nse-sec-bhavdata-full-2021-04-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	16-Apr-2021	36.05	36.50	36.70	35.90	36.00	36.05	36.19	28824	10.43	397	21721	75.36
21STCENMGM	EQ	16-Apr-2021	12.45	12.30	12.30	12.25	12.25	12.25	12.25	402	0.05	9	388	96.52
3IINFOTECH	EQ	16-Apr-2021	7.05	7.00	7.20	6.90	7.10	7.05	7.10	7834657	556.22	6153	5159760	65.86
3MINDIA	EQ	16-Apr-2021	25532.50	25762.25	27201.00	25653.00	27010.05	27032.25	26729.81	7549	2017.83	3858	3445	45.64
3PLAND	EQ	16-Apr-2021	9.80	9.80	9.95	9.05	9.85	9.85	9.55	18492	1.77	150	9445	51.08
5PAISA	EQ	16-Apr-2021	350.40	405.00	417.00	360.00	370.00	367.80	394.15	826346	3257.01	25957	227200	27.49
63MOONS	EQ	16-Apr-2021	96.00	97.25	112.50	90.85	99.90	101.60	104.25	3113908	3246.24	42307	621586	19.96
716GS2050	GS	16-Apr-2021	110.00	111.00	111.00	111.00	111.00	111.00	111.00	10	0.01	3	10	100.00
732GS2024	GS	16-Apr-2021	101.10	101.10	101.10	101.10	101.10	101.10	101.10	100	0.10	1	100	100.00
762GS2039	GS	16-Apr-2021	115.00	111.00	111.00	111.00	111.00	111.00	111.00	50	0.06	1	50	100.00
A2ZINFRA	EQ	16-Apr-2021	3.75	3.70	3.85	3.70	3.75	3.75	3.78	662288	25.03	437	473781	71.54
AAKASH	BE	16-Apr-2021	134.00	134.40	134.40	132.00	133.90	133.60	132.80	16391	21.77	72	-	-
AARON	EQ	16-Apr-2021	56.30	55.25	56.95	54.60	56.45	55.60	55.63	517	0.29	31	344	66.54
AARTIDRUGS	EQ	16-Apr-2021	703.85	704.15	713.90	699.05	701.00	701.85	706.29	282059	1992.16	10655	86232	30.57
AARTIIND	EQ	16-Apr-2021	1369.00	1364.95	1455.95	1364.15	1420.15	1425.25	1420.82	556562	7907.74	23223	143657	25.81
AARTISURF	EQ	16-Apr-2021	1641.75	1675.00	1730.00	1550.00	1573.00	1586.20	1660.05	72484	1203.27	7310	33405	46.09
AARVEEDEN	EQ	16-Apr-2021	22.80	22.65	23.55	21.15	22.00	22.20	22.05	46936	10.35	781	28723	61.20
AARVI	EQ	16-Apr-2021	43.15	43.30	51.75	43.25	51.75	51.75	51.13	46907	23.99	250	27640	58.93
AAVAS	EQ	16-Apr-2021	2327.60	2358.00	2358.00	2294.00	2331.00	2316.05	2326.71	23314	542.45	5455	7073	30.34
ABAN	EQ	16-Apr-2021	29.90	30.10	30.65	29.65	29.85	29.90	30.15	53251	16.05	618	37021	69.52
ABB	EQ	16-Apr-2021	1349.45	1351.90	1374.95	1345.30	1372.00	1371.35	1365.92	142921	1952.19	6935	90631	63.41
ABBOTINDIA	EQ	16-Apr-2021	14919.75	15004.00	15029.75	14821.25	14956.30	14964.85	14958.31	21109	3157.55	3556	15682	74.29
ABCAPITAL	EQ	16-Apr-2021	119.65	119.05	121.95	117.60	120.25	120.10	119.90	3856253	4623.54	27286	1183555	30.69
ABFRL	EQ	16-Apr-2021	171.60	171.90	177.50	171.50	172.80	173.75	175.21	1365859	2393.12	15037	429551	31.45
ABFRLPP1	E1	16-Apr-2021	138.50	141.00	145.00	140.00	140.10	142.25	142.50	4098	5.84	403	1871	45.66
ABMINTLTD	EQ	16-Apr-2021	48.70	48.50	51.10	46.30	51.10	50.35	49.25	1612	0.79	61	849	52.67
ABSLBANETF	EQ	16-Apr-2021	315.16	319.00	321.27	316.12	319.53	319.53	318.75	58	0.18	13	12	20.69
ABSLNN50ET	EQ	16-Apr-2021	342.75	348.00	351.75	348.00	349.40	349.40	350.43	80	0.28	24	63	78.75
ABSLRIF6RG	MF	16-Apr-2021	8.60	8.11	8.11	8.11	8.11	8.11	8.11	5003	0.41	2	5003	100.00
ACC	EQ	16-Apr-2021	1836.65	1842.10	1902.35	1840.20	1884.00	1881.75	1880.21	1061445	19957.37	32306	298491	28.12
ACCELYA	EQ	16-Apr-2021	864.40	866.00	874.65	861.20	863.00	863.05	865.20	1855	16.05	359	1338	72.13
ACCURACY	EQ	16-Apr-2021	58.60	58.75	63.00	56.20	57.00	59.05	60.82	36638	22.28	469	22096	60.31
ACE	EQ	16-Apr-2021	152.45	153.55	156.00	149.10	153.05	153.05	153.64	181177	278.36	2221	106527	58.80
ACRYSIL	EQ	16-Apr-2021	331.95	326.10	336.80	326.10	332.50	333.60	333.49	46576	155.33	1555	25064	53.81
ADANIENT	EQ	16-Apr-2021	1129.95	1130.00	1192.00	1112.00	1156.40	1159.00	1163.18	10661068	124007.30	196992	1265227	11.87
ADANIGREEN	EQ	16-Apr-2021	1122.70	1122.70	1148.00	1099.00	1104.95	1108.60	1125.60	494736	5568.75	30913	147618	29.84
ADANIPORTS	EQ	16-Apr-2021	750.35	750.90	794.85	743.00	749.15	755.50	770.01	41791181	321794.40	499686	3455564	8.27
ADANIPOWER	EQ	16-Apr-2021	90.75	91.70	94.60	90.80	91.70	91.75	93.05	16439433	15296.58	69844	4674933	28.44
ADANITRANS	EQ	16-Apr-2021	944.15	960.00	991.35	954.50	991.35	991.35	987.81	1065010	10520.30	23092	460090	43.20
ADFFOODS	EQ	16-Apr-2021	909.50	915.00	945.00	891.55	917.00	911.00	908.55	24506	222.65	2257	8921	36.40
ADHUNIKIND	EQ	16-Apr-2021	22.80	23.50	23.65	22.00	22.00	22.50	23.00	37248	8.57	390	19794	53.14
ADL	BE	16-Apr-2021	30.60	29.25	31.10	29.25	29.25	30.95	30.81	6778	2.09	29	-	-
ADORWELD	EQ	16-Apr-2021	312.65	324.75	365.00	311.40	343.10	347.40	342.64	173088	593.08	6881	91831	53.05
ADROITINFO	BE	16-Apr-2021	8.00	8.05	8.10	8.05	8.10	8.10	8.06	400	0.03	2	-	-
ADSL	EQ	16-Apr-2021	48.95	50.00	50.40	47.00	47.80	47.80	48.71	128987	62.83	1238	76006	58.93
ADVANIHOTR	EQ	16-Apr-2021	53.05	52.00	54.00	52.00	52.10	52.70	52.82	5016	2.65	110	3428	68.34
ADVENZYMES	EQ	16-Apr-2021	357.00	356.90	366.00	355.10	356.45	357.10	359.93	125519	451.78	4226	46123	36.75
AEGISCHEM	EQ	16-Apr-2021	286.00	287.95	295.00	286.75	294.20	293.20	291.28	158672	462.19	3891	98319	61.96
AFFLE	EQ	16-Apr-2021	5400.30	5401.00	5498.00	5388.55	5420.00	5404.30	5417.53	21986	1191.10	5371	10349	47.07
AFLPP	E1	16-Apr-2021	67.15	68.50	68.50	66.00	67.00	66.95	67.03	27373	18.35	322	25244	92.22
AGARIND	BE	16-Apr-2021	156.00	156.10	161.00	155.30	155.30	155.35	159.20	7655	12.19	86	-	-
AGCNET	EQ	16-Apr-2021	1469.15	1538.00	1542.00	1426.05	1440.00	1459.35	1524.39	9980	152.13	810	6217	62.29
AGRITECH	EQ	16-Apr-2021	40.85	41.45	41.45	39.50	39.95	39.75	40.11	35004	14.04	447	21300	60.85
AGROPHOS	EQ	16-Apr-2021	11.40	11.85	11.85	10.90	11.40	11.20	11.27	28144	3.17	192	21903	77.82
AHLADA	EQ	16-Apr-2021	97.45	105.40	105.95	95.75	100.80	100.65	100.88	8999	9.08	233	6397	71.09
AHLEAST	EQ	16-Apr-2021	156.15	158.10	159.15	156.10	156.10	156.35	157.41	598	0.94	44	430	71.91
AHLUCONT	EQ	16-Apr-2021	291.05	292.70	294.90	286.60	293.95	291.75	288.28	113104	326.05	1195	106425	94.09
AHLWEST	EQ	16-Apr-2021	208.65	209.45	213.55	205.25	207.75	207.85	208.20	1948	4.06	228	646	33.16
AIAENG	EQ	16-Apr-2021	1856.80	1850.00	1922.95	1846.80	1916.00	1901.10	1890.94	29968	566.68	3576	19329	64.50
AIRAN	EQ	16-Apr-2021	16.65	16.80	16.80	16.05	16.10	16.25	16.37	27632	4.52	216	18191	65.83
AISL	SM	16-Apr-2021	38.90	40.65	40.65	37.20	40.00	40.00	39.33	22800	8.97	16	1200	5.26
AJANTPHARM	EQ	16-Apr-2021	1709.60	1710.00	1741.60	1701.05	1726.60	1730.90	1731.21	100525	1740.30	10090	52006	51.73
AJMERA	EQ	16-Apr-2021	108.75	109.75	112.35	108.30	110.00	110.10	110.35	35412	39.08	1031	14550	41.09
AJOONI	SM	16-Apr-2021	31.80	32.50	32.50	32.50	32.50	32.50	32.50	97768	31.77	4	97768	100.00
AKASH	EQ	16-Apr-2021	211.00	214.00	215.00	200.00	200.00	204.65	209.17	45757	95.71	536	42293	92.43
AKG	EQ	16-Apr-2021	42.05	39.95	39.95	39.95	39.95	39.95	39.95	4411	1.76	29	4411	100.00
AKSHARCHEM	EQ	16-Apr-2021	240.25	244.00	244.00	236.00	238.00	236.90	239.02	6202	14.82	283	5135	82.80
AKSHOPTFBR	EQ	16-Apr-2021	6.25	6.25	6.35	6.20	6.30	6.25	6.28	136421	8.57	281	93385	68.45
AKZOINDIA	EQ	16-Apr-2021	2266.05	2261.05	2302.00	2261.05	2262.40	2267.60	2282.89	6210	141.77	1413	2854	45.96
ALANKIT	EQ	16-Apr-2021	15.65	15.95	16.00	15.60	15.80	15.70	15.78	31199	4.92	252	16933	54.27
ALBERTDAVD	EQ	16-Apr-2021	404.35	412.95	418.70	410.00	413.00	413.85	415.64	20030	83.25	1093	8093	40.40
ALEMBICLTD	EQ	16-Apr-2021	102.60	103.10	107.45	102.65	103.65	103.60	104.48	667292	697.18	6502	160625	24.07
ALICON	EQ	16-Apr-2021	423.65	425.50	440.00	425.35	435.00	427.95	432.62	3932	17.01	233	2212	56.26
ALKALI	EQ	16-Apr-2021	53.35	53.70	54.30	52.80	52.80	53.30	53.56	20450	10.95	462	13331	65.19
ALKEM	EQ	16-Apr-2021	2750.45	2750.00	2815.00	2738.95	2791.00	2790.80	2781.21	159177	4427.05	17824	59133	37.15
ALKYLAMINE	EQ	16-Apr-2021	5899.25	5930.00	6040.00	5820.00	5874.95	5849.55	5938.33	24631	1462.67	6029	11100	45.07
ALLCARGO	EQ	16-Apr-2021	123.85	123.00	124.10	123.00	123.30	123.35	123.52	40713	50.29	744	26489	65.06
ALLSEC	EQ	16-Apr-2021	312.15	318.30	329.10	318.10	320.00	322.50	323.50	12582	40.70	433	6910	54.92
ALMONDZ	EQ	16-Apr-2021	26.90	26.95	27.70	26.00	26.55	26.55	26.75	2014	0.54	42	1253	62.21
ALOKINDS	EQ	16-Apr-2021	21.60	21.30	21.85	20.95	21.20	21.20	21.31	10859769	2314.61	12587	3484817	32.09
ALPA	EQ	16-Apr-2021	49.35	50.35	52.00	48.55	49.50	49.45	50.40	100342	50.57	1343	57653	57.46
ALPHAGEO	EQ	16-Apr-2021	183.40	184.50	188.50	184.50	186.00	185.90	186.61	9310	17.37	370	5982	64.25
ALPSINDUS	BE	16-Apr-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.60	13305	0.21	17	-	-
AMARAJABAT	EQ	16-Apr-2021	801.90	801.90	818.10	796.50	808.50	809.35	809.08	936286	7575.29	29707	177391	18.95
AMBER	EQ	16-Apr-2021	3094.30	3100.00	3179.90	3074.25	3132.00	3147.95	3127.94	55210	1726.94	7750	24416	44.22
AMBIKCO	EQ	16-Apr-2021	898.10	915.25	928.70	885.80	893.00	888.45	905.29	13839	125.28	1263	7051	50.95
AMBUJACEM	EQ	16-Apr-2021	295.20	296.95	305.45	295.40	301.20	300.70	300.93	5575878	16779.59	49038	1358997	24.37
AMDIND	BE	16-Apr-2021	17.45	17.20	18.20	17.15	17.70	17.70	17.55	5670	1.00	31	-	-
AMJLAND	EQ	16-Apr-2021	22.90	23.50	24.15	22.65	22.75	22.95	23.05	6108	1.41	158	4678	76.59
AMRUTANJAN	EQ	16-Apr-2021	599.05	612.00	632.50	605.55	611.05	611.65	619.45	211298	1308.88	10537	51963	24.59
ANANTRAJ	EQ	16-Apr-2021	51.25	51.00	51.25	50.05	50.50	50.45	50.52	196624	99.33	1569	113751	57.85
ANDHRACEMT	EQ	16-Apr-2021	5.55	5.70	5.70	5.40	5.50	5.45	5.49	305422	16.76	838	173059	56.66
ANDHRAPAP	EQ	16-Apr-2021	213.40	217.30	217.90	209.00	211.00	210.95	210.97	151068	318.71	452	10318	6.83
ANDHRSUGAR	EQ	16-Apr-2021	325.75	330.00	357.65	320.85	344.00	342.65	347.09	972882	3376.81	27720	275778	28.35
ANGELBRKG	EQ	16-Apr-2021	297.15	301.00	340.00	301.00	321.00	323.05	325.34	1139518	3707.26	27761	199912	17.54
ANIKINDS	EQ	16-Apr-2021	13.95	14.10	14.35	13.95	14.00	14.00	14.12	10517	1.49	82	5068	48.19
ANKITMETAL	EQ	16-Apr-2021	0.95	0.95	1.00	0.95	0.95	0.95	0.96	20661	0.20	32	16455	79.64
ANSALAPI	EQ	16-Apr-2021	6.20	6.30	6.40	6.15	6.40	6.35	6.34	27269	1.73	90	22193	81.39
ANSALHSG	EQ	16-Apr-2021	4.90	4.90	5.05	4.70	4.75	4.75	4.84	143992	6.97	237	114303	79.38
ANUP	EQ	16-Apr-2021	565.20	566.25	598.85	564.65	572.05	580.45	576.35	21368	123.15	1149	13669	63.97
ANURAS	EQ	16-Apr-2021	594.70	594.00	607.00	573.35	574.05	579.95	590.53	465893	2751.24	23456	185765	39.87
APARINDS	EQ	16-Apr-2021	458.15	458.15	469.00	451.45	454.65	453.65	458.74	57522	263.88	3539	30028	52.20
APCL	EQ	16-Apr-2021	208.60	207.45	211.00	206.00	209.00	209.95	209.49	14258	29.87	429	9460	66.35
APCOTEXIND	EQ	16-Apr-2021	178.80	180.45	183.90	178.85	180.50	180.40	181.73	57071	103.72	1630	25015	43.83
APEX	EQ	16-Apr-2021	204.90	208.00	218.75	206.65	213.50	214.45	213.46	135254	288.71	3842	49390	36.52
APLAPOLLO	EQ	16-Apr-2021	1225.45	1234.95	1264.00	1220.85	1259.50	1258.40	1240.19	421839	5231.62	4931	369774	87.66
APLLTD	EQ	16-Apr-2021	972.60	972.00	1019.70	965.70	1000.00	1001.20	999.14	417757	4173.96	13500	164432	39.36
APOLLO	EQ	16-Apr-2021	90.00	91.90	92.00	90.10	90.90	90.70	90.94	25511	23.20	877	13939	54.64
APOLLOHOSP	EQ	16-Apr-2021	2993.50	2999.75	3073.00	2994.00	3057.00	3061.00	3041.17	622872	18942.62	31265	161705	25.96
APOLLOPIPE	EQ	16-Apr-2021	1013.80	1029.00	1034.10	990.05	1005.00	1006.30	1017.21	20932	212.92	3216	11935	57.02
APOLLOTYRE	EQ	16-Apr-2021	208.40	209.20	210.90	205.60	208.15	208.75	208.67	6651237	13879.45	35861	1962029	29.50
APOLSINHOT	EQ	16-Apr-2021	555.55	567.65	577.70	554.85	555.25	561.60	565.47	952	5.38	123	649	68.17
APTECHT	EQ	16-Apr-2021	198.25	200.00	204.50	196.50	196.80	197.70	201.08	113154	227.53	2779	37945	33.53
ARCHIDPLY	BE	16-Apr-2021	30.50	31.00	31.00	29.10	29.55	30.00	29.77	9843	2.93	92	-	-
ARCHIES	EQ	16-Apr-2021	10.90	10.85	11.20	10.65	10.70	10.75	10.72	45497	4.88	132	42043	92.41
ARENTERP	EQ	16-Apr-2021	11.80	11.35	11.90	11.30	11.30	11.30	11.48	893	0.10	36	630	70.55
ARIES	EQ	16-Apr-2021	82.05	83.90	84.25	82.20	84.00	83.70	83.50	15008	12.53	437	8525	56.80
ARIHANT	EQ	16-Apr-2021	18.65	18.65	19.30	17.90	17.90	18.15	18.36	5607	1.03	65	2250	40.13
ARIHANTSUP	EQ	16-Apr-2021	54.70	55.00	57.50	49.45	53.80	53.35	53.90	289627	156.12	3336	93960	32.44
ARMANFIN	EQ	16-Apr-2021	591.20	593.05	598.00	582.55	587.90	587.05	586.99	7502	44.04	818	4896	65.26
AROGRANITE	EQ	16-Apr-2021	39.05	39.55	39.55	39.00	39.20	39.20	39.23	9108	3.57	76	7734	84.91
ARROWGREEN	BE	16-Apr-2021	67.70	65.00	71.05	65.00	71.05	71.00	68.15	7560	5.15	50	-	-
ARSHIYA	BE	16-Apr-2021	29.10	29.60	29.65	27.80	28.60	28.00	28.59	15840	4.53	91	-	-
ARSSINFRA	EQ	16-Apr-2021	23.55	24.25	27.75	23.35	25.95	25.90	26.61	196534	52.31	1049	97603	49.66
ARTEMISMED	EQ	16-Apr-2021	200.00	201.00	201.00	191.25	192.00	192.95	195.83	7102	13.91	124	6206	87.38
ARVEE	BE	16-Apr-2021	85.75	90.00	90.00	90.00	90.00	90.00	90.00	600	0.54	8	-	-
ARVIND	EQ	16-Apr-2021	62.70	62.85	64.25	62.10	62.15	62.55	63.29	559678	354.23	5347	202739	36.22
ARVINDFASN	EQ	16-Apr-2021	131.80	132.95	134.50	130.50	132.00	131.25	132.40	76125	100.79	1298	35961	47.24
ARVSMART	EQ	16-Apr-2021	97.10	97.65	98.45	94.55	95.50	95.80	97.47	60211	58.69	1061	31813	52.84
ASAHIINDIA	EQ	16-Apr-2021	321.55	319.50	329.00	318.05	321.15	321.15	323.17	33762	109.11	1533	14584	43.20
ASAHISONG	EQ	16-Apr-2021	317.85	317.85	327.55	313.45	321.00	320.15	319.81	9575	30.62	314	6204	64.79
ASAL	BE	16-Apr-2021	31.95	31.85	32.50	30.65	32.10	32.10	31.65	1768	0.56	16	-	-
ASALCBR	EQ	16-Apr-2021	405.60	410.00	419.75	405.10	407.70	408.30	413.28	46721	193.09	2508	23688	50.70
ASHAPURMIN	EQ	16-Apr-2021	117.25	117.10	119.60	111.10	113.50	112.50	115.60	245290	283.56	7646	96121	39.19
ASHIANA	EQ	16-Apr-2021	128.80	129.00	136.50	122.00	131.00	132.70	129.11	123801	159.84	2483	57664	46.58
ASHIMASYN	EQ	16-Apr-2021	15.65	16.00	16.00	15.55	15.85	15.80	15.78	33184	5.24	112	27605	83.19
ASHOKA	EQ	16-Apr-2021	88.85	93.95	98.75	90.00	90.80	91.25	94.87	8092640	7677.70	65183	1278991	15.80
ASHOKLEY	EQ	16-Apr-2021	112.00	112.50	115.85	112.00	113.25	113.65	114.18	19013893	21709.78	67004	3923487	20.63
ASIANHOTNR	EQ	16-Apr-2021	65.10	66.40	66.40	62.50	62.80	64.00	64.03	53684	34.37	177	41555	77.41
ASIANPAINT	EQ	16-Apr-2021	2587.70	2587.60	2693.50	2581.70	2654.00	2663.70	2661.98	2760777	73491.46	126733	932921	33.79
ASIANTILES	EQ	16-Apr-2021	159.45	160.15	161.20	157.45	159.80	159.65	159.87	101461	162.21	1843	58732	57.89
ASPINWALL	EQ	16-Apr-2021	170.90	171.75	176.20	168.95	170.00	170.45	169.68	1187	2.01	38	982	82.73
ASTEC	EQ	16-Apr-2021	1019.90	1028.00	1060.00	1018.00	1045.00	1048.25	1035.76	18805	194.78	2703	8335	44.32
ASTERDM	EQ	16-Apr-2021	140.75	142.00	151.90	136.25	145.00	145.50	140.57	3087083	4339.66	26291	2087926	67.63
ASTRAL	EQ	16-Apr-2021	1525.65	1538.00	1695.00	1535.00	1681.00	1678.05	1625.10	1121304	18222.27	57052	429132	38.27
ASTRAMICRO	EQ	16-Apr-2021	116.30	116.85	118.75	115.10	117.10	117.80	117.37	136761	160.52	2157	76484	55.93
ASTRAZEN	EQ	16-Apr-2021	3505.05	3485.05	3504.90	3450.00	3459.00	3455.70	3471.11	27201	944.18	4438	9837	36.16
ASTRON	EQ	16-Apr-2021	39.85	39.55	40.80	39.10	39.50	39.45	39.56	34638	13.70	483	23415	67.60
ATALREAL	SM	16-Apr-2021	33.50	36.00	36.00	36.00	36.00	36.00	36.00	1600	0.58	1	1600	100.00
ATFL	EQ	16-Apr-2021	843.80	848.00	850.00	823.00	850.00	831.25	847.47	27270	231.10	579	23325	85.53
ATGL	EQ	16-Apr-2021	1113.55	1145.80	1167.00	1120.00	1122.75	1134.70	1148.19	2545154	29223.16	63793	1445708	56.80
ATLANTA	EQ	16-Apr-2021	6.95	7.10	7.25	6.75	6.85	7.00	6.97	9690	0.68	105	7172	74.01
ATUL	EQ	16-Apr-2021	7582.75	7590.00	7850.00	7590.00	7800.00	7780.60	7774.83	75075	5836.95	4993	65824	87.68
ATULAUTO	EQ	16-Apr-2021	168.95	170.50	173.70	169.80	171.40	170.60	171.69	63964	109.82	1458	25211	39.41
AUBANK	EQ	16-Apr-2021	1055.45	1060.00	1099.50	1060.00	1075.10	1077.10	1082.22	1132546	12256.62	35209	304177	26.86
AURIONPRO	EQ	16-Apr-2021	190.05	190.50	195.00	175.55	178.80	178.55	184.77	343456	634.60	7621	162446	47.30
AUROPHARMA	EQ	16-Apr-2021	915.25	916.10	959.00	910.50	951.00	953.00	937.91	4381580	41095.44	83268	1593789	36.37
AUSOMENT	EQ	16-Apr-2021	53.40	53.30	53.70	51.85	53.65	53.45	52.75	2407	1.27	86	1280	53.18
AUTOAXLES	EQ	16-Apr-2021	987.50	989.50	1028.90	982.40	1019.00	1024.00	1013.78	7199	72.98	814	4296	59.67
AUTOIND	EQ	16-Apr-2021	36.35	37.05	37.05	35.25	35.25	35.80	36.20	13456	4.87	189	8081	60.05
AVADHSUGAR	EQ	16-Apr-2021	201.00	201.00	214.30	197.40	206.10	206.80	209.22	321055	671.72	5645	95480	29.74
AVANTIFEED	EQ	16-Apr-2021	462.10	465.10	484.50	463.85	478.45	479.25	477.16	379809	1812.28	11205	158191	41.65
AVROIND	SM	16-Apr-2021	36.00	36.00	36.95	36.00	36.95	36.95	36.32	6000	2.18	3	6000	100.00
AVTNPL	EQ	16-Apr-2021	43.85	43.55	44.60	43.00	43.45	43.25	43.64	134837	58.84	951	102222	75.81
AWHCL	EQ	16-Apr-2021	248.60	254.00	256.35	252.15	256.00	254.15	254.19	61744	156.95	3109	22228	36.00
AXISBANK	EQ	16-Apr-2021	668.85	668.65	675.25	662.35	667.80	669.20	668.26	12242522	81812.24	166076	4969774	40.59
AXISBNKETF	EQ	16-Apr-2021	320.88	322.00	323.35	319.28	320.00	320.15	321.64	1779	5.72	48	1380	77.57
AXISCADES	EQ	16-Apr-2021	55.35	55.00	59.90	54.95	57.50	57.45	58.03	318145	184.62	2813	140224	44.08
AXISGOLD	EQ	16-Apr-2021	40.74	40.75	41.29	40.56	40.80	40.79	40.85	124280	50.77	1442	91774	73.84
AXISNIFTY	EQ	16-Apr-2021	150.87	151.50	152.57	150.94	150.94	151.56	151.76	4123	6.26	114	3159	76.62
AXISTECETF	EQ	16-Apr-2021	265.10	270.00	270.00	260.00	261.00	261.81	262.55	1472	3.86	50	1358	92.26
AYMSYNTEX	EQ	16-Apr-2021	44.50	45.05	45.40	42.35	42.45	42.70	43.36	31107	13.49	371	26397	84.86
BAFNAPH	BE	16-Apr-2021	132.45	134.85	139.05	126.10	139.05	139.05	134.39	8586	11.54	185	-	-
BAGFILMS	EQ	16-Apr-2021	2.05	2.10	2.10	2.05	2.10	2.10	2.09	55550	1.16	71	44406	79.94
BAJAJ-AUTO	EQ	16-Apr-2021	3597.50	3580.00	3657.50	3569.95	3625.00	3634.65	3623.74	526787	19089.41	44449	173644	32.96
BAJAJCON	EQ	16-Apr-2021	294.60	297.00	309.70	295.70	305.00	306.20	303.47	1784335	5414.94	32729	608085	34.08
BAJAJELEC	EQ	16-Apr-2021	1061.40	1059.00	1167.00	1055.50	1138.50	1139.65	1122.53	503890	5656.30	33323	211776	42.03
BAJAJFINSV	EQ	16-Apr-2021	9739.70	9765.00	9880.00	9765.00	9801.00	9824.75	9823.88	400132	39308.47	54931	111651	27.90
BAJAJHIND	EQ	16-Apr-2021	6.40	6.45	6.75	6.40	6.45	6.45	6.58	6040023	397.42	4586	1715996	28.41
BAJAJHLDNG	EQ	16-Apr-2021	3341.10	3281.50	3400.00	3281.50	3371.50	3378.25	3371.76	35668	1202.64	3689	25387	71.18
BAJFINANCE	EQ	16-Apr-2021	4660.30	4661.00	4690.00	4590.00	4599.00	4616.60	4644.03	2142648	99505.28	148104	621923	29.03
BALAJITELE	EQ	16-Apr-2021	54.55	55.05	55.85	53.80	53.90	54.05	54.49	210631	114.76	1748	121887	57.87
BALAMINES	EQ	16-Apr-2021	1861.40	1879.90	1893.20	1831.00	1839.85	1842.95	1861.49	80096	1490.98	9961	28119	35.11
BALAXI	EQ	16-Apr-2021	589.55	590.00	609.95	561.10	579.75	579.80	588.30	2971	17.48	181	1969	66.27
BALKRISHNA	BE	16-Apr-2021	20.40	20.35	21.25	20.25	21.20	21.20	20.44	1610	0.33	17	-	-
BALKRISIND	EQ	16-Apr-2021	1678.45	1670.05	1695.50	1670.05	1680.00	1687.35	1683.88	381998	6432.39	14949	142145	37.21
BALLARPUR	BZ	16-Apr-2021	1.05	1.10	1.10	1.05	1.10	1.05	1.08	334639	3.61	128	-	-
BALMLAWRIE	EQ	16-Apr-2021	121.90	122.00	123.80	121.50	121.70	121.85	122.37	228556	279.69	3387	97572	42.69
BALPHARMA	EQ	16-Apr-2021	62.65	63.50	64.25	62.15	62.75	62.55	62.86	48071	30.22	1045	28244	58.75
BALRAMCHIN	EQ	16-Apr-2021	261.20	261.90	265.80	251.25	255.10	256.75	259.09	4814675	12474.51	68466	1008839	20.95
BANARBEADS	EQ	16-Apr-2021	47.35	47.15	48.75	47.00	47.95	47.20	47.38	1476	0.70	33	1159	78.52
BANARISUG	EQ	16-Apr-2021	1644.75	1640.00	1688.00	1590.50	1600.00	1603.40	1638.27	4694	76.90	1068	1690	36.00
BANCOINDIA	EQ	16-Apr-2021	146.00	146.00	147.90	144.45	145.00	145.50	145.86	64224	93.68	1481	38051	59.25
BANDHANBNK	EQ	16-Apr-2021	326.20	328.00	329.90	320.50	321.00	322.65	325.00	5460055	17745.23	59700	1452637	26.60
BANG	EQ	16-Apr-2021	27.65	28.00	28.00	26.05	26.35	26.65	26.81	5086	1.36	132	3396	66.77
BANKA	EQ	16-Apr-2021	58.20	59.20	62.55	57.75	62.55	61.50	60.68	842	0.51	28	706	83.85
BANKBARODA	EQ	16-Apr-2021	68.30	68.30	69.50	67.05	67.20	67.35	68.14	36225190	24683.47	85809	6751193	18.64
BANKBEES	EQ	16-Apr-2021	323.81	324.80	325.28	320.99	321.89	322.39	323.51	3212413	10392.60	13469	2260331	70.36
BANKINDIA	EQ	16-Apr-2021	69.15	69.50	72.25	69.15	69.60	69.65	70.42	7972743	5614.72	27151	1180273	14.80
BANSWRAS	EQ	16-Apr-2021	94.95	95.40	95.65	90.40	91.00	91.50	91.80	49817	45.73	674	34063	68.38
BARBEQUE	EQ	16-Apr-2021	693.30	686.00	695.75	661.15	662.40	669.65	679.84	136359	927.02	9517	40815	29.93
BARTRONICS	BZ	16-Apr-2021	2.40	2.40	2.50	2.30	2.40	2.40	2.41	6157	0.15	20	-	-
BASF	EQ	16-Apr-2021	2083.50	2084.00	2128.00	2079.00	2096.00	2099.90	2103.75	18259	384.12	3456	7672	42.02
BASML	EQ	16-Apr-2021	62.80	61.55	64.80	61.10	61.50	61.80	62.30	13824	8.61	499	8527	61.68
BATAINDIA	EQ	16-Apr-2021	1317.10	1318.00	1328.65	1313.10	1324.65	1323.55	1320.14	561027	7406.32	21469	257381	45.88
BAYERCROP	EQ	16-Apr-2021	5148.00	5177.00	5214.40	5120.00	5140.00	5140.90	5170.82	6479	335.02	1976	3630	56.03
BBL	EQ	16-Apr-2021	1094.60	1081.05	1130.05	1081.05	1099.00	1092.95	1107.16	10005	110.77	1468	5162	51.59
BBTC	EQ	16-Apr-2021	1191.75	1198.00	1215.00	1179.20	1192.95	1194.95	1197.66	28343	339.45	2538	10984	38.75
BCG	EQ	16-Apr-2021	7.70	7.85	8.05	7.85	8.00	8.00	8.00	3134306	250.84	1431	2249703	71.78
BCLIND	EQ	16-Apr-2021	126.45	129.00	134.35	126.60	131.00	131.15	130.11	902482	1174.22	8987	417623	46.27
BCONCEPTS	SM	16-Apr-2021	26.70	25.40	25.40	25.40	25.40	25.40	25.40	3000	0.76	1	3000	100.00
BCP	EQ	16-Apr-2021	3.20	3.15	3.30	3.15	3.30	3.30	3.26	100924	3.29	219	78543	77.82
BDL	EQ	16-Apr-2021	331.95	332.00	338.25	332.00	336.05	335.95	335.13	79345	265.91	2950	37837	47.69
BEARDSELL	EQ	16-Apr-2021	10.15	10.40	10.95	9.80	9.85	10.00	10.36	9080	0.94	141	7636	84.10
BECTORFOOD	EQ	16-Apr-2021	344.05	350.00	365.00	347.00	360.00	360.15	355.77	302171	1075.02	9331	117584	38.91
BEDMUTHA	EQ	16-Apr-2021	24.45	23.55	25.00	23.55	24.50	23.90	24.13	4361	1.05	29	3624	83.10
BEL	EQ	16-Apr-2021	128.50	128.25	129.50	125.60	128.05	128.00	128.03	7150486	9154.86	71322	2114681	29.57
BEML	EQ	16-Apr-2021	1210.30	1215.00	1243.75	1203.25	1204.00	1215.40	1224.96	303623	3719.26	16525	52339	17.24
BEPL	EQ	16-Apr-2021	161.40	161.45	165.60	158.25	163.25	164.30	163.44	2687124	4391.74	22810	1407557	52.38
BERGEPAINT	EQ	16-Apr-2021	727.45	732.00	749.90	731.80	732.90	735.30	741.70	1322619	9809.82	32648	222769	16.84
BESTAGRO	EQ	16-Apr-2021	419.20	421.00	425.05	406.20	408.80	418.25	419.41	2203	9.24	198	1327	60.24
BETA	SM	16-Apr-2021	131.35	137.90	137.90	137.90	137.90	137.90	137.90	7200	9.93	6	7200	100.00
BFINVEST	EQ	16-Apr-2021	276.75	280.00	284.00	273.00	275.00	276.20	277.83	10559	29.34	556	5754	54.49
BFUTILITIE	EQ	16-Apr-2021	239.00	240.20	243.05	239.10	240.90	240.30	241.50	73819	178.27	2643	26686	36.15
