-Apr-2023	540.30	541.20	545.45	536.65	544.35	544.80	541.56	25588577	138576.35	146793	3937602	15.39
SCAPDVR	EQ	20-Apr-2023	19.20	19.40	19.40	18.25	18.25	18.25	18.39	723233	132.99	788	281266	38.89
SCHAEFFLER	EQ	20-Apr-2023	2855.00	2815.00	2881.95	2758.70	2766.00	2775.85	2814.72	257776	7255.68	27519	155102	60.17
SCHAND	EQ	20-Apr-2023	216.25	216.25	218.50	214.90	217.30	216.10	216.18	52309	113.08	1965	25501	48.75
SCHNEIDER	EQ	20-Apr-2023	164.45	165.70	168.55	164.25	166.90	166.10	166.49	292353	486.73	5936	106282	36.35
SCI	EQ	20-Apr-2023	94.80	95.40	95.75	91.90	92.40	92.25	93.22	1349648	1258.12	8294	1026043	76.02
SCPL	EQ	20-Apr-2023	678.75	692.40	697.10	544.00	565.00	573.55	600.69	247274	1485.35	15898	113469	45.89
SDBL	EQ	20-Apr-2023	171.20	172.35	175.00	168.40	169.60	170.15	171.24	1363047	2334.03	14699	461076	33.83
SDL24BEES	EQ	20-Apr-2023	112.79	112.79	112.80	112.60	112.79	112.79	112.77	333	0.38	11	303	90.99
SDL26BEES	EQ	20-Apr-2023	112.25	112.44	112.44	112.31	112.44	112.44	112.42	83	0.09	14	43	51.81
SEAMECLTD	EQ	20-Apr-2023	692.70	693.65	707.95	672.00	674.00	677.75	691.79	13476	93.23	1490	6852	50.85
SECURCRED	EQ	20-Apr-2023	23.50	23.80	26.30	23.20	25.30	25.20	24.94	809350	201.83	2509	240842	29.76
SECURKLOUD	EQ	20-Apr-2023	31.50	31.95	32.20	31.60	31.90	31.80	31.96	14204	4.54	310	11437	80.52
SEJALLTD	BE	20-Apr-2023	225.70	220.05	236.95	220.05	235.00	235.00	224.21	1088	2.44	27	-	-
SELAN	EQ	20-Apr-2023	258.30	259.00	264.15	259.00	260.20	259.85	261.46	22572	59.02	1072	10496	46.50
SELMC	BE	20-Apr-2023	173.85	177.30	177.30	173.90	177.30	177.30	177.01	21438	37.95	323	-	-
SEPC	EQ	20-Apr-2023	10.10	10.25	10.60	10.05	10.60	10.60	10.38	5789202	601.09	2900	2799599	48.36
SEPOWER	EQ	20-Apr-2023	14.60	15.45	15.45	14.55	14.80	14.70	14.72	13515	1.99	148	6240	46.17
SEQUENT	EQ	20-Apr-2023	77.30	78.75	78.75	73.90	74.20	74.25	75.86	3062236	2323.00	15908	634967	20.74
SERVOTECH	BE	20-Apr-2023	57.45	58.60	59.90	54.60	54.60	54.60	56.68	160772	91.13	1276	-	-
SESHAPAPER	EQ	20-Apr-2023	262.00	262.00	264.65	256.40	259.00	258.35	259.88	45816	119.07	2255	30337	66.21
SETCO	BE	20-Apr-2023	7.25	7.25	7.60	7.25	7.35	7.35	7.46	68652	5.12	164	-	-
SETF10GILT	EQ	20-Apr-2023	211.86	212.50	212.50	212.00	212.49	212.48	212.45	1568	3.33	14	1448	92.35
SETFGOLD	EQ	20-Apr-2023	52.48	52.98	53.07	52.71	52.97	52.91	52.91	279188	147.73	1067	200095	71.67
SETFNIF50	EQ	20-Apr-2023	182.35	182.70	183.00	182.09	182.60	182.49	182.46	229756	419.20	1885	139014	60.51
SETFNIFBK	EQ	20-Apr-2023	422.26	422.50	424.44	422.22	423.30	423.73	423.02	160512	679.00	644	153169	95.43
SETFNN50	EQ	20-Apr-2023	403.80	403.68	404.70	403.25	403.77	403.72	403.92	10865	43.89	279	9514	87.57
SEYAIND	BE	20-Apr-2023	16.75	17.05	17.05	17.05	17.05	17.05	17.05	48893	8.34	18	-	-
SFL	EQ	20-Apr-2023	1056.55	1065.05	1077.60	1060.60	1065.10	1065.65	1066.26	7016	74.81	1920	2861	40.78
SGBAPR28I	GB	20-Apr-2023	5724.20	5764.00	5764.20	5711.05	5730.00	5730.00	5735.71	119	6.83	36	105	88.24
SGBAUG24	GB	20-Apr-2023	5975.88	5975.88	6006.00	5950.00	5995.00	5995.00	5977.24	259	15.48	35	239	92.28
SGBAUG28V	GB	20-Apr-2023	5785.85	5799.00	5799.00	5730.00	5741.00	5744.52	5757.31	1286	74.04	163	1106	86.00
SGBAUG29V	GB	20-Apr-2023	5650.28	5688.00	5688.00	5651.01	5684.00	5684.00	5662.91	142	8.04	44	112	78.87
SGBAUG30	GB	20-Apr-2023	5729.37	5729.37	5789.00	5680.00	5680.00	5689.50	5721.17	188	10.76	59	126	67.02
SGBD29VIII	GB	20-Apr-2023	5630.04	5645.01	5663.00	5645.00	5662.00	5662.33	5657.10	532	30.10	67	467	87.78
SGBDC27VII	GB	20-Apr-2023	5800.00	5775.00	5809.00	5775.00	5809.00	5809.00	5780.67	12	0.69	2	12	100.00
SGBDE30III	GB	20-Apr-2023	5728.65	5729.90	5750.00	5722.00	5725.00	5725.00	5733.77	447	25.63	113	356	79.64
SGBDEC2512	GB	20-Apr-2023	6005.00	6005.00	6005.00	6005.00	6005.00	6005.00	6005.00	4	0.24	2	4	100.00
SGBDEC25XI	GB	20-Apr-2023	6183.00	6159.00	6159.00	6159.00	6159.00	6159.00	6159.00	11	0.68	3	11	100.00
SGBDEC26	GB	20-Apr-2023	6054.99	6054.00	6099.00	6054.00	6054.00	6054.00	6055.80	25	1.51	11	25	100.00
SGBFEB24	GB	20-Apr-2023	5955.51	5927.00	6075.00	5851.00	5920.00	5921.09	5910.88	143	8.45	44	107	74.83
SGBFEB27	GB	20-Apr-2023	5801.00	5775.00	5975.00	5775.00	5975.00	5975.00	5802.76	42	2.44	4	41	97.62
SGBFEB28IX	GB	20-Apr-2023	5700.00	5700.00	5700.00	5700.00	5700.00	5700.00	5700.00	1	0.06	1	1	100.00
SGBFEB29XI	GB	20-Apr-2023	5662.60	5662.00	5685.00	5650.00	5664.99	5662.49	5663.43	134	7.59	14	124	92.54
SGBJ28VIII	GB	20-Apr-2023	5653.01	5625.00	5725.00	5625.00	5656.00	5656.00	5715.83	175	10.00	16	175	100.00
SGBJAN29IX	GB	20-Apr-2023	5661.22	5612.02	5680.00	5612.02	5680.00	5673.36	5652.65	1178	66.59	113	884	75.04
SGBJAN29X	GB	20-Apr-2023	5646.37	5650.60	5681.00	5640.00	5675.00	5675.00	5654.07	129	7.29	32	100	77.52
SGBJAN30IX	GB	20-Apr-2023	5662.17	5663.00	5680.00	5653.10	5680.00	5679.87	5665.80	220	12.46	20	202	91.82
SGBJU29III	GB	20-Apr-2023	5655.07	5670.00	5675.00	5601.00	5654.20	5654.18	5655.41	171	9.67	45	107	62.57
SGBJUL25	GB	20-Apr-2023	5951.01	5940.00	5950.00	5901.00	5940.00	5940.00	5928.17	312	18.50	11	261	83.65
SGBJUL28IV	GB	20-Apr-2023	5662.98	5650.00	5690.00	5650.00	5674.00	5674.00	5670.50	240	13.61	58	234	97.50
SGBJUL29IV	GB	20-Apr-2023	5643.31	5650.00	5669.00	5645.00	5661.00	5661.21	5657.79	94	5.32	61	81	86.17
SGBJUN27	GB	20-Apr-2023	5724.00	5740.00	5740.00	5732.00	5732.00	5732.00	5736.80	5	0.29	2	5	100.00
SGBJUN28	GB	20-Apr-2023	5670.00	5650.00	5700.00	5650.00	5666.00	5666.00	5662.45	206	11.66	28	192	93.20
SGBJUN29II	GB	20-Apr-2023	5656.99	5650.00	5679.99	5640.00	5650.10	5651.08	5654.20	275	15.55	69	230	83.64
SGBJUN30	GB	20-Apr-2023	5683.30	5683.30	5730.00	5656.00	5702.20	5700.23	5698.22	101	5.76	33	90	89.11
SGBMAR24	GB	20-Apr-2023	5933.01	6000.00	6000.00	5926.00	5926.00	5926.00	5951.00	15	0.89	3	15	100.00
SGBMAR25	GB	20-Apr-2023	5908.86	5900.05	5989.00	5880.00	5950.00	5950.00	5936.13	77	4.57	25	57	74.03
SGBMAR28X	GB	20-Apr-2023	5672.00	5650.00	5680.00	5650.00	5675.01	5675.01	5657.86	7	0.40	3	7	100.00
SGBMAR30X	GB	20-Apr-2023	5652.50	5670.00	5700.00	5652.50	5685.00	5683.58	5675.09	91	5.16	21	74	81.32
SGBMAR31IV	GB	20-Apr-2023	5785.46	5785.46	5800.00	5702.00	5740.00	5721.38	5762.59	1540	88.74	164	1133	73.57
SGBMAY25	GB	20-Apr-2023	5977.60	5985.00	5985.00	5951.11	5970.00	5970.00	5960.65	17	1.01	3	17	100.00
SGBMAY26	GB	20-Apr-2023	6000.01	5950.01	5951.10	5950.01	5951.10	5951.10	5950.10	38	2.26	2	38	100.00
SGBMAY28	GB	20-Apr-2023	5690.00	5689.00	5690.00	5670.00	5671.50	5672.49	5680.90	264	15.00	41	258	97.73
SGBMAY29I	GB	20-Apr-2023	5660.29	5660.00	5675.00	5653.00	5674.00	5669.35	5667.18	741	41.99	246	716	96.63
SGBMR29XII	GB	20-Apr-2023	5633.16	5655.00	5660.00	5642.00	5660.00	5659.54	5655.16	769	43.49	202	618	80.36