BGRENERGY	EQ	16-Apr-2021	44.05	44.75	45.95	43.60	44.25	44.35	44.96	125766	56.55	1473	44139	35.10
BHAGERIA	EQ	16-Apr-2021	153.10	153.55	157.25	152.65	154.00	154.85	155.42	19875	30.89	622	15283	76.90
BHAGYANGR	BE	16-Apr-2021	50.45	50.90	52.50	49.70	50.50	50.25	50.66	31667	16.04	126	-	-
BHAGYAPROP	EQ	16-Apr-2021	28.65	28.65	29.50	28.50	29.50	29.20	28.97	26472	7.67	194	21570	81.48
BHANDARI	BE	16-Apr-2021	2.05	2.00	2.15	2.00	2.10	2.10	2.10	245780	5.17	82	-	-
BHARATFORG	EQ	16-Apr-2021	575.05	578.10	597.40	575.05	587.95	586.75	586.40	1931848	11328.45	45685	322130	16.67
BHARATGEAR	EQ	16-Apr-2021	74.90	74.90	78.75	74.15	76.90	75.85	76.86	39688	30.50	745	15114	38.08
BHARATRAS	EQ	16-Apr-2021	9994.05	10000.00	10000.00	9624.05	9900.00	9940.90	9916.63	1770	175.52	1002	642	36.27
BHARATWIRE	BE	16-Apr-2021	42.80	42.60	42.80	41.60	42.80	42.80	42.06	4745	2.00	49	-	-
BHARTIARTL	EQ	16-Apr-2021	539.35	540.05	544.15	538.00	539.00	540.75	541.28	6157781	33330.66	68143	2882361	46.81
BHEL	EQ	16-Apr-2021	46.05	46.40	47.05	45.70	46.15	46.20	46.57	31881785	14846.67	45758	5156126	16.17
BIGBLOC	EQ	16-Apr-2021	79.55	79.50	83.50	79.50	83.50	83.50	81.76	10875	8.89	429	6622	60.89
BIL	EQ	16-Apr-2021	197.50	201.95	205.95	194.00	194.00	197.25	197.75	5649	11.17	457	2251	39.85
BINDALAGRO	EQ	16-Apr-2021	17.20	17.60	17.60	17.00	17.00	17.00	17.11	63966	10.94	330	39826	62.26
BIOCON	EQ	16-Apr-2021	404.60	403.00	418.55	399.35	411.80	412.85	408.97	5669099	23185.13	58568	2134404	37.65
BIOFILCHEM	BE	16-Apr-2021	66.70	67.40	67.90	63.65	65.50	65.75	65.25	52037	33.96	569	-	-
BIRET	RR	16-Apr-2021	236.99	237.89	242.99	237.50	241.00	241.48	240.33	158200	380.20	380	148800	94.06
BIRLACABLE	EQ	16-Apr-2021	56.40	57.40	58.45	56.50	57.50	57.75	57.64	48983	28.23	1141	28539	58.26
BIRLACORPN	EQ	16-Apr-2021	946.00	938.00	975.00	925.10	955.95	956.55	958.58	152952	1466.17	8027	56953	37.24
BIRLAMONEY	EQ	16-Apr-2021	40.15	39.60	41.25	39.60	41.05	40.95	40.71	74195	30.20	635	43758	58.98
BIRLATYRE	EQ	16-Apr-2021	22.50	23.00	23.00	21.85	22.30	22.30	22.31	589299	131.46	2941	336689	57.13
BLBLIMITED	BE	16-Apr-2021	5.80	6.00	6.05	5.60	5.60	5.60	5.73	907	0.05	5	-	-
BLISSGVS	EQ	16-Apr-2021	95.85	96.45	97.05	95.50	96.25	96.05	96.25	146399	140.91	2179	87655	59.87
BLKASHYAP	BE	16-Apr-2021	16.40	16.30	16.70	15.60	15.80	15.65	15.78	191122	30.17	279	-	-
BLS	EQ	16-Apr-2021	88.45	90.50	90.55	88.20	89.50	89.50	89.60	56615	50.73	2679	25425	44.91
BLUECHIP	EQ	16-Apr-2021	0.35	0.40	0.40	0.40	0.40	0.40	0.40	21170	0.08	20	21170	100.00
BLUEDART	EQ	16-Apr-2021	5235.60	5260.00	5260.00	5160.00	5160.00	5191.00	5228.58	19682	1029.09	2238	13854	70.39
BLUESTARCO	EQ	16-Apr-2021	866.40	873.00	877.10	851.10	856.05	857.65	859.68	159264	1369.16	11716	79969	50.21
BODALCHEM	EQ	16-Apr-2021	89.40	90.00	91.95	89.70	89.80	90.20	90.87	533002	484.36	6759	198147	37.18
BOHRA	SM	16-Apr-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	2000	0.04	1	2000	100.00
BOMDYEING	EQ	16-Apr-2021	68.05	68.60	70.45	68.15	68.65	68.90	69.20	1457106	1008.26	8165	333387	22.88
BOROLTD	EQ	16-Apr-2021	189.55	190.00	192.35	179.75	183.20	185.10	184.62	136448	251.91	2388	74918	54.91
BORORENEW	EQ	16-Apr-2021	229.80	232.00	235.90	230.00	232.00	230.60	231.45	364877	844.50	19561	227727	62.41
BOSCHLTD	EQ	16-Apr-2021	13647.60	13700.00	13889.40	13647.60	13884.55	13855.95	13798.28	27064	3734.37	6223	7818	28.89
BPCL	EQ	16-Apr-2021	404.85	405.00	422.95	404.30	413.60	413.80	416.08	11146313	46378.07	111117	3232354	29.00
BPL	EQ	16-Apr-2021	22.35	22.85	23.20	22.45	23.00	22.90	22.96	43282	9.94	388	28045	64.80
BRFL	EQ	16-Apr-2021	6.85	7.00	7.30	6.70	6.85	6.85	6.99	145759	10.19	336	102202	70.12
BRIGADE	EQ	16-Apr-2021	256.15	256.90	256.90	250.00	253.00	251.60	252.08	167222	421.53	10007	95419	57.06
BRIGHT	SM	16-Apr-2021	10.50	11.25	11.25	11.20	11.20	11.20	11.23	6000	0.67	2	6000	100.00
BRITANNIA	EQ	16-Apr-2021	3692.70	3695.50	3733.95	3676.55	3704.90	3696.50	3704.10	251741	9324.75	20825	103345	41.05
BRITANNIA	N2	16-Apr-2021	32.34	32.26	32.35	32.26	32.35	32.30	32.29	2921	0.94	40	2351	80.49
BRNL	EQ	16-Apr-2021	28.80	28.85	29.40	28.00	28.50	28.40	28.77	31668	9.11	358	26843	84.76
BROOKS	EQ	16-Apr-2021	70.70	72.70	73.45	70.00	72.60	72.25	72.06	39268	28.30	463	26194	66.71
BSE	EQ	16-Apr-2021	591.50	591.30	602.70	587.25	588.50	590.80	596.76	312711	1866.13	9199	97993	31.34
BSHSL	BE	16-Apr-2021	138.95	137.95	137.95	137.85	137.90	137.90	137.92	112	0.15	5	-	-
BSL	EQ	16-Apr-2021	33.35	33.40	35.25	33.40	34.35	34.75	34.71	9671	3.36	187	6260	64.73
BSLGOLDETF	EQ	16-Apr-2021	4280.90	4280.10	4316.00	4272.30	4289.90	4289.60	4296.86	1049	45.07	136	854	81.41
BSLNIFTY	EQ	16-Apr-2021	160.45	165.26	180.00	157.70	161.10	161.10	161.71	10926	17.67	60	10085	92.30
BSOFT	EQ	16-Apr-2021	252.90	255.20	259.75	252.00	253.20	252.85	255.85	571399	1461.92	16743	261551	45.77
BURGERKING	EQ	16-Apr-2021	130.20	130.90	132.20	130.00	131.00	131.35	131.50	477684	628.16	8080	249914	52.32
BURNPUR	BE	16-Apr-2021	2.30	2.20	2.40	2.20	2.35	2.30	2.32	20712	0.48	43	-	-
BUTTERFLY	EQ	16-Apr-2021	635.30	637.00	651.70	636.45	640.00	641.40	645.64	147371	951.49	8712	63606	43.16
BVCL	BE	16-Apr-2021	17.50	16.65	17.25	16.65	17.05	17.05	16.72	6541	1.09	33	-	-
BYKE	EQ	16-Apr-2021	18.80	19.15	19.15	18.25	18.70	18.85	18.84	24773	4.67	152	16738	67.57
CADILAHC	EQ	16-Apr-2021	504.70	507.95	530.00	500.35	525.65	527.10	520.58	15428933	80320.70	169929	3956437	25.64
CALSOFT	EQ	16-Apr-2021	8.95	9.40	9.40	8.65	9.00	8.90	8.96	20395	1.83	68	18290	89.68
CAMLINFINE	EQ	16-Apr-2021	139.75	136.95	143.00	136.70	137.00	138.05	140.23	266462	373.65	3663	116807	43.84
CAMS	EQ	16-Apr-2021	1854.30	1865.00	2100.00	1855.35	2050.00	2066.95	2013.55	798764	16083.54	64412	170305	21.32
CANBK	EQ	16-Apr-2021	135.75	135.75	137.85	133.00	133.30	134.20	135.79	13887726	18858.38	49595	1966004	14.16
CANDC	BZ	16-Apr-2021	5.00	5.00	5.00	4.75	5.00	5.00	5.00	1171	0.06	6	-	-
CANFINHOME	EQ	16-Apr-2021	512.60	512.75	532.00	510.50	516.00	514.65	520.51	515230	2681.84	23311	230921	44.82
CANTABIL	EQ	16-Apr-2021	371.15	375.15	376.50	370.50	370.50	370.60	374.01	113462	424.36	1183	38491	33.92
CAPACITE	EQ	16-Apr-2021	191.50	190.00	193.65	188.50	192.00	190.40	190.20	52646	100.13	1391	31483	59.80
CAPLIPOINT	EQ	16-Apr-2021	454.40	456.00	472.00	454.05	466.05	465.55	462.02	106074	490.09	4103	63983	60.32
CAPTRUST	BE	16-Apr-2021	75.85	77.00	77.00	73.70	74.00	74.75	75.56	18302	13.83	172	-	-
CARBORUNIV	EQ	16-Apr-2021	498.40	498.40	505.55	486.75	496.00	495.00	495.51	124846	618.63	3717	84593	67.76
CAREERP	EQ	16-Apr-2021	128.80	129.85	129.90	126.80	127.95	127.30	128.19	28997	37.17	689	22018	75.93
CARERATING	EQ	16-Apr-2021	443.40	445.65	484.40	445.65	468.00	468.85	473.25	414444	1961.37	14046	159196	38.41
CASTEXTECH	BE	16-Apr-2021	0.50	0.50	0.55	0.50	0.55	0.55	0.54	237854	1.28	110	-	-
CASTROLIND	EQ	16-Apr-2021	122.05	122.40	123.45	121.25	123.25	123.00	122.40	606544	742.44	5530	314586	51.87
CCHHL	EQ	16-Apr-2021	3.90	3.85	4.15	3.70	3.90	3.95	3.94	82055	3.23	141	65527	79.86
CCL	EQ	16-Apr-2021	241.70	245.90	258.60	234.80	256.90	256.40	252.85	816806	2065.29	27551	265523	32.51
CDSL	EQ	16-Apr-2021	719.05	721.45	735.75	713.30	726.00	725.20	726.73	461112	3351.04	15928	152715	33.12
CEATLTD	EQ	16-Apr-2021	1403.10	1416.50	1417.65	1391.60	1400.00	1400.65	1402.86	184175	2583.72	8906	80959	43.96
CEBBCO	BE	16-Apr-2021	17.20	17.40	17.70	16.75	17.10	17.10	17.19	22493	3.87	47	-	-
CELEBRITY	BE	16-Apr-2021	5.45	5.55	5.55	5.35	5.55	5.40	5.40	10735	0.58	45	-	-
CENTENKA	EQ	16-Apr-2021	251.80	255.00	257.00	249.50	251.10	251.75	253.17	38207	96.73	840	23271	60.91
CENTEXT	EQ	16-Apr-2021	4.40	4.50	4.80	4.40	4.60	4.55	4.59	138316	6.35	244	114179	82.55
CENTRALBK	EQ	16-Apr-2021	17.35	17.60	17.80	17.10	17.20	17.15	17.40	12851959	2236.77	13006	4313218	33.56
CENTRUM	EQ	16-Apr-2021	24.75	24.75	25.25	24.50	24.55	24.65	24.94	2850555	710.86	4749	962694	33.77
CENTUM	EQ	16-Apr-2021	378.50	389.75	389.75	370.00	371.50	371.10	374.75	6275	23.52	537	3848	61.32
CENTURYPLY	EQ	16-Apr-2021	331.55	333.00	360.00	325.20	334.00	339.15	345.59	1760141	6082.84	46048	243492	13.83
CENTURYTEX	EQ	16-Apr-2021	461.30	462.00	479.00	457.05	473.50	472.20	471.27	491808	2317.73	20413	146716	29.83
CERA	EQ	16-Apr-2021	3833.45	3801.00	3951.00	3801.00	3940.90	3941.90	3907.57	5790	226.25	1820	2319	40.05
CEREBRAINT	EQ	16-Apr-2021	50.80	51.70	52.50	50.70	52.25	52.05	51.76	251103	129.97	2684	97492	38.83
CESC	EQ	16-Apr-2021	616.85	616.00	616.00	605.00	610.00	610.15	609.90	208359	1270.78	16263	81697	39.21
CGCL	EQ	16-Apr-2021	391.95	396.95	398.35	394.00	394.00	395.55	395.31	140648	556.00	2818	103328	73.47
CGPOWER	EQ	16-Apr-2021	69.20	70.00	72.65	69.50	72.50	71.80	71.80	2951928	2119.59	10005	1566069	53.05
CHALET	EQ	16-Apr-2021	136.45	137.20	141.40	133.00	133.15	134.40	137.88	231647	319.40	7234	74300	32.07
CHAMBLFERT	EQ	16-Apr-2021	230.95	231.00	233.10	225.00	226.00	226.65	228.12	895009	2041.67	13928	442665	49.46
CHEMBOND	EQ	16-Apr-2021	184.20	184.20	188.50	184.20	184.25	185.35	185.75	7685	14.27	240	5385	70.07
CHEMCON	EQ	16-Apr-2021	410.60	412.80	419.00	410.05	411.50	410.95	413.89	90685	375.34	3210	35409	39.05
CHEMFAB	EQ	16-Apr-2021	137.60	137.65	141.75	135.80	136.95	137.05	138.25	12737	17.61	322	6975	54.76
CHENNPETRO	EQ	16-Apr-2021	96.65	98.00	99.00	96.90	98.25	98.00	97.94	333053	326.20	3280	144218	43.30
CHOLAFIN	EQ	16-Apr-2021	535.30	540.00	550.50	537.40	540.00	540.60	544.41	2861566	15578.66	56514	872383	30.49
CHOLAHLDNG	EQ	16-Apr-2021	583.60	586.65	586.65	555.00	575.00	571.65	577.28	237482	1370.93	5446	162362	68.37
CIGNITITEC	EQ	16-Apr-2021	408.60	409.00	415.00	407.10	408.00	409.50	410.54	74436	305.59	986	54326	72.98
CINELINE	EQ	16-Apr-2021	30.80	31.45	31.45	30.35	31.00	31.05	30.88	18618	5.75	155	13367	71.80
CINEVISTA	EQ	16-Apr-2021	13.35	14.30	14.65	13.60	14.65	14.65	14.35	781901	112.20	2303	399880	51.14
CIPLA	EQ	16-Apr-2021	914.20	919.75	944.25	910.90	940.10	938.05	929.61	13746268	127786.81	221996	5019694	36.52
CLEDUCATE	EQ	16-Apr-2021	85.20	86.95	89.45	86.95	88.30	88.30	88.96	34718	30.88	410	28959	83.41
CLNINDIA	EQ	16-Apr-2021	400.25	408.00	414.50	401.80	403.00	404.65	408.43	141280	577.03	4462	68811	48.71
CMICABLES	BE	16-Apr-2021	43.35	44.80	44.80	43.05	44.20	43.55	43.96	6894	3.03	56	-	-
COALINDIA	EQ	16-Apr-2021	128.25	128.85	129.95	127.10	127.90	127.85	128.33	10358366	13292.42	40945	4623401	44.63
COCHINSHIP	EQ	16-Apr-2021	358.65	358.65	361.10	355.10	355.25	357.80	359.19	87913	315.77	3438	41872	47.63
COFORGE	EQ	16-Apr-2021	3045.05	3045.00	3222.90	3035.05	3167.50	3171.95	3157.79	1118546	35321.32	60335	168604	15.07
COLPAL	EQ	16-Apr-2021	1555.45	1559.95	1576.50	1555.55	1569.00	1570.85	1570.59	428648	6732.28	21993	239979	55.99
COMPINFO	EQ	16-Apr-2021	15.00	15.10	16.30	14.95	15.75	15.55	15.72	390636	61.42	3065	140355	35.93
COMPUSOFT	EQ	16-Apr-2021	9.00	9.30	9.30	8.70	8.85	8.85	8.90	29586	2.63	110	26342	89.04
CONCOR	EQ	16-Apr-2021	564.45	564.50	580.00	560.00	567.20	568.00	571.74	1482339	8475.14	22836	631927	42.63
CONFIPET	EQ	16-Apr-2021	39.25	39.10	40.90	39.10	39.60	39.70	40.08	307044	123.06	1593	164471	53.57
CONSOFINVT	EQ	16-Apr-2021	55.00	58.30	58.30	53.15	54.00	54.60	55.84	4901	2.74	62	3723	75.96
CONTROLPR	EQ	16-Apr-2021	239.95	239.85	247.30	239.85	246.75	245.90	245.49	7790	19.12	304	6210	79.72
CORALFINAC	EQ	16-Apr-2021	20.70	20.35	21.60	20.35	21.60	20.90	20.93	6470	1.35	124	5741	88.73
CORDSCABLE	EQ	16-Apr-2021	40.45	40.20	40.75	39.10	39.50	39.45	39.86	24317	9.69	409	16246	66.81
COROMANDEL	EQ	16-Apr-2021	734.05	734.00	749.00	732.75	747.00	746.40	743.55	382354	2842.98	16037	252971	66.16
COSMOFILMS	EQ	16-Apr-2021	651.80	651.00	663.20	644.50	659.00	650.10	654.30	31546	206.40	1693	18736	59.39
COUNCODOS	BE	16-Apr-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	12199	0.26	69	-	-
COX&KINGS	BZ	16-Apr-2021	1.10	1.10	1.15	1.10	1.15	1.10	1.14	104245	1.19	2909	-	-
CPSEETF	EQ	16-Apr-2021	22.26	22.34	22.68	22.14	22.54	22.58	22.56	2803246	632.34	5891	1652988	58.97
CRAFTSMAN	EQ	16-Apr-2021	1341.80	1377.00	1377.00	1335.00	1336.90	1338.30	1351.61	31669	428.04	4970	8517	26.89
CREATIVE	EQ	16-Apr-2021	100.45	103.95	104.00	101.00	101.00	101.65	102.06	10106	10.31	148	4531	44.83
CREDITACC	EQ	16-Apr-2021	565.70	566.10	583.15	566.10	569.00	569.35	574.02	355151	2038.63	15803	285493	80.39
CREST	EQ	16-Apr-2021	78.20	80.00	81.40	75.70	76.00	77.80	79.23	4870	3.86	225	2628	53.96
CRISIL	EQ	16-Apr-2021	1899.25	1917.00	1917.00	1849.00	1862.00	1864.50	1890.66	13716	259.32	2864	6311	46.01
CROMPTON	EQ	16-Apr-2021	385.25	386.00	394.65	382.55	383.40	386.55	389.17	851745	3314.76	29329	427193	50.16
CSBBANK	EQ	16-Apr-2021	259.25	259.25	264.75	252.00	260.50	263.10	263.18	272539	717.27	8679	175963	64.56
CTE	EQ	16-Apr-2021	28.70	27.70	28.90	27.30	27.70	27.55	27.67	17181	4.75	144	13454	78.31
CUB	EQ	16-Apr-2021	162.00	161.80	164.85	161.00	162.00	161.85	163.12	1619017	2640.88	10650	759046	46.88
CUBEXTUB	EQ	16-Apr-2021	20.95	20.95	22.40	19.15	19.60	19.75	20.12	28035	5.64	497	18782	66.99
CUMMINSIND	EQ	16-Apr-2021	848.55	852.50	865.05	840.00	844.35	849.10	854.24	410768	3508.95	15367	110341	26.86
CUPID	EQ	16-Apr-2021	217.20	222.00	222.00	217.00	217.00	218.50	219.05	21450	46.99	910	11474	53.49
CYBERMEDIA	BE	16-Apr-2021	13.70	14.35	14.35	14.35	14.35	14.35	14.35	17116	2.46	22	-	-
CYBERTECH	EQ	16-Apr-2021	124.00	124.45	127.05	123.00	123.50	123.95	125.23	82308	103.08	1569	45861	55.72
CYIENT	EQ	16-Apr-2021	687.05	681.20	697.80	681.20	685.95	685.15	691.63	95888	663.19	7832	48319	50.39
DAAWAT	EQ	16-Apr-2021	70.80	71.05	74.50	71.00	71.05	71.70	72.83	6914627	5035.65	33627	2292102	33.15
DABUR	EQ	16-Apr-2021	572.05	581.90	581.90	571.00	575.00	575.00	574.71	3675431	21123.09	103712	2146495	58.40
DALALSTCOM	BE	16-Apr-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	2000	0.02	2	-	-
DALBHARAT	EQ	16-Apr-2021	1578.25	1593.00	1600.00	1538.10	1541.80	1559.95	1587.42	197968	3142.59	23816	151131	76.34
DALMIASUG	EQ	16-Apr-2021	215.60	218.50	229.90	218.50	222.00	225.20	225.08	645397	1452.64	21036	202721	31.41
DAMODARIND	EQ	16-Apr-2021	22.45	22.75	23.00	22.35	22.60	22.80	22.72	7816	1.78	89	3236	41.40
DANGEE	EQ	16-Apr-2021	129.85	132.55	136.90	130.00	134.00	135.10	131.33	27537	36.17	181	11326	41.13
DATAMATICS	EQ	16-Apr-2021	114.90	115.90	118.60	113.00	113.95	113.65	114.78	197390	226.56	2861	120058	60.82
DBCORP	EQ	16-Apr-2021	87.15	87.50	88.45	86.00	86.20	86.30	87.22	96766	84.40	1719	51003	52.71
DBL	EQ	16-Apr-2021	547.60	548.00	597.00	547.55	585.95	585.00	570.58	414439	2364.71	20801	95300	22.99
DBREALTY	BE	16-Apr-2021	20.35	20.35	21.35	19.35	20.70	20.50	20.04	405448	81.26	1165	-	-
DBSTOCKBRO	EQ	16-Apr-2021	8.90	8.75	10.00	8.65	9.40	9.65	9.44	77441	7.31	154	10152	13.11
DCAL	EQ	16-Apr-2021	116.10	117.80	125.40	116.15	122.70	123.70	122.12	1016336	1241.11	16126	411705	40.51
DCBBANK	EQ	16-Apr-2021	91.05	91.10	92.75	91.00	91.50	91.65	91.97	1177995	1083.43	14182	656966	55.77
DCM	EQ	16-Apr-2021	25.00	25.85	26.00	24.65	25.15	25.40	25.41	21331	5.42	263	10088	47.29
DCMFINSERV	BE	16-Apr-2021	1.60	1.65	1.65	1.60	1.60	1.60	1.63	1888	0.03	12	-	-
DCMNVL	BE	16-Apr-2021	82.00	78.50	84.90	78.30	83.00	83.00	83.02	11668	9.69	67	-	-
DCMSHRIRAM	EQ	16-Apr-2021	555.30	561.90	666.35	558.00	656.10	658.50	637.08	4129364	26307.43	138709	385139	9.33
DCW	EQ	16-Apr-2021	31.65	31.65	33.40	31.60	32.95	32.75	32.74	5703147	1867.00	14400	2561651	44.92
DECCANCE	EQ	16-Apr-2021	415.40	415.95	422.70	414.35	416.00	416.75	419.19	16931	70.97	901	10139	59.88
DEEPAKFERT	EQ	16-Apr-2021	239.55	241.70	253.65	241.00	246.65	247.90	246.76	549060	1354.85	11956	205247	37.38
DEEPAKNTR	EQ	16-Apr-2021	1608.15	1614.95	1625.00	1582.00	1585.00	1587.95	1606.62	790412	12698.89	39082	303973	38.46
DEEPENR	EQ	16-Apr-2021	34.15	33.80	35.10	33.80	35.10	35.00	34.82	13716	4.78	245	9869	71.95
DELTACORP	EQ	16-Apr-2021	152.45	152.40	156.60	151.55	152.00	152.60	154.15	1636779	2523.11	15927	308297	18.84
DELTAMAGNT	EQ	16-Apr-2021	27.45	28.75	28.80	28.05	28.75	28.75	28.63	1512	0.43	71	1201	79.43
DEN	EQ	16-Apr-2021	47.20	47.30	49.00	47.30	48.40	48.40	48.18	1290434	621.72	5747	720005	55.80
DENORA	EQ	16-Apr-2021	246.95	250.00	251.95	244.00	245.90	244.90	246.12	6202	15.26	317	3585	57.80
DEVIT	SM	16-Apr-2021	117.95	105.00	113.45	105.00	112.95	112.95	110.47	4500	4.97	3	3000	66.67
DFMFOODS	EQ	16-Apr-2021	344.35	355.00	360.70	336.20	341.00	341.75	349.72	71128	248.75	2879	39981	56.21
DGCONTENT	EQ	16-Apr-2021	8.45	8.45	8.90	8.20	8.55	8.45	8.59	30370	2.61	100	22923	75.48
DHAMPURSUG	EQ	16-Apr-2021	198.80	199.20	212.45	195.25	203.10	204.10	206.96	2297870	4755.68	33216	615042	26.77
DHANBANK	EQ	16-Apr-2021	14.35	14.40	14.45	14.15	14.25	14.25	14.31	266858	38.18	778	142478	53.39
DHANI	EQ	16-Apr-2021	200.75	204.80	209.65	201.55	203.00	204.40	205.43	988313	2030.27	10376	514686	52.08
DHANILOANS	N1	16-Apr-2021	997.10	999.00	1000.00	999.00	1000.00	999.60	999.61	33	0.33	3	33	100.00
DHANILOANS	N2	16-Apr-2021	1211.10	1211.00	1238.00	1211.00	1232.99	1232.99	1225.08	269	3.30	9	239	88.85
DHANILOANS	N3	16-Apr-2021	989.59	980.00	988.99	980.00	988.98	988.98	981.25	122	1.20	9	122	100.00
DHANILOANS	N5	16-Apr-2021	1181.10	1185.11	1185.11	1185.11	1185.11	1185.11	1185.11	95	1.13	4	95	100.00
DHANILOANS	N6	16-Apr-2021	990.00	905.21	990.00	905.21	986.00	986.00	958.92	91	0.87	3	81	89.01
DHANILOANS	N8	16-Apr-2021	1120.00	1120.00	1150.00	1120.00	1150.00	1149.58	1141.87	239	2.73	7	153	64.02
DHANILOANS	NC	16-Apr-2021	932.05	932.10	932.10	926.00	926.00	926.00	927.88	1623	15.06	3	1143	70.43
DHANILOANS	NF	16-Apr-2021	968.00	967.99	967.99	967.99	967.99	967.99	967.99	4	0.04	2	4	100.00
DHANIPP	E1	16-Apr-2021	98.65	98.65	101.45	95.35	96.90	96.70	98.70	135074	133.32	1820	84946	62.89
DHANUKA	EQ	16-Apr-2021	720.75	720.75	731.85	715.95	725.00	727.75	728.36	19705	143.52	1524	11173	56.70
DHARSUGAR	EQ	16-Apr-2021	6.40	6.70	6.70	6.25	6.40	6.45	6.54	40251	2.63	148	35174	87.39
DHFL	EQ	16-Apr-2021	13.90	14.00	14.15	13.90	14.05	13.95	13.99	1195521	167.28	5510	881562	73.74
DHFL	N6	16-Apr-2021	330.49	311.80	311.80	311.80	311.80	311.80	311.80	25	0.08	1	25	100.00
DHFL	NC	16-Apr-2021	350.00	333.01	335.00	333.01	335.00	334.00	334.01	4	0.01	2	0	0.00
DHFL	NF	16-Apr-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	50	0.20	1	50	100.00
DHFL	NY	16-Apr-2021	338.89	372.02	372.02	317.00	331.29	331.29	324.68	727	2.36	15	549	75.52
DHFL	Y1	16-Apr-2021	329.75	311.80	329.85	311.80	329.85	329.85	328.14	370	1.21	10	335	90.54
DHUNINV	EQ	16-Apr-2021	285.05	278.05	284.15	273.40	283.95	279.35	280.34	6879	19.28	980	1869	27.17
DIAMONDYD	EQ	16-Apr-2021	546.00	545.00	554.00	538.00	542.85	540.65	546.58	8504	46.48	514	6047	71.11
DIAPOWER	BZ	16-Apr-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.72	88125	0.63	24	-	-
DICIND	EQ	16-Apr-2021	393.80	390.05	396.55	387.00	394.00	391.20	393.08	1402	5.51	119	913	65.12
DIGISPICE	BE	16-Apr-2021	38.70	37.50	40.60	36.80	38.00	37.00	37.82	438146	165.72	1595	-	-
DISHTV	EQ	16-Apr-2021	9.20	9.20	9.30	9.15	9.25	9.20	9.23	1414489	130.59	5751	788784	55.76
DIVISLAB	EQ	16-Apr-2021	3783.40	3790.00	3845.00	3733.40	3812.00	3821.85	3798.49	681099	25871.51	50838	157697	23.15
DIXON	EQ	16-Apr-2021	3497.10	3520.00	3775.00	3502.20	3730.00	3736.35	3656.60	442400	16176.81	49869	197883	44.73
DLF	EQ	16-Apr-2021	248.00	249.40	254.85	246.45	251.50	252.45	252.16	9010453	22721.05	56454	1199596	13.31
DLINKINDIA	EQ	16-Apr-2021	100.10	101.50	103.50	100.35	102.30	102.70	102.19	113252	115.73	2099	53703	47.42
DMART	EQ	16-Apr-2021	2928.90	2947.00	2980.00	2902.00	2906.95	2919.90	2946.59	334483	9855.84	32086	132033	39.47
DNAMEDIA	EQ	16-Apr-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.72	65071	0.47	51	49127	75.50
DOLAT	EQ	16-Apr-2021	65.90	65.50	67.65	63.75	64.50	64.10	65.54	142919	93.67	1888	88027	61.59
DOLLAR	EQ	16-Apr-2021	240.00	240.00	255.00	240.00	244.00	246.35	246.53	48555	119.70	1382	28821	59.36
DONEAR	EQ	16-Apr-2021	28.80	29.05	29.70	28.90	29.25	29.05	29.28	16726	4.90	227	9289	55.54
DPABHUSHAN	EQ	16-Apr-2021	119.95	118.05	119.75	115.05	117.20	118.55	117.50	1643	1.93	60	1175	71.52
DPSCLTD	EQ	16-Apr-2021	12.60	13.75	13.75	12.30	12.70	12.70	12.74	8158	1.04	96	6133	75.18
DPWIRES	EQ	16-Apr-2021	108.50	107.85	112.45	106.00	107.00	107.40	108.69	2616	2.84	122	1590	60.78
DRCSYSTEMS	BE	16-Apr-2021	303.70	288.55	300.45	288.55	288.55	289.00	288.83	4495	12.98	128	-	-
DREDGECORP	EQ	16-Apr-2021	346.70	347.10	359.00	347.10	350.55	350.75	353.79	96034	339.76	5236	21645	22.54
DRREDDY	EQ	16-Apr-2021	4845.55	4863.80	4940.00	4815.20	4883.00	4893.25	4884.44	1198029	58517.01	82710	213502	17.82
DSSL	EQ	16-Apr-2021	72.25	73.70	76.80	73.15	75.00	75.15	75.12	56936	42.77	1068	29366	51.58
DTIL	EQ	16-Apr-2021	248.45	246.00	253.25	246.00	252.00	248.95	250.50	1995	5.00	154	1253	62.81
DUCON	EQ	16-Apr-2021	6.75	7.00	7.25	6.60	7.15	7.10	7.05	233900	16.49	475	194478	83.15
DVL	EQ	16-Apr-2021	96.00	97.45	97.50	93.55	94.00	93.95	94.80	46358	43.95	504	39439	85.07
DWARKESH	EQ	16-Apr-2021	34.30	35.00	36.00	34.15	34.25	34.65	35.19	3882433	1366.05	10911	1398259	36.02
DYNAMATECH	EQ	16-Apr-2021	994.20	984.05	1000.00	984.00	991.00	994.10	994.43	2876	28.60	244	2308	80.25
DYNPRO	EQ	16-Apr-2021	465.40	465.40	474.00	456.55	464.80	462.85	466.79	51058	238.33	3393	19507	38.21
E2E	SM	16-Apr-2021	38.00	38.00	39.00	38.00	39.00	39.00	38.63	6000	2.32	3	6000	100.00
EASEMYTRIP	EQ	16-Apr-2021	173.35	174.95	177.95	172.00	173.10	173.40	174.60	1464154	2556.38	17103	779365	53.23
EASTSILK	BE	16-Apr-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	6770	0.14	7	-	-
EASUNREYRL	BZ	16-Apr-2021	2.20	2.20	2.25	2.10	2.10	2.10	2.12	6829	0.14	17	-	-
EBBETF0423	EQ	16-Apr-2021	1120.45	1120.10	1121.25	1119.90	1121.20	1121.07	1120.89	7129	79.91	80	6552	91.91
EBBETF0425	EQ	16-Apr-2021	1030.23	1030.00	1032.00	1030.00	1031.50	1031.64	1031.51	9389	96.85	61	9263	98.66
EBBETF0430	EQ	16-Apr-2021	1146.47	1146.42	1147.99	1145.20	1147.99	1147.16	1147.47	10578	121.38	153	10108	95.56
EBBETF0431	EQ	16-Apr-2021	1027.81	1025.00	1028.99	1025.00	1028.58	1028.28	1028.13	4220	43.39	96	3844	91.09
EBIXFOREX	EQ	16-Apr-2021	457.40	467.80	467.80	456.50	461.00	460.40	461.42	916	4.23	151	526	57.42
ECLERX	EQ	16-Apr-2021	1134.25	1144.50	1193.70	1144.05	1162.05	1165.95	1173.51	69619	816.99	5243	24029	34.52
ECLFINANCE	NF	16-Apr-2021	1058.34	1055.00	1069.00	1055.00	1069.00	1062.26	1058.69	205	2.17	4	205	100.00
ECLFINANCE	NG	16-Apr-2021	935.01	935.00	940.00	935.00	935.00	935.50	936.26	151	1.41	5	151	100.00
ECLFINANCE	NH	16-Apr-2021	1185.00	1189.90	1189.90	1189.89	1189.89	1189.89	1189.89	8	0.10	3	5	62.50
ECLFINANCE	NJ	16-Apr-2021	925.00	931.00	931.00	931.00	931.00	931.00	931.00	150	1.40	2	150	100.00
ECLFINANCE	NK	16-Apr-2021	931.00	906.00	921.00	906.00	921.00	921.00	911.58	121	1.10	3	121	100.00