SGBN28VIII	GB	20-Apr-2023	5759.49	5712.00	5744.00	5710.00	5723.00	5723.00	5719.34	90	5.15	21	66	73.33
SGBNOV23	GB	20-Apr-2023	5980.00	5980.00	6044.00	5980.00	6030.00	6025.00	6010.80	5	0.30	4	3	60.00
SGBNOV24	GB	20-Apr-2023	6001.00	6001.90	6030.00	5963.31	6030.00	6029.96	6001.04	225	13.50	19	217	96.44
SGBNOV26	GB	20-Apr-2023	6000.00	5940.00	5950.00	5940.00	5950.00	5948.33	5948.33	6	0.36	2	6	100.00
SGBNV29VII	GB	20-Apr-2023	5661.90	5661.90	5680.00	5661.51	5670.01	5671.82	5672.32	369	20.93	39	285	77.24
SGBOC28VII	GB	20-Apr-2023	5659.95	5688.98	5688.98	5641.01	5674.50	5672.50	5668.09	145	8.22	38	119	82.07
SGBOCT25IV	GB	20-Apr-2023	6141.00	6129.99	6129.99	6129.99	6129.99	6129.99	6129.99	4	0.25	1	4	100.00
SGBOCT27	GB	20-Apr-2023	5820.00	5799.00	5800.00	5799.00	5800.00	5800.00	5799.94	65	3.77	5	65	100.00
SGBOCT27VI	GB	20-Apr-2023	5742.57	5789.99	5789.99	5780.00	5789.49	5789.49	5789.57	346	20.03	18	336	97.11
SGBSEP24	GB	20-Apr-2023	5902.57	5950.00	6000.00	5925.00	6000.00	5997.00	5980.95	63	3.77	13	53	84.13
SGBSEP28VI	GB	20-Apr-2023	5745.33	5735.00	5735.00	5652.00	5660.00	5664.16	5697.17	92	5.24	36	79	85.87
SGBSEP29VI	GB	20-Apr-2023	5650.21	5647.00	5670.00	5641.00	5664.00	5662.45	5662.10	541	30.63	92	448	82.81
SGIL	EQ	20-Apr-2023	124.50	125.00	125.90	123.00	124.90	123.80	124.62	3980	4.96	126	2830	71.11
SGL	EQ	20-Apr-2023	14.65	14.80	14.95	14.45	14.95	14.85	14.78	9219	1.36	97	7170	77.77
SHAHALLOYS	EQ	20-Apr-2023	51.30	51.00	51.20	49.55	49.60	49.95	49.84	12244	6.10	106	11173	91.25
SHAILY	EQ	20-Apr-2023	1014.20	1034.50	1034.50	998.00	998.00	1001.85	1009.16	2737	27.62	634	1670	61.02
SHAKTIPUMP	EQ	20-Apr-2023	437.30	450.00	464.00	442.80	445.70	445.55	455.16	330565	1504.60	14515	77591	23.47
SHALBY	EQ	20-Apr-2023	147.70	147.20	152.00	146.80	149.00	149.35	149.19	100503	149.94	2395	45711	45.48
SHALPAINTS	EQ	20-Apr-2023	148.70	149.15	150.60	148.45	149.00	149.30	149.59	11736	17.56	363	6712	57.19
SHANKARA	EQ	20-Apr-2023	636.45	639.25	642.90	622.35	628.50	629.65	633.87	14557	92.27	1617	5157	35.43
SHANTI	EQ	20-Apr-2023	15.30	15.10	15.75	15.10	15.70	15.65	15.35	24659	3.78	90	22146	89.81
SHANTIGEAR	EQ	20-Apr-2023	352.40	357.70	358.20	348.00	351.95	350.90	352.66	25055	88.36	1692	13955	55.70
SHARDACROP	EQ	20-Apr-2023	457.10	461.65	461.65	452.05	454.50	453.60	454.37	52636	239.16	2976	31504	59.85
SHARDAMOTR	EQ	20-Apr-2023	627.55	630.45	633.95	623.00	628.15	623.95	627.26	3550	22.27	379	2156	60.73
SHAREINDIA	EQ	20-Apr-2023	1210.50	1210.50	1220.00	1202.75	1215.00	1218.15	1213.70	36794	446.57	1907	11651	31.67
SHAREINDIA	W1	20-Apr-2023	748.35	755.00	760.00	741.00	745.00	750.15	753.86	3717	28.02	34	3592	96.64
SHARIABEES	EQ	20-Apr-2023	382.99	383.31	384.06	380.00	381.94	381.65	381.78	2721	10.39	128	2384	87.61
SHEMAROO	EQ	20-Apr-2023	121.55	121.60	124.05	121.00	123.80	123.20	123.26	22319	27.51	523	14097	63.16
SHERA	SM	20-Apr-2023	85.50	87.00	97.00	86.50	95.00	96.00	92.55	826000	764.44	369	414000	50.12
SHILPAMED	EQ	20-Apr-2023	256.90	258.85	262.30	254.00	255.40	255.55	257.45	526546	1355.61	10881	83892	15.93
SHIVALIK	EQ	20-Apr-2023	790.50	791.15	802.15	783.20	798.00	795.90	793.27	10942	86.80	931	6755	61.73
SHIVAMAUTO	EQ	20-Apr-2023	25.15	25.35	25.80	24.90	25.70	25.50	25.49	31617	8.06	290	22968	72.64
SHIVAMILLS	EQ	20-Apr-2023	73.10	73.15	87.70	73.10	87.70	87.70	86.09	86117	74.14	632	50196	58.29
SHIVATEX	EQ	20-Apr-2023	122.35	122.00	128.40	121.05	123.30	124.15	125.11	18747	23.45	737	10145	54.12
SHIVAUM	SM	20-Apr-2023	215.00	225.00	225.00	225.00	225.00	225.00	225.00	3000	6.75	1	3000	100.00
SHK	EQ	20-Apr-2023	110.95	111.70	113.90	109.25	112.00	113.15	111.80	74509	83.30	2258	36407	48.86
SHOPERSTOP	EQ	20-Apr-2023	592.10	598.00	641.65	595.15	624.80	624.90	624.82	409647	2559.57	22153	39324	9.60
SHRADHA	EQ	20-Apr-2023	47.85	52.35	52.60	47.40	49.40	49.85	51.33	109181	56.04	1187	67667	61.98
SHREDIGCEM	EQ	20-Apr-2023	70.25	70.75	70.80	68.60	69.10	69.00	69.46	180069	125.08	2388	88567	49.19
SHREECEM	EQ	20-Apr-2023	24758.95	24824.95	24898.85	24175.95	24230.00	24254.40	24405.18	37209	9080.92	13720	9220	24.78
SHREEPUSHK	EQ	20-Apr-2023	162.45	163.00	168.00	161.80	168.00	166.00	165.02	15113	24.94	558	10038	66.42
SHREERAMA	EQ	20-Apr-2023	10.10	10.45	10.75	10.40	10.65	10.60	10.64	55052	5.86	105	49021	89.04
SHRENIK	EQ	20-Apr-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.14	380854	4.32	371	280608	73.68
SHREYANIND	EQ	20-Apr-2023	158.95	159.95	159.95	156.25	156.75	156.75	157.91	4889	7.72	404	2102	42.99
SHREYAS	EQ	20-Apr-2023	301.45	305.95	306.80	300.00	304.75	304.75	304.04	35783	108.80	1350	27840	77.80
SHRIPISTON	BE	20-Apr-2023	1131.90	1131.90	1148.00	1102.05	1131.00	1120.65	1123.51	254	2.85	27	-	-
SHRIRAMFIN	EQ	20-Apr-2023	1366.55	1370.05	1373.55	1335.85	1339.35	1339.35	1351.80	394557	5333.61	22196	156084	39.56
SHRIRAMFIN	YI	20-Apr-2023	1044.06	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	4	0.04	1	4	100.00
SHRIRAMFIN	YK	20-Apr-2023	1064.00	1064.94	1064.94	1063.00	1063.00	1063.00	1064.57	52	0.55	2	52	100.00
SHRIRAMFIN	YL	20-Apr-2023	1098.00	1085.01	1085.01	1085.01	1085.01	1085.01	1085.01	100	1.09	1	100	100.00
SHRIRAMFIN	YN	20-Apr-2023	1524.94	1521.55	1521.55	1520.00	1521.00	1520.86	1520.94	1100	16.73	17	1100	100.00
SHRIRAMFIN	YO	20-Apr-2023	1004.00	1001.00	1001.10	1001.00	1001.10	1001.10	1001.01	19	0.19	2	19	100.00
SHRIRAMFIN	YR	20-Apr-2023	1040.00	1042.00	1045.00	1040.36	1042.25	1042.28	1042.20	885	9.22	15	660	74.58
SHRIRAMFIN	YU	20-Apr-2023	1492.00	1481.00	1790.00	1481.00	1790.00	1790.00	1635.50	4	0.07	2	2	50.00
SHRIRAMFIN	Z2	20-Apr-2023	1454.90	1451.21	1451.21	1451.21	1451.21	1451.21	1451.21	50	0.73	1	50	100.00
SHRIRAMFIN	ZI	20-Apr-2023	1000.00	1000.00	1001.01	1000.00	1000.01	1000.01	1000.29	700	7.00	19	700	100.00
SHRIRAMPPS	EQ	20-Apr-2023	65.35	65.80	66.15	65.15	65.40	65.25	65.68	107196	70.41	1182	42655	39.79
SHUBHLAXMI	SM	20-Apr-2023	52.25	54.00	54.85	51.00	54.85	54.85	53.76	119000	63.98	57	109000	91.60
SHYAMCENT	EQ	20-Apr-2023	17.75	18.00	18.00	17.80	17.95	17.90	17.90	86206	15.43	452	56025	64.99
SHYAMMETL	EQ	20-Apr-2023	301.40	301.85	313.70	300.00	311.00	310.45	309.32	296253	916.38	6657	176193	59.47
SIEMENS	EQ	20-Apr-2023	3261.75	3277.00	3301.15	3262.90	3265.00	3271.30	3277.69	192813	6319.82	18834	110810	57.47
SIGACHI	EQ	20-Apr-2023	246.35	248.80	251.00	244.80	247.00	246.85	247.62	47845	118.47	3285	23476	49.07
SIGIND	EQ	20-Apr-2023	35.75	35.55	36.55	34.75	35.05	35.05	35.53	27282	9.69	252	14562	53.38
SIGMA	SM	20-Apr-2023	204.50	210.00	210.00	210.00	210.00	210.00	210.00	2250	4.73	3	2250	100.00
SIKKO	EQ	20-Apr-2023	86.55	87.95	87.95	84.70	85.00	85.25	85.72	11407	9.78	443	6505	57.03
SIL	BE	20-Apr-2023	28.80	29.15	29.15	28.10	28.75	28.60	28.63	43378	12.42	448	-	-
SILGO	EQ	20-Apr-2023	17.00	17.25	17.90	17.20	17.70	17.70	17.52	8842	1.55	82	5744	64.96
SILINV	EQ	20-Apr-2023	301.40	303.45	303.45	293.10	300.00	301.15	298.73	306	0.91	36	253	82.68
SILLYMONKS	EQ	20-Apr-2023	17.65	17.65	19.00	17.65	18.80	18.35	18.46	8629	1.59	76	3865	44.79
SILVER	EQ	20-Apr-2023	75.65	76.45	77.03	76.29	76.91	76.79	76.60	32969	25.25	322	20997	63.69
SILVERBEES	EQ	20-Apr-2023	73.00	73.81	74.78	73.80	74.70	74.57	74.21	2251078	1670.58	2699	1267225	56.29
SILVERETF	EQ	20-Apr-2023	75.81	76.40	85.00	76.40	79.00	84.10	83.56	175	0.15	22	92	52.57
SILVERTUC	EQ	20-Apr-2023	342.90	346.05	355.80	333.00	355.80	353.15	347.93	11717	40.77	679	2850	24.32
SIMBHALS	EQ	20-Apr-2023	25.60	26.00	26.45	24.90	24.90	25.10	25.70	100212	25.75	741	48795	48.69
SIMPLEXINF	EQ	20-Apr-2023	37.00	37.70	37.80	36.75	36.75	36.85	37.03	36769	13.62	207	27416	74.56
SINTERCOM	EQ	20-Apr-2023	101.40	100.10	103.85	99.00	99.00	100.60	100.09	5975	5.98	45	5384	90.11
SIRCA	EQ	20-Apr-2023	599.15	600.00	602.70	582.00	589.00	587.60	588.82	71351	420.13	6367	46798	65.59
SIS	EQ	20-Apr-2023	376.35	379.55	384.00	372.95	375.35	375.60	378.69	60367	228.60	4817	22542	37.34
SITINET	EQ	20-Apr-2023	1.20	1.20	1.20	1.15	1.15	1.15	1.17	751025	8.76	309	657431	87.54
SIYSIL	EQ	20-Apr-2023	477.80	478.10	486.10	471.95	475.60	475.90	479.58	58580	280.94	6159	20470	34.94
SJS	EQ	20-Apr-2023	409.95	414.00	414.00	403.80	409.90	407.05	407.77	16340	66.63	1171	9563	58.53
SJVN	EQ	20-Apr-2023	33.00	33.05	33.65	32.90	33.15	33.20	33.26	1867170	621.02	3445	945309	50.63
SKFINDIA	EQ	20-Apr-2023	4152.65	4160.70	4288.00	4159.95	4196.00	4191.50	4201.92	75300	3164.04	7614	59411	78.90
SKIPPER	EQ	20-Apr-2023	101.30	102.05	104.75	101.70	103.00	102.30	102.98	125875	129.62	1722	51150	40.64
SKMEGGPROD	EQ	20-Apr-2023	147.50	149.00	149.00	143.55	146.00	145.70	146.05	57979	84.68	1348	34766	59.96
SKP	SM	20-Apr-2023	193.25	192.00	192.00	186.00	187.95	187.95	187.99	5000	9.40	5	4000	80.00
SKYGOLD	EQ	20-Apr-2023	342.85	344.95	350.00	340.40	343.00	342.75	344.23	38095	131.14	794	18848	49.48
SMARTLINK	EQ	20-Apr-2023	149.00	152.50	152.50	147.10	148.00	148.10	149.51	6045	9.04	173	4624	76.49
SMCGLOBAL	EQ	20-Apr-2023	74.75	74.70	75.40	74.05	75.00	74.65	74.83	40642	30.41	358	25158	61.90
SMLISUZU	EQ	20-Apr-2023	899.95	899.95	1054.90	899.95	996.00	994.95	1002.31	394325	3952.36	26808	92566	23.47
SMLT	EQ	20-Apr-2023	176.90	175.10	177.75	173.45	175.95	175.25	174.97	13662	23.90	521	8431	61.71
SMSLIFE	EQ	20-Apr-2023	541.75	549.85	562.00	545.00	559.75	559.70	558.17	1251	6.98	83	664	53.08
SMSPHARMA	EQ	20-Apr-2023	76.60	76.80	83.25	76.75	82.00	82.25	80.47	208575	167.84	2461	110328	52.90
SMVD	SM	20-Apr-2023	11.55	12.10	12.10	12.10	12.10	12.10	12.10	4040	0.49	1	4040	100.00
SNOWMAN	EQ	20-Apr-2023	33.40	33.30	34.55	33.30	34.50	34.35	34.13	417362	142.46	1680	214042	51.28
SOBHA	EQ	20-Apr-2023	461.80	463.95	466.35	455.25	464.50	462.60	460.29	359041	1652.64	15875	113555	31.63
SOFTTECH	EQ	20-Apr-2023	156.90	169.00	187.95	160.00	160.00	162.45	176.07	101695	179.05	3588	27451	26.99
SOLARA	EQ	20-Apr-2023	373.65	373.95	376.55	368.60	370.00	370.05	372.63	47667	177.62	5570	17657	37.04
SOLARINDS	EQ	20-Apr-2023	3844.60	3840.00	3850.00	3745.15	3771.85	3757.60	3790.06	23923	906.70	4674	15192	63.50
SOLEX	SM	20-Apr-2023	404.00	410.00	424.20	410.00	410.25	410.25	417.77	8800	36.76	19	8400	95.45
SOMANYCERA	EQ	20-Apr-2023	518.15	515.00	538.75	515.00	524.25	523.00	526.76	109864	578.72	7072	58906	53.62
SOMATEX	BE	20-Apr-2023	24.65	23.45	23.45	23.45	23.45	23.45	23.45	17889	4.19	84	-	-
SOMICONVEY	EQ	20-Apr-2023	47.35	47.20	48.95	46.25	47.80	47.30	47.23	18533	8.75	221	11306	61.00
SONACOMS	EQ	20-Apr-2023	464.75	461.00	479.85	461.00	477.90	477.65	476.68	3508797	16725.83	63719	2167175	61.76
SONAMCLOCK	EQ	20-Apr-2023	39.25	39.65	40.45	39.60	40.00	39.95	39.85	30172	12.02	205	7420	24.59
SONATSOFTW	EQ	20-Apr-2023	825.40	830.95	834.90	807.10	814.00	813.95	817.63	559990	4578.62	18504	128448	22.94
SONUINFRA	SM	20-Apr-2023	49.85	47.00	47.50	47.00	47.50	47.50	47.25	6000	2.84	2	3000	50.00
SOTAC	ST	20-Apr-2023	116.50	118.00	121.00	115.00	120.00	120.00	117.06	80400	94.12	26	79200	98.51
SOTL	EQ	20-Apr-2023	280.20	277.25	284.10	277.00	278.20	278.30	280.97	20939	58.83	1905	11693	55.84
SOUTHBANK	EQ	20-Apr-2023	15.60	15.70	15.75	15.45	15.50	15.50	15.58	15338102	2390.36	9579	5661907	36.91
SOUTHWEST	EQ	20-Apr-2023	138.75	137.10	138.95	130.95	131.00	131.45	136.12	27332	37.20	228	5834	21.34
SPAL	EQ	20-Apr-2023	339.15	339.60	345.55	339.25	345.20	344.60	342.17	12259	41.95	1212	3900	31.81
SPANDANA	EQ	20-Apr-2023	574.35	574.30	592.65	572.35	578.55	581.90	583.80	34319	200.35	3384	19980	58.22
SPARC	EQ	20-Apr-2023	194.95	194.95	198.90	193.00	195.30	194.80	196.43	740532	1454.65	11274	145741	19.68
SPCENET	EQ	20-Apr-2023	17.00	17.30	17.30	16.35	16.60	16.90	16.88	1196641	202.01	511	1037891	86.73
SPECIALITY	EQ	20-Apr-2023	217.15	218.90	237.60	215.80	232.00	231.35	230.32	1174263	2704.52	14329	682031	58.08
SPECTRUM	SM	20-Apr-2023	440.00	440.00	450.00	440.00	450.00	450.00	444.00	6000	26.64	4	6000	100.00
SPENCERS	EQ	20-Apr-2023	57.75	57.95	58.50	57.60	57.70	57.95	58.07	48530	28.18	1306	30000	61.82
SPENTEX	BZ	20-Apr-2023	1.30	1.35	1.35	1.25	1.25	1.25	1.25	9421	0.12	12	-	-
SPIC	EQ	20-Apr-2023	64.75	64.90	65.25	63.55	63.65	63.75	64.29	450461	289.61	2473	201573	44.75
SPICEJET	EQ	20-Apr-2023	32.30	32.40	32.85	32.20	32.25	32.30	32.52	803203	261.20	2637	375166	46.71
SPLIL	EQ	20-Apr-2023	66.15	66.50	67.50	65.55	66.50	66.20	66.72	44395	29.62	554	30977	69.78
SPLPETRO	EQ	20-Apr-2023	375.40	378.25	379.95	370.20	378.35	376.60	374.45	55946	209.49	4824	38105	68.11
SPMLINFRA	BE	20-Apr-2023	27.15	27.90	28.50	25.80	28.50	28.50	27.21	99194	26.99	243	-	-
SPORTKING	EQ	20-Apr-2023	650.30	652.00	657.00	648.00	652.20	651.35	652.62	8845	57.72	963	5079	57.42
SREEL	EQ	20-Apr-2023	186.70	190.00	210.00	184.00	197.35	200.55	201.40	192186	387.06	6281	47068	24.49
SREIBNPNCD	NU	20-Apr-2023	140.00	148.99	149.00	148.00	148.00	148.00	148.95	210	0.31	3	200	95.24
SREIBNPNCD	NV	20-Apr-2023	126.00	130.00	130.00	130.00	130.00	130.00	130.00	75	0.10	2	75	100.00
SRF	EQ	20-Apr-2023	2470.45	2475.10	2489.95	2462.60	2471.80	2472.85	2474.14	257583	6372.98	19126	137799	53.50
SRHHYPOLTD	EQ	20-Apr-2023	511.90	514.00	519.15	496.00	502.00	500.75	502.11	40647	204.09	3302	20948	51.54
SRIVASAVI	SM	20-Apr-2023	73.85	73.80	76.80	72.40	73.60	73.80	74.96	66000	49.47	22	51000	77.27
SRPL	EQ	20-Apr-2023	49.15	49.60	50.50	46.80	46.80	47.20	48.04	60887	29.25	344	51023	83.80
SSINFRA	ST	20-Apr-2023	6.95	6.60	6.60	6.60	6.60	6.60	6.60	6000	0.40	2	6000	100.00