ECLFINANCE	NM	16-Apr-2021	1014.90	1005.03	1013.00	1004.00	1010.00	1010.00	1007.70	650	6.55	17	562	86.46
ECLFINANCE	NN	16-Apr-2021	1239.98	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	49	0.61	1	49	100.00
ECLFINANCE	NO	16-Apr-2021	972.00	973.00	973.00	972.00	972.00	972.00	972.42	80	0.78	6	80	100.00
ECLFINANCE	NP	16-Apr-2021	980.00	997.00	998.00	996.99	998.00	998.00	997.06	330	3.29	12	330	100.00
ECLFINANCE	NQ	16-Apr-2021	1160.00	1150.00	1180.00	1150.00	1180.00	1180.00	1157.61	467	5.41	8	362	77.52
ECLFINANCE	NR	16-Apr-2021	993.45	991.99	994.50	987.00	988.20	993.30	993.28	1365	13.56	40	1249	91.50
ECLFINANCE	NS	16-Apr-2021	979.96	990.00	990.00	960.40	980.00	980.00	982.43	555	5.45	9	520	93.69
EDELWEISS	EQ	16-Apr-2021	63.65	64.35	64.70	63.50	63.80	63.65	64.01	619033	396.23	3963	365374	59.02
EDUCOMP	BZ	16-Apr-2021	2.65	2.75	2.75	2.55	2.65	2.65	2.70	43212	1.17	65	-	-
EHFLNCD	N3	16-Apr-2021	1030.20	1030.76	1030.76	1030.76	1030.76	1030.76	1030.76	3	0.03	1	3	100.00
EHFLNCD	N4	16-Apr-2021	1544.87	1514.00	1514.00	1514.00	1514.00	1514.00	1514.00	12	0.18	1	12	100.00
EHFLNCD	N5	16-Apr-2021	971.00	948.00	948.99	948.00	948.99	948.99	948.04	26	0.25	2	26	100.00
EHFLNCD	N6	16-Apr-2021	942.03	947.00	950.00	940.00	940.00	943.92	946.17	452	4.28	14	428	94.69
EICHERMOT	EQ	16-Apr-2021	2412.60	2415.00	2469.90	2415.00	2435.00	2434.85	2448.04	789681	19331.69	50125	170173	21.55
EIDPARRY	EQ	16-Apr-2021	322.75	324.30	328.65	317.20	318.00	319.15	323.75	351293	1137.30	9211	110713	31.52
EIHAHOTELS	EQ	16-Apr-2021	223.90	223.95	226.95	218.90	220.00	219.95	220.19	14427	31.77	516	11035	76.49
EIHOTEL	EQ	16-Apr-2021	87.95	86.85	88.90	86.55	86.85	87.00	87.57	226412	198.27	2151	147816	65.29
EIMCOELECO	EQ	16-Apr-2021	334.00	330.95	340.95	327.15	330.25	336.70	335.10	1247	4.18	337	323	25.90
EKC	EQ	16-Apr-2021	74.15	74.15	78.00	73.00	76.65	76.90	76.24	651060	496.34	7075	320037	49.16
ELECON	EQ	16-Apr-2021	63.90	65.15	65.25	63.10	63.60	63.70	64.30	196980	126.66	1667	146164	74.20
ELECTCAST	EQ	16-Apr-2021	30.80	30.25	30.90	30.00	30.10	30.00	30.26	477701	144.54	1630	324981	68.03
ELECTHERM	EQ	16-Apr-2021	102.65	105.80	105.80	103.10	103.90	104.25	104.40	27464	28.67	299	14420	52.51
ELGIEQUIP	EQ	16-Apr-2021	199.70	201.85	202.00	194.10	195.00	195.40	198.07	33396	66.15	3635	16746	50.14
ELGIRUBCO	EQ	16-Apr-2021	26.85	28.65	28.65	25.80	25.80	26.00	26.35	33763	8.90	208	30072	89.07
EMAMILTD	EQ	16-Apr-2021	529.45	537.00	547.00	529.55	541.15	543.55	539.46	2495829	13464.10	20179	2030344	81.35
EMAMIPAP	EQ	16-Apr-2021	135.05	129.95	129.95	123.60	126.10	127.15	126.64	139725	176.94	3161	43715	31.29
EMAMIREAL	EQ	16-Apr-2021	43.60	47.00	47.95	44.50	47.95	47.90	47.37	137580	65.17	827	92000	66.87
EMBASSY	RR	16-Apr-2021	306.64	307.00	312.00	306.02	309.73	309.55	309.92	312600	968.82	1068	235000	75.18
EMCO	BZ	16-Apr-2021	1.55	1.55	1.60	1.50	1.50	1.50	1.53	9527	0.15	20	-	-
EMKAY	EQ	16-Apr-2021	63.25	65.00	65.00	63.00	63.05	63.40	63.85	6678	4.26	290	5033	75.37
EMKAYTOOLS	SM	16-Apr-2021	113.05	110.00	110.00	108.00	108.00	108.00	109.33	1800	1.97	2	1800	100.00
EMMBI	EQ	16-Apr-2021	78.15	80.75	81.00	78.00	78.15	78.35	79.15	13916	11.01	476	7718	55.46
EMOFSR1RDP	MF	16-Apr-2021	14.00	14.20	14.20	13.81	13.81	13.81	14.08	6485	0.91	2	6485	100.00
EMOFSR1RGG	MF	16-Apr-2021	13.85	14.24	14.25	13.92	14.15	14.05	14.12	34915	4.93	19	27915	79.95
ENDURANCE	EQ	16-Apr-2021	1294.05	1305.70	1344.95	1282.10	1311.60	1319.75	1320.74	131518	1737.02	8616	100575	76.47
ENERGYDEV	BE	16-Apr-2021	8.85	9.15	9.25	8.55	9.10	9.05	9.01	21300	1.92	129	-	-
ENGINERSIN	EQ	16-Apr-2021	72.25	72.50	73.45	72.05	73.20	73.25	72.91	1203903	877.72	7433	483464	40.16
ENIL	EQ	16-Apr-2021	142.00	143.70	148.15	142.25	145.50	145.25	145.73	50666	73.83	581	34031	67.17
EPL	EQ	16-Apr-2021	209.85	212.40	212.90	207.00	207.90	208.80	209.99	328735	690.30	14468	218748	66.54
EQ30	EQ	16-Apr-2021	434.00	420.70	420.70	419.00	420.70	420.70	420.60	154	0.65	30	153	99.35
EQUITAS	EQ	16-Apr-2021	79.30	80.00	81.35	79.30	80.10	80.05	80.32	553918	444.88	19278	231385	41.77
EQUITASBNK	EQ	16-Apr-2021	52.70	54.95	54.95	52.60	52.80	53.00	53.40	438657	234.26	4924	243612	55.54
ERFLNCDI	N3	16-Apr-2021	936.35	937.00	940.00	937.00	940.00	940.00	937.14	21	0.20	2	21	100.00
ERFLNCDI	N5	16-Apr-2021	888.00	887.35	887.35	887.35	887.35	887.35	887.35	1	0.01	1	1	100.00
ERFLNCDI	N6	16-Apr-2021	845.00	845.00	845.00	840.00	840.00	840.00	840.37	100	0.84	4	100	100.00
ERIS	EQ	16-Apr-2021	595.35	598.00	598.75	585.10	585.20	588.35	590.78	56644	334.64	2799	25693	45.36
EROSMEDIA	EQ	16-Apr-2021	22.75	22.50	25.70	22.50	23.20	23.25	24.18	820560	198.40	3523	412885	50.32
ESABINDIA	EQ	16-Apr-2021	1824.05	1833.20	1888.00	1819.65	1840.00	1843.85	1855.24	6408	118.88	1020	2397	37.41
ESCORTS	EQ	16-Apr-2021	1217.90	1215.00	1256.90	1202.05	1242.00	1246.90	1237.27	1081614	13382.53	40972	148012	13.68
ESSARSHPNG	EQ	16-Apr-2021	7.85	8.05	8.10	7.80	7.80	7.85	7.93	30134	2.39	174	21636	71.80
ESTER	EQ	16-Apr-2021	118.25	118.35	126.45	117.70	122.15	122.45	123.63	368724	455.85	7080	189294	51.34
EVEREADY	EQ	16-Apr-2021	291.00	286.90	287.00	275.90	282.00	281.60	283.01	224115	634.28	5273	122226	54.54
EVERESTIND	EQ	16-Apr-2021	285.85	288.80	290.80	282.95	287.20	286.70	287.26	26608	76.43	1267	10452	39.28
EXCEL	EQ	16-Apr-2021	2.60	2.70	2.70	2.50	2.50	2.50	2.51	95076	2.39	72	80087	84.23
EXCELINDUS	EQ	16-Apr-2021	813.30	824.00	824.00	792.85	813.10	813.20	811.48	12043	97.73	1504	5456	45.30
EXIDEIND	EQ	16-Apr-2021	177.65	178.00	179.60	176.80	177.00	177.50	178.24	2012931	3587.84	16939	864935	42.97
EXPLEOSOL	EQ	16-Apr-2021	556.20	563.45	569.80	547.95	548.00	552.20	558.32	24281	135.57	1442	14943	61.54
FACT	EQ	16-Apr-2021	107.85	109.00	113.95	108.00	109.35	110.20	111.54	695791	776.10	9031	118766	17.07
FAIRCHEMOR	EQ	16-Apr-2021	768.95	780.00	785.00	765.00	770.00	770.20	779.04	24516	190.99	752	10400	42.42
FCL	EQ	16-Apr-2021	62.45	62.90	65.70	62.40	63.40	63.50	64.15	234948	150.71	1740	92902	39.54
FCONSUMER	EQ	16-Apr-2021	6.75	6.80	7.00	6.60	6.80	6.85	6.83	5376512	367.44	4329	1585972	29.50
FCSSOFT	BE	16-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.68	1185367	8.04	842	-	-
FDC	EQ	16-Apr-2021	311.55	318.00	318.85	311.50	313.00	312.70	315.04	377040	1187.83	8244	109446	29.03
FEDERALBNK	EQ	16-Apr-2021	75.85	75.95	77.60	75.00	76.30	76.40	76.51	19511735	14928.95	40843	4463492	22.88
FEL	EQ	16-Apr-2021	8.95	9.00	9.25	8.90	9.05	9.10	9.07	712502	64.64	935	306314	42.99
FELDVR	EQ	16-Apr-2021	11.25	11.65	11.95	11.10	11.15	11.25	11.50	28135	3.23	183	10283	36.55
FIEMIND	EQ	16-Apr-2021	546.60	555.75	557.95	546.50	551.10	550.90	552.14	7797	43.05	514	4776	61.25
FILATEX	EQ	16-Apr-2021	72.30	72.00	74.65	70.30	72.50	72.70	72.74	1025430	745.92	4878	552244	53.85
FINCABLES	EQ	16-Apr-2021	368.50	369.00	373.90	366.45	369.00	368.60	370.15	50654	187.50	3325	27605	54.50
FINEORG	EQ	16-Apr-2021	2498.85	2544.00	2575.00	2483.00	2500.00	2497.60	2524.62	36858	930.52	5878	16698	45.30
FINPIPE	EQ	16-Apr-2021	143.65	145.40	146.80	144.05	145.00	145.00	144.99	1773020	2570.74	22605	1369993	77.27
FLEXITUFF	BE	16-Apr-2021	24.75	25.80	25.80	23.55	23.80	24.20	23.97	15747	3.78	45	-	-
FLFL	EQ	16-Apr-2021	53.30	53.30	55.95	53.30	55.80	55.80	55.27	133322	73.69	1142	67085	50.32
FLUOROCHEM	EQ	16-Apr-2021	751.20	759.00	759.90	718.00	728.10	729.45	734.62	149131	1095.55	8445	79841	53.54
FMGOETZE	EQ	16-Apr-2021	297.25	294.00	316.00	294.00	307.50	308.20	307.96	20243	62.34	1006	12885	63.65
FMNL	EQ	16-Apr-2021	13.80	14.30	14.45	13.60	14.45	14.45	14.25	18449	2.63	112	16069	87.10
FORCEMOT	EQ	16-Apr-2021	1124.35	1129.75	1143.80	1110.00	1137.45	1134.60	1130.53	10258	115.97	1528	5223	50.92
FORTIS	EQ	16-Apr-2021	205.90	206.50	206.50	203.00	203.15	203.65	203.94	2417435	4930.06	39554	1363876	56.42
FOSECOIND	EQ	16-Apr-2021	1234.55	1238.00	1245.60	1211.70	1213.50	1221.45	1229.45	1218	14.97	289	663	54.43
FRETAIL	EQ	16-Apr-2021	46.30	46.95	48.40	46.30	48.30	48.20	47.67	3138615	1496.11	24471	1287533	41.02
FSC	EQ	16-Apr-2021	74.05	72.60	76.75	72.60	74.40	74.40	74.99	67255	50.44	1523	22566	33.55
FSL	EQ	16-Apr-2021	115.20	116.00	117.80	115.15	116.55	116.65	116.52	2669990	3111.14	17201	1112632	41.67
G5	EQ	16-Apr-2021	47.66	47.67	47.70	47.59	47.65	47.65	47.61	19116	9.10	22	17657	92.37
GABRIEL	EQ	16-Apr-2021	105.20	105.20	107.55	104.05	104.95	104.85	105.89	183030	193.82	3594	73321	40.06
GAEL	EQ	16-Apr-2021	132.95	136.10	138.20	132.20	132.50	133.45	135.29	341884	462.52	7828	137514	40.22
GAIL	EQ	16-Apr-2021	140.60	140.95	142.40	139.25	139.35	139.60	140.54	11369798	15978.60	63682	3766218	33.12
GAL	EQ	16-Apr-2021	2.30	2.45	2.45	2.20	2.40	2.40	2.34	89645	2.09	157	70061	78.15
GALAXYSURF	EQ	16-Apr-2021	2606.65	2639.95	2697.95	2535.50	2580.00	2567.40	2596.70	42772	1110.66	5848	22149	51.78
GALLANTT	EQ	16-Apr-2021	46.50	47.60	51.80	46.55	49.95	50.05	49.76	195643	97.35	1914	80887	41.34
GALLISPAT	EQ	16-Apr-2021	39.30	39.30	44.70	38.50	41.05	41.95	42.29	118266	50.02	1247	58715	49.65
GAMMNINFRA	EQ	16-Apr-2021	0.70	0.70	0.75	0.70	0.75	0.70	0.72	500097	3.61	1101	244411	48.87
GANDHITUBE	EQ	16-Apr-2021	264.50	267.95	275.70	264.00	264.40	265.55	265.83	4024	10.70	141	3150	78.28
GANECOS	EQ	16-Apr-2021	540.70	563.95	563.95	535.00	542.00	539.95	540.97	11054	59.80	681	6110	55.27
GANESHHOUC	EQ	16-Apr-2021	81.05	80.25	82.85	75.90	76.00	76.35	78.85	48991	38.63	800	30081	61.40
GANGAFORGE	SM	16-Apr-2021	44.75	42.60	46.10	42.60	46.10	45.75	44.92	56000	25.16	7	24000	42.86
GANGESSECU	EQ	16-Apr-2021	59.00	60.95	60.95	59.00	59.15	59.45	60.06	1497	0.90	32	993	66.33
GARFIBRES	EQ	16-Apr-2021	2634.85	2640.00	2710.00	2566.25	2600.00	2594.10	2634.26	19260	507.36	4065	9131	47.41
GATI	EQ	16-Apr-2021	98.70	99.25	100.95	98.50	98.50	98.80	99.73	333431	332.53	7149	153754	46.11
GAYAHWS	BE	16-Apr-2021	0.60	0.60	0.60	0.55	0.60	0.55	0.56	66555	0.38	65	-	-
GAYAPROJ	EQ	16-Apr-2021	28.30	27.95	31.00	27.50	28.85	29.05	28.91	820634	237.23	4124	373972	45.57
GBGLOBAL	EQ	16-Apr-2021	6.90	6.60	7.20	6.60	7.10	7.15	6.94	10241	0.71	51	5429	53.01
GDL	EQ	16-Apr-2021	174.85	175.95	179.25	173.45	173.45	176.20	177.34	54970	97.49	2419	30935	56.28
GEECEE	EQ	16-Apr-2021	102.60	103.00	105.20	101.00	101.80	101.80	102.21	13404	13.70	379	10851	80.95
GEEKAYWIRE	EQ	16-Apr-2021	79.80	80.75	80.75	78.70	80.00	79.05	79.57	60	0.05	8	7	11.67
GENCON	EQ	16-Apr-2021	44.10	44.50	45.55	42.25	42.30	42.60	43.19	7552	3.26	91	3900	51.64
GENESYS	BE	16-Apr-2021	96.55	97.00	99.75	93.00	94.50	94.50	94.00	12838	12.07	86	-	-
GENUSPAPER	EQ	16-Apr-2021	7.40	7.40	7.45	7.25	7.30	7.40	7.38	80107	5.91	141	62985	78.63
GENUSPOWER	EQ	16-Apr-2021	45.95	46.90	47.25	45.60	46.75	46.45	46.32	140071	64.88	3686	88884	63.46
GEOJITFSL	EQ	16-Apr-2021	48.05	48.30	49.00	46.75	47.65	47.55	47.84	210004	100.46	3604	140523	66.91
GEPIL	EQ	16-Apr-2021	255.50	256.80	260.10	256.00	258.00	257.20	257.87	63381	163.44	1868	32503	51.28
GESHIP	EQ	16-Apr-2021	293.90	293.90	301.20	292.00	298.95	299.00	298.49	126031	376.19	3708	76581	60.76
GET&D	EQ	16-Apr-2021	111.10	113.95	114.15	111.65	112.35	112.65	112.90	48293	54.52	2373	28307	58.62
GFLLIMITED	EQ	16-Apr-2021	70.05	71.90	71.90	68.70	71.30	69.65	69.79	65600	45.78	889	40082	61.10
GHCL	EQ	16-Apr-2021	229.70	230.20	235.85	228.20	231.50	231.25	231.79	243509	564.43	7236	100853	41.42
GICHSGFIN	EQ	16-Apr-2021	111.85	112.10	114.95	110.50	111.70	111.85	112.74	136172	153.52	2561	50880	37.36
GICL	SM	16-Apr-2021	20.90	21.00	21.00	21.00	21.00	21.00	21.00	7500	1.58	1	7500	100.00
GICRE	EQ	16-Apr-2021	201.25	203.00	211.70	200.75	209.00	209.75	208.02	1118448	2326.62	21485	296611	26.52
GILLANDERS	EQ	16-Apr-2021	39.40	39.15	40.95	38.00	38.85	38.90	38.75	4931	1.91	36	3248	65.87
GILLETTE	EQ	16-Apr-2021	5513.25	5540.00	5549.00	5489.00	5518.05	5505.30	5520.36	2165	119.52	990	1287	59.45
GINNIFILA	EQ	16-Apr-2021	19.95	19.90	20.20	19.65	19.95	19.95	19.91	64039	12.75	523	18872	29.47
GIPCL	EQ	16-Apr-2021	74.10	74.05	75.80	74.05	74.70	74.65	74.67	297623	222.25	2955	159340	53.54
GIRIRAJ	SM	16-Apr-2021	89.00	86.00	86.00	86.00	86.00	86.00	86.00	1200	1.03	1	1200	100.00
GISOLUTION	BE	16-Apr-2021	2.30	2.40	2.40	2.20	2.20	2.20	2.20	1217	0.03	10	-	-
GKWLIMITED	EQ	16-Apr-2021	521.40	522.00	531.95	514.95	518.95	521.95	522.18	2410	12.58	1067	173	7.18
GLAND	EQ	16-Apr-2021	2480.85	2489.00	2660.00	2464.00	2645.00	2627.20	2572.70	403929	10391.87	38974	207913	51.47
GLAXO	EQ	16-Apr-2021	1465.55	1475.00	1495.00	1465.00	1469.95	1470.20	1474.88	76280	1125.04	6771	39415	51.67
GLENMARK	EQ	16-Apr-2021	536.95	539.95	578.00	525.65	570.00	571.90	561.65	11468653	64413.39	180348	1962080	17.11
GLOBAL	EQ	16-Apr-2021	40.90	40.25	42.75	38.90	39.20	39.35	39.93	13842	5.53	318	6346	45.85
GLOBALVECT	BZ	16-Apr-2021	38.25	39.05	39.50	38.00	38.15	38.60	38.79	1939	0.75	28	-	-
GLOBE	BE	16-Apr-2021	50.00	47.50	50.00	47.50	50.00	50.00	47.52	202	0.10	6	-	-
GLOBUSSPR	EQ	16-Apr-2021	317.75	318.00	320.80	315.00	315.00	315.35	317.23	33613	106.63	1345	18404	54.75
GMBREW	EQ	16-Apr-2021	408.30	411.00	415.90	404.95	408.00	406.35	409.07	28091	114.91	1028	10949	38.98
GMDCLTD	EQ	16-Apr-2021	55.40	56.10	56.90	55.50	55.60	55.80	56.15	862461	484.30	4686	298470	34.61
GMMPFAUDLR	EQ	16-Apr-2021	4086.10	4100.00	4130.05	4079.05	4095.00	4089.70	4103.70	15882	651.75	3275	7219	45.45
GMRINFRA	EQ	16-Apr-2021	24.00	24.00	24.15	23.70	24.00	23.95	23.93	10349026	2476.71	31510	2800244	27.06
GNA	EQ	16-Apr-2021	359.75	356.50	367.45	356.50	362.50	363.40	363.58	35311	128.38	1425	19249	54.51
GNFC	EQ	16-Apr-2021	308.45	310.00	329.50	308.45	318.50	318.05	320.89	1271119	4078.88	20144	412707	32.47
GOACARBON	EQ	16-Apr-2021	316.85	320.00	324.05	315.05	315.55	316.95	319.87	31915	102.09	1098	15582	48.82
GOCLCORP	EQ	16-Apr-2021	212.65	214.55	214.55	207.55	209.00	209.25	210.72	5014	10.57	183	3330	66.41
GODFRYPHLP	EQ	16-Apr-2021	874.50	874.80	882.00	869.00	869.70	870.80	874.17	18463	161.40	1715	13232	71.67
GODHA	EQ	16-Apr-2021	41.55	43.55	43.60	41.50	42.95	42.80	43.28	152	0.07	12	123	80.92
GODREJAGRO	EQ	16-Apr-2021	499.70	503.80	505.80	492.35	498.00	496.65	497.48	111938	556.87	5290	68740	61.41
GODREJCP	EQ	16-Apr-2021	736.55	735.10	737.90	728.00	730.40	731.90	733.39	501105	3675.05	14318	213803	42.67
GODREJIND	EQ	16-Apr-2021	509.20	509.35	549.00	507.15	543.20	537.95	525.52	162042	851.56	5629	60636	37.42
GODREJPROP	EQ	16-Apr-2021	1347.75	1346.00	1354.85	1329.00	1329.30	1336.90	1341.51	291390	3909.04	12585	66496	22.82
GOENKA	BZ	16-Apr-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.50	399365	5.97	246	-	-
GOKEX	EQ	16-Apr-2021	82.05	83.30	84.50	80.90	81.00	81.35	83.18	180401	150.06	3206	89573	49.65
GOKUL	EQ	16-Apr-2021	18.25	18.90	18.90	17.90	18.00	17.95	18.29	54267	9.93	237	38321	70.62
GOKULAGRO	EQ	16-Apr-2021	20.75	21.65	23.85	20.80	22.50	22.25	22.35	801701	179.20	2041	309237	38.57
GOLDBEES	EQ	16-Apr-2021	40.72	40.99	41.17	40.60	40.88	40.83	40.81	4392749	1792.86	13135	3414320	77.73
GOLDENTOBC	EQ	16-Apr-2021	40.40	40.00	41.75	39.35	40.00	39.95	40.09	3713	1.49	133	2986	80.42
GOLDIAM	EQ	16-Apr-2021	338.90	338.00	360.00	338.00	346.00	350.80	351.23	165409	580.96	6108	49513	29.93
GOLDSHARE	EQ	16-Apr-2021	41.40	41.90	43.10	41.55	41.90	41.85	41.93	208243	87.32	1013	139588	67.03
GOLDTECH	BE	16-Apr-2021	10.50	10.75	11.00	10.00	11.00	11.00	10.63	30313	3.22	218	-	-
GOODLUCK	EQ	16-Apr-2021	68.50	69.65	79.40	69.05	75.20	74.80	75.88	827163	627.66	9730	286169	34.60
GOODYEAR	EQ	16-Apr-2021	889.90	885.10	898.90	880.00	890.60	892.05	891.13	5552	49.48	473	3971	71.52
GPIL	EQ	16-Apr-2021	771.90	778.65	783.00	758.00	766.90	769.65	774.35	53989	418.06	3836	30629	56.73
GPPL	EQ	16-Apr-2021	95.90	96.00	97.90	96.00	96.50	96.45	96.85	218239	211.36	6255	129904	59.52
GPTINFRA	EQ	16-Apr-2021	35.80	37.50	38.45	36.05	36.80	37.15	37.04	14446	5.35	147	10923	75.61
GRANULES	EQ	16-Apr-2021	317.55	319.40	331.75	318.50	326.60	327.85	325.66	2972890	9681.51	37724	708852	23.84
GRAPHITE	EQ	16-Apr-2021	646.55	653.70	666.90	636.15	638.00	640.95	651.92	2107604	13739.97	59216	455668	21.62
GRASIM	EQ	16-Apr-2021	1349.25	1343.00	1380.00	1341.00	1347.05	1353.20	1359.01	1437982	19542.28	41869	473999	32.96
GRAVITA	EQ	16-Apr-2021	90.00	90.45	91.50	87.40	87.55	87.95	89.10	163114	145.33	1807	111608	68.42
GREAVESCOT	EQ	16-Apr-2021	126.10	125.60	128.00	124.40	124.65	125.65	126.42	556424	703.42	9097	339893	61.09
GREENLAM	EQ	16-Apr-2021	970.10	961.55	1017.00	961.55	1007.00	986.50	996.92	9466	94.37	716	7168	75.72
GREENPANEL	EQ	16-Apr-2021	198.75	208.65	208.65	208.65	208.65	208.65	208.65	80226	167.39	274	80226	100.00
GREENPLY	EQ	16-Apr-2021	183.15	184.10	202.00	184.00	192.80	193.85	194.55	1693615	3294.84	26406	915489	54.06
GREENPOWER	BE	16-Apr-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.86	1245024	23.21	745	-	-
GRINDWELL	EQ	16-Apr-2021	879.70	888.00	935.00	884.90	916.00	909.30	916.30	27671	253.55	4147	7321	26.46
GROBTEA	EQ	16-Apr-2021	794.05	818.30	820.00	788.00	795.05	803.90	802.17	663	5.32	306	110	16.59
GRPLTD	EQ	16-Apr-2021	869.75	883.05	899.75	850.00	859.95	856.20	876.26	3971	34.80	814	1749	44.04
GRSE	EQ	16-Apr-2021	177.00	177.15	185.95	177.15	180.20	180.65	181.91	239069	434.90	7624	49350	20.64
GSCLCEMENT	EQ	16-Apr-2021	34.45	34.10	36.10	34.00	34.40	34.40	34.91	181876	63.50	1501	88873	48.86
GSFC	EQ	16-Apr-2021	87.65	87.75	91.45	86.90	91.20	90.90	90.21	1523281	1374.16	16158	766902	50.35
GSPL	EQ	16-Apr-2021	256.05	256.00	261.90	252.30	256.75	257.20	258.90	931927	2412.74	19984	568916	61.05
GSS	EQ	16-Apr-2021	58.50	59.40	62.65	57.15	58.10	57.90	59.36	856004	508.10	5174	518352	60.55
GTL	EQ	16-Apr-2021	5.25	5.40	5.55	4.80	5.30	5.25	5.33	182659	9.73	598	92253	50.51
GTLINFRA	EQ	16-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.71	12042170	85.53	2697	8444018	70.12
GTPL	EQ	16-Apr-2021	124.65	128.00	135.25	125.55	130.00	131.00	131.59	863007	1135.66	11035	255410	29.60
GUFICBIO	EQ	16-Apr-2021	113.45	114.05	115.00	112.10	113.45	112.85	113.70	60336	68.60	1220	30631	50.77
GUJALKALI	EQ	16-Apr-2021	420.25	425.35	432.60	409.10	410.00	410.95	419.57	584649	2453.02	15781	167855	28.71
GUJAPOLLO	EQ	16-Apr-2021	208.65	203.55	209.65	203.55	206.80	208.35	207.15	1033	2.14	90	441	42.69
GUJGASLTD	EQ	16-Apr-2021	528.65	528.65	551.35	528.10	538.75	543.40	543.84	1254873	6824.48	32073	269430	21.47
GUJRAFFIA	BE	16-Apr-2021	44.35	44.35	44.35	42.20	44.35	42.25	42.41	1421	0.60	34	-	-
GULFOILLUB	EQ	16-Apr-2021	703.55	703.95	713.00	700.00	709.90	704.45	705.56	10213	72.06	899	7121	69.72
GULFPETRO	EQ	16-Apr-2021	36.60	36.40	37.65	36.00	36.40	36.95	36.99	33735	12.48	413	23116	68.52
GULPOLY	EQ	16-Apr-2021	124.95	127.65	127.65	118.20	119.95	119.75	122.21	206737	252.66	5115	117563	56.87
HAL	EQ	16-Apr-2021	969.00	969.00	982.00	954.00	965.00	964.50	969.93	100589	975.64	7047	34782	34.58
HAPPSTMNDS	EQ	16-Apr-2021	630.00	634.00	658.95	632.50	641.00	644.15	649.35	3222589	20925.86	82321	617611	19.17
HARRMALAYA	EQ	16-Apr-2021	147.00	148.00	150.95	143.10	145.50	145.30	147.79	91884	135.79	3958	18073	19.67
HATHWAY	EQ	16-Apr-2021	22.50	22.50	23.90	22.20	23.05	23.10	23.04	1846638	425.44	6920	721355	39.06
HATSUN	EQ	16-Apr-2021	748.80	759.90	759.90	742.85	750.00	750.50	750.13	12996	97.49	664	7407	56.99
HAVELLS	EQ	16-Apr-2021	1010.20	1014.55	1032.00	1007.35	1010.15	1010.45	1016.11	1400671	14232.29	30254	561346	40.08
HAVISHA	BE	16-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.66	25581	0.17	42	-	-
HBANKETF	EQ	16-Apr-2021	320.54	320.54	324.00	319.00	321.70	320.81	322.36	3180	10.25	86	2454	77.17
HBLPOWER	EQ	16-Apr-2021	32.15	32.00	33.15	30.80	31.50	31.60	31.81	429184	136.52	2843	251033	58.49
HBSL	BE	16-Apr-2021	17.30	17.65	18.00	16.50	17.35	16.65	17.06	16373	2.79	56	-	-
HCC	EQ	16-Apr-2021	7.45	7.50	7.90	7.50	7.80	7.80	7.65	1791920	137.08	1874	1201863	67.07
HCG	EQ	16-Apr-2021	166.35	170.00	171.70	165.15	166.50	166.30	167.99	41939	70.45	950	21667	51.66
HCL-INSYS	EQ	16-Apr-2021	8.30	8.35	8.70	8.35	8.50	8.55	8.53	289352	24.69	903	170382	58.88
HCLTECH	EQ	16-Apr-2021	991.90	1000.00	1016.80	994.50	1016.00	1012.75	1009.97	4677808	47244.45	80815	2120186	45.32
HDFC	EQ	16-Apr-2021	2547.15	2550.00	2589.80	2546.85	2569.00	2574.05	2572.39	3133311	80600.93	126445	1827639	58.33
HDFC	W3	16-Apr-2021	783.45	790.00	805.00	785.00	785.00	785.00	796.61	8400	66.92	14	6600	78.57
HDFCAMC	EQ	16-Apr-2021	2949.50	2945.00	2977.00	2922.90	2928.00	2929.80	2944.46	116436	3428.41	11695	43714	37.54
HDFCBANK	EQ	16-Apr-2021	1430.10	1434.95	1445.00	1423.50	1430.90	1428.65	1436.06	7803263	112059.43	188460	3843600	49.26
HDFCLIFE	EQ	16-Apr-2021	694.45	694.50	701.30	689.10	690.00	690.65	692.83	2784995	19295.22	44089	1590726	57.12
HDFCMFGETF	EQ	16-Apr-2021	41.73	42.08	42.08	41.66	41.94	41.86	41.85	548060	229.35	1126	335508	61.22
HDFCNIFETF	EQ	16-Apr-2021	154.71	154.71	156.08	154.31	154.75	155.27	155.36	16507	25.64	221	9271	56.16
HDFCSENETF	EQ	16-Apr-2021	520.27	522.00	528.95	518.95	525.00	527.02	524.34	870	4.56	128	575	66.09
HDIL	BZ	16-Apr-2021	4.95	4.85	5.00	4.85	4.90	4.85	4.89	184259	9.02	289	-	-
HEG	EQ	16-Apr-2021	2174.60	2204.70	2250.00	2130.00	2131.00	2143.80	2183.81	463050	10112.13	35140	131235	28.34
HEIDELBERG	EQ	16-Apr-2021	230.95	228.05	236.00	228.05	235.00	234.85	233.30	127457	297.36	4382	50900	39.94
HEMIPROP	BE	16-Apr-2021	134.05	134.05	137.05	131.50	133.80	132.90	134.29	195044	261.92	1339	-	-
HERANBA	EQ	16-Apr-2021	639.30	642.50	657.50	638.15	644.65	645.85	648.90	223288	1448.92	8134	97739	43.77
HERCULES	EQ	16-Apr-2021	115.90	118.95	118.95	115.95	116.35	116.40	116.82	19824	23.16	778	9168	46.25
HERITGFOOD	EQ	16-Apr-2021	312.00	313.35	319.85	306.65	314.40	315.00	313.57	100596	315.44	2639	43568	43.31
HEROMOTOCO	EQ	16-Apr-2021	2862.55	2838.25	2924.95	2838.25	2889.00	2894.85	2904.24	709663	20610.28	39237	279878	39.44
HESTERBIO	EQ	16-Apr-2021	2013.95	2069.00	2399.90	2013.95	2331.10	2343.85	2303.32	166358	3831.76	21216	32939	19.80
HEXATRADEX	BE	16-Apr-2021	93.85	97.45	98.40	95.00	97.50	97.50	97.16	75853	73.70	382	-	-
HFCL	EQ	16-Apr-2021	24.65	24.60	25.75	24.50	25.70	25.45	25.29	3742846	946.74	5447	2002073	53.49
HGINFRA	EQ	16-Apr-2021	266.80	266.80	267.80	254.50	265.20	265.65	261.24	76128	198.88	2937	37117	48.76
HGS	EQ	16-Apr-2021	1668.75	1725.00	1797.95	1650.00	1667.00	1678.25	1724.55	304724	5255.12	25226	92320	30.30
HIKAL	EQ	16-Apr-2021	171.05	172.00	180.90	169.35	179.05	179.55	177.90	2197722	3909.77	22823	678431	30.87
HIL	EQ	16-Apr-2021	3201.55	3178.00	3293.30	3178.00	3245.55	3245.05	3240.76	13229	428.72	2182	6708	50.71
HILTON	EQ	16-Apr-2021	13.30	13.95	13.95	12.65	12.65	12.65	13.37	120554	16.12	484	62177	51.58
HIMATSEIDE	EQ	16-Apr-2021	139.70	140.50	142.40	139.00	139.20	139.95	140.59	50975	71.67	971	28867	56.63
HINDALCO	EQ	16-Apr-2021	353.55	356.75	376.50	352.70	368.25	370.00	369.59	28438547	105107.28	214882	5922215	20.82
HINDCOMPOS	EQ	16-Apr-2021	262.65	264.10	264.80	256.20	256.60	260.25	261.13	3597	9.39	208	2503	69.59
HINDCOPPER	EQ	16-Apr-2021	137.25	142.00	150.95	141.05	150.90	148.95	146.67	10505534	15408.45	73752	4178689	39.78
HINDMOTORS	BE	16-Apr-2021	6.70	6.70	7.00	6.45	6.70	6.55	6.67	163957	10.93	217	-	-
HINDNATGLS	BE	16-Apr-2021	32.35	31.15	33.00	31.15	32.60	32.55	32.68	15768	5.15	59	-	-
HINDOILEXP	EQ	16-Apr-2021	97.25	98.00	98.45	95.85	96.15	97.20	97.02	304361	295.29	5665	160264	52.66
HINDPETRO	EQ	16-Apr-2021	237.15	237.00	240.00	234.75	235.40	236.55	236.92	6273984	14864.63	61560	2723579	43.41
HINDUNILVR	EQ	16-Apr-2021	2460.65	2469.90	2478.95	2440.00	2453.95	2458.90	2458.55	1225517	30130.01	56380	664692	54.24
HINDZINC	EQ	16-Apr-2021	291.75	293.00	298.75	291.10	292.00	292.10	294.12	866946	2549.86	19750	305055	35.19
HIRECT	EQ	16-Apr-2021	121.85	123.75	131.40	122.00	127.95	127.10	128.02	36985	47.35	737	19566	52.90
HISARMETAL	EQ	16-Apr-2021	112.45	114.60	117.20	112.25	113.05	113.15	114.98	18981	21.82	682	10596	55.82
HITECH	EQ	16-Apr-2021	374.05	380.80	382.00	370.00	379.00	374.40	376.01	44865	168.70	1122	7649	17.05
HITECHCORP	EQ	16-Apr-2021	135.05	138.00	144.00	135.20	139.50	140.00	141.40	33737	47.70	696	14062	41.68
HITECHGEAR	EQ	16-Apr-2021	167.25	169.05	170.00	163.65	163.80	164.90	166.78	4451	7.42	507	1721	38.67
HLEGLAS	EQ	16-Apr-2021	2299.90	2299.00	2399.00	2280.00	2358.90	2374.20	2359.64	5780	136.39	842	3903	67.53
HLVLTD	EQ	16-Apr-2021	5.65	5.60	5.80	5.10	5.60	5.55	5.50	420582	23.12	642	299702	71.26
HMT	BZ	16-Apr-2021	28.10	28.10	28.30	26.90	27.00	27.00	27.20	18602	5.06	110	-	-
HMVL	EQ	16-Apr-2021	59.00	59.70	59.95	58.90	59.50	59.20	59.28	15548	9.22	238	8408	54.08
HNDFDS	EQ	16-Apr-2021	1981.05	2000.00	2000.00	1944.00	1980.55	1979.20	1975.19	12475	246.40	1447	9741	78.08
HNGSNGBEES	EQ	16-Apr-2021	363.70	369.98	371.50	358.05	369.80	369.18	365.59	1010	3.69	151	753	74.55
HOMEFIRST	EQ	16-Apr-2021	469.15	470.00	484.00	464.75	474.10	476.35	474.56	134284	637.26	6556	50226	37.40
HONAUT	EQ	16-Apr-2021	42865.95	42865.95	43585.80	42660.05	42802.00	43124.60	43022.37	1907	820.44	1374	785	41.16
HONDAPOWER	EQ	16-Apr-2021	958.25	967.90	970.00	948.20	951.00	958.65	951.10	36351	345.73	898	34148	93.94
HOVS	BE	16-Apr-2021	47.00	45.15	46.85	44.65	44.65	44.70	44.98	10655	4.79	93	-	-
HPL	BE	16-Apr-2021	50.30	50.30	52.00	48.60	49.20	49.20	49.78	71450	35.57	721	-	-
HSCL	EQ	16-Apr-2021	42.45	42.75	43.70	42.55	42.80	43.00	43.20	7412427	3202.52	18142	1184329	15.98
HSIL	EQ	16-Apr-2021	149.55	151.00	156.50	150.25	151.50	150.95	152.61	162112	247.40	3209	61452	37.91
HTMEDIA	EQ	16-Apr-2021	20.95	21.25	21.30	20.55	21.25	20.90	20.97	51849	10.87	439	32681	63.03
HUBTOWN	BE	16-Apr-2021	15.25	15.60	15.80	14.85	15.10	15.20	15.17	8833	1.34	48	-	-
HUDCO	EQ	16-Apr-2021	41.20	41.00	42.20	41.00	41.15	41.35	41.61	1370547	570.26	6176	392838	28.66
HUDCO	N2	16-Apr-2021	1192.50	1199.50	1199.99	1195.00	1195.00	1197.00	1198.75	2000	23.97	29	1450	72.50
HUDCO	N3	16-Apr-2021	1045.18	1043.13	1047.49	1043.12	1047.49	1047.49	1045.51	865	9.04	13	525	60.69
HUDCO	N4	16-Apr-2021	1061.31	1099.99	1099.99	1062.11	1062.50	1062.50	1062.67	327	3.47	8	175	53.52
HUDCO	N8	16-Apr-2021	1238.00	1230.50	1230.50	1229.50	1229.50	1229.50	1230.23	206	2.53	4	206	100.00
HUDCO	N9	16-Apr-2021	1245.00	1250.00	1250.00	1247.00	1250.00	1250.00	1247.77	700	8.73	5	700	100.00
HUDCO	ND	16-Apr-2021	1290.00	1290.00	1296.00	1290.00	1296.00	1296.00	1294.17	180	2.33	6	155	86.11
HUDCO	NE	16-Apr-2021	1440.00	1454.00	1454.00	1430.06	1435.60	1435.60	1436.09	781	11.22	16	770	98.59
HUHTAMAKI	EQ	16-Apr-2021	267.75	269.20	272.60	267.65	271.05	272.00	270.42	45301	122.50	1235	28918	63.84
IBMFNIFTY	EQ	16-Apr-2021	145.02	149.50	149.50	143.15	144.95	144.95	145.57	282	0.41	47	187	66.31
IBREALEST	EQ	16-Apr-2021	78.10	78.15	82.40	78.15	78.70	79.35	80.14	7982525	6397.17	27011	2207651	27.66
IBUCCREDIT	N7	16-Apr-2021	901.10	903.50	950.00	902.00	950.00	950.00	905.36	150	1.36	8	130	86.67
IBULHSGFIN	EQ	16-Apr-2021	164.95	166.00	168.50	164.00	165.30	165.80	166.15	12193525	20259.33	68382	2227011	18.26
IBULHSGFIN	NE	16-Apr-2021	925.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	1	50	100.00
ICEMAKE	EQ	16-Apr-2021	66.20	67.55	68.15	65.00	66.50	66.30	66.02	11566	7.64	197	7867	68.02
ICICI500	EQ	16-Apr-2021	201.50	201.10	203.19	201.00	202.60	202.65	202.22	876	1.77	118	595	67.92
ICICIALPLV	EQ	16-Apr-2021	143.95	146.95	146.95	144.40	146.70	146.55	145.77	1372	2.00	93	898	65.45
ICICIB22	EQ	16-Apr-2021	34.89	35.29	35.42	34.72	35.00	35.00	35.23	511382	180.17	2236	325245	63.60
ICICIBANK	EQ	16-Apr-2021	575.20	574.60	577.75	564.10	565.05	566.95	569.62	24045008	136966.12	259366	10755676	44.73
ICICIBANKN	EQ	16-Apr-2021	320.14	326.00	326.00	318.36	318.36	318.68	319.59	3778	12.07	219	1518	40.18
ICICIBANKP	EQ	16-Apr-2021	168.84	169.94	170.00	168.00	168.87	168.83	169.43	8170	13.84	105	6059	74.16
ICICIGI	EQ	16-Apr-2021	1386.60	1375.00	1428.00	1375.00	1423.00	1417.15	1413.79	825956	11677.25	34127	470697	56.99
ICICIGOLD	EQ	16-Apr-2021	41.68	42.00	42.00	41.25	41.70	41.71	41.76	520563	217.37	1679	475530	91.35
ICICILIQ	EQ	16-Apr-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	16985	169.85	44	16554	97.46
ICICILOVOL	EQ	16-Apr-2021	118.13	119.90	120.30	116.35	120.05	119.89	119.77	150946	180.79	552	84300	55.85
ICICIM150	EQ	16-Apr-2021	89.69	90.65	91.10	89.90	90.65	90.79	90.45	88888	80.40	229	83641	94.10
ICICIMCAP	EQ	16-Apr-2021	83.86	96.40	96.40	83.86	84.85	84.99	85.13	6026	5.13	159	4818	79.95
ICICINF100	EQ	16-Apr-2021	158.61	157.02	160.50	157.02	159.75	159.42	159.29	2513	4.00	161	1796	71.47
ICICINIFTY	EQ	16-Apr-2021	155.06	169.00	169.00	152.25	155.22	155.60	155.98	213523	333.04	3334	134426	62.96
ICICINV20	EQ	16-Apr-2021	78.14	81.80	81.80	78.00	78.90	78.86	79.00	7782	6.15	621	6681	85.85
ICICINXT50	EQ	16-Apr-2021	34.69	39.90	39.90	31.60	35.20	35.26	35.10	23083	8.10	413	10560	45.75
ICICIPRULI	EQ	16-Apr-2021	456.00	455.80	465.50	446.60	452.80	451.05	452.60	3824516	17309.76	36063	2325330	60.80
ICICISENSX	EQ	16-Apr-2021	524.86	524.50	528.90	510.95	524.89	526.77	520.86	6625	34.51	172	3207	48.41
ICICITECH	EQ	16-Apr-2021	260.85	257.00	266.31	256.36	264.89	264.74	265.43	8210	21.79	194	5825	70.95
ICIL	EQ	16-Apr-2021	123.00	120.05	129.00	120.05	128.00	127.15	125.04	90612	113.30	2228	48714	53.76
ICRA	EQ	16-Apr-2021	3284.15	3286.00	3439.80	3253.35	3280.00	3296.25	3331.71	9254	308.32	2437	1282	13.85
IDBI	EQ	16-Apr-2021	35.80	36.10	36.50	35.60	35.85	35.85	36.06	8545417	3081.74	14764	3028412	35.44
IDBIGOLD	EQ	16-Apr-2021	4287.60	4301.05	4310.00	4271.00	4271.00	4284.80	4293.19	103	4.42	45	53	51.46
IDEA	EQ	16-Apr-2021	8.95	8.90	8.95	8.80	8.85	8.85	8.87	72798915	6456.85	85124	26389997	36.25
IDFC	EQ	16-Apr-2021	47.20	47.45	47.65	46.50	46.90	46.90	46.96	3048289	1431.47	17728	2009935	65.94
IDFCFIRSTB	EQ	16-Apr-2021	52.45	52.80	54.35	52.45	53.40	53.65	53.41	52746258	28172.90	65615	15440010	29.27
IDFCFIRSTB	N9	16-Apr-2021	5160.00	5131.01	5180.00	5131.01	5180.00	5180.00	5155.51	8	0.41	2	4	50.00
IDFCFIRSTB	NA	16-Apr-2021	11200.00	11249.00	11249.45	11204.55	11204.55	11204.55	11236.36	7	0.79	3	7	100.00
IDFCFIRSTB	NC	16-Apr-2021	10710.00	10710.01	10711.75	10710.00	10711.75	10711.75	10710.88	12	1.29	7	12	100.00
IDFNIFTYET	EQ	16-Apr-2021	150.62	155.00	155.00	152.12	153.95	153.95	152.53	158	0.24	11	117	74.05
IEX	EQ	16-Apr-2021	336.05	337.70	353.95	333.45	345.45	345.40	347.13	2871238	9966.97	58651	867189	30.20
IFBAGRO	EQ	16-Apr-2021	423.00	422.95	431.50	403.05	411.00	413.40	421.48	17896	75.43	848	5565	31.10
IFBIND	EQ	16-Apr-2021	1093.05	1093.00	1125.20	1092.00	1111.00	1116.55	1107.69	16019	177.44	1311	7904	49.34
IFCI	EQ	16-Apr-2021	11.30	11.15	11.85	11.05	11.25	11.30	11.47	3278198	375.99	5054	1865101	56.89
IFCI	NH	16-Apr-2021	1083.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	7	0.08	1	7	100.00
IFCI	NL	16-Apr-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	17	0.18	3	17	100.00
IFGLEXPOR	EQ	16-Apr-2021	356.30	365.00	367.85	352.60	352.60	356.55	359.34	32597	117.13	1250	19003	58.30
IGARASHI	EQ	16-Apr-2021	325.80	320.10	330.00	320.10	324.90	325.15	325.76	52421	170.77	1811	23594	45.01
IGL	EQ	16-Apr-2021	524.95	524.00	532.35	513.05	513.65	515.15	521.10	2186536	11393.96	35072	1034653	47.32
IGPL	EQ	16-Apr-2021	436.70	436.90	479.75	435.25	462.90	463.80	462.23	92067	425.57	4722	41135	44.68
IIFCL	N2	16-Apr-2021	1170.00	1299.99	1299.99	1170.00	1170.00	1170.00	1269.99	130	1.65	3	100	76.92
IIFL	EQ	16-Apr-2021	272.25	276.00	276.00	266.00	275.00	273.30	272.17	176590	480.63	1843	103356	58.53
IIFL	N2	16-Apr-2021	1018.90	1019.15	1019.15	1005.05	1018.00	1018.00	1010.75	510	5.15	8	500	98.04
IIFL	N4	16-Apr-2021	1018.00	1018.00	1028.00	1018.00	1028.00	1028.00	1022.02	755	7.72	15	755	100.00
IIFL	N5	16-Apr-2021	1034.60	1035.00	1035.00	1030.11	1030.11	1030.11	1032.56	100	1.03	2	100	100.00
IIFL	N6	16-Apr-2021	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	60	0.61	2	60	100.00
IIFL	NC	16-Apr-2021	996.00	1024.00	1030.00	1024.00	1030.00	1027.41	1027.41	17	0.17	3	17	100.00
IIFL	NE	16-Apr-2021	1000.00	995.40	995.40	995.40	995.40	995.40	995.40	5	0.05	1	5	100.00
IIFL	NF	16-Apr-2021	1001.67	1003.00	1003.00	1000.00	1000.00	1001.06	1001.31	2437	24.40	32	2287	93.84
IIFLSEC	EQ	16-Apr-2021	48.05	48.50	49.50	48.00	48.05	48.20	48.52	190619	92.48	2032	66320	34.79
IIFLWAM	EQ	16-Apr-2021	1146.15	1151.00	1209.00	1130.00	1174.00	1187.90	1148.98	74627	857.45	2415	67552	90.52
IITL	EQ	16-Apr-2021	54.90	53.95	56.45	53.40	53.65	54.05	54.89	389	0.21	24	250	64.27
IL&FSENGG	BZ	16-Apr-2021	3.30	3.35	3.45	3.25	3.45	3.45	3.44	85499	2.94	87	-	-
IL&FSTRANS	BZ	16-Apr-2021	2.25	2.35	2.35	2.25	2.35	2.35	2.35	101988	2.40	59	-	-
IMAGICAA	BE	16-Apr-2021	5.70	5.85	5.85	5.45	5.65	5.60	5.58	41794	2.33	133	-	-
IMFA	EQ	16-Apr-2021	484.75	489.80	496.00	475.00	479.95	479.80	486.39	32978	160.40	1953	17891	54.25
IMPAL	EQ	16-Apr-2021	664.80	664.35	664.95	655.00	658.00	659.95	658.95	873	5.75	219	395	45.25
IMPEXFERRO	BE	16-Apr-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1000	0.01	2	-	-
INDBANK	EQ	16-Apr-2021	13.70	13.65	14.25	13.45	13.85	13.90	13.83	171907	23.78	710	69149	40.22
INDHOTEL	EQ	16-Apr-2021	99.95	100.00	101.65	98.70	99.00	98.95	99.59	3287148	3273.53	26307	1965733	59.80
INDIACEM	EQ	16-Apr-2021	168.60	168.45	173.85	168.35	169.00	169.30	171.67	2384763	4093.83	24981	639267	26.81
INDIAGLYCO	EQ	16-Apr-2021	453.90	453.95	469.95	442.30	443.20	446.35	455.16	454531	2068.84	17213	109371	24.06
INDIAMART	EQ	16-Apr-2021	8043.45	8030.00	8090.00	7950.10	7969.95	7978.75	8012.92	43017	3446.92	12449	21172	49.22
INDIANB	EQ	16-Apr-2021	102.95	103.90	108.40	102.70	103.20	103.20	105.25	4418714	4650.58	27132	850511	19.25
INDIANCARD	EQ	16-Apr-2021	130.50	129.00	138.95	126.15	131.95	130.35	131.15	4280	5.61	164	1715	40.07
INDIANHUME	EQ	16-Apr-2021	171.25	170.70	174.00	170.70	171.40	171.75	172.41	19082	32.90	621	8052	42.20
INDIGO	EQ	16-Apr-2021	1609.85	1604.00	1616.45	1576.40	1582.00	1582.90	1589.59	546565	8688.16	29336	128096	23.44
INDIGOPNTS	EQ	16-Apr-2021	2300.70	2320.00	2339.75	2304.90	2312.00	2317.85	2319.88	27473	637.34	5848	12200	44.41
INDIGRID	IV	16-Apr-2021	129.40	130.64	131.70	129.00	130.31	130.94	130.07	154791	201.34	84	136080	87.91
INDLMETER	EQ	16-Apr-2021	12.90	13.50	13.90	12.65	12.70	12.80	13.43	4283	0.58	66	2723	63.58
INDNIPPON	EQ	16-Apr-2021	350.50	350.50	359.95	349.40	350.45	353.80	355.90	16056	57.14	754	8839	55.05
INDOCO	EQ	16-Apr-2021	308.20	309.75	317.50	309.15	313.00	313.85	313.58	149797	469.74	3758	91288	60.94
INDORAMA	EQ	16-Apr-2021	37.75	37.05	39.60	36.60	38.60	38.85	38.85	97054	37.70	667	85710	88.31
INDOSOLAR	BZ	16-Apr-2021	1.90	1.90	1.90	1.85	1.90	1.85	1.87	109683	2.05	108	-	-
INDOSTAR	EQ	16-Apr-2021	310.30	311.85	320.35	306.25	315.00	315.05	312.92	25324	79.24	1052	15998	63.17
INDOTECH	EQ	16-Apr-2021	86.25	89.95	89.95	86.45	86.65	87.40	87.55	1847	1.62	125	1219	66.00
INDOTHAI	BE	16-Apr-2021	52.50	50.10	52.50	50.10	50.75	50.80	51.19	4346	2.22	8	-	-
INDOWIND	BE	16-Apr-2021	3.75	3.75	3.85	3.65	3.75	3.75	3.74	18586	0.70	91	-	-
INDRAMEDCO	EQ	16-Apr-2021	56.20	56.95	57.30	55.10	55.35	55.40	55.77	219343	122.32	2092	134904	61.50
INDSWFTLAB	EQ	16-Apr-2021	73.15	74.65	74.65	71.50	72.30	72.30	72.68	54833	39.85	601	31953	58.27
INDTERRAIN	BE	16-Apr-2021	30.30	30.70	30.70	29.20	29.50	29.40	29.62	33482	9.92	198	-	-
INDUSINDBK	EQ	16-Apr-2021	858.35	864.10	869.95	853.05	862.10	862.95	860.12	5338683	45919.15	102179	1113789	20.86
INDUSTOWER	EQ	16-Apr-2021	251.50	254.00	263.50	252.05	258.60	259.60	259.83	5195095	13498.39	59424	1761056	33.90
INEOSSTYRO	EQ	16-Apr-2021	1022.40	1021.00	1045.00	1013.65	1038.00	1037.90	1030.04	29406	302.89	1810	20619	70.12
INFIBEAM	EQ	16-Apr-2021	42.85	42.80	43.50	42.05	42.30	42.35	42.85	1640564	702.95	4069	880724	53.68
INFOBEAN	EQ	16-Apr-2021	161.60	164.00	173.00	163.00	167.20	169.20	169.53	87583	148.48	1763	53943	61.59
INFOMEDIA	BE	16-Apr-2021	3.45	3.60	3.60	3.30	3.60	3.60	3.45	17503	0.60	25	-	-
INFRABEES	EQ	16-Apr-2021	418.61	422.00	424.99	419.22	419.58	420.19	420.06	1437	6.04	83	1065	74.11
INFY	EQ	16-Apr-2021	1360.75	1365.00	1370.85	1346.60	1348.10	1353.75	1358.97	10879878	147853.93	285474	5019567	46.14
INGERRAND	EQ	16-Apr-2021	693.80	697.30	719.00	690.05	694.20	694.20	703.68	19640	138.20	2211	6833	34.79
INNOVANA	SM	16-Apr-2021	126.90	133.20	133.20	133.20	133.20	133.20	133.20	4000	5.33	4	4000	100.00
INOXLEISUR	EQ	16-Apr-2021	253.15	253.10	272.80	248.45	261.00	260.80	253.97	596328	1514.48	12229	92617	15.53
INOXWIND	EQ	16-Apr-2021	67.80	68.90	70.90	67.90	69.20	69.20	69.61	84201	58.62	1301	35495	42.16
INSECTICID	EQ	16-Apr-2021	462.05	464.40	469.50	460.30	466.00	467.25	465.08	12345	57.41	574	8391	67.97
INSPIRISYS	EQ	16-Apr-2021	46.40	45.75	51.00	45.75	50.70	50.45	49.62	150596	74.73	1437	83857	55.68
INTELLECT	EQ	16-Apr-2021	685.40	691.60	715.00	681.00	685.20	687.15	697.04	395177	2754.56	21334	217390	55.01
INTENTECH	EQ	16-Apr-2021	35.10	35.80	36.80	33.55	33.80	34.00	35.08	44169	15.50	571	33963	76.89
INVENTURE	EQ	16-Apr-2021	27.05	27.20	27.95	27.00	27.20	27.35	27.37	24551	6.72	337	18446	75.13
IOB	EQ	16-Apr-2021	16.80	17.30	17.60	16.80	16.95	16.95	17.10	24586864	4203.88	17717	4003625	16.28
IOC	EQ	16-Apr-2021	90.10	89.15	91.15	89.15	90.40	90.15	90.44	10290317	9306.12	40584	3007482	29.23
IOLCP	EQ	16-Apr-2021	571.80	575.00	591.40	571.00	577.30	578.30	577.40	712648	4114.81	37882	129514	18.17
IPCALAB	EQ	16-Apr-2021	2103.00	2122.00	2163.75	2121.80	2142.00	2141.95	2147.29	294696	6327.97	21498	153956	52.24
IRB	EQ	16-Apr-2021	109.10	109.40	110.40	108.00	108.30	108.50	109.09	470720	513.50	5465	149453	31.75
IRBINVIT	IV	16-Apr-2021	52.13	51.56	52.86	51.51	52.76	52.72	52.60	172500	90.74	69	162500	94.20
IRCON	EQ	16-Apr-2021	88.70	89.00	89.60	88.50	88.55	88.60	88.86	1294484	1150.33	5193	856230	66.14
IRCTC	EQ	16-Apr-2021	1608.10	1611.00	1638.10	1606.00	1624.50	1627.45	1624.58	968083	15727.30	35026	264668	27.34
IREDA	N6	16-Apr-2021	1406.00	1478.99	1478.99	1478.99	1478.99	1478.99	1478.99	1	0.01	1	1	100.00
IREDA	N7	16-Apr-2021	1249.69	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	558	6.89	4	558	100.00
IRFC	EQ	16-Apr-2021	21.10	21.25	22.00	21.05	21.75	21.75	21.63	22174311	4796.65	30664	9069344	40.90
IRFC	N1	16-Apr-2021	1074.99	1075.00	1075.00	1072.00	1072.55	1072.62	1073.05	384	4.12	15	294	76.56
IRFC	N2	16-Apr-2021	1222.50	1222.50	1230.00	1222.50	1230.00	1229.99	1229.92	101	1.24	3	100	99.01
IRFC	N4	16-Apr-2021	1203.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IRFC	N6	16-Apr-2021	1161.00	1170.61	1170.61	1170.50	1170.50	1170.55	1170.56	20	0.23	2	10	50.00
IRFC	N9	16-Apr-2021	1180.00	1180.00	1180.00	1174.90	1175.00	1174.96	1177.66	374	4.40	6	374	100.00
IRFC	NA	16-Apr-2021	1275.00	1283.91	1283.91	1283.91	1283.91	1283.91	1283.91	100	1.28	1	100	100.00
IRFC	ND	16-Apr-2021	1179.90	1179.99	1179.99	1150.00	1173.90	1173.90	1174.61	122	1.43	5	66	54.10
IRFC	NE	16-Apr-2021	1295.00	1319.80	1319.80	1300.25	1305.00	1305.00	1301.45	954	12.42	7	952	99.79
IRFC	NI	16-Apr-2021	1151.69	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	203	2.34	2	203	100.00
IRFC	NJ	16-Apr-2021	1248.00	1246.00	1246.00	1245.00	1245.00	1245.62	1245.71	205	2.55	5	205	100.00
IRFC	NK	16-Apr-2021	1349.86	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	10	0.13	1	10	100.00
IRFC	NM	16-Apr-2021	1250.00	1238.00	1250.00	1238.00	1250.00	1250.00	1244.00	100	1.24	2	100	100.00
IRFC	NN	16-Apr-2021	1160.00	1158.00	1158.00	1142.27	1142.27	1142.27	1149.70	358	4.12	13	270	75.42
IRFC	NO	16-Apr-2021	1257.00	1264.00	1264.00	1258.00	1263.49	1263.49	1261.27	531	6.70	24	530	99.81
IRISDOREME	EQ	16-Apr-2021	90.25	92.05	95.00	88.95	91.80	92.00	92.05	7496	6.90	163	5429	72.43
ISEC	EQ	16-Apr-2021	409.80	412.00	419.00	404.50	415.00	417.15	411.33	774030	3183.84	21056	418069	54.01
ISFT	EQ	16-Apr-2021	79.80	86.75	87.75	82.50	87.75	87.70	86.16	218900	188.60	2122	91071	41.60
ISMTLTD	EQ	16-Apr-2021	10.00	9.90	10.40	9.90	10.00	10.00	10.08	56805	5.73	164	36385	64.05
ITC	EQ	16-Apr-2021	206.70	208.00	209.25	206.50	208.00	207.95	208.25	13311926	27722.65	82765	5335862	40.08
ITDC	EQ	16-Apr-2021	329.10	326.00	339.00	299.50	333.00	331.25	330.91	70072	231.88	2765	15957	22.77
ITDCEM	EQ	16-Apr-2021	73.90	74.50	77.30	72.80	73.70	73.70	74.71	331017	247.31	3359	137515	41.54
ITI	EQ	16-Apr-2021	108.85	108.00	109.90	108.00	108.20	108.65	109.12	159974	174.57	2218	65471	40.93
IVC	EQ	16-Apr-2021	3.90	4.05	4.65	4.00	4.65	4.65	4.46	669968	29.87	652	422216	63.02
IVP	BE	16-Apr-2021	98.15	102.85	103.05	100.05	103.05	103.05	102.95	3954	4.07	24	-	-
IVZINGOLD	EQ	16-Apr-2021	4225.00	4313.90	4338.00	4220.00	4225.00	4225.00	4244.35	64	2.72	25	36	56.25
IVZINNIFTY	EQ	16-Apr-2021	1564.70	1589.30	1591.75	1576.35	1580.05	1580.05	1577.09	44	0.69	5	41	93.18
IZMO	EQ	16-Apr-2021	74.40	73.85	76.05	70.70	70.70	71.10	72.10	100999	72.82	1289	69807	69.12
J&KBANK	EQ	16-Apr-2021	24.65	24.85	25.10	24.50	24.60	24.60	24.79	1097985	272.16	2964	497910	45.35
JAGRAN	EQ	16-Apr-2021	58.15	58.50	58.55	57.70	58.00	58.00	58.17	383138	222.85	903	301635	78.73
JAGSNPHARM	EQ	16-Apr-2021	79.15	80.75	81.25	78.25	79.35	80.00	79.78	242017	193.08	3980	89622	37.03
JAIBALAJI	BE	16-Apr-2021	38.20	39.20	40.10	36.60	40.10	40.05	39.80	52335	20.83	166	-	-
JAICORPLTD	EQ	16-Apr-2021	84.20	84.65	86.00	84.00	84.35	84.70	85.23	475184	405.00	5505	92165	19.40
JAINSTUDIO	BZ	16-Apr-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	531	0.01	4	-	-
JALAN	SM	16-Apr-2021	3.70	3.70	3.70	3.70	3.70	3.70	3.70	3000	0.11	1	3000	100.00
JAMNAAUTO	EQ	16-Apr-2021	65.90	66.05	66.90	64.25	64.85	65.15	66.12	687699	454.70	6470	333374	48.48
JASH	EQ	16-Apr-2021	312.50	310.95	342.00	310.95	330.05	337.95	331.42	31765	105.27	758	24695	77.74
JAYAGROGN	EQ	16-Apr-2021	136.25	138.00	140.00	135.35	136.00	136.70	137.71	14237	19.61	376	10763	75.60
JAYBARMARU	EQ	16-Apr-2021	209.55	212.40	214.30	210.10	210.10	211.25	212.54	11507	24.46	233	6303	54.78
JAYNECOIND	EQ	16-Apr-2021	13.65	13.60	13.95	13.20	13.45	13.50	13.49	435820	58.79	514	305996	70.21
JAYSREETEA	EQ	16-Apr-2021	69.00	69.70	70.90	67.90	67.95	68.05	68.59	41135	28.22	792	21896	53.23
JBCHEPHARM	EQ	16-Apr-2021	1228.75	1229.00	1238.00	1212.20	1223.00	1221.10	1223.01	215104	2630.73	6453	188220	87.50
JBFIND	EQ	16-Apr-2021	18.70	19.60	19.60	19.60	19.60	19.60	19.60	43151	8.46	86	43151	100.00
JBMA	EQ	16-Apr-2021	369.85	378.00	379.80	370.50	372.00	374.80	374.04	17552	65.65	980	10029	57.14
JCHAC	EQ	16-Apr-2021	2490.05	2490.05	2585.95	2490.00	2546.15	2553.25	2542.47	8017	203.83	1677	2991	37.31
JETAIRWAYS	BZ	16-Apr-2021	87.95	89.00	91.85	83.60	89.80	88.45	87.56	92909	81.35	1268	-	-
JETFREIGHT	SM	16-Apr-2021	15.20	15.20	15.20	15.20	15.20	15.20	15.20	4000	0.61	1	4000	100.00
JETKNIT	SM	16-Apr-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	3000	0.57	2	3000	100.00
JHS	BE	16-Apr-2021	20.50	21.35	21.35	20.00	20.85	20.65	20.50	17632	3.62	95	-	-
JIKIND	BE	16-Apr-2021	0.50	0.55	0.55	0.50	0.55	0.55	0.53	9559	0.05	21	-	-
JINDALPHOT	BE	16-Apr-2021	67.30	69.85	69.85	63.95	63.95	63.95	64.49	5617	3.62	135	-	-
JINDALPOLY	EQ	16-Apr-2021	766.80	770.80	788.00	750.00	751.70	760.65	770.75	65838	507.45	6270	21357	32.44
JINDALSAW	EQ	16-Apr-2021	74.45	74.45	76.60	74.15	75.85	75.80	75.75	851842	645.28	10302	385778	45.29
JINDALSTEL	EQ	16-Apr-2021	414.30	416.70	424.70	411.60	412.75	414.00	418.85	9209394	38573.78	87941	1226744	13.32
JINDRILL	EQ	16-Apr-2021	92.05	93.00	94.85	91.55	93.50	94.00	93.58	20633	19.31	534	12851	62.28
JINDWORLD	EQ	16-Apr-2021	45.70	47.65	47.65	45.10	45.50	45.65	45.73	162909	74.50	1179	7065	4.34
JISLDVREQS	BE	16-Apr-2021	11.55	11.45	12.05	11.40	11.95	11.85	11.75	15705	1.85	107	-	-
JISLJALEQS	EQ	16-Apr-2021	17.20	17.35	17.65	17.00	17.35	17.30	17.31	1950839	337.77	3454	1237254	63.42
JITFINFRA	BE	16-Apr-2021	8.45	8.85	8.85	8.05	8.60	8.45	8.37	10910	0.91	34	-	-
JIYAECO	BE	16-Apr-2021	5.20	4.95	5.20	4.95	5.15	5.10	4.99	65335	3.26	171	-	-
JKCEMENT	EQ	16-Apr-2021	2882.60	2889.00	2944.60	2870.10	2884.40	2880.25	2903.78	14455	419.74	2219	7147	49.44
JKIL	EQ	16-Apr-2021	172.10	176.00	180.00	173.15	180.00	178.50	176.32	78914	139.14	6335	34738	44.02
JKLAKSHMI	EQ	16-Apr-2021	399.40	400.00	417.90	396.00	408.50	409.00	409.24	389205	1592.77	11928	143643	36.91
JKPAPER	EQ	16-Apr-2021	136.05	136.95	138.35	134.75	135.15	135.40	136.91	466161	638.22	8294	145615	31.24
JKTYRE	EQ	16-Apr-2021	107.70	108.95	110.50	107.90	109.00	109.55	109.23	501538	547.84	5886	245652	48.98
JMA	EQ	16-Apr-2021	38.65	39.55	39.70	38.55	38.65	38.80	38.96	10544	4.11	124	9418	89.32
JMCPROJECT	EQ	16-Apr-2021	77.70	78.95	79.45	76.40	78.35	78.60	77.78	174244	135.53	1736	114429	65.67
JMFINANCIL	EQ	16-Apr-2021	77.85	80.35	80.35	78.35	79.00	78.65	78.89	450402	355.31	7645	224165	49.77
JMTAUTOLTD	BE	16-Apr-2021	2.40	2.35	2.50	2.30	2.50	2.45	2.39	142382	3.41	274	-	-
JOCIL	EQ	16-Apr-2021	147.50	155.00	165.00	149.45	162.00	162.70	160.27	26552	42.56	598	14681	55.29
JPASSOCIAT	EQ	16-Apr-2021	7.20	7.10	7.30	7.05	7.15	7.15	7.15	3563874	254.83	16579	2121631	59.53
JPINFRATEC	EQ	16-Apr-2021	1.65	1.60	1.70	1.60	1.60	1.60	1.61	4229604	68.04	899	2613128	61.78
JPPOWER	EQ	16-Apr-2021	3.20	3.30	3.35	3.10	3.15	3.10	3.22	19736547	636.19	6364	9869612	50.01
JSL	EQ	16-Apr-2021	73.60	74.15	76.65	73.00	76.00	75.30	75.00	869026	651.73	5491	457860	52.69
JSLHISAR	EQ	16-Apr-2021	138.50	140.00	142.60	139.25	142.00	140.80	141.00	642131	905.43	7646	319616	49.77
JSWENERGY	EQ	16-Apr-2021	95.85	96.20	103.70	94.70	99.65	99.85	100.83	19201032	19359.83	94682	3301510	17.19
JSWHL	EQ	16-Apr-2021	3921.10	3902.70	3999.35	3850.00	3851.00	3918.35	3967.35	3929	155.88	1773	640	16.29
JSWISPL	EQ	16-Apr-2021	33.40	34.00	34.60	32.50	32.50	32.70	33.55	617684	207.20	1854	358583	58.05