SSWL	EQ	20-Apr-2023	161.90	163.00	164.15	160.30	161.85	161.80	162.45	144396	234.57	2720	85694	59.35
STAR	EQ	20-Apr-2023	309.45	309.00	314.30	306.90	313.50	313.00	309.23	288498	892.12	6449	175479	60.83
STARCEMENT	EQ	20-Apr-2023	113.15	113.95	114.15	112.05	112.20	112.55	112.81	77883	87.86	1596	39449	50.65
STARHEALTH	EQ	20-Apr-2023	594.55	595.00	602.00	582.35	598.00	595.30	592.31	157210	931.16	5342	92346	58.74
STARPAPER	EQ	20-Apr-2023	162.25	163.00	163.95	162.00	163.15	162.95	162.78	6820	11.10	329	4073	59.72
STARTECK	EQ	20-Apr-2023	109.50	114.25	114.90	107.00	110.50	109.35	110.55	1164	1.29	92	903	77.58
STCINDIA	EQ	20-Apr-2023	74.60	74.65	74.80	73.10	73.50	73.75	74.02	12378	9.16	185	6648	53.71
STEELCAS	EQ	20-Apr-2023	478.20	474.65	485.55	474.65	477.85	476.40	479.16	2473	11.85	257	1741	70.40
STEELCITY	EQ	20-Apr-2023	62.85	62.35	63.55	61.25	63.00	62.60	62.69	17660	11.07	209	12801	72.49
STEELXIND	EQ	20-Apr-2023	16.45	16.55	16.70	16.05	16.40	16.45	16.31	4127109	673.11	1641	3336335	80.84
STEL	EQ	20-Apr-2023	141.50	141.50	143.45	141.50	142.00	141.95	142.57	1269	1.81	63	701	55.24
STERTOOLS	EQ	20-Apr-2023	403.35	405.25	421.95	405.25	419.50	417.60	416.63	202669	844.38	10356	51873	25.59
STLTECH	EQ	20-Apr-2023	158.00	158.85	160.40	157.00	158.50	158.25	158.79	391487	621.64	9637	219011	55.94
STOVEKRAFT	EQ	20-Apr-2023	382.15	383.90	385.80	375.55	379.10	378.55	379.56	135672	514.95	6678	73028	53.83
STYLAMIND	EQ	20-Apr-2023	1081.90	1086.00	1114.15	1060.00	1108.10	1101.25	1099.73	38772	426.39	6250	17836	46.00
STYRENIX	EQ	20-Apr-2023	798.70	799.95	803.00	782.60	794.95	795.20	797.10	21051	167.80	2442	10342	49.13
SUBEXLTD	EQ	20-Apr-2023	31.90	31.95	32.30	31.75	32.10	32.05	32.04	891691	285.72	3280	569709	63.89
SUBROS	EQ	20-Apr-2023	305.65	305.95	306.90	303.05	303.05	304.30	305.20	10686	32.61	347	8306	77.73
SUDARSCHEM	EQ	20-Apr-2023	416.45	417.00	418.00	408.00	408.30	410.35	413.45	44513	184.04	2857	22338	50.18
SUKHJITS	EQ	20-Apr-2023	390.80	394.70	399.90	390.45	392.60	394.35	393.68	5736	22.58	504	1241	21.64
SULA	EQ	20-Apr-2023	383.35	386.95	409.00	383.60	385.35	387.00	398.52	2567561	10232.36	54201	601241	23.42
SUMEETINDS	BE	20-Apr-2023	3.30	3.45	3.45	3.15	3.35	3.35	3.31	155814	5.16	211	-	-
SUMICHEM	EQ	20-Apr-2023	425.85	427.90	429.55	421.85	427.50	427.05	424.64	194658	826.59	4621	104750	53.81
SUMIT	BE	20-Apr-2023	32.90	32.90	34.50	32.65	33.50	34.30	33.94	37600	12.76	110	-	-
SUMMITSEC	EQ	20-Apr-2023	605.30	608.50	608.50	602.05	605.05	605.15	604.88	844	5.11	54	695	82.35
SUNCLAYLTD	EQ	20-Apr-2023	3896.05	3896.05	3978.00	3879.15	3950.00	3927.85	3938.22	17266	679.97	4450	13007	75.33
SUNDARAM	EQ	20-Apr-2023	2.40	2.40	2.50	2.35	2.40	2.40	2.43	357146	8.66	308	195468	54.73
SUNDARMFIN	EQ	20-Apr-2023	2295.00	2313.00	2338.90	2284.55	2320.45	2320.20	2323.09	38431	892.79	6483	30121	78.38
SUNDARMHLD	EQ	20-Apr-2023	83.55	84.25	85.55	83.50	84.00	84.55	84.31	42618	35.93	395	27995	65.69
SUNDRMBRAK	EQ	20-Apr-2023	333.50	335.00	339.80	333.50	335.00	336.35	335.79	1149	3.86	84	993	86.42
SUNDRMFAST	EQ	20-Apr-2023	1025.50	1031.00	1038.80	1012.90	1024.00	1026.25	1022.79	96626	988.28	8763	55428	57.36
SUNFLAG	EQ	20-Apr-2023	147.85	148.75	151.40	146.25	149.25	150.40	148.44	386444	573.65	5275	130271	33.71
SUNPHARMA	EQ	20-Apr-2023	995.50	999.10	1002.10	983.75	988.00	987.75	990.90	1638094	16231.92	59935	865957	52.86
SUNTECK	EQ	20-Apr-2023	302.10	307.40	307.40	296.40	298.20	298.75	300.08	159198	477.72	9501	73470	46.15
SUNTV	EQ	20-Apr-2023	420.10	421.00	422.25	416.05	417.55	416.90	418.18	351695	1470.72	11270	114870	32.66
SUPERHOUSE	EQ	20-Apr-2023	235.00	237.00	278.45	237.00	272.75	273.90	266.70	611860	1631.83	14874	151295	24.73
SUPERSPIN	EQ	20-Apr-2023	6.85	6.85	7.10	6.75	6.80	6.85	6.90	23671	1.63	192	14953	63.17
SUPRAJIT	EQ	20-Apr-2023	357.30	357.50	360.00	348.10	349.95	350.60	353.06	181691	641.49	12371	103459	56.94
SUPREMEENG	BE	20-Apr-2023	0.95	0.95	1.00	0.90	1.00	0.95	0.94	460364	4.31	202	-	-
SUPREMEIND	EQ	20-Apr-2023	2598.70	2598.70	2654.70	2571.50	2632.55	2633.95	2623.55	271781	7130.30	12240	235113	86.51
SUPREMEINF	EQ	20-Apr-2023	26.70	26.70	27.00	25.65	27.00	26.35	26.35	21660	5.71	108	14257	65.82
SUPRIYA	EQ	20-Apr-2023	224.35	225.85	228.25	223.70	226.45	226.15	225.91	155034	350.24	5502	66361	42.80
SURANASOL	EQ	20-Apr-2023	19.05	19.05	20.15	18.65	19.50	19.40	19.60	59850	11.73	566	33300	55.64
SURANAT&P	EQ	20-Apr-2023	9.00	9.20	9.20	9.00	9.10	9.05	9.10	49107	4.47	157	33033	67.27
SURANI	SM	20-Apr-2023	87.20	91.55	91.55	91.55	91.55	91.55	91.55	8000	7.32	3	8000	100.00
SURYALAXMI	EQ	20-Apr-2023	51.45	52.75	52.95	50.75	51.65	51.70	52.06	19428	10.11	192	15098	77.71
SURYAROSNI	EQ	20-Apr-2023	768.60	762.10	767.80	747.05	756.00	756.40	757.44	258817	1960.38	13691	101346	39.16
SURYODAY	EQ	20-Apr-2023	100.60	101.20	102.65	100.60	100.80	101.25	101.64	244999	249.03	2288	124268	50.72
SUTLEJTEX	EQ	20-Apr-2023	46.75	47.50	49.85	46.75	49.00	48.80	48.58	171916	83.51	1733	106775	62.11
SUULD	EQ	20-Apr-2023	13.75	14.40	14.40	13.75	14.35	14.40	14.38	815463	117.25	891	411248	50.43
SUVEN	EQ	20-Apr-2023	56.15	56.35	59.55	56.05	59.00	59.00	58.55	604732	354.08	5639	250029	41.35
SUVENPHAR	EQ	20-Apr-2023	472.05	474.30	475.30	469.00	470.00	470.65	471.80	125251	590.93	6836	78591	62.75
SUVIDHAA	BE	20-Apr-2023	4.10	4.25	4.30	4.05	4.10	4.10	4.18	68352	2.86	111	-	-
SUZLON	EQ	20-Apr-2023	8.00	8.05	8.10	7.95	7.95	7.95	8.01	18933562	1517.12	14199	9563789	50.51
SVLL	SM	20-Apr-2023	127.00	128.00	129.00	128.00	129.00	129.00	128.50	3000	3.86	2	3000	100.00
SVPGLOB	EQ	20-Apr-2023	9.35	9.80	9.80	9.80	9.80	9.80	9.80	34398	3.37	104	34398	100.00
SWANENERGY	EQ	20-Apr-2023	212.35	212.95	218.25	211.00	214.10	214.35	214.52	224319	481.22	8533	55824	24.89
SWARAJENG	EQ	20-Apr-2023	1532.15	1544.40	1554.90	1534.55	1539.50	1541.60	1542.82	11636	179.52	1735	7405	63.64
SWASTIK	SM	20-Apr-2023	77.55	78.00	79.90	78.00	79.65	79.65	79.07	36000	28.47	30	33600	93.33
SWELECTES	EQ	20-Apr-2023	334.70	334.45	344.95	332.05	340.00	339.30	339.67	11153	37.88	677	8555	76.71
SWSOLAR	EQ	20-Apr-2023	305.60	306.30	311.10	305.60	306.30	307.15	308.06	376738	1160.58	7532	176702	46.90
SYMPHONY	EQ	20-Apr-2023	988.75	988.25	998.70	988.25	997.00	995.00	993.23	69294	688.25	1943	59138	85.34
SYNCOMF	EQ	20-Apr-2023	6.15	6.25	6.25	6.05	6.20	6.15	6.18	598793	36.99	1563	365512	61.04
SYNGENE	EQ	20-Apr-2023	615.85	615.00	621.15	610.10	615.90	616.50	616.15	289870	1786.04	14326	152183	52.50
SYRMA	EQ	20-Apr-2023	291.30	291.00	295.95	290.00	291.20	291.25	292.98	308200	902.96	9683	149304	48.44
SYSTANGO	SM	20-Apr-2023	170.80	171.10	176.90	171.10	172.45	173.20	174.16	89600	156.05	50	52800	58.93
TAINWALCHM	EQ	20-Apr-2023	111.15	115.35	115.35	111.10	112.70	112.70	113.00	6406	7.24	726	3228	50.39