JSWSTEEL	EQ	16-Apr-2021	629.10	631.90	635.90	616.95	617.45	619.40	627.62	14389029	90308.71	137539	1847978	12.84
JTEKTINDIA	EQ	16-Apr-2021	85.10	85.25	85.50	84.00	84.40	84.25	84.58	90236	76.32	3140	48735	54.01
JUBLFOOD	EQ	16-Apr-2021	2771.30	2784.80	2840.00	2764.00	2819.95	2820.65	2813.63	532035	14969.48	38383	132296	24.87
JUBLINDS	EQ	16-Apr-2021	207.05	206.60	209.85	190.00	201.90	198.90	200.94	28704	57.68	930	15779	54.97
JUBLINGREA	EQ	16-Apr-2021	311.10	304.90	315.65	297.00	302.85	301.05	306.26	577405	1768.33	13861	425865	73.75
JUBLPHARMA	EQ	16-Apr-2021	727.45	735.00	736.90	720.00	722.00	723.25	726.70	111710	811.79	3909	62536	55.98
JUMPNET	EQ	16-Apr-2021	9.10	8.65	9.20	8.65	8.65	8.65	8.75	3091899	270.64	2963	2134918	69.05
JUNIORBEES	EQ	16-Apr-2021	357.73	364.95	364.95	354.20	362.50	362.71	362.60	46644	169.13	3948	23503	50.39
JUSTDIAL	EQ	16-Apr-2021	860.30	865.00	884.00	857.60	865.05	862.20	870.87	923155	8039.47	30088	182561	19.78
JYOTHYLAB	EQ	16-Apr-2021	140.50	139.00	141.20	138.35	139.60	139.30	139.27	240671	335.19	7529	142562	59.24
JYOTISTRUC	BZ	16-Apr-2021	7.15	6.80	7.45	6.80	7.30	7.30	6.96	105509	7.34	155	-	-
KABRAEXTRU	EQ	16-Apr-2021	164.35	161.00	174.50	161.00	170.00	169.40	170.17	83689	142.41	1969	45782	54.70
KAJARIACER	EQ	16-Apr-2021	903.85	907.00	924.25	895.00	895.00	903.70	907.07	104336	946.40	7491	53538	51.31
KAKATCEM	EQ	16-Apr-2021	181.25	184.05	186.00	178.80	180.75	181.20	183.97	39712	73.06	667	23726	59.75
KALPATPOWR	EQ	16-Apr-2021	361.60	363.15	366.50	361.75	364.30	363.05	363.78	130810	475.86	4306	87133	66.61
KALYANIFRG	BE	16-Apr-2021	182.25	183.95	185.00	177.00	177.00	177.00	181.75	170	0.31	12	-	-
KALYANKJIL	EQ	16-Apr-2021	69.00	69.00	69.70	68.80	68.85	68.90	69.14	909629	628.92	9114	544465	59.86
KAMATHOTEL	EQ	16-Apr-2021	28.95	29.50	29.55	28.05	28.40	28.60	28.69	28284	8.11	392	13905	49.16
KAMDHENU	EQ	16-Apr-2021	143.75	146.00	150.80	143.40	147.50	147.70	147.97	113997	168.68	2064	64513	56.59
KANANIIND	EQ	16-Apr-2021	4.45	4.55	4.55	4.15	4.20	4.25	4.25	10198	0.43	49	6677	65.47
KANORICHEM	BE	16-Apr-2021	122.90	122.95	126.10	118.45	121.00	119.95	122.28	32824	40.14	310	-	-
KANPRPLA	EQ	16-Apr-2021	138.35	139.80	141.70	138.50	139.00	140.05	140.24	4792	6.72	205	3448	71.95
KANSAINER	EQ	16-Apr-2021	568.10	566.00	577.75	566.00	571.00	572.50	574.04	32282	185.31	1736	15091	46.75
KAPSTON	BE	16-Apr-2021	96.95	97.00	100.00	97.00	100.00	100.00	98.50	2	0.00	2	-	-
KARDA	EQ	16-Apr-2021	119.15	119.70	120.00	117.00	117.00	117.35	118.63	22111	26.23	333	8356	37.79
KARMAENG	BE	16-Apr-2021	13.45	13.00	13.75	13.00	13.10	13.20	13.53	2026	0.27	28	-	-
KARURVYSYA	EQ	16-Apr-2021	54.25	54.25	55.30	54.05	54.50	54.40	54.73	444195	243.10	3544	233485	52.56
KAYA	EQ	16-Apr-2021	260.50	259.05	261.55	250.00	259.70	255.05	257.99	13738	35.44	759	7702	56.06
KCP	EQ	16-Apr-2021	95.75	96.70	102.40	94.10	96.90	97.50	99.23	1351296	1340.85	15090	455903	33.74
KCPSUGIND	EQ	16-Apr-2021	15.50	15.65	16.30	15.50	15.65	15.60	15.89	658478	104.61	1411	335488	50.95
KDDL	EQ	16-Apr-2021	300.40	310.95	360.45	303.00	360.45	360.45	344.49	39030	134.46	1438	19934	51.07
KDDL-RE	BE	16-Apr-2021	156.45	219.00	219.00	185.00	219.00	219.00	213.78	27081	57.89	1100	-	-
KEC	EQ	16-Apr-2021	415.80	418.00	426.95	412.10	417.00	415.25	418.81	208087	871.50	10293	116286	55.88
KECL	EQ	16-Apr-2021	12.85	12.50	14.00	12.50	14.00	13.55	13.34	71347	9.52	383	56569	79.29
KEERTI	EQ	16-Apr-2021	24.55	24.05	25.95	24.05	25.90	25.60	24.96	361643	90.26	1351	53983	14.93
KEI	EQ	16-Apr-2021	496.70	497.40	511.00	491.00	495.05	494.65	498.45	113100	563.74	6278	41049	36.29
KELLTONTEC	EQ	16-Apr-2021	67.00	67.80	67.80	66.00	66.55	66.85	66.95	275946	184.74	1994	158993	57.62
KENNAMET	EQ	16-Apr-2021	1092.95	1101.70	1117.85	1069.50	1069.50	1074.10	1090.59	4016	43.80	651	2704	67.33
KERNEX	BE	16-Apr-2021	50.15	47.65	51.35	47.65	48.00	48.15	48.15	23319	11.23	149	-	-
KESORAMIND	EQ	16-Apr-2021	70.30	70.25	72.40	68.90	69.45	69.50	70.98	767634	544.84	5469	324710	42.30
KEYFINSERV	EQ	16-Apr-2021	56.70	54.65	61.00	54.45	59.75	58.50	58.82	2246	1.32	81	1235	54.99
KHADIM	EQ	16-Apr-2021	137.20	139.90	139.90	135.65	136.40	136.25	137.77	23133	31.87	756	14047	60.72
KHAICHEM	EQ	16-Apr-2021	22.25	22.40	22.95	22.20	22.65	22.75	22.65	51127	11.58	582	28614	55.97
KHANDSE	EQ	16-Apr-2021	14.00	13.35	14.70	13.30	13.70	13.70	13.69	751	0.10	7	600	79.89
KICL	EQ	16-Apr-2021	1451.75	1447.00	1454.05	1441.95	1450.00	1450.00	1449.59	196	2.84	58	154	78.57
KILITCH	EQ	16-Apr-2021	106.05	105.60	107.10	102.55	102.55	103.70	104.51	12149	12.70	378	9428	77.60
KINGFA	EQ	16-Apr-2021	594.40	604.95	604.95	586.55	593.50	597.75	593.29	7343	43.57	390	5304	72.23
KIOCL	EQ	16-Apr-2021	151.30	155.95	156.35	148.05	149.50	149.30	152.05	114551	174.17	9297	42804	37.37
KIRIINDUS	EQ	16-Apr-2021	416.45	419.90	428.45	417.00	419.00	419.05	423.18	109647	464.00	5258	48630	44.35
KIRLFER	EQ	16-Apr-2021	179.95	179.95	190.40	178.95	187.00	188.30	186.27	157339	293.08	4876	81031	51.50
KIRLOSBROS	EQ	16-Apr-2021	226.45	227.60	233.75	223.00	229.90	228.30	229.98	39813	91.56	1825	24818	62.34
KIRLOSENG	EQ	16-Apr-2021	158.15	163.95	164.30	160.95	163.10	162.45	162.81	215222	350.40	10115	137131	63.72
KIRLOSIND	EQ	16-Apr-2021	1265.10	1319.95	1325.00	1254.05	1284.00	1284.80	1280.90	912	11.68	170	466	51.10
KITEX	EQ	16-Apr-2021	97.20	98.00	99.90	98.00	99.05	98.65	98.81	63549	62.79	741	40604	63.89
KKCL	EQ	16-Apr-2021	864.95	873.15	881.90	850.00	850.00	854.30	863.86	1665	14.38	175	1338	80.36
KMSUGAR	EQ	16-Apr-2021	12.50	12.80	12.90	12.45	12.45	12.55	12.67	281437	35.66	742	157108	55.82
KNRCON	EQ	16-Apr-2021	206.20	206.00	208.90	202.50	203.65	204.05	206.25	308498	636.27	11572	180282	58.44
KOKUYOCMLN	EQ	16-Apr-2021	54.05	54.45	54.90	53.50	54.15	54.00	54.31	79899	43.39	964	29773	37.26
KOLTEPATIL	EQ	16-Apr-2021	234.30	232.50	242.40	232.50	234.00	235.60	237.39	121569	288.59	4582	50089	41.20
KOPRAN	EQ	16-Apr-2021	118.05	118.00	125.00	118.00	121.00	121.35	122.50	696756	853.52	9427	334965	48.07
KOTAKBANK	EQ	16-Apr-2021	1773.25	1774.00	1788.15	1760.05	1763.20	1764.10	1771.93	2912279	51603.44	125051	1927232	66.18
KOTAKBKETF	EQ	16-Apr-2021	324.37	324.04	326.91	322.05	322.79	323.03	323.63	35173	113.83	554	15140	43.04
KOTAKGOLD	EQ	16-Apr-2021	409.20	414.00	414.90	409.00	411.00	410.20	410.58	34077	139.91	1482	18746	55.01
KOTAKIT	EQ	16-Apr-2021	26.11	26.25	27.00	26.00	26.69	26.23	26.28	2850	0.75	65	1685	59.12
KOTAKNIFTY	EQ	16-Apr-2021	152.32	152.00	153.52	152.00	152.59	152.64	153.05	33775	51.69	352	23146	68.53
KOTAKNV20	EQ	16-Apr-2021	79.55	80.60	81.59	80.00	80.65	80.64	80.44	1840	1.48	97	1248	67.83
KOTAKPSUBK	EQ	16-Apr-2021	200.42	202.00	205.00	198.03	199.00	199.11	200.53	15314	30.71	276	7206	47.05
KOTARISUG	EQ	16-Apr-2021	26.90	27.55	27.60	26.40	26.50	26.55	26.89	282354	75.93	1215	107897	38.21
KOTHARIPET	EQ	16-Apr-2021	25.10	25.30	25.80	25.20	25.60	25.55	25.55	28488	7.28	140	23406	82.16
KOTHARIPRO	EQ	16-Apr-2021	62.75	63.10	63.95	61.50	61.85	61.90	62.51	5896	3.69	282	2496	42.33
KPITTECH	EQ	16-Apr-2021	186.80	188.30	200.55	188.00	191.40	191.55	195.16	1837470	3586.03	26540	816742	44.45
KPRMILL	EQ	16-Apr-2021	1228.60	1227.00	1240.00	1175.10	1177.00	1187.45	1205.01	59597	718.15	7351	18592	31.20
KRBL	EQ	16-Apr-2021	183.60	185.10	186.30	182.00	182.15	183.10	184.42	205097	378.24	5502	100297	48.90
KREBSBIO	EQ	16-Apr-2021	109.60	111.95	111.95	106.20	106.50	107.95	109.01	13056	14.23	310	9002	68.95
KRIDHANINF	EQ	16-Apr-2021	3.85	3.95	4.00	3.75	3.85	3.90	3.85	70411	2.71	208	65029	92.36
KRISHANA	EQ	16-Apr-2021	90.00	88.60	90.75	87.45	87.50	90.50	89.98	5364	4.83	43	5088	94.85
KSB	EQ	16-Apr-2021	868.00	868.00	878.00	855.00	855.05	860.00	867.55	20575	178.50	1857	12713	61.79
KSCL	EQ	16-Apr-2021	562.85	560.00	584.80	555.00	571.00	569.80	575.69	734496	4228.45	23878	346598	47.19
KSL	EQ	16-Apr-2021	341.50	338.00	348.85	338.00	345.00	343.80	345.30	75895	262.07	3337	31572	41.60
KSOLVES	SM	16-Apr-2021	780.00	778.20	781.25	770.00	770.00	770.00	776.48	900	6.99	3	600	66.67
KTKBANK	EQ	16-Apr-2021	60.50	60.55	61.90	60.55	61.15	61.15	61.22	927182	567.61	5250	367276	39.61
KUANTUM	EQ	16-Apr-2021	61.70	63.00	63.40	62.15	63.40	63.25	62.66	34825	21.82	282	6848	19.66
L&TFH	EQ	16-Apr-2021	93.55	94.00	95.30	92.70	92.90	93.20	93.89	9280650	8713.70	27472	1492210	16.08
L&TFINANCE	N8	16-Apr-2021	1029.20	1028.25	1028.25	1028.25	1028.25	1028.25	1028.25	110	1.13	4	110	100.00
L&TFINANCE	NA	16-Apr-2021	1210.00	1211.01	1211.01	1210.00	1210.00	1210.00	1210.67	180	2.18	5	180	100.00
L&TFINANCE	NC	16-Apr-2021	1099.00	1107.25	1107.25	1107.25	1107.25	1107.25	1107.25	50	0.55	1	50	100.00
L&TFINANCE	NE	16-Apr-2021	1061.55	1055.01	1055.26	1055.01	1055.26	1055.26	1055.10	50	0.53	3	50	100.00
L&TFINANCE	NM	16-Apr-2021	1195.01	1195.11	1195.11	1195.11	1195.11	1195.11	1195.11	10	0.12	1	10	100.00
L&TFINANCE	NO	16-Apr-2021	1090.00	1089.99	1089.99	1060.01	1060.01	1060.01	1083.80	189	2.05	4	189	100.00
L&TFINANCE	NQ	16-Apr-2021	1111.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	156	1.68	2	156	100.00
L&TFINANCE	NS	16-Apr-2021	1183.30	1222.25	1222.25	1222.25	1222.25	1222.25	1222.25	187	2.29	1	187	100.00
L&TFINANCE	NU	16-Apr-2021	1115.85	1130.00	1130.00	1120.00	1121.00	1121.63	1122.27	285	3.20	9	194	68.07
L&TFINANCE	NY	16-Apr-2021	1051.00	1051.00	1051.00	1050.00	1050.00	1050.00	1050.10	10	0.11	2	10	100.00
L&TFINANCE	Y3	16-Apr-2021	1010.17	1035.00	1035.00	1020.00	1025.00	1025.00	1025.18	56	0.57	4	56	100.00
L&TFINANCE	Y7	16-Apr-2021	1070.87	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	16-Apr-2021	1100.00	1099.00	1110.00	1099.00	1100.00	1100.00	1104.82	38	0.42	4	30	78.95
LAGNAM	SM	16-Apr-2021	15.00	15.75	15.75	15.75	15.75	15.75	15.75	3000	0.47	1	3000	100.00
LAKPRE	BZ	16-Apr-2021	3.95	3.85	3.85	3.85	3.85	3.85	3.85	50	0.00	1	-	-
LALPATHLAB	EQ	16-Apr-2021	2936.20	2950.00	3021.15	2908.00	2921.85	2920.20	2957.79	727793	21526.57	56142	132281	18.18
LAMBODHARA	EQ	16-Apr-2021	53.85	54.35	54.70	50.50	52.45	51.95	53.54	21873	11.71	627	8443	38.60
LAOPALA	EQ	16-Apr-2021	207.55	208.25	210.65	207.15	209.30	208.40	209.10	28791	60.20	1100	14657	50.91
LASA	EQ	16-Apr-2021	63.55	64.00	66.90	63.10	65.00	64.75	64.81	177905	115.29	3540	46365	26.06
LAURUSLABS	EQ	16-Apr-2021	436.50	434.90	452.30	430.50	445.50	446.50	444.29	5128055	22783.20	65088	1566542	30.55
LAXMIMACH	EQ	16-Apr-2021	6366.80	6366.80	6488.20	6300.00	6347.00	6331.70	6383.77	3144	200.71	1210	1785	56.77
LCCINFOTEC	EQ	16-Apr-2021	3.65	3.30	3.30	3.30	3.30	3.30	3.30	34269	1.13	119	34269	100.00
LEMONTREE	EQ	16-Apr-2021	30.05	30.25	30.60	29.75	29.95	29.90	29.97	1824815	546.92	3877	1384652	75.88
LEXUS	SM	16-Apr-2021	12.85	12.25	13.00	12.25	13.00	13.00	12.50	3000	0.38	3	3000	100.00
LFIC	EQ	16-Apr-2021	77.30	82.00	82.05	73.35	74.45	75.55	78.04	1638	1.28	66	698	42.61
LGBBROSLTD	EQ	16-Apr-2021	297.65	296.30	299.80	292.95	294.70	293.95	296.19	25655	75.99	954	15434	60.16
LGBFORGE	BE	16-Apr-2021	3.75	3.80	3.80	3.60	3.60	3.70	3.70	72014	2.66	80	-	-
LIBAS	BE	16-Apr-2021	44.20	44.00	44.80	43.00	43.05	43.85	43.61	17580	7.67	217	-	-
LIBERTSHOE	EQ	16-Apr-2021	121.40	123.65	123.65	121.00	121.10	121.45	121.92	25742	31.39	647	10218	39.69
LICHSGFIN	EQ	16-Apr-2021	389.90	389.10	394.50	387.50	391.00	392.30	392.07	2502929	9813.28	33708	956100	38.20
LICNETFGSC	EQ	16-Apr-2021	21.60	21.91	21.91	21.51	21.83	21.83	21.76	880	0.19	56	827	93.98
LICNETFN50	EQ	16-Apr-2021	158.01	160.00	160.00	155.95	157.01	159.09	158.99	681	1.08	63	444	65.20
LICNETFSEN	EQ	16-Apr-2021	519.99	531.90	531.90	498.95	514.95	514.95	511.26	226	1.16	80	134	59.29
LICNFNHGP	EQ	16-Apr-2021	154.75	154.50	154.50	151.04	152.16	152.26	152.87	190	0.29	39	109	57.37
LIKHITHA	EQ	16-Apr-2021	370.25	370.00	388.00	364.90	385.00	383.30	377.65	133432	503.91	2714	56327	42.21
LINCOLN	EQ	16-Apr-2021	231.80	233.95	241.00	229.05	237.40	237.75	237.25	153467	364.09	3893	61413	40.02
LINCPEN	EQ	16-Apr-2021	147.10	148.90	151.00	147.50	147.70	147.70	148.27	1605	2.38	45	1250	77.88
LINDEINDIA	EQ	16-Apr-2021	1865.55	1914.00	1950.00	1878.00	1891.00	1889.60	1908.12	162405	3098.88	10976	77608	47.79
LIQUIDBEES	EQ	16-Apr-2021	1000.00	1002.30	1002.30	999.37	1000.01	999.99	1000.00	1082073	10820.72	4100	843651	77.97
LIQUIDETF	EQ	16-Apr-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	14703	147.03	38	10146	69.01
LOKESHMACH	BE	16-Apr-2021	47.90	50.15	50.25	48.10	50.25	50.25	50.15	60639	30.41	248	-	-
LOTUSEYE	EQ	16-Apr-2021	42.65	43.90	44.80	41.05	42.25	42.15	42.83	9751	4.18	164	5111	52.42
LOVABLE	EQ	16-Apr-2021	83.40	82.65	85.25	82.55	85.25	83.40	83.34	14289	11.91	427	8555	59.87
LPDC	BE	16-Apr-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.93	6295	0.12	35	-	-
LSIL	BE	16-Apr-2021	1.15	1.15	1.20	1.10	1.15	1.15	1.13	1540922	17.41	1105	-	-
LT	EQ	16-Apr-2021	1374.65	1360.50	1393.30	1355.30	1357.50	1359.15	1373.11	3752588	51527.19	106004	2327307	62.02
LTI	EQ	16-Apr-2021	4045.20	4095.00	4175.00	4052.30	4071.55	4089.90	4118.38	307827	12677.50	31307	132048	42.90
LTTS	EQ	16-Apr-2021	2756.85	2759.60	2784.85	2711.00	2726.00	2725.55	2747.91	236366	6495.12	19555	73439	31.07
LUMAXIND	EQ	16-Apr-2021	1573.95	1602.00	1617.85	1565.00	1565.00	1573.95	1584.64	2781	44.07	519	1702	61.20
LUMAXTECH	EQ	16-Apr-2021	152.05	152.55	156.00	150.25	152.25	153.25	153.05	78543	120.21	1736	31496	40.10
LUPIN	EQ	16-Apr-2021	1050.05	1054.00	1069.15	1043.50	1052.70	1055.85	1057.55	1745500	18459.61	36355	537908	30.82
LUXIND	EQ	16-Apr-2021	1950.35	1955.00	2009.95	1940.00	1959.85	1964.35	1975.66	54498	1076.69	6047	17335	31.81
LXCHEM	EQ	16-Apr-2021	191.60	193.10	196.00	190.00	190.55	190.90	193.30	1664641	3217.68	21657	484821	29.12
LYKALABS	BE	16-Apr-2021	25.60	26.30	26.85	25.00	26.85	26.80	26.51	11023	2.92	76	-	-
LYPSAGEMS	EQ	16-Apr-2021	4.30	4.35	4.50	4.15	4.50	4.45	4.38	10430	0.46	39	9426	90.37
M&M	EQ	16-Apr-2021	805.10	805.10	837.85	803.20	819.80	821.65	826.52	6915568	57158.52	163099	2231752	32.27
M&MFIN	EQ	16-Apr-2021	173.85	174.00	175.60	171.25	171.50	171.90	173.21	6032146	10448.12	44774	2073095	34.37
M&MFIN	N2	16-Apr-2021	1198.75	1194.25	1198.50	1194.25	1198.50	1198.50	1195.80	90	1.08	4	90	100.00
M100	EQ	16-Apr-2021	24.56	25.70	25.70	24.64	24.80	24.82	24.83	30097	7.47	858	19128	63.55
M50	EQ	16-Apr-2021	143.17	142.00	144.70	142.00	144.03	143.94	143.85	935	1.34	48	551	58.93
MAANALU	EQ	16-Apr-2021	159.35	160.95	174.00	160.85	165.50	165.80	167.26	142229	237.90	3724	55154	38.78
MACPOWER	BE	16-Apr-2021	85.55	85.55	88.80	85.55	86.30	86.30	87.51	2420	2.12	15	-	-
MADHAV	EQ	16-Apr-2021	47.55	49.10	49.15	46.65	46.95	47.00	47.91	4249	2.04	102	3228	75.97
MADHUCON	BE	16-Apr-2021	5.00	5.00	5.20	4.75	5.00	4.80	4.87	21642	1.05	62	-	-
MADRASFERT	BE	16-Apr-2021	25.05	25.00	25.00	24.50	24.90	24.75	24.72	34140	8.44	218	-	-
MAESGETF	EQ	16-Apr-2021	25.07	25.07	25.33	25.07	25.11	25.20	25.21	58040	14.63	50	56445	97.25
MAGADSUGAR	EQ	16-Apr-2021	112.95	113.00	117.70	111.80	115.05	115.60	115.49	81122	93.69	1649	44837	55.27
MAGMA	EQ	16-Apr-2021	104.95	104.95	110.15	104.85	110.15	110.15	109.11	266153	290.40	1886	173024	65.01
MAGNUM	BE	16-Apr-2021	4.55	4.60	4.60	4.45	4.45	4.45	4.59	5923	0.27	13	-	-
MAHABANK	EQ	16-Apr-2021	25.20	25.45	26.70	25.10	25.70	25.30	25.92	28141932	7294.60	30646	7707608	27.39
MAHAPEXLTD	BE	16-Apr-2021	69.70	66.50	69.95	66.50	66.55	66.55	68.95	32	0.02	5	-	-
MAHASTEEL	EQ	16-Apr-2021	77.05	79.50	79.50	77.20	78.00	78.10	78.16	7739	6.05	255	5708	73.76
MAHEPC	EQ	16-Apr-2021	141.20	143.00	144.25	141.20	142.00	142.50	142.77	91438	130.55	1480	40733	44.55
MAHESHWARI	EQ	16-Apr-2021	88.20	87.45	89.35	87.40	88.35	88.65	87.94	76809	67.55	363	65191	84.87
MAHICKRA	SM	16-Apr-2021	77.90	78.20	78.70	78.20	78.70	78.70	78.48	4500	3.53	3	4500	100.00
MAHINDCIE	EQ	16-Apr-2021	158.15	159.00	160.80	156.00	157.00	156.75	158.53	81356	128.97	1906	39376	48.40
MAHLIFE	EQ	16-Apr-2021	485.15	494.95	503.35	477.40	488.00	482.80	488.61	26036	127.21	1880	13822	53.09
MAHLOG	EQ	16-Apr-2021	533.80	524.00	540.60	524.00	538.05	538.65	537.53	22639	121.69	2639	11848	52.33
MAHSCOOTER	EQ	16-Apr-2021	3461.15	3479.40	3529.55	3408.35	3449.45	3471.10	3487.08	5982	208.60	1353	4089	68.36
MAHSEAMLES	EQ	16-Apr-2021	268.15	267.95	271.90	267.15	269.90	270.00	269.89	18042	48.69	722	10800	59.86
MAITHANALL	EQ	16-Apr-2021	735.10	747.90	758.00	713.45	719.00	720.10	735.56	81878	602.26	5150	46149	56.36
MAJESCO	BE	16-Apr-2021	66.60	66.50	67.00	66.50	66.90	66.85	66.85	165320	110.52	1391	-	-
MALUPAPER	EQ	16-Apr-2021	25.50	25.05	26.80	24.40	25.95	25.35	25.34	12336	3.13	210	7743	62.77
MAN50ETF	EQ	16-Apr-2021	148.85	145.90	150.39	145.90	149.40	149.60	149.82	5079	7.61	73	4156	81.83
MANAKALUCO	EQ	16-Apr-2021	11.30	11.70	11.70	10.50	10.70	10.75	10.79	52765	5.69	364	27476	52.07
MANAKCOAT	EQ	16-Apr-2021	12.65	12.90	13.25	12.25	13.15	13.15	12.65	176133	22.28	203	65740	37.32
MANAKSIA	EQ	16-Apr-2021	53.35	54.75	55.80	53.05	55.25	54.70	54.71	84499	46.23	902	61540	72.83
MANAKSTEEL	EQ	16-Apr-2021	24.15	25.20	25.35	23.10	25.00	24.90	24.29	38042	9.24	329	22361	58.78
MANALIPETC	EQ	16-Apr-2021	70.35	70.90	73.40	70.10	70.90	70.60	71.54	1297327	928.16	6826	662844	51.09
MANAPPURAM	EQ	16-Apr-2021	145.55	146.00	149.15	145.30	147.00	147.15	147.56	2535697	3741.76	15886	624469	24.63
MANGALAM	EQ	16-Apr-2021	108.75	112.00	112.00	109.00	109.00	109.65	110.24	21292	23.47	594	15268	71.71
MANGCHEFER	EQ	16-Apr-2021	72.70	72.90	74.35	70.00	72.25	72.20	72.81	306862	223.44	3270	156223	50.91
MANGLMCEM	EQ	16-Apr-2021	274.40	274.40	278.10	272.80	274.00	273.35	274.39	21172	58.09	553	15045	71.06
MANGTIMBER	EQ	16-Apr-2021	10.65	10.95	11.10	10.35	10.90	10.90	10.79	2428	0.26	40	1793	73.85
MANINDS	EQ	16-Apr-2021	80.70	81.25	82.70	80.80	80.80	81.15	81.65	184460	150.60	1890	106000	57.47
MANINFRA	EQ	16-Apr-2021	39.15	39.90	40.15	38.70	39.00	38.90	39.34	306855	120.72	1511	145312	47.36
MANUGRAPH	EQ	16-Apr-2021	11.70	11.70	11.90	11.15	11.25	11.15	11.29	26879	3.04	243	22712	84.50
MANXT50	EQ	16-Apr-2021	339.81	342.20	346.06	342.20	345.06	345.05	345.06	1080	3.73	31	898	83.15
MARALOVER	BE	16-Apr-2021	31.05	30.80	31.35	30.80	30.80	30.90	30.98	6261	1.94	33	-	-
MARATHON	EQ	16-Apr-2021	46.40	47.95	48.70	47.70	48.70	48.70	48.39	39663	19.19	183	31892	80.41
MARICO	EQ	16-Apr-2021	423.30	426.70	427.60	422.50	423.40	423.95	425.19	1321942	5620.75	17477	339311	25.67
MARINE	EQ	16-Apr-2021	58.75	59.65	63.60	58.85	63.30	63.10	60.59	515053	312.09	4216	209913	40.76
MARKSANS	EQ	16-Apr-2021	53.85	54.00	55.90	53.65	54.65	54.70	54.77	3046401	1668.65	9928	959541	31.50
MARSHALL	SM	16-Apr-2021	11.35	11.00	11.00	11.00	11.00	11.00	11.00	3000	0.33	1	3000	100.00
MARUTI	EQ	16-Apr-2021	6644.25	6675.00	6784.85	6606.05	6633.00	6648.10	6680.14	1000325	66823.14	81274	342948	34.28
MASFIN	EQ	16-Apr-2021	791.95	804.90	826.60	788.00	800.00	809.50	809.83	19664	159.24	1504	8843	44.97
MASKINVEST	BE	16-Apr-2021	31.35	31.35	31.35	31.35	31.35	31.35	31.35	6	0.00	1	-	-
MASTEK	EQ	16-Apr-2021	1288.75	1291.85	1339.90	1291.85	1302.10	1303.10	1311.20	125546	1646.16	14287	51629	41.12
MATRIMONY	EQ	16-Apr-2021	940.15	952.90	967.95	931.00	940.00	941.25	950.16	18461	175.41	2119	10513	56.95
MAWANASUG	EQ	16-Apr-2021	38.60	39.40	40.50	38.30	39.50	39.50	39.85	155507	61.97	926	99966	64.28
MAXHEALTH	EQ	16-Apr-2021	219.95	221.10	226.00	220.20	222.35	222.05	223.23	651799	1455.02	17691	354858	54.44
MAXIND	EQ	16-Apr-2021	65.85	66.20	66.20	65.05	65.10	65.10	65.32	45454	29.69	459	23732	52.21
MAXVIL	EQ	16-Apr-2021	54.60	56.00	56.00	54.95	55.10	55.30	55.41	39568	21.92	521	23105	58.39
MAYURUNIQ	EQ	16-Apr-2021	417.25	420.00	425.00	413.25	421.60	421.95	419.66	60327	253.17	2422	36810	61.02
MAZDA	EQ	16-Apr-2021	440.15	441.15	444.95	425.10	425.10	432.20	438.29	8329	36.51	633	5140	61.71
MAZDOCK	EQ	16-Apr-2021	200.30	201.70	204.50	200.65	201.45	201.15	202.34	286497	579.70	7369	112671	39.33
MBAPL	BE	16-Apr-2021	80.50	76.50	83.45	76.50	81.50	81.50	80.48	1172	0.94	18	-	-
MBECL	BE	16-Apr-2021	7.15	7.40	7.40	6.90	6.95	7.00	7.00	28481	1.99	70	-	-
MBLINFRA	EQ	16-Apr-2021	17.80	18.40	18.55	17.75	18.45	18.30	18.21	58072	10.58	318	38162	65.71
MCDHOLDING	EQ	16-Apr-2021	38.70	39.35	39.35	38.00	38.50	38.50	38.57	8161	3.15	94	5982	73.30
MCDOWELL-N	EQ	16-Apr-2021	522.20	522.10	527.00	518.00	518.45	519.05	520.31	1988015	10343.79	23017	1162542	58.48
MCL	EQ	16-Apr-2021	95.15	93.30	95.55	87.25	90.10	90.05	89.55	174772	156.51	1131	80710	46.18
MCLEODRUSS	EQ	16-Apr-2021	19.45	19.45	19.75	19.30	19.50	19.40	19.48	629115	122.54	641	566594	90.06
MCX	EQ	16-Apr-2021	1474.90	1500.00	1504.15	1471.70	1495.00	1494.85	1494.86	157842	2359.51	12868	61724	39.10
MEGASOFT	EQ	16-Apr-2021	9.75	9.60	9.90	9.40	9.50	9.45	9.52	75621	7.20	250	66931	88.51
MEGH	EQ	16-Apr-2021	123.85	123.60	126.70	121.90	122.25	122.40	124.45	2555992	3180.87	19668	481573	18.84
MELSTAR	BZ	16-Apr-2021	1.95	1.95	1.95	1.95	1.95	1.95	1.95	530	0.01	2	-	-
MENONBE	EQ	16-Apr-2021	53.45	53.90	54.70	53.25	53.30	53.80	53.93	11899	6.42	176	9981	83.88
MEP	EQ	16-Apr-2021	15.55	16.00	16.00	15.30	15.45	15.55	15.63	54829	8.57	280	27211	49.63
MERCATOR	BE	16-Apr-2021	0.80	0.85	0.85	0.75	0.85	0.80	0.79	190111	1.51	148	-	-
METALFORGE	BE	16-Apr-2021	5.25	5.50	5.50	5.05	5.40	5.40	5.23	14513	0.76	52	-	-
METROPOLIS	EQ	16-Apr-2021	2435.90	2449.15	2520.00	2440.00	2488.10	2483.35	2491.70	116279	2897.33	8880	52114	44.82
MFSL	EQ	16-Apr-2021	876.45	880.80	893.90	869.00	874.50	872.00	880.41	498017	4384.58	17316	152857	30.69
MGEL	EQ	16-Apr-2021	45.00	46.90	47.20	45.10	46.00	46.00	46.02	1875	0.86	39	1441	76.85
MGL	EQ	16-Apr-2021	1083.65	1089.50	1107.00	1080.10	1103.00	1103.65	1098.10	288518	3168.21	12273	77079	26.72
MHHL	SM	16-Apr-2021	23.00	24.15	24.15	24.15	24.15	24.15	24.15	3000	0.72	1	3000	100.00
MHRIL	EQ	16-Apr-2021	198.40	198.40	201.65	195.80	198.70	198.95	197.55	69524	137.34	2825	39678	57.07
MIC	BE	16-Apr-2021	0.65	0.60	0.70	0.60	0.70	0.70	0.66	89401	0.59	68	-	-
MIDHANI	EQ	16-Apr-2021	182.55	183.50	184.50	182.05	183.70	183.15	183.43	152994	280.64	2759	61693	40.32
MILTON	SM	16-Apr-2021	14.35	15.05	15.05	15.05	15.05	15.05	15.05	8800	1.32	2	8800	100.00
MINDACORP	EQ	16-Apr-2021	96.15	96.25	99.00	94.30	96.50	96.35	96.56	449663	434.21	5394	166416	37.01
MINDAIND	EQ	16-Apr-2021	506.80	508.50	521.00	507.30	514.00	515.65	513.16	92824	476.33	10192	44918	48.39
MINDSPACE	RR	16-Apr-2021	294.72	295.00	296.00	290.01	290.70	291.40	293.98	143400	421.57	349	135200	94.28
MINDTECK	EQ	16-Apr-2021	45.45	47.70	47.70	43.80	44.30	44.55	45.19	12352	5.58	228	8975	72.66
MINDTREE	EQ	16-Apr-2021	2065.30	2080.00	2124.00	2043.50	2045.30	2069.65	2087.39	1645045	34338.55	56711	201001	12.22
MIRCELECTR	BE	16-Apr-2021	12.70	12.70	13.05	12.60	12.90	12.70	12.84	253746	32.59	379	-	-
MIRZAINT	EQ	16-Apr-2021	45.65	46.00	46.30	45.40	45.60	45.70	45.90	103484	47.49	1619	48821	47.18
MITCON	SM	16-Apr-2021	40.50	40.00	40.00	40.00	40.00	40.00	40.00	2000	0.80	1	2000	100.00
MITTAL	EQ	16-Apr-2021	9.90	10.30	10.30	9.05	9.90	9.85	9.77	46803	4.57	216	32729	69.93
MMFL	EQ	16-Apr-2021	464.75	470.55	470.55	456.10	456.10	460.35	466.18	1814	8.46	220	901	49.67
MMP	EQ	16-Apr-2021	82.95	83.20	83.20	81.05	82.00	82.00	81.99	102344	83.91	70	101893	99.56
MMTC	EQ	16-Apr-2021	41.10	41.50	43.15	41.50	41.75	42.05	42.36	3378384	1431.12	12581	836065	24.75
MODIRUBBER	BE	16-Apr-2021	90.25	85.75	87.55	85.75	85.75	85.75	85.78	4605	3.95	149	-	-
MOHITIND	EQ	16-Apr-2021	7.20	7.10	7.30	7.00	7.00	7.00	7.12	5561	0.40	31	5048	90.78
MOHOTAIND	BE	16-Apr-2021	6.55	6.70	6.80	6.25	6.70	6.75	6.52	11784	0.77	37	-	-
MOIL	EQ	16-Apr-2021	155.95	153.75	157.20	153.75	155.00	155.00	155.31	227720	353.66	4432	97940	43.01
MOKSH	SM	16-Apr-2021	47.00	47.05	47.05	46.95	47.00	47.00	47.00	39000	18.33	8	36000	92.31
MOLDTECH	EQ	16-Apr-2021	39.95	39.25	40.95	39.05	39.90	39.85	39.86	16499	6.58	434	12606	76.40
MOLDTEKPP	E1	16-Apr-2021	267.25	270.00	270.15	256.10	256.10	266.20	269.52	59	0.16	15	55	93.22
MOLDTKPAC	EQ	16-Apr-2021	401.60	400.00	412.00	400.00	412.00	410.65	405.84	30720	124.67	1338	15868	51.65
MOLDTKPAC	W1	16-Apr-2021	246.45	251.00	270.95	230.05	260.00	260.00	262.32	206	0.54	5	104	50.49
MONTECARLO	EQ	16-Apr-2021	223.25	225.25	227.40	223.10	226.00	225.00	224.89	81944	184.28	1458	71788	87.61
MORARJEE	EQ	16-Apr-2021	15.55	16.30	16.30	15.10	15.35	15.50	15.84	8120	1.29	147	6880	84.73
MOREPENLAB	EQ	16-Apr-2021	40.45	40.35	41.00	38.65	38.75	39.00	39.82	8231688	3278.11	20130	2889833	35.11
MOTHERSUMI	EQ	16-Apr-2021	207.90	209.45	214.80	207.00	210.90	211.95	211.89	12060843	25555.53	84134	2643428	21.92
MOTILALOFS	EQ	16-Apr-2021	606.15	606.00	616.80	601.20	604.95	604.50	607.49	100129	608.27	5942	49273	49.21
MOTOGENFIN	EQ	16-Apr-2021	19.05	19.00	19.55	19.00	19.25	19.35	19.21	2122	0.41	56	1594	75.12
MPHASIS	EQ	16-Apr-2021	1699.95	1699.95	1727.75	1671.35	1708.60	1708.30	1698.46	436542	7414.49	21121	173397	39.72
MPSLTD	EQ	16-Apr-2021	583.45	594.90	641.00	581.85	622.95	623.65	622.81	50776	316.24	2263	29860	58.81
MRF	EQ	16-Apr-2021	80980.50	81410.00	81981.05	80980.50	81100.00	81366.00	81551.98	23199	18919.24	13907	1845	7.95
MRO-TEK	BE	16-Apr-2021	28.35	28.00	28.00	27.40	28.00	28.00	27.74	350	0.10	3	-	-
MRPL	EQ	16-Apr-2021	36.45	36.75	37.65	36.45	37.45	37.55	37.21	1226153	456.28	5883	375687	30.64
MSPL	EQ	16-Apr-2021	10.75	11.00	11.05	10.60	10.85	10.85	10.78	65862	7.10	260	53192	80.76
MSTCLTD	EQ	16-Apr-2021	265.85	267.75	274.45	266.05	268.50	268.80	270.45	288737	780.88	8117	85597	29.65
MTARTECH	EQ	16-Apr-2021	960.45	972.95	977.95	943.05	948.35	949.80	951.56	221781	2110.37	19027	100598	45.36
MTEDUCARE	EQ	16-Apr-2021	6.75	6.85	6.85	6.65	6.80	6.75	6.75	60382	4.07	259	41173	68.19
MTNL	EQ	16-Apr-2021	16.40	16.50	16.85	16.05	16.35	16.35	16.45	1015287	167.03	2625	418413	41.21
MUKANDENGG	BE	16-Apr-2021	18.30	17.40	19.20	17.40	19.20	19.20	19.01	7908	1.50	11	-	-
MUKANDLTD	EQ	16-Apr-2021	91.85	93.00	101.00	91.40	101.00	101.00	96.80	792738	767.37	8587	400292	50.49
MUKANDLTD	P1	16-Apr-2021	5.50	4.80	5.85	4.80	5.75	5.75	5.79	532	0.03	7	503	94.55
MUKTAARTS	EQ	16-Apr-2021	28.00	28.15	28.85	27.65	28.40	28.70	28.27	5330	1.51	117	3183	59.72
MUNJALAU	EQ	16-Apr-2021	51.90	52.50	52.80	51.75	52.20	52.40	52.41	61608	32.29	842	37481	60.84
MUNJALSHOW	EQ	16-Apr-2021	136.10	136.20	137.30	133.95	134.60	134.30	135.22	28917	39.10	647	21970	75.98
MURUDCERA	EQ	16-Apr-2021	19.10	19.45	19.65	19.00	19.00	19.10	19.23	33356	6.42	234	14666	43.97
MUTHOOTCAP	EQ	16-Apr-2021	375.05	375.40	379.85	371.05	379.60	378.25	376.15	17005	63.96	897	9343	54.94
MUTHOOTFIN	EQ	16-Apr-2021	1153.05	1160.00	1180.00	1142.00	1166.30	1168.10	1165.88	845133	9853.22	37150	303635	35.93
N100	EQ	16-Apr-2021	1027.32	1050.00	1050.00	1025.00	1028.00	1028.35	1029.76	199024	2049.47	3579	174789	87.82
NABARD	N2	16-Apr-2021	1228.32	1229.00	1229.02	1226.00	1228.01	1228.00	1227.38	2245	27.55	14	2116	94.25
NACLIND	EQ	16-Apr-2021	39.05	39.70	40.05	38.30	38.55	38.55	38.87	34424	13.38	324	28072	81.55
NAGAFERT	BE	16-Apr-2021	5.70	5.80	5.90	5.45	5.70	5.65	5.63	337890	19.04	497	-	-
NAGREEKEXP	EQ	16-Apr-2021	16.35	16.35	16.90	16.30	16.40	16.50	16.56	7923	1.31	46	7517	94.88
NAHARCAP	EQ	16-Apr-2021	96.80	98.05	98.05	93.00	97.80	95.45	96.41	6243	6.02	127	3907	62.58
NAHARINDUS	EQ	16-Apr-2021	42.30	43.35	43.35	42.00	42.70	42.65	42.52	7966	3.39	86	7307	91.73
NAHARPOLY	EQ	16-Apr-2021	109.75	109.80	112.75	109.50	110.20	110.15	111.57	33504	37.38	825	19983	59.64
NAHARSPING	EQ	16-Apr-2021	96.65	98.85	100.75	96.80	99.75	99.40	99.45	10645	10.59	227	7224	67.86
NAM-INDIA	EQ	16-Apr-2021	332.70	332.25	339.15	332.20	337.00	337.20	337.21	1281299	4320.73	11956	783754	61.17
NANDANI	SM	16-Apr-2021	23.50	24.50	24.50	24.50	24.50	24.50	24.50	5000	1.23	1	5000	100.00
NATCOPHARM	EQ	16-Apr-2021	910.60	903.00	943.55	891.50	918.90	922.20	917.33	461510	4233.57	15451	163235	35.37
NATHBIOGEN	EQ	16-Apr-2021	343.45	340.00	359.90	337.60	343.00	341.40	347.50	17958	62.40	1683	5999	33.41
NATIONALUM	EQ	16-Apr-2021	58.05	58.50	60.50	58.10	58.75	58.95	59.55	36637198	21816.34	56571	8857860	24.18
NATNLSTEEL	BE	16-Apr-2021	4.75	4.75	4.75	4.55	4.55	4.55	4.56	5996	0.27	17	-	-
NAUKRI	EQ	16-Apr-2021	4580.50	4591.00	4730.00	4565.00	4647.00	4674.15	4653.97	580976	27038.48	46931	82773	14.25
NAVINFLUOR	EQ	16-Apr-2021	2968.10	2964.45	3170.00	2952.00	3120.10	3135.50	3124.12	733511	22915.79	58172	78128	10.65
NAVKARCORP	EQ	16-Apr-2021	32.90	33.30	33.40	32.55	32.75	32.80	33.04	212444	70.18	1189	126111	59.36
NAVNETEDUL	EQ	16-Apr-2021	77.90	78.50	78.50	75.00	75.50	75.60	76.58	137018	104.93	2290	93942	68.56
NAZARA	EQ	16-Apr-2021	1616.55	1623.00	1647.00	1605.50	1615.00	1617.55	1626.34	223494	3634.78	16023	77079	34.49
NBCC	EQ	16-Apr-2021	41.95	42.30	42.50	41.50	41.65	41.75	41.99	5449947	2288.41	18122	1992480	36.56
NBIFIN	EQ	16-Apr-2021	1666.50	1665.00	1836.35	1665.00	1812.00	1813.80	1740.30	1416	24.64	219	1196	84.46
NBVENTURES	EQ	16-Apr-2021	73.15	72.60	74.55	72.60	73.20	73.25	73.65	773205	569.46	5196	387481	50.11
NCC	EQ	16-Apr-2021	74.00	74.10	75.75	73.70	75.10	74.85	74.72	3852128	2878.37	16038	1098352	28.51
NCLIND	EQ	16-Apr-2021	172.05	172.95	177.25	168.00	169.55	171.75	173.59	207351	359.94	4374	125881	60.71
NCPSESDL24	EQ	16-Apr-2021	103.30	103.30	103.35	103.30	103.33	103.33	103.31	1253	1.29	14	1253	100.00
NDGL	EQ	16-Apr-2021	725.35	738.95	753.85	725.00	749.00	733.40	741.29	63	0.47	39	11	17.46
NDL	EQ	16-Apr-2021	30.65	30.10	31.45	30.05	30.65	30.85	30.95	17613	5.45	171	12821	72.79
NDRAUTO	EQ	16-Apr-2021	198.25	193.50	206.00	193.50	206.00	202.80	202.06	1149	2.32	186	647	56.31
NDTV	EQ	16-Apr-2021	55.35	58.00	58.00	54.95	55.00	55.35	55.82	14873	8.30	360	7474	50.25
NECCLTD	EQ	16-Apr-2021	8.30	8.30	8.45	8.05	8.05	8.05	8.15	13256	1.08	125	9631	72.65
NECLIFE	EQ	16-Apr-2021	19.25	19.45	19.80	19.15	19.50	19.50	19.52	284246	55.49	913	171738	60.42
NELCAST	EQ	16-Apr-2021	66.15	66.10	66.10	64.75	64.75	64.95	65.26	44500	29.04	814	27730	62.31
NELCO	EQ	16-Apr-2021	187.55	187.55	191.50	186.15	186.15	188.30	189.37	46015	87.14	1434	20946	45.52
NEOGEN	EQ	16-Apr-2021	905.45	910.20	940.00	870.10	875.00	876.45	898.13	71218	639.63	7574	31835	44.70
NESCO	EQ	16-Apr-2021	488.25	487.70	492.95	482.00	485.00	483.45	485.84	83659	406.45	2734	65006	77.70
NESTLEIND	EQ	16-Apr-2021	16875.65	16969.00	17335.00	16862.80	17189.00	17252.10	17121.55	94190	16126.78	19855	48397	51.38
NETF	EQ	16-Apr-2021	182.59	178.52	178.52	178.52	178.52	178.52	178.52	255	0.46	42	255	100.00
NETFCONSUM	EQ	16-Apr-2021	64.78	66.98	66.98	64.78	66.10	65.84	65.84	1586	1.04	108	845	53.28
NETFDIVOPP	EQ	16-Apr-2021	36.78	37.96	37.96	36.25	36.96	36.33	36.56	781	0.29	58	620	79.39
NETFGILT5Y	EQ	16-Apr-2021	47.66	47.65	47.65	47.65	47.65	47.65	47.65	3	0.00	1	3	100.00
NETFIT	EQ	16-Apr-2021	26.16	26.25	26.67	26.25	26.47	26.42	26.52	479711	127.24	1443	213159	44.43
NETFLTGILT	EQ	16-Apr-2021	22.17	22.20	22.35	22.02	22.20	22.18	22.15	29486	6.53	115	21672	73.50
NETFMID150	EQ	16-Apr-2021	89.69	90.19	90.95	89.50	90.55	90.55	90.59	53924	48.85	503	33271	61.70
NETFNIF100	EQ	16-Apr-2021	149.90	154.90	156.99	151.60	152.00	152.00	153.19	703	1.08	54	689	98.01
NETFNV20	EQ	16-Apr-2021	81.15	82.80	82.80	79.45	81.40	81.42	81.21	2498	2.03	75	1764	70.62
NETFSDL26	EQ	16-Apr-2021	102.70	102.55	102.55	102.55	102.55	102.55	102.55	200	0.21	1	200	100.00
NETWORK18	EQ	16-Apr-2021	35.10	35.40	36.95	35.15	36.80	36.65	36.14	737903	266.71	3558	333702	45.22
NEULANDLAB	EQ	16-Apr-2021	2415.50	2410.00	2450.00	2385.00	2416.30	2425.40	2426.38	22664	549.91	2998	11790	52.02
NEWGEN	EQ	16-Apr-2021	298.70	298.40	311.00	298.40	310.00	309.65	307.54	83938	258.14	3972	46553	55.46
NEXTMEDIA	EQ	16-Apr-2021	3.80	3.60	4.00	3.60	3.95	3.90	3.90	4371	0.17	43	4095	93.69
NFL	EQ	16-Apr-2021	54.75	56.00	57.00	55.00	55.15	55.15	55.82	2375928	1326.27	14856	658559	27.72
NH	EQ	16-Apr-2021	423.90	423.55	423.55	398.80	399.90	401.50	407.81	323084	1317.57	11649	160734	49.75
NHAI	N1	16-Apr-2021	1075.00	1055.05	1078.00	1055.05	1075.25	1075.20	1074.74	2625	28.21	41	1872	71.31
NHAI	N2	16-Apr-2021	1248.85	1248.00	1250.00	1247.00	1250.00	1250.00	1249.14	2092	26.13	15	2090	99.90
NHAI	N4	16-Apr-2021	1140.00	1153.00	1160.00	1153.00	1160.00	1160.00	1154.67	210	2.42	5	210	100.00
NHAI	N6	16-Apr-2021	1270.00	1270.00	1275.00	1268.00	1275.00	1275.00	1271.97	3182	40.47	34	2402	75.49
NHAI	N8	16-Apr-2021	1124.95	1138.00	1138.00	1117.01	1132.64	1132.55	1128.15	395	4.46	10	290	73.42
NHAI	N9	16-Apr-2021	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	10	0.12	2	10	100.00
NHAI	NA	16-Apr-2021	1227.00	1225.46	1228.00	1225.40	1228.00	1228.00	1226.28	620	7.60	10	560	90.32
NHAI	ND	16-Apr-2021	1267.00	1255.00	1260.00	1255.00	1260.00	1260.00	1257.50	8	0.10	3	8	100.00
NHAI	NE	16-Apr-2021	1261.00	1268.00	1270.00	1261.00	1269.99	1269.35	1269.09	1604	20.36	16	1604	100.00
NHBTF2014	N4	16-Apr-2021	6098.00	6095.00	6095.00	6095.00	6095.00	6095.00	6095.00	20	1.22	4	20	100.00
NHBTF2023	N6	16-Apr-2021	6450.00	6371.00	6377.25	6371.00	6377.25	6377.25	6374.42	30	1.91	3	30	100.00
NHBTF2023	N7	16-Apr-2021	6999.30	8399.00	8399.00	6850.00	6999.30	6999.30	7068.77	18	1.27	5	17	94.44
NHPC	EQ	16-Apr-2021	23.95	24.15	24.15	23.75	24.10	24.05	24.03	1908641	458.60	4627	850370	44.55
NHPC	N6	16-Apr-2021	1414.90	1414.90	1422.00	1414.79	1422.00	1422.00	1414.94	202	2.86	5	202	100.00
NIACL	EQ	16-Apr-2021	145.25	146.40	155.70	145.60	148.80	148.90	151.86	2075651	3152.12	25204	367273	17.69
NIBL	EQ	16-Apr-2021	21.90	20.85	20.85	20.85	20.85	20.85	20.85	2272	0.47	26	2272	100.00
NIFTYBEES	EQ	16-Apr-2021	155.93	154.95	157.18	154.45	156.23	156.42	156.65	1128520	1767.85	10722	416114	36.87
NIITLTD	EQ	16-Apr-2021	168.35	169.15	174.40	168.00	171.00	172.00	172.18	265754	457.56	5664	134881	50.75
NILAINFRA	BE	16-Apr-2021	4.45	4.50	4.60	4.25	4.40	4.40	4.32	177065	7.65	174	-	-
NILASPACES	BE	16-Apr-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.47	42032	0.62	94	-	-
NILKAMAL	EQ	16-Apr-2021	1918.20	1915.20	1928.30	1875.00	1923.00	1916.25	1908.40	11559	220.59	1978	6577	56.90
NIPPOBATRY	EQ	16-Apr-2021	725.15	707.00	786.00	707.00	782.00	774.35	764.61	10271	78.53	603	8067	78.54
NIRAJ	EQ	16-Apr-2021	40.95	41.00	42.30	40.50	41.05	41.05	41.05	4888	2.01	49	4110	84.08
NITCO	EQ	16-Apr-2021	18.90	18.95	19.45	18.90	18.95	18.90	19.13	17763	3.40	295	13945	78.51
NITINFIRE	BZ	16-Apr-2021	0.60	0.60	0.65	0.55	0.60	0.65	0.59	55307	0.33	37	-	-
NITINSPIN	EQ	16-Apr-2021	81.45	82.50	84.70	81.40	81.95	81.85	82.73	178776	147.91	1547	113210	63.33
NKIND	EQ	16-Apr-2021	22.20	24.35	24.40	21.10	21.10	21.25	21.95	1060	0.23	35	561	52.92
NLCINDIA	EQ	16-Apr-2021	47.95	47.85	48.20	47.75	47.85	47.80	47.95	727575	348.85	3079	441363	60.66
NMDC	EQ	16-Apr-2021	141.30	142.60	145.30	142.00	142.25	142.50	143.82	9276347	13341.07	34617	2827379	30.48
NOCIL	EQ	16-Apr-2021	175.25	176.15	177.30	172.00	172.45	172.85	174.58	426665	744.85	5956	201802	47.30
NOIDATOLL	BE	16-Apr-2021	6.45	6.65	6.75	6.30	6.70	6.60	6.58	50790	3.34	87	-	-
NOVARTIND	EQ	16-Apr-2021	583.90	583.25	586.10	577.20	581.00	583.15	582.40	6297	36.67	488	3882	61.65
NPBET	EQ	16-Apr-2021	172.40	168.05	179.95	168.05	169.95	170.38	173.31	505	0.88	78	351	69.50
NRAIL	EQ	16-Apr-2021	214.20	214.20	224.45	214.00	224.10	222.70	220.83	21514	47.51	1784	10023	46.59
NRBBEARING	EQ	16-Apr-2021	104.95	105.00	106.70	104.10	105.10	104.40	105.24	116556	122.67	2802	61186	52.49
NSIL	EQ	16-Apr-2021	1274.30	1267.10	1300.00	1267.10	1294.45	1288.10	1287.97	473	6.09	134	305	64.48
NTPC	EQ	16-Apr-2021	101.35	101.90	102.90	100.50	102.15	102.45	101.94	14654851	14939.68	49611	5742652	39.19
NTPC	N4	16-Apr-2021	1135.55	1158.00	1158.00	1148.00	1155.00	1155.00	1156.10	735	8.50	5	735	100.00
NTPC	N6	16-Apr-2021	1415.50	1419.00	1419.00	1410.00	1418.89	1418.89	1412.70	1536	21.70	19	1130	73.57
NTPC	N7	16-Apr-2021	13.74	13.74	13.79	13.70	13.73	13.73	13.74	15192	2.09	85	13154	86.59
NTPC	NB	16-Apr-2021	1138.06	1138.00	1151.00	1138.00	1151.00	1151.00	1149.52	88	1.01	3	88	100.00
NUCLEUS	EQ	16-Apr-2021	535.60	538.00	557.00	531.20	554.60	552.45	549.71	55778	306.62	4221	30175	54.10
NURECA	EQ	16-Apr-2021	913.65	925.00	1005.00	925.00	1005.00	1005.00	984.22	67312	662.50	2612	41699	61.95
NXTDIGITAL	EQ	16-Apr-2021	465.05	466.90	544.00	466.90	482.85	489.35	516.77	34788	179.77	2967	10826	31.12
OAL	EQ	16-Apr-2021	733.95	745.00	745.00	702.20	708.60	705.50	718.98	23209	166.87	1992	11968	51.57
OBEROIRLTY	EQ	16-Apr-2021	557.25	560.50	561.00	550.05	557.00	552.90	555.93	105767	587.99	6517	56960	53.85
OCCL	EQ	16-Apr-2021	894.10	899.00	918.55	871.15	882.25	881.85	895.63	15947	142.83	1771	10194	63.92
OFSS	EQ	16-Apr-2021	3283.10	3300.40	3421.95	3300.40	3375.05	3366.25	3371.10	87205	2939.77	12349	33030	37.88
OIL	EQ	16-Apr-2021	119.50	118.60	120.40	118.25	118.90	118.80	119.08	1023065	1218.31	10312	658589	64.37
OILCOUNTUB	BE	16-Apr-2021	5.00	5.00	5.25	4.80	5.25	5.25	5.15	24178	1.25	26	-	-
OLECTRA	EQ	16-Apr-2021	189.30	185.50	198.75	185.50	193.00	194.20	196.25	688699	1351.58	10003	320325	46.51
OMAXAUTO	EQ	16-Apr-2021	41.50	41.35	42.00	41.00	41.10	41.50	41.70	4180	1.74	123	3174	75.93
OMAXE	EQ	16-Apr-2021	66.95	67.55	67.55	66.50	66.90	67.20	67.02	105791	70.90	540	75303	71.18
OMINFRAL	EQ	16-Apr-2021	21.35	21.90	22.80	20.90	22.60	22.25	21.52	112632	24.24	419	78483	69.68
ONELIFECAP	BE	16-Apr-2021	6.15	6.00	6.00	5.85	5.85	5.85	5.85	793	0.05	6	-	-
ONEPOINT	EQ	16-Apr-2021	12.00	11.60	12.35	11.55	11.65	11.70	11.78	7891	0.93	90	5362	67.95
ONGC	EQ	16-Apr-2021	105.10	104.60	107.85	104.20	107.20	107.30	106.79	21627285	23096.70	77462	7846497	36.28
ONMOBILE	EQ	16-Apr-2021	100.80	100.80	104.90	100.00	100.55	100.60	102.41	492800	504.67	5038	264528	53.68
ONWARDTEC	EQ	16-Apr-2021	112.70	113.85	116.70	113.55	115.00	114.40	115.07	27263	31.37	845	11886	43.60
OPTIEMUS	EQ	16-Apr-2021	124.40	129.70	129.70	124.90	125.00	125.95	126.64	118537	150.12	566	100706	84.96
OPTOCIRCUI	BE	16-Apr-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	100470	3.92	116	-	-
ORBTEXP	EQ	16-Apr-2021	58.35	58.25	60.00	57.30	58.50	59.10	58.54	3959	2.32	139	2959	74.74
ORCHPHARMA	BE	16-Apr-2021	1677.20	1593.35	1593.35	1593.35	1593.35	1593.35	1593.35	387	6.17	65	-	-
ORICONENT	BE	16-Apr-2021	19.15	19.50	19.50	18.50	19.40	18.70	18.90	7631	1.44	80	-	-
ORIENTABRA	EQ	16-Apr-2021	21.50	21.80	21.95	21.50	21.50	21.55	21.66	20110	4.36	261	13987	69.55
ORIENTALTL	EQ	16-Apr-2021	6.85	7.15	7.15	6.60	6.70	6.65	6.76	25977	1.76	128	21451	82.58
ORIENTBELL	EQ	16-Apr-2021	214.80	212.80	219.65	208.30	209.20	210.10	215.12	54795	117.87	1002	21925	40.01
ORIENTCEM	EQ	16-Apr-2021	103.40	104.35	107.65	102.35	107.00	106.95	106.09	1594114	1691.17	15992	946176	59.35
ORIENTELEC	EQ	16-Apr-2021	285.95	288.55	293.30	287.55	289.25	289.55	290.40	191772	556.91	7895	95089	49.58
ORIENTHOT	EQ	16-Apr-2021	22.65	23.00	23.00	22.40	22.60	22.60	22.64	20535	4.65	277	13757	66.99
ORIENTLTD	EQ	16-Apr-2021	81.75	84.90	87.00	78.05	87.00	83.80	81.30	1016	0.83	65	558	54.92
ORIENTPPR	EQ	16-Apr-2021	23.25	23.20	23.75	23.10	23.35	23.20	23.46	560387	131.47	1793	186775	33.33
ORIENTREF	EQ	16-Apr-2021	282.50	284.00	294.80	280.10	282.45	283.60	287.47	164130	471.82	5878	88800	54.10
ORISSAMINE	EQ	16-Apr-2021	2412.05	2412.00	2466.50	2410.00	2424.00	2419.60	2431.83	4597	111.79	863	2281	49.62
ORTEL	BZ	16-Apr-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	11411	0.13	8	-	-
ORTINLAB	EQ	16-Apr-2021	26.20	29.00	31.40	28.60	31.40	31.35	30.86	958683	295.89	3321	337040	35.16
OSWALAGRO	EQ	16-Apr-2021	9.05	9.05	9.35	8.80	9.20	9.15	9.17	36498	3.35	443	28358	77.70
OSWALSEEDS	SM	16-Apr-2021	37.00	37.50	37.50	37.50	37.50	37.50	37.50	4000	1.50	1	4000	100.00
PAEL	BZ	16-Apr-2021	11.90	11.35	12.45	11.35	11.35	11.35	11.75	22584	2.65	92	-	-
PAGEIND	EQ	16-Apr-2021	29843.85	29760.00	30400.00	29350.10	30225.00	30217.80	30163.78	26060	7860.68	9519	7631	29.28
PAISALO	EQ	16-Apr-2021	693.45	693.00	704.00	657.95	665.00	680.35	682.61	44352	302.75	3210	28321	63.86
PALASHSECU	EQ	16-Apr-2021	51.65	52.05	54.20	52.00	52.15	52.40	52.22	13186	6.89	52	12407	94.09
PALREDTEC	BE	16-Apr-2021	112.05	107.00	117.65	107.00	117.65	117.65	116.30	9769	11.36	94	-	-
PANACEABIO	EQ	16-Apr-2021	252.00	249.00	265.75	245.00	256.00	257.00	256.94	1089238	2798.74	23740	379719	34.86
PANACHE	EQ	16-Apr-2021	57.50	59.50	59.80	55.30	59.40	58.95	58.38	22256	12.99	283	11008	49.46
PANAMAPET	EQ	16-Apr-2021	152.95	157.00	157.00	151.90	152.10	152.30	154.03	42232	65.05	1062	26029	61.63
PANSARI	SM	16-Apr-2021	53.00	52.90	52.90	52.25	52.25	52.25	52.58	24000	12.62	4	24000	100.00
PARACABLES	EQ	16-Apr-2021	8.50	8.75	8.90	8.50	8.80	8.80	8.67	85814	7.44	270	71787	83.65
PARAGMILK	EQ	16-Apr-2021	107.10	107.90	114.70	106.80	112.15	112.30	112.00	1006186	1126.97	9952	325175	32.32
PARSVNATH	BE	16-Apr-2021	8.00	7.90	8.40	7.60	8.20	8.00	7.95	98841	7.86	164	-	-
PARTYCRUS	SM	16-Apr-2021	21.75	22.75	22.80	22.65	22.80	22.80	22.75	12000	2.73	6	8000	66.67
PASHUPATI	SM	16-Apr-2021	63.80	75.60	75.60	75.60	75.60	75.60	75.60	1600	1.21	1	1600	100.00
PATELENG	EQ	16-Apr-2021	11.70	11.90	12.00	11.55	11.70	11.70	11.73	265461	31.14	736	172446	64.96
PATINTLOG	EQ	16-Apr-2021	18.30	18.70	18.70	17.80	17.95	18.05	18.10	40053	7.25	447	29696	74.14
PATSPINLTD	EQ	16-Apr-2021	4.80	5.20	5.20	4.35	5.00	4.95	4.67	14254	0.67	48	10782	75.64
PAVNAIND	SM	16-Apr-2021	165.10	165.10	166.00	165.10	166.00	166.00	165.23	5600	9.25	7	5600	100.00
PCJEWELLER	EQ	16-Apr-2021	23.95	24.00	24.30	23.50	23.80	23.80	23.93	694248	166.16	2795	387735	55.85
PDMJEPAPER	EQ	16-Apr-2021	23.15	23.90	23.90	23.00	23.00	23.10	23.22	18435	4.28	162	10823	58.71
PDSMFL	EQ	16-Apr-2021	671.80	670.40	675.00	670.40	675.00	670.95	670.53	5109	34.26	24	5060	99.04
PEARLPOLY	EQ	16-Apr-2021	16.05	16.15	17.65	15.50	16.50	17.10	16.84	22414	3.78	356	13360	59.61
PEL	EQ	16-Apr-2021	1716.50	1716.00	1751.70	1703.85	1717.80	1720.05	1729.14	556765	9627.24	27154	80647	14.48
PENIND	EQ	16-Apr-2021	17.25	17.50	17.60	16.50	17.05	17.30	17.26	296386	51.17	780	142284	48.01
PENINLAND	BE	16-Apr-2021	6.65	6.95	6.95	6.35	6.95	6.95	6.75	126965	8.57	231	-	-
PERSISTENT	EQ	16-Apr-2021	1955.50	1955.50	1988.95	1941.30	1949.90	1961.70	1972.49	122813	2422.48	11566	66152	53.86
PETRONET	EQ	16-Apr-2021	222.10	224.75	224.75	219.50	219.90	220.55	221.18	5628509	12449.35	30363	3673216	65.26
PFC	EQ	16-Apr-2021	109.45	109.35	110.00	108.50	109.00	109.10	109.44	3028316	3314.24	14259	1088569	35.95
PFC	N3	16-Apr-2021	1334.99	1333.89	1333.89	1333.89	1333.89	1333.89	1333.89	1	0.01	1	1	100.00
PFC	N4	16-Apr-2021	1072.00	1073.00	1073.00	1073.00	1073.00	1073.00	1073.00	10	0.11	1	10	100.00
PFC	N5	16-Apr-2021	1227.62	1234.99	1234.99	1230.00	1230.00	1230.00	1233.74	750	9.25	5	750	100.00
PFC	N8	16-Apr-2021	1429.60	1435.00	1440.00	1429.00	1431.40	1431.40	1430.83	1093	15.64	21	923	84.45
PFIZER	EQ	16-Apr-2021	5135.20	5135.00	5292.00	5110.00	5225.00	5218.55	5222.70	235724	12311.16	24873	74474	31.59
PFOCUS	EQ	16-Apr-2021	63.50	64.00	72.00	63.10	70.00	68.90	68.48	323832	221.78	2113	219558	67.80
PFS	EQ	16-Apr-2021	17.40	17.35	17.55	17.20	17.25	17.25	17.36	291675	50.65	1987	212290	72.78
PGEL	BE	16-Apr-2021	333.20	320.05	332.00	316.55	316.55	319.60	318.08	47521	151.15	694	-	-
PGHH	EQ	16-Apr-2021	13612.30	13612.00	14122.00	13580.15	14022.75	13958.15	13844.53	5329	737.77	2121	3050	57.23
PGHL	EQ	16-Apr-2021	6377.55	6377.55	6466.75	6331.80	6375.90	6355.90	6416.61	12926	829.41	3213	8375	64.79
PGIL	EQ	16-Apr-2021	192.25	197.05	197.05	182.65	182.65	183.80	187.28	4253	7.97	175	2685	63.13
PHILIPCARB	EQ	16-Apr-2021	200.40	207.00	209.85	203.15	203.75	204.05	205.95	1430180	2945.50	18263	581492	40.66
PHOENIXLTD	EQ	16-Apr-2021	722.15	725.80	731.45	702.45	713.00	715.35	722.80	157287	1136.87	6805	118889	75.59
PIDILITIND	EQ	16-Apr-2021	1823.75	1835.40	1848.00	1808.35	1823.80	1823.70	1828.05	566717	10359.86	28612	268478	47.37
PIGL	SM	16-Apr-2021	48.55	50.95	50.95	50.85	50.95	50.95	50.93	32000	16.30	8	28000	87.50
PIIND	EQ	16-Apr-2021	2378.05	2400.00	2510.00	2396.75	2482.90	2495.35	2471.86	527928	13049.66	35170	227210	43.04
PILANIINVS	EQ	16-Apr-2021	1704.90	1710.05	1710.10	1680.10	1697.70	1689.50	1693.08	1992	33.73	224	371	18.62
PILITA	EQ	16-Apr-2021	15.50	15.90	15.90	15.20	15.20	15.35	15.56	50816	7.91	247	16558	32.58
PIONDIST	EQ	16-Apr-2021	101.10	101.25	102.90	100.60	101.35	101.30	101.61	4197	4.26	87	3357	79.99
PIONEEREMB	EQ	16-Apr-2021	39.10	38.90	46.90	38.55	44.90	45.20	44.85	721265	323.51	4998	226850	31.45
PITTIENG	EQ	16-Apr-2021	65.55	65.35	68.95	64.75	65.75	66.40	66.83	208258	139.18	2474	39808	19.11
PKTEA	BE	16-Apr-2021	218.00	207.15	210.55	207.15	210.55	210.55	209.59	151	0.32	7	-	-
PLASTIBLEN	EQ	16-Apr-2021	224.00	224.85	228.60	222.05	223.50	223.90	223.35	9550	21.33	301	6548	68.57
PNB	EQ	16-Apr-2021	34.75	35.00	35.40	34.50	34.70	34.80	34.94	100392762	35080.73	75811	9097589	9.06
PNBGILTS	EQ	16-Apr-2021	50.95	51.20	51.80	50.50	50.85	50.75	51.09	168675	86.18	1712	101625	60.25
PNBHOUSING	EQ	16-Apr-2021	368.00	368.00	384.00	368.00	373.50	374.40	377.27	203485	767.69	5370	44547	21.89
PNC	BE	16-Apr-2021	47.95	50.30	50.30	50.00	50.30	50.30	50.29	56574	28.45	381	-	-
PNCINFRA	EQ	16-Apr-2021	236.30	236.90	279.00	236.00	239.45	239.05	242.36	176733	428.33	5848	56155	31.77
PODDARHOUS	BE	16-Apr-2021	160.00	163.50	163.50	155.65	162.45	158.05	160.11	507	0.81	19	-	-
PODDARMENT	EQ	16-Apr-2021	191.10	191.05	209.80	188.15	207.00	208.10	205.05	76128	156.10	2041	42249	55.50
POKARNA	EQ	16-Apr-2021	234.65	238.90	241.60	233.10	237.50	234.40	237.62	45724	108.65	1313	24298	53.14
POLYCAB	EQ	16-Apr-2021	1413.80	1410.00	1429.00	1388.00	1400.10	1403.00	1406.56	402841	5666.21	23798	166270	41.27
POLYMED	EQ	16-Apr-2021	862.55	860.50	885.40	858.05	871.00	875.00	875.64	46091	403.59	6048	21938	47.60