TAJGVK	EQ	20-Apr-2023	215.15	216.50	222.95	216.50	218.40	219.15	219.85	278831	613.01	7928	99511	35.69
TAKE	EQ	20-Apr-2023	16.40	16.55	16.70	15.55	15.80	15.65	15.94	276116	44.01	975	177795	64.39
TALBROAUTO	EQ	20-Apr-2023	443.05	447.50	447.50	435.60	442.85	439.40	439.38	20611	90.56	1916	9114	44.22
TANLA	EQ	20-Apr-2023	659.10	655.00	662.65	633.10	637.70	637.15	645.32	400902	2587.09	14811	141243	35.23
TANTIACONS	BZ	20-Apr-2023	9.75	9.40	10.20	9.40	9.85	9.85	9.93	10615	1.05	22	-	-
TAPIFRUIT	SM	20-Apr-2023	154.15	151.00	158.50	151.00	157.00	157.00	154.79	12000	18.57	8	10500	87.50
TARACHAND	SM	20-Apr-2023	91.15	91.55	93.90	91.50	91.50	91.50	92.11	8000	7.37	4	8000	100.00
TARC	EQ	20-Apr-2023	48.35	48.15	50.50	48.15	48.90	48.90	49.55	1457293	722.13	4190	782474	53.69
TARMAT	EQ	20-Apr-2023	78.65	79.10	79.85	76.30	77.00	77.25	77.58	36923	28.64	698	20214	54.75
TARSONS	EQ	20-Apr-2023	539.00	541.80	554.50	526.00	533.00	529.45	536.74	79919	428.96	8049	42516	53.20
TASTYBITE	EQ	20-Apr-2023	9055.35	9145.00	9196.65	8490.05	8575.00	8580.10	8726.86	4439	387.39	1728	1962	44.20
TATACAPHSG	N6	20-Apr-2023	1020.00	1020.00	1024.92	1020.00	1024.92	1024.63	1021.74	156	1.59	8	156	100.00
TATACAPHSG	N8	20-Apr-2023	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	2	10	100.00
TATACAPHSG	NA	20-Apr-2023	1030.40	1030.40	1030.55	1030.40	1030.40	1030.40	1030.43	5	0.05	3	5	100.00
TATACAPHSG	NB	20-Apr-2023	1058.89	1058.89	1074.00	1058.89	1074.00	1074.00	1066.57	19	0.20	3	10	52.63
TATACHEM	EQ	20-Apr-2023	933.40	930.20	945.50	927.00	942.50	942.70	940.30	1395931	13125.91	39860	493629	35.36
TATACOFFEE	EQ	20-Apr-2023	205.40	206.95	207.45	204.75	205.50	205.80	205.72	411563	846.66	6294	149973	36.44
TATACOMM	EQ	20-Apr-2023	1193.25	1179.00	1248.35	1172.00	1226.00	1232.30	1214.51	2706008	32864.65	89223	213823	7.90
TATACONSUM	EQ	20-Apr-2023	700.85	699.00	704.40	696.45	703.00	703.40	700.51	1263116	8848.29	57731	844864	66.89
TATAELXSI	EQ	20-Apr-2023	6307.20	6316.00	6364.50	6235.35	6251.00	6251.65	6262.28	90809	5686.71	10750	49737	54.77
TATAINVEST	EQ	20-Apr-2023	2069.90	2089.90	2089.95	2061.00	2062.85	2064.85	2072.38	17136	355.12	2697	6832	39.87
TATAMETALI	EQ	20-Apr-2023	779.45	775.00	783.45	768.45	770.50	773.95	774.21	37913	293.53	1927	17919	47.26
TATAMOTORS	EQ	20-Apr-2023	469.40	473.70	479.70	469.40	475.50	476.80	473.98	14264206	67609.46	172014	5514828	38.66
TATAMTRDVR	EQ	20-Apr-2023	241.30	243.70	250.55	241.40	247.00	247.70	246.77	5970295	14732.69	54650	3359922	56.28
TATAPOWER	EQ	20-Apr-2023	193.45	193.55	196.80	193.45	196.50	196.40	195.33	6086016	11887.90	48528	2428646	39.91
TATASTEEL	EQ	20-Apr-2023	108.10	108.20	108.70	107.40	108.10	108.00	108.02	18337948	19808.45	99645	7021275	38.29
TATASTLLP	EQ	20-Apr-2023	659.00	661.65	662.45	652.00	653.90	653.05	654.60	15742	103.05	865	8885	56.44
TATVA	EQ	20-Apr-2023	1640.20	1664.80	1670.00	1626.55	1641.00	1640.95	1641.83	6699	109.99	1634	4482	66.91
TBZ	EQ	20-Apr-2023	66.80	66.75	67.15	65.95	66.75	66.15	66.50	23673	15.74	652	12171	51.41
TCFSL	ND	20-Apr-2023	1051.00	1049.00	1053.99	1049.00	1049.50	1049.89	1049.96	920	9.66	37	859	93.37
TCFSL	NF	20-Apr-2023	1094.50	1094.50	1095.00	1092.25	1092.25	1092.44	1094.04	514	5.62	13	514	100.00
TCFSL	NJ	20-Apr-2023	1056.95	1056.99	1057.00	1053.05	1053.05	1053.05	1054.90	237	2.50	4	200	84.39
TCFSL	NL	20-Apr-2023	1081.00	1088.00	1090.00	1084.90	1085.00	1085.75	1087.51	368	4.00	26	328	89.13
TCI	EQ	20-Apr-2023	607.60	607.60	613.80	602.15	604.80	603.95	607.07	36160	219.52	3965	16324	45.14
TCIEXP	EQ	20-Apr-2023	1497.00	1509.00	1519.00	1493.00	1500.00	1499.20	1502.45	8553	128.50	2103	5418	63.35
TCNSBRANDS	EQ	20-Apr-2023	462.45	467.05	474.50	460.00	465.00	465.70	468.43	32222	150.94	2210	14307	44.40
TCPLPACK	EQ	20-Apr-2023	1498.30	1506.55	1519.10	1451.50	1488.00	1460.20	1472.48	10041	147.85	1645	6078	60.53
TCS	EQ	20-Apr-2023	3089.60	3090.00	3113.00	3078.00	3104.95	3104.80	3094.26	2419999	74881.05	121048	1039675	42.96
TDPOWERSYS	EQ	20-Apr-2023	157.25	158.40	160.60	157.00	157.45	157.45	158.58	587437	931.57	6932	406842	69.26
TEAMLEASE	EQ	20-Apr-2023	2171.65	2178.35	2196.00	2160.05	2180.00	2180.35	2182.02	19931	434.90	5611	15045	75.49
TECH	EQ	20-Apr-2023	27.19	28.00	28.00	27.07	27.07	27.08	27.22	31560	8.59	172	26579	84.22
TECHIN	BE	20-Apr-2023	10.30	9.80	10.80	9.80	10.80	10.65	10.45	13349	1.40	80	-	-
TECHM	EQ	20-Apr-2023	1013.90	1015.10	1023.80	1010.05	1021.95	1021.80	1019.58	1250758	12752.49	37783	573133	45.82
TECHNOE	EQ	20-Apr-2023	347.80	346.10	353.35	342.80	350.00	351.30	349.64	76934	268.99	4327	45435	59.06
TECILCHEM	BE	20-Apr-2023	1.00	20.90	21.90	20.90	21.90	21.90	21.89	7350	1.61	7	-	-
TEGA	EQ	20-Apr-2023	686.55	686.55	692.95	682.55	685.00	687.00	687.48	16979	116.73	1523	8044	47.38
TEJASNET	EQ	20-Apr-2023	623.05	626.00	640.55	626.00	636.90	635.35	633.85	347530	2202.83	9569	107535	30.94
TEMBO	EQ	20-Apr-2023	192.65	193.20	197.50	188.45	195.00	191.65	192.39	180122	346.54	1513	49695	27.59
TERASOFT	EQ	20-Apr-2023	35.90	35.95	36.50	35.00	35.10	35.20	35.44	12168	4.31	239	8018	65.89
TEXINFRA	EQ	20-Apr-2023	53.20	54.00	59.00	53.25	57.30	57.40	57.09	219066	125.07	2066	102291	46.69
TEXMOPIPES	EQ	20-Apr-2023	58.90	62.65	67.30	60.55	61.05	61.45	64.00	2370715	1517.34	20628	578603	24.41
TEXRAIL	EQ	20-Apr-2023	46.95	47.15	49.20	47.00	47.95	47.95	48.36	3557972	1720.48	12180	1099613	30.91
TFCILTD	EQ	20-Apr-2023	73.50	74.10	76.50	73.10	75.50	75.90	75.04	326042	244.65	2899	168307	51.62
TFL	EQ	20-Apr-2023	9.50	9.50	9.70	9.25	9.50	9.40	9.46	4560	0.43	59	3268	71.67
TGBHOTELS	EQ	20-Apr-2023	9.00	9.10	9.15	8.80	9.00	8.90	8.95	20752	1.86	106	16986	81.85
THANGAMAYL	EQ	20-Apr-2023	1022.65	1030.85	1040.00	1014.65	1040.00	1034.60	1029.91	1617	16.65	366	931	57.58
THEINVEST	EQ	20-Apr-2023	74.10	75.90	76.50	72.90	74.35	73.50	74.89	2919	2.19	251	1294	44.33
THEJO	SM	20-Apr-2023	1479.95	1479.95	1479.95	1400.55	1420.00	1412.60	1428.38	1800	25.71	12	1500	83.33
THEMISMED	EQ	20-Apr-2023	1389.95	1400.00	1465.00	1387.05	1431.00	1440.45	1439.59	26250	377.89	3666	11401	43.43
THERMAX	EQ	20-Apr-2023	2218.95	2227.55	2340.00	2212.85	2296.00	2302.90	2307.22	118145	2725.87	17760	43653	36.95
THOMASCOOK	EQ	20-Apr-2023	64.85	64.95	68.00	64.80	66.95	66.90	66.85	595146	397.84	3846	338788	56.93
THYROCARE	EQ	20-Apr-2023	504.40	488.00	488.00	465.00	470.90	470.90	475.80	178002	846.94	9882	83740	47.04
TI	EQ	20-Apr-2023	113.55	114.15	117.00	110.50	115.00	114.80	114.75	174425	200.15	3329	82897	47.53
TIDEWATER	EQ	20-Apr-2023	853.40	855.00	863.00	846.00	849.95	849.05	851.51	14755	125.64	1594	8311	56.33
TIIL	EQ	20-Apr-2023	1509.50	1509.50	1544.85	1460.15	1472.00	1472.35	1488.99	25740	383.27	3986	10767	41.83