POLYPLEX	EQ	16-Apr-2021	879.30	920.00	920.00	885.00	892.90	893.85	901.44	253700	2286.95	10131	122243	48.18
PONNIERODE	EQ	16-Apr-2021	154.55	155.85	160.00	153.95	156.10	159.50	158.83	11467	18.21	448	8729	76.12
POWERGRID	EQ	16-Apr-2021	207.80	207.50	214.80	207.25	209.85	209.85	211.78	12386729	26232.70	69653	6022925	48.62
POWERINDIA	EQ	16-Apr-2021	1511.65	1519.60	1562.75	1508.85	1509.80	1516.20	1522.88	94718	1442.44	5197	75321	79.52
POWERMECH	EQ	16-Apr-2021	578.55	574.65	587.65	571.00	579.70	575.00	576.04	20960	120.74	1001	12218	58.29
PPAP	EQ	16-Apr-2021	184.80	188.00	188.00	183.00	185.00	185.00	185.47	12489	23.16	525	6890	55.17
PPL	EQ	16-Apr-2021	117.90	119.75	128.80	118.20	124.90	125.65	124.47	232165	288.99	6826	89561	38.58
PRABHAT	EQ	16-Apr-2021	99.35	99.50	99.75	99.35	99.45	99.50	99.46	149855	149.05	490	131859	87.99
PRAENG	EQ	16-Apr-2021	8.05	8.40	8.40	7.25	8.15	7.85	7.72	19611	1.51	83	8350	42.58
PRAJIND	EQ	16-Apr-2021	211.15	214.35	237.80	211.50	232.00	233.35	227.21	14710758	33423.82	145586	2441428	16.60
PRAKASH	EQ	16-Apr-2021	80.75	81.30	82.70	79.80	79.95	80.20	81.12	1362877	1105.50	14797	584317	42.87
PRAKASHSTL	EQ	16-Apr-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.77	203351	1.57	78	82623	40.63
PRAXIS	BE	16-Apr-2021	35.60	37.30	37.30	33.85	33.85	34.05	34.15	10316	3.52	129	-	-
PRECAM	EQ	16-Apr-2021	44.15	43.60	45.60	43.60	44.70	44.90	44.92	77809	34.95	930	53740	69.07
PRECOT	EQ	16-Apr-2021	103.55	103.55	103.55	100.90	103.00	102.05	101.84	9187	9.36	77	8350	90.89
PRECWIRE	EQ	16-Apr-2021	182.15	182.25	186.95	181.00	183.10	183.40	183.45	22979	42.16	634	10308	44.86
PREMEXPLN	BE	16-Apr-2021	155.75	157.45	158.90	153.00	157.00	156.85	156.63	9589	15.02	95	-	-
PREMIER	BE	16-Apr-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	8420	0.21	19	-	-
PREMIERPOL	EQ	16-Apr-2021	36.00	36.95	37.80	35.10	36.45	35.75	36.13	3072	1.11	87	2120	69.01
PRESSMN	EQ	16-Apr-2021	21.90	22.80	22.80	21.70	22.35	22.35	21.94	15544	3.41	252	11912	76.63
PRESTIGE	EQ	16-Apr-2021	305.95	305.95	308.60	290.55	293.00	295.15	298.50	434311	1296.42	16359	228433	52.60
PRICOLLTD	EQ	16-Apr-2021	73.05	73.95	76.45	72.20	75.30	75.50	75.10	979708	735.80	6229	362228	36.97
PRIMESECU	BE	16-Apr-2021	45.35	45.00	46.00	43.75	45.50	44.55	44.77	5158	2.31	24	-	-
PRINCEPIPE	EQ	16-Apr-2021	492.65	491.80	520.00	491.80	506.65	508.40	510.53	506061	2583.60	25157	144190	28.49
PRIVISCL	EQ	16-Apr-2021	894.30	909.00	969.00	901.00	913.00	918.25	942.86	62079	585.32	7497	18606	29.97
PROZONINTU	EQ	16-Apr-2021	16.55	16.75	16.75	16.40	16.55	16.45	16.57	62960	10.43	430	42412	67.36
PRSMJOHNSN	EQ	16-Apr-2021	120.85	123.40	127.70	122.55	125.00	125.15	125.79	313216	394.00	4134	188061	60.04
PSB	EQ	16-Apr-2021	17.45	17.70	18.10	17.50	17.70	17.75	17.76	596864	106.03	1374	264726	44.35
PSPPROJECT	EQ	16-Apr-2021	418.55	418.00	418.00	412.20	414.00	413.95	414.42	28070	116.33	1033	19423	69.19
PSUBNKBEES	EQ	16-Apr-2021	22.33	23.25	23.25	22.21	22.28	22.29	22.47	636354	143.00	1492	398252	62.58
PTC	EQ	16-Apr-2021	83.05	83.00	85.95	82.90	84.45	84.35	84.63	1158734	980.65	9415	457443	39.48
PTL	EQ	16-Apr-2021	37.30	37.50	37.65	36.60	36.85	36.85	36.92	176358	65.11	843	156440	88.71
PUNJABCHEM	EQ	16-Apr-2021	862.75	865.30	892.00	860.00	876.00	876.45	873.00	12280	107.20	419	9620	78.34
PUNJLLOYD	BZ	16-Apr-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.39	241122	3.35	135	-	-
PURVA	EQ	16-Apr-2021	66.35	66.05	68.10	66.05	66.80	67.25	67.37	51736	34.85	841	26469	51.16
PVR	EQ	16-Apr-2021	1061.85	1053.95	1068.85	1030.30	1046.00	1051.65	1044.78	1950171	20375.08	67481	365614	18.75
QGOLDHALF	EQ	16-Apr-2021	2022.00	2031.00	2035.00	2018.00	2030.00	2029.70	2028.49	1916	38.87	97	1865	97.34
QNIFTY	EQ	16-Apr-2021	1497.00	1509.00	1519.00	1509.00	1519.00	1519.00	1517.92	13	0.20	4	10	76.92
QUESS	EQ	16-Apr-2021	588.15	600.00	611.30	576.00	576.00	579.85	590.00	195125	1151.25	10516	131944	67.62
QUICKHEAL	EQ	16-Apr-2021	190.50	190.50	197.70	190.10	192.50	192.65	194.62	378882	737.38	6152	158388	41.80
RADAAN	BE	16-Apr-2021	0.80	0.75	0.85	0.75	0.85	0.85	0.80	20385	0.16	9	-	-
RADICO	EQ	16-Apr-2021	509.00	509.70	520.20	505.00	518.30	516.20	514.38	128391	660.42	6337	55607	43.31
RADIOCITY	EQ	16-Apr-2021	24.20	24.10	24.70	24.05	24.50	24.30	24.34	84901	20.67	284	48598	57.24
RAILTEL	EQ	16-Apr-2021	115.05	115.65	116.50	114.20	114.90	114.90	115.05	1081879	1244.73	16181	590700	54.60
RAIN	EQ	16-Apr-2021	157.95	158.75	171.25	157.05	164.90	163.95	165.03	6403735	10568.09	57304	1967297	30.72
RAJESHEXPO	EQ	16-Apr-2021	499.45	504.90	506.00	497.55	500.20	501.50	500.72	115039	576.03	4947	32160	27.96
RAJMET	BE	16-Apr-2021	85.70	85.60	85.65	82.00	82.00	82.00	84.67	650	0.55	8	-	-
RAJRATAN	EQ	16-Apr-2021	780.60	790.00	863.95	768.55	850.00	846.70	823.78	31404	258.70	2851	21178	67.44
RAJRAYON	BZ	16-Apr-2021	0.20	0.20	0.25	0.15	0.25	0.20	0.20	557468	1.11	111	-	-
RAJSREESUG	BE	16-Apr-2021	17.70	17.50	18.50	17.50	18.10	18.15	18.16	7978	1.45	57	-	-
RAJTV	EQ	16-Apr-2021	31.45	30.95	32.20	30.95	31.75	31.85	31.89	961	0.31	46	584	60.77
RALLIS	EQ	16-Apr-2021	259.00	259.15	270.50	259.15	270.00	269.10	266.59	705585	1880.99	9123	412920	58.52
RAMANEWS	EQ	16-Apr-2021	15.10	14.50	15.20	14.50	14.65	14.80	14.80	27869	4.12	249	16507	59.23
RAMASTEEL	BE	16-Apr-2021	76.25	78.35	78.35	73.75	73.75	73.75	76.83	1271	0.98	10	-	-
RAMCOCEM	EQ	16-Apr-2021	1006.25	1004.25	1030.35	993.95	1009.95	1012.90	1010.42	1044385	10552.67	27898	308132	29.50
RAMCOIND	EQ	16-Apr-2021	253.95	255.25	258.60	252.60	256.50	256.25	256.15	38785	99.35	1612	22269	57.42
RAMCOSYS	EQ	16-Apr-2021	524.15	525.10	534.00	500.10	502.80	503.80	517.71	381301	1974.04	21783	204554	53.65
RAMKY	EQ	16-Apr-2021	66.35	68.90	68.90	65.05	66.00	66.00	66.82	41602	27.80	687	21938	52.73
RAMSARUP	BZ	16-Apr-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	4004	0.03	8	-	-
RANASUG	EQ	16-Apr-2021	10.75	10.90	11.40	10.30	10.55	10.50	11.05	2879013	318.24	3960	1457507	50.63
RANEENGINE	EQ	16-Apr-2021	256.85	258.95	264.95	255.45	261.00	259.85	259.55	3018	7.83	227	778	25.78
RANEHOLDIN	EQ	16-Apr-2021	554.75	567.50	588.65	551.85	571.60	579.35	571.44	37004	211.46	2030	13266	35.85
RATNAMANI	EQ	16-Apr-2021	1933.90	1959.00	1985.00	1905.85	1940.00	1962.00	1936.25	28466	551.17	2527	15869	55.75
RAYMOND	EQ	16-Apr-2021	334.90	335.90	340.85	332.00	334.40	334.70	337.35	271724	916.67	5384	78000	28.71
RBL	EQ	16-Apr-2021	819.45	818.95	833.15	810.25	823.30	820.10	821.85	6153	50.57	548	3076	49.99
RBLBANK	EQ	16-Apr-2021	189.70	190.50	192.00	187.00	187.20	187.75	189.36	13085937	24779.30	72564	1941657	14.84
RCF	EQ	16-Apr-2021	72.80	73.45	74.50	72.05	72.35	72.50	73.41	2904097	2131.94	14041	950934	32.74
RCOM	EQ	16-Apr-2021	1.65	1.65	1.70	1.60	1.70	1.65	1.66	10052653	166.78	4630	3349175	33.32
RECLTD	EQ	16-Apr-2021	128.10	128.00	129.00	126.70	126.80	127.10	127.97	2505833	3206.72	16260	969271	38.68
RECLTD	N1	16-Apr-2021	1078.00	1078.00	1078.00	1072.55	1073.01	1072.99	1075.41	1131	12.16	13	1131	100.00
RECLTD	N6	16-Apr-2021	1280.00	1281.00	1281.00	1280.00	1280.00	1280.00	1280.33	15	0.19	2	15	100.00
RECLTD	N7	16-Apr-2021	1352.00	1366.00	1366.00	1366.00	1366.00	1366.00	1366.00	1	0.01	1	1	100.00
RECLTD	N8	16-Apr-2021	1120.00	1154.00	1154.00	1114.10	1116.00	1129.84	1134.82	640	7.26	9	589	92.03
RECLTD	N9	16-Apr-2021	1274.59	1274.00	1275.00	1272.00	1275.00	1275.00	1274.84	225	2.87	7	215	95.56
RECLTD	NA	16-Apr-2021	1449.99	1679.00	1679.00	1679.00	1679.00	1679.00	1679.00	1	0.02	1	1	100.00
REDINGTON	EQ	16-Apr-2021	174.80	174.80	178.30	172.00	174.05	174.75	175.58	239163	419.92	11699	112818	47.17
REFEX	EQ	16-Apr-2021	106.65	112.00	113.00	102.50	102.95	104.05	108.79	680701	740.57	15632	294786	43.31
RELAXO	EQ	16-Apr-2021	905.00	906.00	926.45	886.00	893.50	892.45	910.59	223728	2037.23	17739	60256	26.93
RELCAPITAL	EQ	16-Apr-2021	9.95	10.05	10.35	9.95	10.00	10.00	10.06	725708	73.04	1852	388939	53.59
RELIABLE	SM	16-Apr-2021	25.95	25.50	26.00	25.50	26.00	25.95	25.76	12000	3.09	5	12000	100.00
RELIANCE	EQ	16-Apr-2021	1944.30	1936.60	1949.90	1926.45	1929.00	1932.10	1935.23	7225679	139833.64	206958	3583568	49.59
RELIANCEPP	E1	16-Apr-2021	1001.65	1004.00	1014.00	992.25	998.00	1000.40	1000.37	496813	4969.98	20365	262389	52.81
RELIGARE	EQ	16-Apr-2021	91.95	92.90	94.80	90.90	91.00	91.50	92.82	647956	601.41	3907	302573	46.70
RELINFRA	EQ	16-Apr-2021	34.70	34.90	36.00	34.40	34.70	35.05	35.25	3235625	1140.59	8801	1140462	35.25
REMSONSIND	EQ	16-Apr-2021	147.90	150.30	151.00	144.55	148.15	147.70	147.18	8368	12.32	136	1852	22.13
RENUKA	EQ	16-Apr-2021	9.95	10.00	10.45	9.90	10.10	10.05	10.21	8693351	888.01	4012	3782038	43.50
REPCOHOME	EQ	16-Apr-2021	281.40	292.00	325.00	290.00	314.90	313.10	310.93	298278	927.44	8029	99833	33.47
REPL	EQ	16-Apr-2021	209.85	211.95	211.95	206.60	208.00	208.05	208.43	13161	27.43	167	11682	88.76
REPRO	EQ	16-Apr-2021	343.35	342.05	347.35	339.00	340.00	340.55	341.62	4497	15.36	195	2823	62.78
RESPONIND	EQ	16-Apr-2021	169.60	172.95	177.70	157.25	159.00	161.70	169.10	163736	276.88	4465	41136	25.12
REVATHI	EQ	16-Apr-2021	496.55	508.00	508.00	488.20	490.00	499.40	495.82	584	2.90	189	91	15.58
RGL	EQ	16-Apr-2021	387.90	394.00	399.90	371.05	389.00	389.25	393.58	57563	226.56	2476	21668	37.64
RHFL	EQ	16-Apr-2021	2.40	2.45	2.50	2.35	2.40	2.40	2.43	464945	11.30	940	386311	83.09
RICOAUTO	EQ	16-Apr-2021	38.85	39.50	42.25	39.00	40.65	40.85	41.02	1788794	733.76	7717	703788	39.34
RIIL	EQ	16-Apr-2021	366.85	368.00	371.55	363.10	364.40	364.45	367.70	98043	360.50	2153	28787	29.36
RITES	EQ	16-Apr-2021	238.75	238.65	240.50	237.00	237.70	237.80	238.05	432617	1029.85	6301	146137	33.78
RKDL	EQ	16-Apr-2021	7.80	7.90	7.90	7.55	7.80	7.80	7.77	13699	1.06	93	9108	66.49
RKEC	EQ	16-Apr-2021	59.20	60.15	64.65	59.95	62.95	61.90	63.12	45416	28.67	472	23197	51.08
RKFORGE	EQ	16-Apr-2021	508.65	512.00	523.30	508.80	511.00	512.85	516.56	8501	43.91	755	3691	43.42
RMCL	BE	16-Apr-2021	2.30	2.30	2.30	2.20	2.20	2.20	2.21	98268	2.17	156	-	-
RML	EQ	16-Apr-2021	342.80	345.95	367.90	345.55	356.00	355.15	355.65	24482	87.07	1261	9217	37.65
RNAVAL	BZ	16-Apr-2021	2.85	2.90	2.95	2.75	2.95	2.95	2.91	619923	18.04	523	-	-
ROHITFERRO	BE	16-Apr-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.42	14415	0.20	19	-	-
ROHLTD	EQ	16-Apr-2021	59.10	61.10	61.10	59.05	59.50	59.80	59.89	20879	12.51	343	16110	77.16
ROLLT	BE	16-Apr-2021	3.05	3.20	3.20	3.15	3.20	3.20	3.20	31194	1.00	34	-	-
ROLTA	EQ	16-Apr-2021	4.00	4.00	4.10	4.00	4.05	4.05	4.04	312173	12.63	462	213556	68.41
ROML	BE	16-Apr-2021	97.50	99.45	100.00	92.65	92.65	93.30	95.93	4329	4.15	112	-	-
ROSSARI	EQ	16-Apr-2021	1045.85	1045.85	1064.65	1039.00	1050.00	1050.80	1050.09	88312	927.35	7165	50019	56.64
ROSSELLIND	EQ	16-Apr-2021	106.20	105.15	109.00	103.15	103.35	103.85	104.84	14812	15.53	513	8550	57.72
ROUTE	EQ	16-Apr-2021	1498.80	1513.00	1536.00	1486.25	1494.90	1498.45	1507.18	431478	6503.14	27199	156924	36.37
RPGLIFE	EQ	16-Apr-2021	415.35	420.00	424.00	411.10	412.90	412.85	417.30	35486	148.08	1791	17223	48.53
RPOWER	EQ	16-Apr-2021	4.40	4.40	4.75	4.30	4.65	4.70	4.55	34681451	1579.73	9985	18818305	54.26
RPPINFRA	EQ	16-Apr-2021	54.75	55.80	56.80	53.75	53.90	54.00	54.81	30167	16.53	624	20099	66.63
RPPL	SM	16-Apr-2021	82.85	86.95	86.95	86.95	86.95	86.95	86.95	1000	0.87	1	1000	100.00
RPSGVENT	EQ	16-Apr-2021	334.60	335.90	343.50	331.55	339.85	335.20	337.29	18233	61.50	666	11109	60.93
RSSOFTWARE	EQ	16-Apr-2021	26.45	26.25	28.50	26.20	26.75	26.50	27.15	32813	8.91	475	20712	63.12
RSWM	EQ	16-Apr-2021	183.00	182.00	190.15	181.95	184.00	186.10	187.10	12794	23.94	314	8387	65.55
RSYSTEMS	EQ	16-Apr-2021	117.95	118.50	118.50	113.90	114.50	114.15	115.03	9350	10.76	408	6510	69.63
RTNINDIA	EQ	16-Apr-2021	6.45	6.75	6.75	6.40	6.75	6.75	6.72	3223357	216.64	896	1654872	51.34
RTNPOWER	EQ	16-Apr-2021	2.55	2.55	2.60	2.50	2.55	2.55	2.56	2710473	69.40	1779	1916196	70.70
RUBYMILLS	EQ	16-Apr-2021	164.40	163.15	167.40	163.00	165.20	163.80	164.59	2723	4.48	137	1466	53.84
RUCHI	EQ	16-Apr-2021	659.35	660.10	668.00	655.10	656.10	659.85	661.95	19146	126.74	1284	7969	41.62
RUCHINFRA	BE	16-Apr-2021	5.75	5.90	5.90	5.70	5.80	5.80	5.78	34586	2.00	153	-	-
RUCHIRA	EQ	16-Apr-2021	61.10	61.20	62.85	60.10	61.00	60.95	61.31	23668	14.51	471	15375	64.96
RUPA	EQ	16-Apr-2021	296.40	297.90	308.00	297.00	302.00	302.65	304.41	78670	239.48	3764	28618	36.38
RUSHIL	EQ	16-Apr-2021	198.60	211.00	213.50	191.00	198.90	199.25	204.85	121464	248.82	2297	65181	53.66
RVHL	EQ	16-Apr-2021	16.20	16.20	17.00	15.95	17.00	17.00	16.65	23367	3.89	144	16981	72.67
RVNL	EQ	16-Apr-2021	27.25	27.35	28.15	27.20	27.65	27.70	27.62	4171809	1152.34	9906	1264489	30.31
S&SPOWER	BE	16-Apr-2021	20.00	19.00	21.00	19.00	19.20	19.20	19.58	2216	0.43	13	-	-
SABEVENTS	BE	16-Apr-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	660	0.01	4	-	-
SADBHAV	EQ	16-Apr-2021	63.90	65.90	67.30	63.20	63.70	63.75	65.08	469600	305.63	4474	176993	37.69
SADBHIN	EQ	16-Apr-2021	20.25	21.00	21.00	20.10	20.15	20.20	20.62	190952	39.37	934	88547	46.37
SAFARI	EQ	16-Apr-2021	560.75	569.00	575.00	553.65	572.50	573.45	566.41	6559	37.15	456	5516	84.10
SAGARDEEP	EQ	16-Apr-2021	31.25	32.80	32.80	32.00	32.80	32.80	32.63	2654	0.87	43	2542	95.78
SAGCEM	EQ	16-Apr-2021	738.10	741.80	754.85	727.00	754.80	750.75	747.09	23209	173.39	1134	12813	55.21
SAIL	EQ	16-Apr-2021	92.80	93.80	94.50	91.05	91.70	91.60	93.20	39292380	36621.03	101321	11042391	28.10
SAKAR	EQ	16-Apr-2021	112.40	112.90	113.35	109.95	112.85	111.50	112.19	17370	19.49	394	7647	44.02
SAKHTISUG	EQ	16-Apr-2021	10.00	10.05	10.25	9.65	9.90	9.90	10.03	136867	13.73	596	70145	51.25
SAKSOFT	EQ	16-Apr-2021	492.90	491.00	515.00	469.00	475.00	475.75	491.60	135121	664.26	9491	50632	37.47
SAKUMA	EQ	16-Apr-2021	4.90	4.85	5.00	4.80	4.80	4.90	4.88	171924	8.39	333	85396	49.67
SALASAR	EQ	16-Apr-2021	480.50	476.00	480.00	465.30	476.00	473.60	473.60	49778	235.75	1286	19547	39.27
SALONA	EQ	16-Apr-2021	81.85	81.30	82.55	78.45	78.85	79.90	80.03	806	0.65	39	628	77.92
SALSTEEL	EQ	16-Apr-2021	4.70	4.50	4.90	4.50	4.90	4.90	4.85	464665	22.52	256	351832	75.72
SALZERELEC	EQ	16-Apr-2021	122.25	122.70	124.75	120.10	120.85	120.55	121.34	25624	31.09	479	17962	70.10
SAMBHAAV	EQ	16-Apr-2021	2.05	2.10	2.10	1.95	2.05	2.05	2.00	65363	1.31	62	38439	58.81
SANCO	EQ	16-Apr-2021	8.50	8.20	8.90	8.10	8.90	8.85	8.48	38166	3.24	149	20097	52.66
SANDESH	EQ	16-Apr-2021	639.85	644.45	665.00	643.00	654.10	656.15	653.42	1605	10.49	436	401	24.98
SANDHAR	EQ	16-Apr-2021	204.75	204.75	206.50	200.30	205.00	204.75	203.39	9695	19.72	586	5169	53.32
SANGAMIND	BE	16-Apr-2021	80.00	81.20	81.20	80.10	80.10	80.10	80.23	2957	2.37	15	-	-
SANGHIIND	EQ	16-Apr-2021	41.90	41.80	43.30	41.65	42.60	42.60	42.66	651624	277.99	2370	327293	50.23
SANGHVIFOR	BE	16-Apr-2021	18.80	18.10	18.70	18.10	18.20	18.20	18.25	135	0.02	6	-	-
SANGHVIMOV	EQ	16-Apr-2021	114.95	116.30	127.90	114.50	122.25	122.00	123.54	186589	230.52	3779	105776	56.69
SANGINITA	EQ	16-Apr-2021	21.35	22.10	22.25	20.60	21.55	21.70	21.71	30635	6.65	278	18973	61.93
SANOFI	EQ	16-Apr-2021	8035.70	8108.00	8108.00	7999.00	8050.00	8047.70	8047.07	32528	2617.55	6450	20769	63.85
SANWARIA	BZ	16-Apr-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.67	742221	4.98	155	-	-
SARDAEN	EQ	16-Apr-2021	439.35	443.65	447.95	429.30	431.00	432.10	439.77	38563	169.59	1813	24082	62.45
SAREGAMA	EQ	16-Apr-2021	1689.40	1707.25	1820.00	1680.00	1785.00	1772.70	1777.03	35193	625.39	3537	14463	41.10
SARLAPOLY	EQ	16-Apr-2021	24.45	24.70	24.80	24.30	24.65	24.65	24.59	46823	11.51	302	28745	61.39
SARVESHWAR	SM	16-Apr-2021	30.95	31.00	31.00	29.45	29.45	29.45	29.97	4800	1.44	3	4800	100.00
SASKEN	EQ	16-Apr-2021	929.40	936.95	972.00	918.00	958.55	959.15	955.49	38224	365.23	4546	13687	35.81
SASTASUNDR	EQ	16-Apr-2021	117.25	122.20	134.50	122.00	126.70	126.95	129.92	295251	383.59	7042	95265	32.27
SATIA	EQ	16-Apr-2021	80.15	81.00	81.90	79.80	79.80	80.25	80.55	22608	18.21	305	7070	31.27
SATIN	EQ	16-Apr-2021	89.35	89.80	92.35	89.05	90.05	90.95	91.13	173893	158.47	1086	90341	51.95
SATINPP1	E1	16-Apr-2021	64.55	61.75	66.80	61.35	63.25	63.05	63.13	24462	15.44	118	17014	69.55
SBICARD	EQ	16-Apr-2021	905.55	915.80	981.40	915.00	966.00	973.70	960.32	5938047	57024.19	177014	1816067	30.58
SBIETFIT	EQ	16-Apr-2021	262.35	266.99	266.99	263.56	263.80	263.92	264.62	692	1.83	63	542	78.32
SBIETFPB	EQ	16-Apr-2021	170.80	175.00	175.00	166.10	167.11	167.63	168.91	2307	3.90	59	1662	72.04
SBIETFQLTY	EQ	16-Apr-2021	126.54	129.00	129.95	126.74	126.74	127.14	128.18	2362	3.03	80	2177	92.17
SBILIFE	EQ	16-Apr-2021	908.70	917.00	919.55	905.60	913.30	914.20	915.04	1310422	11990.82	38664	524668	40.04
SBIN	EQ	16-Apr-2021	342.70	343.00	345.50	338.65	339.55	339.90	342.01	37766793	129165.61	237384	8246382	21.84
SCAPDVR	BE	16-Apr-2021	2.10	2.00	2.20	2.00	2.00	2.00	2.02	31301	0.63	101	-	-
SCHAEFFLER	EQ	16-Apr-2021	5207.45	5250.00	5298.75	5125.00	5125.00	5167.20	5246.91	12907	677.22	2819	9900	76.70
SCHAND	BE	16-Apr-2021	93.75	93.30	98.40	90.25	96.60	96.90	94.97	25779	24.48	353	-	-
SCHNEIDER	EQ	16-Apr-2021	91.05	91.50	93.65	90.65	92.20	92.20	92.40	260113	240.34	3452	86758	33.35
SCI	EQ	16-Apr-2021	103.50	103.90	107.50	103.10	103.30	103.90	105.07	1643687	1726.95	10377	509084	30.97
SDBL	EQ	16-Apr-2021	28.75	28.80	31.00	28.10	30.20	29.15	29.19	287394	83.89	1538	179254	62.37
SEAMECLTD	EQ	16-Apr-2021	414.55	420.00	420.00	410.00	411.50	415.30	415.61	4097	17.03	310	2407	58.75
SECURCRED	SM	16-Apr-2021	12.60	13.20	13.20	12.60	12.60	12.60	13.07	5400	0.71	9	4800	88.89
SECURKLOUD	EQ	16-Apr-2021	90.95	90.95	93.00	89.55	92.85	91.85	91.12	27705	25.24	545	21875	78.96
SELAN	EQ	16-Apr-2021	123.65	126.35	126.35	122.15	122.45	123.25	123.53	17656	21.81	508	7435	42.11
SEPOWER	BE	16-Apr-2021	3.80	3.90	3.90	3.65	3.80	3.80	3.83	8020	0.31	38	-	-
SEQUENT	EQ	16-Apr-2021	250.15	252.35	259.00	250.50	254.75	255.85	254.66	437620	1114.45	8843	228832	52.29
SESHAPAPER	EQ	16-Apr-2021	161.40	164.90	166.00	158.90	162.80	161.30	163.07	24084	39.27	510	11660	48.41
SETCO	EQ	16-Apr-2021	14.90	15.40	15.40	14.20	14.35	14.40	14.51	93829	13.62	407	64712	68.97
SETF10GILT	EQ	16-Apr-2021	204.29	204.49	204.49	202.05	202.06	202.06	203.74	290	0.59	6	230	79.31
SETFGOLD	EQ	16-Apr-2021	4176.95	4188.10	4199.80	4164.00	4185.00	4185.05	4181.73	18912	790.85	2131	14775	78.13
SETFNIF50	EQ	16-Apr-2021	147.42	149.90	149.90	147.30	147.80	147.97	148.14	155601	230.51	1222	92171	59.24
SETFNIFBK	EQ	16-Apr-2021	320.33	320.33	322.86	318.72	319.11	319.30	320.31	55772	178.64	753	26473	47.47
SETFNN50	EQ	16-Apr-2021	357.37	358.99	361.99	355.01	360.97	358.67	360.49	17935	64.65	262	15176	84.62
SETUINFRA	BE	16-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	230289	1.62	63	-	-
SEYAIND	EQ	16-Apr-2021	49.70	50.00	50.50	48.50	49.75	49.95	49.92	9888	4.94	247	7423	75.07
SFL	EQ	16-Apr-2021	2002.65	2012.00	2041.70	1976.00	1980.00	1991.40	2004.85	7983	160.05	2467	2424	30.36
SGBAPR28I	GB	16-Apr-2021	4698.13	4701.00	4750.00	4701.00	4707.00	4714.27	4716.02	1555	73.33	152	1424	91.58
SGBAUG24	GB	16-Apr-2021	4831.04	4731.00	4844.00	4731.00	4840.00	4840.00	4784.76	95	4.55	21	74	77.89
SGBAUG27	GB	16-Apr-2021	4712.58	4712.58	4760.00	4700.00	4760.00	4760.00	4712.08	511	24.08	27	511	100.00
SGBAUG28V	GB	16-Apr-2021	4810.16	4820.00	4835.00	4801.30	4804.50	4803.94	4807.98	951	45.72	124	858	90.22
SGBDC27VII	GB	16-Apr-2021	4747.99	4655.00	4956.00	4655.00	4800.00	4800.00	4874.06	17	0.83	8	16	94.12
SGBDEC25	GB	16-Apr-2021	5088.00	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	1	0.05	1	1	100.00
SGBFEB24	GB	16-Apr-2021	4743.33	4760.00	4770.00	4760.00	4770.00	4770.00	4761.09	55	2.62	4	55	100.00
SGBFEB27	GB	16-Apr-2021	4789.00	4655.00	4657.01	4655.00	4655.00	4655.65	4655.61	33	1.54	5	33	100.00
SGBFEB28IX	GB	16-Apr-2021	4650.00	4675.00	4800.00	4650.00	4800.00	4800.00	4684.38	8	0.37	4	8	100.00
SGBFEB29XI	GB	16-Apr-2021	4795.00	4750.00	4795.00	4750.00	4795.00	4776.66	4771.06	51	2.43	12	51	100.00
SGBJ28VIII	GB	16-Apr-2021	4663.92	4677.00	4726.00	4677.00	4726.00	4701.50	4701.50	2	0.09	2	2	100.00
SGBJAN26	GB	16-Apr-2021	4675.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	16-Apr-2021	4800.01	4800.00	4847.95	4748.00	4847.00	4827.58	4815.96	196	9.44	43	191	97.45
SGBJAN29X	GB	16-Apr-2021	4719.95	4845.00	4845.00	4720.35	4720.35	4728.22	4736.70	14	0.66	11	11	78.57
SGBJUL25	GB	16-Apr-2021	4745.00	4744.20	4760.00	4735.00	4760.00	4760.00	4754.66	136	6.47	16	136	100.00
SGBJUL27	GB	16-Apr-2021	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	5	0.24	1	5	100.00
SGBJUL28IV	GB	16-Apr-2021	4743.77	4740.00	4778.00	4732.00	4736.01	4738.87	4744.81	236	11.20	31	174	73.73
SGBJUN27	GB	16-Apr-2021	4704.00	4704.00	4710.00	4680.00	4709.00	4698.38	4699.52	76	3.57	11	71	93.42
SGBJUN28	GB	16-Apr-2021	4734.50	4740.00	4790.00	4705.00	4711.25	4718.14	4730.63	216	10.22	31	182	84.26
SGBMAR25	GB	16-Apr-2021	4716.00	4716.00	4716.00	4716.00	4716.00	4716.00	4716.00	57	2.69	2	57	100.00
SGBMAR28X	GB	16-Apr-2021	4700.00	4710.00	4715.00	4705.00	4715.00	4715.00	4714.05	110	5.19	8	109	99.09
SGBMAY25	GB	16-Apr-2021	4700.01	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	31	1.46	10	31	100.00
SGBMAY26	GB	16-Apr-2021	4690.90	4701.00	4735.00	4701.00	4730.00	4730.00	4733.63	64	3.03	8	64	100.00
SGBMAY28	GB	16-Apr-2021	4702.14	4701.00	4734.99	4701.00	4715.00	4717.35	4718.20	546	25.76	64	529	96.89
SGBMR29XII	GB	16-Apr-2021	4697.07	4700.00	4735.00	4700.00	4715.00	4713.07	4718.74	1032	48.70	190	870	84.30
SGBN28VIII	GB	16-Apr-2021	4798.95	4745.11	4815.00	4745.11	4775.16	4775.18	4788.84	43	2.06	28	37	86.05
SGBNOV23	GB	16-Apr-2021	4775.00	4775.00	4775.00	4723.00	4744.00	4748.95	4763.51	136	6.48	31	118	86.76
SGBNOV24	GB	16-Apr-2021	4682.00	4702.00	4716.00	4700.00	4710.00	4710.00	4702.20	157	7.38	22	124	78.98
SGBNOV258	GB	16-Apr-2021	4650.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	3	0.14	1	3	100.00
SGBNOV25IX	GB	16-Apr-2021	4700.00	4884.00	4884.00	4884.00	4884.00	4884.00	4884.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	16-Apr-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBNOV26	GB	16-Apr-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	2	10	100.00
SGBOC28VII	GB	16-Apr-2021	4791.00	4718.05	4815.00	4718.05	4810.00	4810.00	4797.03	81	3.89	12	79	97.53
SGBOCT25	GB	16-Apr-2021	4690.09	4700.00	4725.00	4700.00	4720.00	4720.00	4715.16	128	6.04	32	123	96.09
SGBOCT27	GB	16-Apr-2021	4740.00	4740.00	4740.00	4730.00	4740.00	4740.00	4735.00	8	0.38	3	8	100.00
SGBOCT27VI	GB	16-Apr-2021	4750.00	4688.00	4689.00	4688.00	4689.00	4689.00	4688.50	12	0.56	2	6	50.00
SGBSEP24	GB	16-Apr-2021	4725.00	4725.00	4735.00	4725.00	4735.00	4735.00	4725.56	18	0.85	10	18	100.00
SGBSEP27	GB	16-Apr-2021	4750.00	4775.00	4775.00	4755.55	4755.55	4755.55	4767.71	8	0.38	2	8	100.00