TIINDIA	EQ	20-Apr-2023	2722.25	2722.05	2722.05	2615.00	2629.00	2635.55	2654.98	109352	2903.28	16948	62126	56.81
TIJARIA	EQ	20-Apr-2023	5.40	5.50	5.50	5.15	5.15	5.15	5.17	5842	0.30	41	5741	98.27
TIL	BZ	20-Apr-2023	131.40	131.50	134.95	131.45	134.50	132.25	132.72	482	0.64	12	-	-
TIMESGTY	EQ	20-Apr-2023	58.60	57.85	59.90	57.00	58.75	57.55	58.23	19324	11.25	516	10043	51.97
TIMETECHNO	EQ	20-Apr-2023	85.65	86.15	86.15	84.60	85.10	85.25	85.30	477389	407.22	2883	193408	40.51
TIMKEN	EQ	20-Apr-2023	3029.45	3015.00	3024.75	2917.05	2930.00	2935.85	2943.12	68265	2009.12	13155	34008	49.82
TINPLATE	EQ	20-Apr-2023	324.80	325.75	327.10	321.00	323.60	323.35	323.43	226567	732.78	4145	127309	56.19
TIPSFILMS	EQ	20-Apr-2023	417.75	428.00	428.00	410.00	410.00	413.15	413.81	9050	37.45	340	6325	69.89
TIPSINDLTD	EQ	20-Apr-2023	1673.15	1689.80	1714.90	1665.10	1688.00	1681.25	1683.26	36346	611.80	3203	23180	63.78
TIRUMALCHM	EQ	20-Apr-2023	190.15	191.70	200.80	190.65	194.60	194.10	196.29	761750	1495.21	13908	271077	35.59
TIRUPATI	SM	20-Apr-2023	178.95	170.00	170.00	170.00	170.00	170.00	170.00	27000	45.90	5	27000	100.00
TIRUPATIFL	EQ	20-Apr-2023	11.00	10.75	11.50	10.30	10.85	10.95	10.73	902118	96.75	1685	230709	25.57
TITAN	EQ	20-Apr-2023	2569.30	2577.65	2619.00	2570.50	2575.35	2579.25	2597.42	995472	25856.55	49552	386160	38.79
TMB	EQ	20-Apr-2023	405.55	406.00	408.50	402.50	405.00	405.45	405.50	41763	169.35	3605	25008	59.88
TNIDETF	EQ	20-Apr-2023	51.27	51.25	51.62	51.25	51.40	51.36	51.36	14411	7.40	160	10434	72.40
TNPETRO	EQ	20-Apr-2023	77.10	77.00	79.25	77.00	78.30	77.95	78.23	127699	99.90	1635	51710	40.49
TNPL	EQ	20-Apr-2023	241.85	243.50	243.95	233.30	235.85	235.10	237.37	120197	285.32	2878	76104	63.32
TNTELE	BE	20-Apr-2023	5.90	5.95	6.10	5.95	5.95	6.00	5.99	6998	0.42	37	-	-
TOKYOPLAST	EQ	20-Apr-2023	94.20	94.20	95.55	93.00	93.00	93.60	93.89	4158	3.90	100	2648	63.68
TORNTPHARM	EQ	20-Apr-2023	1593.35	1593.95	1608.60	1584.85	1590.00	1589.55	1592.99	246181	3921.65	16535	173201	70.36
TORNTPOWER	EQ	20-Apr-2023	533.40	533.00	541.00	532.20	538.95	538.00	538.05	128613	692.00	4755	38484	29.92
TOTAL	EQ	20-Apr-2023	141.90	143.50	145.45	141.00	142.50	141.95	143.23	16169	23.16	614	7603	47.02
TOUCHWOOD	BE	20-Apr-2023	171.45	173.80	177.40	162.90	175.75	175.75	164.79	8433	13.90	133	-	-
TPLPLASTEH	EQ	20-Apr-2023	30.30	30.80	36.35	29.70	35.60	35.60	35.22	1068890	376.45	4491	432356	40.45
TRACXN	EQ	20-Apr-2023	68.05	68.15	70.40	67.50	68.15	68.35	69.27	470834	326.14	7611	165333	35.11
TREEHOUSE	EQ	20-Apr-2023	15.90	15.85	16.45	15.65	16.45	16.30	16.01	33838	5.42	91	31823	94.05
TREJHARA	EQ	20-Apr-2023	61.95	61.95	63.15	60.00	60.15	60.50	61.60	43142	26.57	608	31539	73.11
TRENT	EQ	20-Apr-2023	1359.40	1363.65	1398.50	1354.55	1396.00	1393.70	1389.05	611747	8497.45	34534	200738	32.81
TRF	EQ	20-Apr-2023	166.95	168.75	168.75	165.65	167.50	167.15	167.39	62135	104.01	710	39724	63.93
TRIDENT	EQ	20-Apr-2023	31.05	31.15	31.35	30.95	31.05	31.05	31.11	3619353	1126.05	11894	1252698	34.61
TRIGYN	EQ	20-Apr-2023	91.95	92.20	93.45	90.00	91.50	91.75	91.87	43625	40.08	1058	22677	51.98
TRIL	EQ	20-Apr-2023	65.40	65.80	69.80	65.50	68.70	68.25	68.13	1608040	1095.53	10346	674890	41.97
TRITURBINE	EQ	20-Apr-2023	337.90	339.00	345.50	335.80	340.00	342.20	341.92	985475	3369.51	34689	587364	59.60
TRIVENI	EQ	20-Apr-2023	284.70	288.00	296.00	285.30	290.00	289.45	291.20	1378032	4012.78	23172	489906	35.55
TRU	EQ	20-Apr-2023	54.90	55.20	55.20	53.25	54.00	54.05	54.02	149484	80.75	513	129725	86.78
TTKHLTCARE	EQ	20-Apr-2023	1308.95	1322.05	1350.00	1251.00	1309.80	1315.00	1297.39	343137	4451.84	22394	74087	21.59
TTKPRESTIG	EQ	20-Apr-2023	717.85	723.85	729.00	718.05	724.90	721.95	724.78	33947	246.04	4084	18671	55.00
TTL	EQ	20-Apr-2023	76.95	76.05	82.15	76.05	77.00	77.95	80.30	138809	111.46	1749	42531	30.64
TTML	EQ	20-Apr-2023	61.45	62.00	62.60	59.50	60.55	60.65	61.32	1392830	854.03	8502	789953	56.72
TV18BRDCST	EQ	20-Apr-2023	29.55	29.75	29.85	29.30	29.45	29.45	29.54	2693203	795.56	5024	1319231	48.98
TVSELECT	EQ	20-Apr-2023	381.45	382.80	388.00	378.20	385.00	385.15	383.17	303585	1163.24	10248	58154	19.16
TVSMOTOR	EQ	20-Apr-2023	1170.15	1168.00	1168.00	1124.50	1125.50	1127.95	1139.16	2592124	29528.49	50642	1557836	60.10
TVSSRICHAK	EQ	20-Apr-2023	2784.35	2804.00	2849.00	2772.55	2826.10	2829.30	2823.07	3837	108.32	1021	2178	56.76
TVTODAY	EQ	20-Apr-2023	192.20	193.10	194.40	191.50	193.00	192.35	192.42	49509	95.26	2261	24235	48.95
TWL	EQ	20-Apr-2023	300.35	302.40	343.70	301.15	331.50	331.35	329.43	7867615	25917.89	104248	1755019	22.31
UBL	EQ	20-Apr-2023	1410.65	1410.85	1444.35	1410.85	1437.95	1438.40	1434.80	509749	7313.90	36757	261746	51.35
UCALFUEL	EQ	20-Apr-2023	120.30	120.10	121.70	118.15	121.50	120.15	119.74	8042	9.63	267	5717	71.09
UCOBANK	EQ	20-Apr-2023	27.20	27.30	27.50	26.80	27.00	27.00	27.12	8692224	2357.50	27382	1896085	21.81
UDAICEMENT	EQ	20-Apr-2023	27.70	27.95	28.40	27.75	28.15	28.15	28.08	130773	36.72	749	88559	67.72
UFLEX	EQ	20-Apr-2023	405.05	407.10	411.95	399.70	405.00	405.45	405.99	257413	1045.07	10984	64816	25.18
UFO	EQ	20-Apr-2023	69.35	69.25	70.05	68.50	68.70	68.75	69.11	38126	26.35	526	27270	71.53
UGARSUGAR	EQ	20-Apr-2023	109.10	110.00	111.70	107.50	107.75	108.10	109.61	1851150	2029.06	13038	655080	35.39
UGROCAP	EQ	20-Apr-2023	174.60	176.00	179.00	174.00	177.20	177.65	176.83	154670	273.50	4345	83851	54.21
UGROCAP	N1	20-Apr-2023	677.24	675.05	675.05	675.05	675.05	675.05	675.05	80	0.54	3	80	100.00
UGROCAP	N2	20-Apr-2023	1020.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
UGROCAP	N7	20-Apr-2023	1006.10	1001.50	1001.50	1001.50	1001.50	1001.50	1001.50	25	0.25	3	25	100.00
UJAAS	BE	20-Apr-2023	2.10	2.10	2.15	2.05	2.10	2.10	2.09	197534	4.12	256	-	-
UJJIVAN	EQ	20-Apr-2023	266.95	268.20	274.00	267.90	272.00	272.50	272.05	549560	1495.08	11244	301224	54.81
UJJIVANSFB	EQ	20-Apr-2023	27.30	27.35	27.65	26.80	26.95	26.85	27.12	4759497	1290.93	30102	2553148	53.64
ULTRACEMCO	EQ	20-Apr-2023	7515.90	7572.60	7600.00	7445.60	7470.00	7475.80	7493.34	263429	19739.64	40407	132423	50.27
UMA	SM	20-Apr-2023	33.80	34.35	34.35	34.35	34.35	34.35	34.35	4000	1.37	1	4000	100.00
UMAEXPORTS	EQ	20-Apr-2023	42.15	42.35	43.30	42.10	43.05	42.85	42.78	26714	11.43	573	18736	70.14
UMANGDAIRY	EQ	20-Apr-2023	59.10	59.05	59.95	58.50	58.90	58.95	59.11	3445	2.04	73	2543	73.82
UMESLTD	BE	20-Apr-2023	4.25	4.05	4.45	4.05	4.05	4.05	4.06	28929	1.18	61	-	-
UNICHEMLAB	EQ	20-Apr-2023	374.95	374.80	385.00	369.95	381.00	380.20	379.18	165646	628.10	2896	73122	44.14
UNIDT	EQ	20-Apr-2023	240.30	242.00	246.00	238.00	241.90	240.10	242.09	13832	33.49	859	7416	53.61
UNIENTER	EQ	20-Apr-2023	147.35	146.05	149.50	146.05	149.50	148.70	147.84	6670	9.86	274	4057	60.82
UNIINFO	EQ	20-Apr-2023	19.65	19.20	20.00	19.20	20.00	19.90	19.48	5743	1.12	39	3504	61.01
UNIONBANK	EQ	20-Apr-2023	72.55	72.75	73.35	72.00	72.10	72.35	72.57	4512900	3275.00	13246	1439811	31.90
UNIPARTS	EQ	20-Apr-2023	537.10	539.50	540.05	531.25	538.60	538.55	535.65	50311	269.49	2857	29475	58.59
UNITECH	BZ	20-Apr-2023	1.40	1.45	1.45	1.40	1.45	1.40	1.43	524169	7.48	269	-	-
UNITEDPOLY	BE	20-Apr-2023	99.50	103.00	103.50	95.45	98.00	100.35	99.99	10152	10.15	108	-	-
UNITEDTEA	EQ	20-Apr-2023	278.45	276.95	285.35	275.00	276.80	275.20	276.94	19239	53.28	240	17291	89.87
UNIVASTU	EQ	20-Apr-2023	87.40	88.60	93.00	87.85	91.85	91.85	91.73	55210	50.64	783	23131	41.90
UNIVCABLES	EQ	20-Apr-2023	395.05	395.00	398.75	391.10	394.45	392.95	394.95	17847	70.49	1613	10509	58.88
UNIVPHOTO	EQ	20-Apr-2023	388.80	392.00	400.00	387.10	387.40	387.70	391.35	596	2.33	124	271	45.47
UNOMINDA	EQ	20-Apr-2023	515.30	514.95	514.95	501.40	507.00	505.35	509.55	492356	2508.81	9298	318892	64.77
UPL	EQ	20-Apr-2023	735.95	738.40	739.00	730.65	730.65	732.05	734.00	1084257	7958.41	39343	739226	68.18
URJA	EQ	20-Apr-2023	7.95	7.95	8.00	7.90	7.95	7.95	7.93	556959	44.17	1667	328619	59.00
USASEEDS	SM	20-Apr-2023	521.00	522.00	522.00	501.25	501.25	501.25	514.42	3600	18.52	3	3600	100.00
USHAMART	EQ	20-Apr-2023	220.40	221.25	226.70	220.35	221.45	222.25	223.51	1717800	3839.44	12905	1007654	58.66
USK	EQ	20-Apr-2023	29.80	30.50	31.40	29.30	30.00	29.95	30.23	1310287	396.14	5582	662841	50.59
UTIAMC	EQ	20-Apr-2023	675.40	679.00	679.95	666.00	671.00	671.85	672.86	54227	364.87	3401	16806	30.99
UTIBANKETF	EQ	20-Apr-2023	42.57	42.96	42.96	42.08	42.60	42.59	42.58	12267	5.22	214	8525	69.50
UTINEXT50	EQ	20-Apr-2023	40.53	40.98	40.98	39.96	40.35	40.50	40.65	12253	4.98	217	8718	71.15
UTINIFTETF	EQ	20-Apr-2023	1873.61	1893.50	1893.50	1869.05	1881.05	1880.52	1875.46	4745	88.99	112	3870	81.56
UTISENSETF	EQ	20-Apr-2023	634.67	635.28	636.08	632.01	635.25	635.27	634.64	232	1.47	49	138	59.48
UTISXN50	EQ	20-Apr-2023	49.00	49.20	49.57	49.00	49.05	49.11	49.30	454	0.22	28	103	22.69
UTTAMSUGAR	EQ	20-Apr-2023	267.05	268.80	276.70	266.45	268.30	269.75	271.51	273515	742.62	6211	111424	40.74
V2RETAIL	EQ	20-Apr-2023	83.00	81.60	83.65	81.60	83.00	83.20	82.84	5900	4.89	208	3103	52.59
VADILALIND	EQ	20-Apr-2023	1967.60	1969.95	2003.10	1932.20	1940.00	1939.90	1961.40	28311	555.29	4581	12678	44.78
VAIBHAVGBL	EQ	20-Apr-2023	311.10	312.25	316.00	305.00	314.75	313.05	311.62	133915	417.31	6861	52843	39.46
VAISHALI	EQ	20-Apr-2023	141.40	142.35	143.25	140.00	141.00	140.20	140.76	59092	83.18	2172	38143	64.55
VAKRANGEE	EQ	20-Apr-2023	17.15	17.30	17.30	16.80	16.90	16.90	16.97	6082012	1031.95	5456	2108996	34.68
VALIANTORG	EQ	20-Apr-2023	511.95	511.95	524.45	475.60	487.00	485.65	501.01	240746	1206.15	11325	66538	27.64
VARDHACRLC	EQ	20-Apr-2023	48.95	49.50	49.50	48.65	48.70	48.85	48.94	12741	6.24	204	10471	82.18
VARDMNPOLY	BE	20-Apr-2023	41.55	41.95	42.00	39.50	39.50	39.50	40.00	82086	32.83	247	-	-
VARROC	EQ	20-Apr-2023	268.60	270.00	270.00	263.10	266.00	266.70	266.52	54321	144.78	4398	25473	46.89
VASCONEQ	EQ	20-Apr-2023	29.75	29.90	30.70	29.70	30.10	30.05	30.17	838615	253.05	2810	461646	55.05
VASWANI	EQ	20-Apr-2023	22.80	23.00	23.10	22.30	23.00	22.75	22.65	50307	11.40	369	21577	42.89
VBL	EQ	20-Apr-2023	1440.05	1440.00	1440.00	1375.00	1381.95	1381.75	1399.50	1468724	20554.73	68513	845353	57.56
VCL	EQ	20-Apr-2023	2.25	2.30	2.30	2.25	2.30	2.25	2.27	195936	4.44	246	137912	70.39
VEDL	EQ	20-Apr-2023	281.55	280.55	282.85	278.80	279.75	279.60	280.33	4378157	12273.33	48471	1666061	38.05
VEEKAYEM	SM	20-Apr-2023	49.50	49.50	49.50	49.50	49.50	49.50	49.50	8000	3.96	2	8000	100.00
VELS	SM	20-Apr-2023	100.05	100.30	100.30	98.40	98.40	98.70	99.56	6000	5.97	5	6000	100.00
VENKEYS	EQ	20-Apr-2023	1521.20	1537.00	1537.00	1516.10	1524.65	1526.20	1524.80	12638	192.70	1449	5760	45.58
VENUSPIPES	EQ	20-Apr-2023	903.45	905.00	908.65	880.20	880.60	885.85	891.16	54945	489.65	4328	28197	51.32
VENUSREM	EQ	20-Apr-2023	209.60	208.50	212.45	204.00	205.25	205.70	207.21	56829	117.75	2296	37326	65.68
VERANDA	EQ	20-Apr-2023	193.35	193.35	195.65	190.55	192.70	191.70	192.27	41627	80.04	1134	26166	62.86
VERTEXPLUS	SM	20-Apr-2023	101.00	105.00	107.00	105.00	107.00	107.00	106.30	8400	8.93	7	8400	100.00
VERTOZ	EQ	20-Apr-2023	213.55	213.55	218.20	209.00	210.00	210.45	213.97	228262	488.42	3377	21603	9.46
VESUVIUS	EQ	20-Apr-2023	1675.40	1685.00	1706.45	1675.05	1684.00	1685.95	1689.16	5951	100.52	2264	3482	58.51
VETO	EQ	20-Apr-2023	84.65	85.80	85.80	84.05	85.00	85.10	84.98	24989	21.24	404	14955	59.85
VGUARD	EQ	20-Apr-2023	259.30	259.00	261.40	256.50	259.20	259.35	259.26	74731	193.75	4128	38130	51.02
VHL	EQ	20-Apr-2023	2739.45	2740.00	2760.00	2740.00	2740.05	2745.20	2747.54	265	7.28	71	233	87.92
VICEROY	BZ	20-Apr-2023	2.20	2.20	2.20	2.10	2.20	2.20	2.15	2033	0.04	12	-	-
VIDHIING	EQ	20-Apr-2023	365.35	374.00	377.00	369.50	373.50	371.90	373.45	23669	88.39	1368	12057	50.94
VIJAYA	EQ	20-Apr-2023	381.60	383.95	384.55	375.00	376.00	377.25	378.78	93649	354.73	7168	37139	39.66
VIJIFIN	EQ	20-Apr-2023	2.35	2.25	2.35	2.25	2.30	2.25	2.30	66904	1.54	221	45459	67.95
VIKASECO	EQ	20-Apr-2023	2.70	2.70	2.75	2.65	2.75	2.70	2.70	1391255	37.61	1188	701509	50.42
VIKASLIFE	EQ	20-Apr-2023	3.15	3.15	3.25	3.10	3.20	3.20	3.17	6127982	194.43	3250	3263781	53.26
VIKASWSP	BZ	20-Apr-2023	1.40	1.45	1.45	1.35	1.45	1.40	1.41	97059	1.37	113	-	-
VIMTALABS	EQ	20-Apr-2023	365.30	364.85	383.05	364.85	374.00	375.35	375.74	80816	303.66	4103	36753	45.48
VINATIORGA	EQ	20-Apr-2023	2003.45	2034.00	2034.00	2003.00	2007.30	2010.80	2014.21	22172	446.59	4008	10194	45.98
VINDHYATEL	EQ	20-Apr-2023	1707.50	1706.95	1717.10	1679.15	1680.00	1681.75	1697.15	2521	42.79	557	1680	66.64
VINEETLAB	EQ	20-Apr-2023	46.90	46.25	49.95	46.25	48.95	49.25	48.79	36862	17.98	476	19347	52.48
VINNY	BE	20-Apr-2023	7.45	7.55	7.80	7.15	7.70	7.65	7.59	161247	12.24	587	-	-
VINYLINDIA	EQ	20-Apr-2023	544.60	555.55	563.80	521.15	529.10	534.80	543.71	246970	1342.81	10835	72075	29.18
VIPCLOTHNG	EQ	20-Apr-2023	45.95	46.00	46.65	44.55	46.30	46.10	45.74	479859	219.47	3460	178641	37.23
VIPIND	EQ	20-Apr-2023	578.80	580.50	602.65	580.50	593.85	589.25	592.30	407245	2412.13	15518	141247	34.68
VIPULLTD	EQ	20-Apr-2023	14.65	14.65	14.75	14.30	14.40	14.35	14.42	4233	0.61	71	1793	42.36
VISAKAIND	EQ	20-Apr-2023	382.75	386.75	401.85	385.95	400.70	399.25	393.38	157022	617.69	5181	75160	47.87
VISASTEEL	BE	20-Apr-2023	11.50	11.50	11.60	11.20	11.40	11.30	11.32	3100	0.35	37	-	-
VISESHINFO	EQ	20-Apr-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.47	3231243	15.15	1774	2801973	86.72
VISHAL	EQ	20-Apr-2023	19.20	19.35	19.35	18.75	18.90	18.95	18.89	30504	5.76	349	19547	64.08
VISHNU	EQ	20-Apr-2023	303.10	303.10	303.10	293.80	296.00	296.15	297.56	50960	151.64	4082	27075	53.13
VISHWARAJ	EQ	20-Apr-2023	15.75	15.90	16.15	15.55	15.70	15.60	15.83	613410	97.11	1435	308475	50.29
VITAL	SM	20-Apr-2023	94.00	96.45	96.50	94.20	94.50	94.50	95.08	7200	6.85	6	4800	66.67
VIVIANA	SM	20-Apr-2023	102.80	101.10	108.90	101.10	107.50	105.75	105.76	24000	25.38	12	18000	75.00
VIVIDHA	BE	20-Apr-2023	1.00	0.95	1.00	0.95	1.00	0.95	0.98	144368	1.41	188	-	-
VLSFINANCE	EQ	20-Apr-2023	170.70	169.00	171.70	169.00	170.00	170.75	170.37	28920	49.27	767	14841	51.32
VMARCIND	SM	20-Apr-2023	44.95	46.40	46.40	44.40	44.40	44.40	45.25	18000	8.15	6	12000	66.67
VMART	EQ	20-Apr-2023	2171.75	2189.00	2225.10	2164.70	2199.00	2193.10	2194.06	36957	810.86	7555	21236	57.46
VOLTAMP	EQ	20-Apr-2023	2799.55	2814.00	2884.00	2796.85	2849.00	2836.40	2838.53	17195	488.09	4914	9292	54.04
VOLTAS	EQ	20-Apr-2023	851.05	854.95	868.30	846.10	867.00	867.45	859.96	1550109	13330.24	38477	661087	42.65
VRLLOG	EQ	20-Apr-2023	609.65	614.10	622.95	605.00	620.00	620.25	618.39	175915	1087.85	7535	98060	55.74
VSCL	SM	20-Apr-2023	31.50	31.00	31.00	31.00	31.00	31.00	31.00	3000	0.93	1	3000	100.00
VSSL	EQ	20-Apr-2023	398.40	399.80	400.00	386.20	388.80	389.15	391.72	53391	209.14	3695	28707	53.77
VSTIND	EQ	20-Apr-2023	3327.80	3315.60	3333.55	3310.00	3311.10	3318.85	3325.22	2420	80.47	506	1861	76.90
VSTTILLERS	EQ	20-Apr-2023	2442.75	2418.90	2465.00	2418.90	2425.00	2427.15	2447.07	9193	224.96	1356	7347	79.92
VTL	EQ	20-Apr-2023	313.70	313.70	314.80	308.10	312.00	312.20	312.65	251374	785.91	9195	141881	56.44
WABAG	EQ	20-Apr-2023	377.50	379.20	394.25	379.15	393.00	392.65	388.95	797872	3103.35	22201	334033	41.87
WALCHANNAG	EQ	20-Apr-2023	63.75	63.75	66.00	63.75	64.20	64.20	64.75	87180	56.45	665	33142	38.02
WANBURY	BE	20-Apr-2023	36.25	36.70	38.05	35.10	38.05	38.05	37.48	201513	75.53	195	-	-
WATERBASE	EQ	20-Apr-2023	69.60	69.95	73.80	68.70	71.70	71.20	71.14	112289	79.88	1565	56156	50.01
WEALTH	EQ	20-Apr-2023	286.00	290.10	299.55	282.00	288.00	294.80	294.64	611	1.80	57	373	61.05
WEBELSOLAR	EQ	20-Apr-2023	79.90	81.00	81.00	78.25	80.10	80.05	79.61	77907	62.02	1025	45414	58.29
WEIZMANIND	EQ	20-Apr-2023	85.10	84.05	102.10	84.00	102.10	102.10	99.63	81782	81.48	1128	54961	67.20
WEL	EQ	20-Apr-2023	222.70	224.50	233.80	224.50	231.45	229.80	230.13	2488	5.73	191	1814	72.91
WELCORP	EQ	20-Apr-2023	221.55	222.00	222.30	217.20	217.50	217.80	219.36	315672	692.45	6436	166306	52.68
WELENT	EQ	20-Apr-2023	142.60	142.60	144.55	141.60	143.20	143.45	143.42	328959	471.79	6024	161980	49.24
WELINV	EQ	20-Apr-2023	277.20	279.35	285.00	279.35	280.00	280.00	281.42	233	0.66	19	160	68.67
WELSPUNIND	EQ	20-Apr-2023	82.40	83.10	83.70	81.50	81.60	81.75	82.40	980685	808.05	6117	435496	44.41
WENDT	EQ	20-Apr-2023	7958.95	7940.00	8123.90	7868.25	7880.00	7891.25	7930.99	1797	142.52	713	1065	59.27
WESTLIFE	EQ	20-Apr-2023	685.00	689.00	690.25	677.60	683.00	682.50	684.99	44646	305.82	3109	24680	55.28
WEWIN	EQ	20-Apr-2023	42.30	43.40	44.00	40.25	41.55	42.10	42.57	3675	1.56	143	2411	65.61
WHEELS	EQ	20-Apr-2023	504.15	504.15	510.35	496.10	500.00	498.95	502.43	6864	34.49	767	4552	66.32
WHIRLPOOL	EQ	20-Apr-2023	1327.70	1328.05	1336.95	1318.85	1324.00	1322.95	1323.36	107312	1420.13	5666	69746	64.99
WILLAMAGOR	EQ	20-Apr-2023	18.95	19.45	19.85	18.45	18.80	18.65	19.06	9637	1.84	119	6797	70.53
WINDLAS	EQ	20-Apr-2023	250.25	251.70	253.05	246.05	251.20	250.80	250.73	16434	41.20	1468	11899	72.40
WINDMACHIN	EQ	20-Apr-2023	43.70	44.30	44.30	42.80	43.30	43.20	43.43	39770	17.27	537	27925	70.22
WINPRO	EQ	20-Apr-2023	2.60	2.70	2.70	2.50	2.55	2.55	2.58	419603	10.80	189	195255	46.53
WIPL	BE	20-Apr-2023	87.25	89.00	90.00	87.00	90.00	90.00	87.25	569	0.50	9	-	-
WIPRO	EQ	20-Apr-2023	360.80	360.50	363.70	359.00	362.95	362.85	362.18	2211633	8010.15	40734	848254	38.35
WOCKPHARMA	EQ	20-Apr-2023	170.00	170.90	177.00	169.95	173.70	173.75	174.08	727668	1266.72	10757	246988	33.94
WONDERLA	EQ	20-Apr-2023	457.00	458.10	472.10	445.00	447.80	449.40	461.39	334613	1543.87	13268	119289	35.65
WORTH	EQ	20-Apr-2023	98.90	97.60	100.90	97.60	100.80	100.40	99.90	11930	11.92	204	8693	72.87
WSI	EQ	20-Apr-2023	52.70	55.30	55.30	55.30	55.30	55.30	55.30	2942	1.63	20	2942	100.00
WSTCSTPAPR	EQ	20-Apr-2023	560.30	565.00	565.00	545.00	550.05	547.05	553.47	128102	709.01	6724	76351	59.60
XCHANGING	EQ	20-Apr-2023	57.60	57.40	58.25	56.75	57.20	57.00	57.39	61565	35.33	786	37848	61.48
XELPMOC	BE	20-Apr-2023	109.05	113.95	114.50	112.75	114.50	114.50	114.24	10077	11.51	104	-	-
XPROINDIA	EQ	20-Apr-2023	660.70	679.00	679.00	653.35	660.00	659.05	664.43	10574	70.26	1930	4020	38.02
YAARI	EQ	20-Apr-2023	14.80	14.85	14.85	14.20	14.35	14.45	14.48	162255	23.50	738	77517	47.77
YESBANK	EQ	20-Apr-2023	16.55	16.60	16.75	16.45	16.60	16.50	16.58	93150119	15443.31	58532	19421867	20.85
YUKEN	EQ	20-Apr-2023	538.70	538.70	541.10	526.30	529.90	529.75	533.23	3412	18.19	160	2416	70.81
ZEEL	EQ	20-Apr-2023	198.05	199.00	200.00	193.80	196.80	196.80	196.72	21002757	41316.76	103186	9952923	47.39
ZEELEARN	EQ	20-Apr-2023	4.15	4.05	4.20	4.00	4.00	4.05	4.10	196043	8.04	475	118162	60.27
ZEEMEDIA	EQ	20-Apr-2023	8.95	9.00	9.05	8.80	8.85	8.85	8.90	837873	74.59	1262	474539	56.64
ZENITHEXPO	BE	20-Apr-2023	84.00	81.00	83.95	80.25	83.90	83.90	81.50	231	0.19	7	-	-
ZENITHSTL	BE	20-Apr-2023	4.40	4.55	4.60	4.20	4.40	4.35	4.40	158063	6.96	272	-	-
ZENSARTECH	EQ	20-Apr-2023	265.95	266.90	267.95	261.00	267.00	266.55	264.97	646814	1713.88	10752	321510	49.71
ZENTEC	EQ	20-Apr-2023	312.75	312.95	316.75	307.55	310.05	310.15	311.24	525123	1634.40	10285	183313	34.91
ZFCVINDIA	EQ	20-Apr-2023	10248.75	10248.75	10346.45	10005.05	10020.00	10054.00	10147.65	51615	5237.71	3839	46066	89.25
ZIMLAB	EQ	20-Apr-2023	82.40	82.40	87.90	80.80	84.60	85.45	84.63	13145	11.12	391	10290	78.28
ZODIAC	BE	20-Apr-2023	114.70	111.00	118.00	111.00	112.50	113.20	114.24	9630	11.00	222	-	-
ZODIACLOTH	EQ	20-Apr-2023	90.15	91.40	95.85	91.35	94.30	93.95	93.70	86354	80.92	1313	55938	64.78
ZOMATO	EQ	20-Apr-2023	54.15	54.15	54.40	53.65	54.35	54.20	54.08	23096046	12490.46	39299	6635819	28.73
ZOTA	EQ	20-Apr-2023	287.05	288.40	288.40	279.00	283.90	280.95	282.09	15811	44.60	795	8985	56.83
ZUARI	EQ	20-Apr-2023	130.35	130.00	134.35	130.00	131.75	131.95	132.20	37438	49.49	1014	19685	52.58
ZUARIIND	EQ	20-Apr-2023	123.35	123.10	127.90	123.10	125.75	126.20	126.29	37824	47.77	727	23906	63.20
ZYDUSLIFE	EQ	20-Apr-2023	517.10	519.00	519.00	505.80	512.50	513.70	510.59	1264836	6458.13	31512	580701	45.91
ZYDUSWELL	EQ	20-Apr-2023	1529.20	1539.00	1539.00	1500.00	1510.00	1508.05	1511.87	13947	210.86	2600	7672	55.01