SGBSEP28VI	GB	16-Apr-2021	4744.51	4731.05	4800.00	4731.00	4744.00	4749.46	4760.80	201	9.57	44	162	80.60
SGL	EQ	16-Apr-2021	8.65	8.10	8.70	8.10	8.60	8.50	8.50	14077	1.20	206	11320	80.41
SHAHALLOYS	BE	16-Apr-2021	9.95	10.40	10.40	9.70	10.40	10.40	10.38	18720	1.94	36	-	-
SHAKTIPUMP	EQ	16-Apr-2021	496.30	499.00	517.60	497.20	505.00	506.65	508.91	77908	396.48	2876	42905	55.07
SHALBY	EQ	16-Apr-2021	115.20	115.80	117.00	113.15	113.50	114.30	115.31	192638	222.14	3708	92681	48.11
SHALPAINTS	EQ	16-Apr-2021	88.25	88.00	90.40	87.30	88.50	88.75	88.88	38231	33.98	1122	13044	34.12
SHANKARA	EQ	16-Apr-2021	381.10	386.10	391.25	377.25	384.00	382.95	383.22	124599	477.49	6827	40677	32.65
SHANTIGEAR	EQ	16-Apr-2021	137.00	137.50	142.00	133.80	134.95	134.50	137.40	64997	89.31	1911	41349	63.62
SHARDACROP	EQ	16-Apr-2021	279.95	280.00	297.95	274.15	295.25	294.60	289.89	185025	536.38	5647	86022	46.49
SHARDAMOTR	EQ	16-Apr-2021	1986.60	405.00	412.00	397.00	399.50	400.40	405.39	59294	240.37	3522	37965	64.03
SHAREINDIA	EQ	16-Apr-2021	319.85	319.85	330.00	319.85	323.80	324.10	325.73	38281	124.69	1065	30681	80.15
SHARIABEES	EQ	16-Apr-2021	371.35	374.80	376.63	373.00	375.00	375.45	375.49	625	2.35	47	565	90.40
SHEMAROO	EQ	16-Apr-2021	74.90	77.00	89.85	75.15	87.40	88.20	86.46	1735348	1500.41	14337	514814	29.67
SHIL	EQ	16-Apr-2021	266.05	266.05	277.75	263.45	268.45	269.40	272.19	68420	186.23	1278	44389	64.88
SHILPAMED	EQ	16-Apr-2021	376.25	380.00	394.40	373.85	382.00	381.90	385.54	357472	1378.18	10471	150111	41.99
SHIVAMAUTO	EQ	16-Apr-2021	16.30	16.90	17.00	16.30	16.60	16.75	16.70	24654	4.12	297	18482	74.97
SHIVAMILLS	BE	16-Apr-2021	42.65	42.50	43.90	41.40	42.10	42.15	42.96	2720	1.17	23	-	-
SHIVATEX	EQ	16-Apr-2021	140.45	146.30	146.30	140.00	142.90	142.05	144.19	3773	5.44	116	2858	75.75
SHK	EQ	16-Apr-2021	133.65	133.50	137.50	131.70	132.50	133.55	134.74	670987	904.11	11911	378230	56.37
SHOPERSTOP	EQ	16-Apr-2021	194.00	195.00	195.00	190.60	193.90	193.20	192.92	87256	168.33	3092	35798	41.03
SHRADHA	BE	16-Apr-2021	38.00	36.50	36.50	36.10	36.10	36.10	36.38	114	0.04	2	-	-
SHREDIGCEM	EQ	16-Apr-2021	64.30	63.60	65.70	63.25	63.30	63.90	64.64	287604	185.91	2022	132219	45.97
SHREECEM	EQ	16-Apr-2021	30305.40	30440.00	30988.80	30056.15	30612.20	30821.10	30658.26	58345	17887.56	19632	14265	24.45
SHREEPUSHK	EQ	16-Apr-2021	145.10	146.00	149.90	143.95	145.50	146.40	147.51	60287	88.93	2745	19829	32.89
SHREERAMA	EQ	16-Apr-2021	9.85	9.90	9.95	9.70	9.80	9.80	9.79	29355	2.87	243	24028	81.85
SHRENIK	EQ	16-Apr-2021	1.65	1.70	1.70	1.60	1.65	1.60	1.63	1408886	22.95	851	817403	58.02
SHREYANIND	EQ	16-Apr-2021	90.05	90.00	91.10	85.50	85.70	86.80	87.95	24549	21.59	649	17517	71.36
SHREYAS	EQ	16-Apr-2021	76.10	76.90	77.50	73.55	77.50	76.85	76.30	42240	32.23	600	33783	79.98
SHRIPISTON	BE	16-Apr-2021	749.00	750.00	755.00	750.00	755.00	755.00	754.29	14	0.11	3	-	-
SHRIRAMCIT	EQ	16-Apr-2021	1466.10	1473.45	1497.35	1445.00	1477.00	1471.20	1479.07	28432	420.53	2771	22454	78.97
SHRIRAMEPC	EQ	16-Apr-2021	3.90	4.00	4.00	3.90	3.95	3.95	3.93	220862	8.68	229	131059	59.34
SHUBHLAXMI	SM	16-Apr-2021	14.20	13.55	13.55	13.55	13.55	13.55	13.55	2000	0.27	2	2000	100.00
SHYAMCENT	EQ	16-Apr-2021	5.60	5.95	5.95	5.25	5.50	5.50	5.43	109392	5.95	190	76395	69.84
SICAGEN	EQ	16-Apr-2021	17.10	16.90	17.75	16.20	16.20	16.95	17.04	37134	6.33	462	17501	47.13
SICAL	EQ	16-Apr-2021	12.70	12.10	12.70	12.10	12.10	12.10	12.10	141897	17.17	195	118001	83.16
SIDDHIKA	ST	16-Apr-2021	56.95	54.20	56.95	54.20	56.95	56.90	56.58	16000	9.05	4	16000	100.00
SIEMENS	EQ	16-Apr-2021	1816.65	1815.55	1873.20	1806.20	1841.05	1847.75	1847.47	630269	11644.01	29536	177025	28.09
SIGIND	EQ	16-Apr-2021	29.10	29.95	29.95	28.35	28.55	28.75	28.78	39719	11.43	437	26218	66.01
SIKKO	SM	16-Apr-2021	27.30	27.00	27.10	27.00	27.10	27.10	27.05	24000	6.49	3	0	0.00
SIL	BE	16-Apr-2021	19.50	19.90	19.90	18.55	18.75	18.60	18.63	46029	8.57	94	-	-
SILGO	EQ	16-Apr-2021	51.40	51.00	53.45	51.00	52.80	52.25	51.81	73736	38.20	347	61594	83.53
SILINV	EQ	16-Apr-2021	186.00	184.05	189.65	183.00	183.10	183.30	183.64	4319	7.93	114	3775	87.40
SILLYMONKS	BE	16-Apr-2021	23.00	23.50	23.50	22.05	23.45	23.45	22.96	291	0.07	9	-	-
SIMBHALS	EQ	16-Apr-2021	7.65	7.65	8.00	7.65	8.00	8.00	8.00	46189	3.69	74	46065	99.73
SIMPLEXINF	EQ	16-Apr-2021	29.85	30.35	30.35	29.00	29.35	29.10	29.58	116534	34.47	882	81959	70.33
SINTERCOM	EQ	16-Apr-2021	80.00	79.50	83.00	65.65	77.85	72.05	79.52	43719	34.76	124	35322	80.79
SINTEX	BE	16-Apr-2021	3.35	3.40	3.50	3.30	3.50	3.40	3.38	661106	22.34	798	-	-
SIRCA	BE	16-Apr-2021	350.00	350.00	365.00	346.05	364.00	364.20	356.26	134270	478.35	241	-	-
SIS	EQ	16-Apr-2021	369.45	370.00	372.00	367.00	369.55	369.45	369.37	75958	280.57	5051	40395	53.18
SITINET	EQ	16-Apr-2021	0.75	0.80	0.80	0.70	0.80	0.75	0.76	4677945	35.39	891	2950470	63.07
SIYSIL	EQ	16-Apr-2021	188.70	190.85	198.80	189.50	192.50	193.30	194.40	63694	123.82	2117	32198	50.55
SJVN	EQ	16-Apr-2021	25.25	25.10	25.40	25.10	25.35	25.30	25.25	1203585	303.96	3678	838786	69.69
SKFINDIA	EQ	16-Apr-2021	2179.10	2180.00	2220.00	2151.20	2192.00	2192.30	2193.20	8511	186.66	2520	4919	57.80
SKIL	BE	16-Apr-2021	2.55	2.60	2.65	2.45	2.55	2.50	2.50	16752	0.42	60	-	-
SKIPPER	EQ	16-Apr-2021	56.15	56.35	57.75	55.15	56.20	56.50	56.88	14645	8.33	331	7105	48.51
SKMEGGPROD	EQ	16-Apr-2021	46.80	48.00	48.50	47.00	47.50	47.50	47.62	31209	14.86	426	16803	53.84
SMARTLINK	EQ	16-Apr-2021	84.70	84.70	84.70	83.55	83.60	83.65	83.88	5122	4.30	103	4521	88.27
SMCGLOBAL	EQ	16-Apr-2021	67.85	69.80	74.40	68.05	73.00	73.55	73.17	292623	214.11	2129	151849	51.89
SMLISUZU	EQ	16-Apr-2021	458.15	460.05	464.60	457.00	457.65	459.45	459.59	9105	41.85	536	5778	63.46
SMPL	BZ	16-Apr-2021	0.10	0.10	0.15	0.10	0.15	0.15	0.13	42213	0.05	13	-	-
SMSLIFE	EQ	16-Apr-2021	542.85	563.90	565.00	547.00	565.00	561.60	557.04	5802	32.32	397	3564	61.43
SMSPHARMA	EQ	16-Apr-2021	140.30	142.35	142.35	139.00	140.60	140.60	140.37	84352	118.40	1231	48883	57.95
SMVD	SM	16-Apr-2021	7.70	7.40	8.05	7.40	8.05	8.05	7.83	6000	0.47	3	6000	100.00
SNOWMAN	EQ	16-Apr-2021	46.80	47.05	49.65	46.70	47.60	47.75	48.00	2240065	1075.19	10816	663655	29.63
SOBHA	EQ	16-Apr-2021	522.85	521.00	526.00	499.20	501.50	504.20	514.04	187395	963.28	9570	57005	30.42
SOFTTECH	SM	16-Apr-2021	95.45	93.10	99.50	93.00	99.50	99.50	95.20	4800	4.57	3	4800	100.00
SOLARA	EQ	16-Apr-2021	1423.50	1425.00	1480.00	1409.15	1450.20	1462.30	1451.65	91704	1331.22	7721	31234	34.06
SOLARINDS	EQ	16-Apr-2021	1311.85	1311.85	1311.85	1295.00	1310.00	1298.85	1300.40	3758	48.87	626	1992	53.01
SOLEX	SM	16-Apr-2021	53.80	56.45	56.45	56.45	56.45	56.45	56.45	8000	4.52	3	8000	100.00
SOMANYCERA	EQ	16-Apr-2021	421.60	424.90	427.50	414.95	416.90	419.55	422.55	14902	62.97	694	10803	72.49
SOMATEX	BE	16-Apr-2021	4.95	4.80	5.15	4.80	5.15	5.15	5.05	6641	0.34	35	-	-
SOMICONVEY	BE	16-Apr-2021	35.75	35.95	36.00	34.05	35.95	35.00	35.49	3317	1.18	46	-	-
SONAMCLOCK	SM	16-Apr-2021	60.90	65.00	65.00	60.70	61.25	61.25	62.32	9000	5.61	3	0	0.00
SONATSOFTW	EQ	16-Apr-2021	593.40	596.90	601.90	581.25	585.10	586.70	591.57	206267	1220.22	7600	109054	52.87
SORILINFRA	EQ	16-Apr-2021	134.05	133.55	139.00	131.65	134.60	134.40	135.87	34610	47.03	924	13680	39.53
SOTL	EQ	16-Apr-2021	999.30	1008.00	1010.00	997.15	1004.00	1007.70	1004.24	8380	84.16	736	5689	67.89
SOUTHBANK	EQ	16-Apr-2021	7.95	8.00	8.10	7.95	8.00	7.95	7.98	9395780	750.13	11108	3806827	40.52
SOUTHWEST	EQ	16-Apr-2021	50.20	50.45	52.40	49.10	49.50	49.30	50.52	10760	5.44	124	8411	78.17
SPAL	EQ	16-Apr-2021	150.20	149.15	152.05	146.55	151.00	151.10	150.30	15499	23.29	532	8982	57.95
SPANDANA	EQ	16-Apr-2021	561.40	565.00	568.70	550.10	551.00	551.45	557.17	37582	209.40	2167	25081	66.74
SPARC	EQ	16-Apr-2021	162.20	162.60	167.65	161.25	164.00	164.65	165.01	1012044	1669.92	12160	238094	23.53
SPECIALITY	EQ	16-Apr-2021	37.60	37.80	42.00	37.50	39.55	40.40	39.65	74069	29.37	914	47275	63.83
SPENCERS	EQ	16-Apr-2021	70.40	69.75	70.50	68.65	68.95	68.90	69.47	259702	180.42	3286	148880	57.33
SPENTEX	BZ	16-Apr-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.78	20101	0.16	5	-	-
SPIC	EQ	16-Apr-2021	29.75	29.80	30.50	29.50	29.55	29.65	30.03	522604	156.92	2637	176432	33.76
SPICEJET	EQ	16-Apr-2021	66.75	67.40	68.20	65.70	65.70	65.90	66.72	3231940	2156.26	22895	1187426	36.74
SPLIL	EQ	16-Apr-2021	32.25	32.90	33.40	32.50	33.00	32.75	32.97	9451	3.12	154	5306	56.14
SPMLINFRA	EQ	16-Apr-2021	9.90	9.90	10.10	9.80	9.90	9.85	9.94	36819	3.66	215	33237	90.27
SPTL	EQ	16-Apr-2021	3.05	3.10	3.25	3.10	3.20	3.15	3.17	671952	21.28	600	473715	70.50
SPYL	EQ	16-Apr-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.39	236527	0.91	258	120990	51.15
SREEL	EQ	16-Apr-2021	140.45	140.65	142.95	140.05	140.20	140.25	141.26	2962	4.18	135	1717	57.97
SREINFRA	EQ	16-Apr-2021	6.90	6.80	6.95	6.65	6.70	6.70	6.83	1538514	105.04	2359	800039	52.00
SRF	EQ	16-Apr-2021	5997.85	5997.85	6160.00	5988.00	6139.30	6127.25	6099.01	154684	9434.19	20211	35046	22.66
SRHHYPOLTD	EQ	16-Apr-2021	244.35	247.00	247.00	234.15	243.00	243.10	241.49	14843	35.85	556	8678	58.47
SRIPIPES	EQ	16-Apr-2021	170.35	169.05	173.50	169.05	171.50	171.85	171.88	39317	67.58	687	24551	62.44
SRPL	BE	16-Apr-2021	28.50	27.15	27.15	27.15	27.15	27.15	27.15	900	0.24	1	-	-
SRTRANSFIN	EQ	16-Apr-2021	1380.65	1375.30	1394.95	1365.60	1372.95	1378.00	1382.60	2401238	33199.47	58020	824784	34.35
SRTRANSFIN	Y9	16-Apr-2021	1084.94	1093.48	1093.48	1093.48	1093.48	1093.48	1093.48	2	0.02	1	2	100.00
SRTRANSFIN	YB	16-Apr-2021	1018.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	1	20	100.00
SRTRANSFIN	YJ	16-Apr-2021	1070.01	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
SRTRANSFIN	YL	16-Apr-2021	1091.96	1092.00	1092.00	1088.00	1091.50	1091.21	1091.03	134	1.46	6	134	100.00
SRTRANSFIN	YM	16-Apr-2021	1272.00	1272.05	1272.50	1272.00	1272.50	1272.50	1272.03	263	3.35	6	250	95.06
SRTRANSFIN	YN	16-Apr-2021	1292.00	1265.00	1290.00	1265.00	1290.00	1290.00	1277.62	404	5.16	5	240	59.41
SRTRANSFIN	YQ	16-Apr-2021	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	256	2.68	6	256	100.00
SRTRANSFIN	YR	16-Apr-2021	1040.00	1046.10	1046.50	1046.10	1046.50	1046.50	1046.28	55	0.58	2	55	100.00
SRTRANSFIN	YW	16-Apr-2021	1060.90	1025.10	1060.50	1025.10	1060.50	1060.50	1042.80	2	0.02	2	0	0.00
SRTRANSFIN	YX	16-Apr-2021	1020.21	1019.90	1019.90	1019.90	1019.90	1019.90	1019.90	125	1.27	2	125	100.00
SRTRANSFIN	YY	16-Apr-2021	1057.76	1064.95	1064.95	1060.00	1060.00	1060.00	1060.28	53	0.56	20	50	94.34
SRTRANSFIN	Z6	16-Apr-2021	1060.00	1054.20	1054.20	1054.20	1054.20	1054.20	1054.20	15	0.16	1	15	100.00
SRTRANSFIN	Z7	16-Apr-2021	1066.20	1075.00	1080.00	1075.00	1080.00	1080.00	1079.56	240	2.59	3	240	100.00
SRTRANSFIN	Z8	16-Apr-2021	1053.89	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	15	0.16	1	15	100.00
SSWL	EQ	16-Apr-2021	681.75	685.15	694.75	683.00	685.00	685.25	688.64	15154	104.36	1012	7054	46.55
STAR	EQ	16-Apr-2021	854.30	859.45	929.50	853.00	919.50	922.15	908.09	2490443	22615.53	79426	856297	34.38
STARCEMENT	EQ	16-Apr-2021	97.90	97.90	100.10	97.75	98.10	98.25	98.72	194886	192.39	2719	85813	44.03
STARPAPER	EQ	16-Apr-2021	111.30	113.15	115.35	111.85	112.55	112.95	113.49	35534	40.33	1037	15976	44.96
STCINDIA	EQ	16-Apr-2021	78.75	78.70	81.00	75.10	77.15	78.00	78.71	39285	30.92	667	11853	30.17
STEELCITY	EQ	16-Apr-2021	35.00	35.85	35.85	34.15	34.35	34.50	34.81	8717	3.03	112	7558	86.70
STEELXIND	EQ	16-Apr-2021	58.85	59.65	60.75	57.30	60.75	60.40	59.78	113205	67.67	501	47674	42.11
STEL	BE	16-Apr-2021	78.65	77.00	79.70	76.10	77.15	77.90	77.59	7260	5.63	43	-	-
STERTOOLS	EQ	16-Apr-2021	185.65	189.90	189.90	183.55	183.55	184.55	185.45	13192	24.46	667	6529	49.49
STLTECH	EQ	16-Apr-2021	219.65	224.00	226.20	215.30	225.00	223.30	222.72	506492	1128.06	8389	281506	55.58
STOVEKRAFT	EQ	16-Apr-2021	477.85	479.30	489.90	476.60	486.85	483.60	483.54	56720	274.27	2420	24748	43.63
SUBEXLTD	EQ	16-Apr-2021	46.95	47.30	47.80	45.15	45.40	45.35	46.25	7582354	3506.80	20886	3832066	50.54
SUBROS	EQ	16-Apr-2021	300.65	302.20	306.85	296.00	302.00	301.90	303.10	10172	30.83	675	4218	41.47
SUDARSCHEM	EQ	16-Apr-2021	551.30	550.50	568.00	542.00	551.00	551.95	556.98	108792	605.95	5528	43927	40.38
SUMEETINDS	BE	16-Apr-2021	6.15	5.85	5.85	5.85	5.85	5.85	5.85	60703	3.55	92	-	-
SUMICHEM	EQ	16-Apr-2021	282.20	282.40	295.90	281.95	293.00	294.00	292.10	553874	1617.89	13454	278713	50.32
SUMIT	EQ	16-Apr-2021	11.20	11.25	11.40	10.20	10.40	10.30	10.58	72320	7.65	320	50821	70.27
SUMMITSEC	EQ	16-Apr-2021	509.30	506.75	510.00	496.25	507.75	502.40	502.91	2072	10.42	214	1624	78.38
SUNCLAYLTD	EQ	16-Apr-2021	2989.50	3035.00	3035.00	2981.00	2990.00	3001.00	2999.24	2692	80.74	496	2013	74.78
SUNDARAM	EQ	16-Apr-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	188056	2.33	322	106797	56.79
SUNDARMFIN	EQ	16-Apr-2021	2394.75	2396.00	2463.95	2379.05	2435.00	2432.80	2428.84	24280	589.72	3775	13080	53.87
SUNDARMHLD	EQ	16-Apr-2021	73.55	75.40	76.15	74.30	75.20	75.50	75.47	27284	20.59	271	19654	72.03
SUNDRMBRAK	EQ	16-Apr-2021	339.40	337.00	343.75	335.55	336.00	336.30	338.66	807	2.73	131	307	38.04
SUNDRMFAST	EQ	16-Apr-2021	701.60	701.60	715.00	700.10	706.25	708.40	708.93	35551	252.03	5347	17200	48.38
SUNFLAG	EQ	16-Apr-2021	64.30	65.70	67.35	64.80	65.85	65.95	66.10	919989	608.09	6295	357429	38.85
SUNPHARMA	EQ	16-Apr-2021	633.25	633.25	650.00	626.35	645.00	646.05	640.54	9804095	62798.78	131623	2755396	28.10
SUNTECK	EQ	16-Apr-2021	280.85	280.85	283.35	279.00	280.00	280.85	281.20	153146	430.65	5801	40005	26.12
SUNTV	EQ	16-Apr-2021	464.30	463.00	485.70	463.00	475.00	476.05	478.63	2061372	9866.28	34304	350175	16.99
SUPERHOUSE	EQ	16-Apr-2021	114.10	114.75	116.85	114.25	115.50	114.55	115.55	8990	10.39	252	5963	66.33
SUPERSPIN	EQ	16-Apr-2021	4.25	4.40	4.45	4.25	4.45	4.35	4.33	15794	0.68	46	14230	90.10
SUPPETRO	EQ	16-Apr-2021	503.30	511.00	525.05	498.50	516.10	516.60	518.02	163208	845.44	8048	109567	67.13
SUPRAJIT	EQ	16-Apr-2021	266.45	269.95	271.80	261.00	261.85	262.00	265.71	86070	228.70	3847	45214	52.53
SUPREMEENG	EQ	16-Apr-2021	26.50	26.75	26.75	24.30	24.60	25.35	24.85	8660	2.15	60	7449	86.02
SUPREMEIND	EQ	16-Apr-2021	1956.35	1979.00	1991.85	1941.75	1980.00	1983.00	1973.00	36664	723.38	8477	22495	61.35
SURANASOL	BE	16-Apr-2021	8.75	9.00	9.15	8.40	9.00	9.00	8.96	18309	1.64	91	-	-
SURANAT&P	EQ	16-Apr-2021	4.25	4.05	4.35	4.05	4.25	4.25	4.22	8726	0.37	61	5886	67.45
SURYALAXMI	EQ	16-Apr-2021	30.10	30.15	30.75	29.15	30.40	30.35	29.91	2862	0.86	72	2402	83.93
SURYAROSNI	EQ	16-Apr-2021	356.25	357.60	365.00	355.25	358.00	357.20	360.52	145966	526.23	8518	55642	38.12
SURYODAY	EQ	16-Apr-2021	257.05	256.00	259.85	254.05	256.05	255.95	256.27	121048	310.21	4439	66001	54.52
SUTLEJTEX	EQ	16-Apr-2021	40.45	41.30	41.35	38.10	38.60	38.45	39.12	203087	79.44	1156	157820	77.71
SUULD	BE	16-Apr-2021	200.10	204.00	210.10	200.15	207.00	209.65	208.16	11931	24.84	103	-	-
SUVEN	EQ	16-Apr-2021	90.65	92.50	92.65	87.50	87.60	88.30	89.99	900816	810.61	9466	460549	51.13
SUVENPHAR	EQ	16-Apr-2021	486.60	486.60	486.80	479.10	480.00	481.50	480.89	254425	1223.51	9834	162395	63.83
SUVIDHAA	EQ	16-Apr-2021	66.25	59.65	59.65	59.65	59.65	59.65	59.65	10960	6.54	115	10960	100.00
SUZLON	EQ	16-Apr-2021	4.70	4.70	4.85	4.65	4.75	4.75	4.75	6896316	327.90	5386	3520300	51.05
SVLL	SM	16-Apr-2021	104.00	85.00	104.00	85.00	104.00	94.50	94.50	2000	1.89	2	0	0.00
SWANENERGY	EQ	16-Apr-2021	133.50	133.00	134.85	131.55	131.55	133.20	133.36	179693	239.64	6008	15484	8.62
SWARAJENG	EQ	16-Apr-2021	1343.50	1332.00	1405.00	1332.00	1370.00	1374.00	1379.65	11070	152.73	1050	6973	62.99
SWELECTES	EQ	16-Apr-2021	198.05	201.15	201.20	196.00	196.00	197.20	198.56	5624	11.17	335	3635	64.63
SWSOLAR	EQ	16-Apr-2021	305.90	306.00	336.00	305.90	309.70	309.65	321.76	3108465	10001.76	51746	768332	24.72
SYMPHONY	EQ	16-Apr-2021	1182.00	1187.95	1209.95	1176.90	1189.00	1192.55	1196.53	23610	282.50	3654	10041	42.53
SYNCOM	BZ	16-Apr-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.40	40444	0.97	107	-	-
SYNGENE	EQ	16-Apr-2021	572.80	576.00	594.00	573.05	588.95	589.40	585.02	570631	3338.32	21221	290620	50.93
TAINWALCHM	EQ	16-Apr-2021	57.50	58.95	59.25	56.35	57.45	57.50	57.84	1867	1.08	104	706	37.81
TAJGVK	EQ	16-Apr-2021	109.05	110.95	111.00	108.50	110.10	109.40	109.52	51602	56.51	1290	25397	49.22
TAKE	EQ	16-Apr-2021	46.75	47.35	48.65	46.75	46.95	47.15	47.79	1662959	794.66	9355	531306	31.95
TALBROAUTO	EQ	16-Apr-2021	212.20	218.00	218.00	208.25	208.25	209.90	211.71	8417	17.82	348	5852	69.53
TANLA	EQ	16-Apr-2021	916.15	918.50	956.40	907.25	917.10	921.85	932.43	140480	1309.88	6576	79338	56.48
TANTIACONS	BZ	16-Apr-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2509	0.10	8	-	-
TARC	EQ	16-Apr-2021	26.90	27.50	28.15	26.90	27.95	28.00	27.82	329016	91.52	1256	213320	64.84
TARMAT	EQ	16-Apr-2021	47.05	46.90	46.95	45.65	46.20	46.10	46.27	3192	1.48	76	2064	64.66
TASTYBITE	EQ	16-Apr-2021	14293.15	14360.00	14469.65	14158.00	14290.00	14287.00	14279.83	883	126.09	467	373	42.24
TATACAPHSG	N2	16-Apr-2021	1039.00	1032.01	1045.00	1032.01	1045.00	1045.00	1038.08	104	1.08	5	64	61.54
TATACAPHSG	N4	16-Apr-2021	1067.00	1064.95	1064.95	1060.00	1060.00	1063.81	1063.86	141	1.50	7	141	100.00
TATACAPHSG	NA	16-Apr-2021	1080.10	1097.00	1100.00	1097.00	1100.00	1100.00	1099.69	375	4.12	6	375	100.00
TATACHEM	EQ	16-Apr-2021	748.95	752.70	773.25	745.70	753.35	753.10	761.18	5047883	38423.28	74864	523278	10.37
TATACOFFEE	EQ	16-Apr-2021	116.45	117.10	119.75	116.75	119.40	119.05	118.62	1569725	1862.02	11111	308354	19.64
TATACOMM	EQ	16-Apr-2021	1114.35	1114.70	1129.45	1104.05	1107.20	1108.60	1118.92	460130	5148.49	17463	266474	57.91
TATACONSUM	EQ	16-Apr-2021	659.30	662.80	676.55	660.30	668.95	671.30	670.73	2708331	18165.64	47686	725051	26.77
TATAELXSI	EQ	16-Apr-2021	2927.85	2938.00	3073.00	2930.10	2968.25	2963.80	3007.54	293199	8818.09	25680	89560	30.55
TATAINVEST	EQ	16-Apr-2021	999.25	1004.50	1008.30	993.30	1003.00	1000.85	1002.88	17930	179.82	2090	10444	58.25
TATAMETALI	EQ	16-Apr-2021	866.65	880.00	903.65	872.35	875.00	878.55	884.67	367322	3249.59	14190	78587	21.39
TATAMOTORS	EQ	16-Apr-2021	303.50	302.00	315.00	300.15	308.75	310.00	310.71	75330709	234060.78	408104	8967594	11.90
TATAMTRDVR	EQ	16-Apr-2021	133.70	134.40	140.25	133.60	138.05	138.25	138.36	4712747	6520.76	29967	1994964	42.33
TATAPOWER	EQ	16-Apr-2021	94.15	95.00	97.95	94.05	96.75	97.15	96.47	49515934	47767.12	132444	9160806	18.50
TATASTEEL	EQ	16-Apr-2021	898.20	903.80	914.40	886.25	887.25	890.25	901.15	17398598	156788.27	217303	2786663	16.02
TATASTLBSL	EQ	16-Apr-2021	57.75	58.40	59.15	57.40	57.50	57.60	58.27	9950491	5797.77	17256	5175367	52.01
TATASTLLP	EQ	16-Apr-2021	772.65	780.00	811.25	780.00	811.25	811.25	804.38	147378	1185.48	4130	114273	77.54
TBZ	EQ	16-Apr-2021	62.65	62.65	63.00	62.05	62.90	62.55	62.68	45531	28.54	826	28653	62.93
TCFSL	NB	16-Apr-2021	1056.13	1057.00	1060.00	1057.00	1060.00	1058.16	1059.17	427	4.52	15	338	79.16
TCFSL	ND	16-Apr-2021	1104.72	1100.00	1104.40	1099.71	1100.00	1101.14	1101.66	888	9.78	27	828	93.24
TCFSL	NF	16-Apr-2021	1195.00	1194.00	1200.00	1194.00	1200.00	1200.00	1195.00	60	0.72	3	60	100.00
TCFSL	NH	16-Apr-2021	1075.00	1072.05	1072.05	1072.00	1072.00	1072.00	1072.02	25	0.27	2	25	100.00
TCFSL	NJ	16-Apr-2021	1100.00	1093.00	1098.99	1093.00	1098.50	1098.50	1096.38	554	6.07	14	454	81.95
TCI	EQ	16-Apr-2021	264.65	260.00	273.20	260.00	269.95	269.00	269.08	69610	187.31	2896	39771	57.13
TCIDEVELOP	EQ	16-Apr-2021	302.20	304.95	312.50	299.20	300.10	300.10	300.22	5179	15.55	43	5025	97.03
TCIEXP	EQ	16-Apr-2021	854.00	856.00	859.90	835.00	842.20	840.65	846.04	15387	130.18	2016	8165	53.06
TCNSBRANDS	EQ	16-Apr-2021	463.70	466.10	479.90	466.10	469.00	469.70	472.07	14292	67.47	694	8934	62.51
TCPLPACK	EQ	16-Apr-2021	390.50	409.90	410.05	391.00	394.00	392.05	395.19	3405	13.46	265	2119	62.23
TCS	EQ	16-Apr-2021	3218.95	3229.00	3247.00	3182.60	3186.10	3195.15	3209.11	3224657	103482.88	123918	1401641	43.47
TDPOWERSYS	EQ	16-Apr-2021	150.05	150.00	154.05	148.00	152.50	150.30	149.96	32735	49.09	422	24133	73.72
TEAMLEASE	EQ	16-Apr-2021	3321.65	3315.10	3365.00	3250.00	3265.00	3257.60	3302.15	9653	318.76	2123	5722	59.28
TECHIN	BE	16-Apr-2021	2.70	2.80	2.80	2.70	2.70	2.70	2.72	280	0.01	7	-	-
TECHM	EQ	16-Apr-2021	993.15	998.00	1013.50	996.00	1005.00	1010.30	1005.79	2660763	26761.81	59313	1022838	38.44
TECHNOE	EQ	16-Apr-2021	297.95	299.50	315.00	293.75	300.00	306.60	306.42	148412	454.76	4870	39537	26.64
TEJASNET	EQ	16-Apr-2021	162.15	162.15	166.90	162.15	164.20	165.40	165.14	203323	335.77	4802	107214	52.73
TEMBO	SM	16-Apr-2021	98.00	96.50	104.00	91.10	103.00	101.00	97.71	78000	76.21	39	42000	53.85
TERASOFT	EQ	16-Apr-2021	36.90	37.95	37.95	36.15	37.00	36.35	36.82	20941	7.71	423	12726	60.77
TEXINFRA	EQ	16-Apr-2021	71.90	72.05	73.35	71.60	72.05	72.45	72.57	19268	13.98	237	12482	64.78
TEXMOPIPES	EQ	16-Apr-2021	29.05	29.50	29.70	28.20	28.40	28.60	28.79	166661	47.99	1123	106858	64.12
TEXRAIL	EQ	16-Apr-2021	25.45	25.45	25.90	25.05	25.20	25.15	25.43	279524	71.07	1138	195002	69.76
TFCILTD	EQ	16-Apr-2021	56.20	57.00	57.50	55.05	55.15	55.80	56.30	132759	74.75	1123	52895	39.84
TFL	BE	16-Apr-2021	2.35	2.35	2.35	2.25	2.25	2.25	2.30	2000	0.05	3	-	-
TGBHOTELS	EQ	16-Apr-2021	4.40	4.30	4.80	4.30	4.65	4.65	4.59	16989	0.78	121	9809	57.74
THANGAMAYL	EQ	16-Apr-2021	616.15	619.90	619.90	607.50	611.50	610.45	611.04	9108	55.65	488	5803	63.71
THEINVEST	EQ	16-Apr-2021	92.15	92.10	96.75	88.00	95.75	94.50	94.27	11330	10.68	225	8915	78.68
THEJO	SM	16-Apr-2021	2050.00	2075.00	2255.00	2045.00	2142.00	2135.25	2195.92	6300	138.34	50	4200	66.67
THEMISMED	EQ	16-Apr-2021	311.30	315.00	315.00	306.25	306.25	307.20	308.34	1036	3.19	100	721	69.59
THERMAX	EQ	16-Apr-2021	1352.95	1360.10	1382.00	1348.15	1349.35	1354.10	1375.12	55382	761.57	2401	48390	87.37
THIRUSUGAR	BZ	16-Apr-2021	6.20	6.25	6.25	6.20	6.20	6.20	6.20	400	0.02	3	-	-
THOMASCOOK	EQ	16-Apr-2021	45.05	45.05	45.80	44.95	45.05	45.05	45.12	152558	68.83	988	103591	67.90
THOMASCOTT	BE	16-Apr-2021	7.65	7.95	7.95	7.30	7.30	7.30	7.44	38	0.00	2	-	-
THYROCARE	EQ	16-Apr-2021	1036.85	1039.00	1046.00	1005.30	1011.90	1010.55	1022.61	365277	3735.36	15859	121937	33.38
TI	EQ	16-Apr-2021	33.80	33.35	34.50	33.15	33.40	33.30	33.68	157555	53.06	1090	110909	70.39
TIDEWATER	EQ	16-Apr-2021	4332.85	4355.70	4380.00	4335.00	4373.00	4366.50	4363.09	798	34.82	251	497	62.28
TIIL	EQ	16-Apr-2021	373.15	374.05	383.75	372.25	380.90	379.95	379.00	9620	36.46	395	6769	70.36
TIINDIA	EQ	16-Apr-2021	1102.70	1106.00	1124.30	1105.00	1116.00	1117.65	1114.57	23690	264.04	2849	13332	56.28
TIJARIA	BE	16-Apr-2021	6.75	7.05	7.05	6.50	7.00	6.65	6.67	5642	0.38	21	-	-
TIL	EQ	16-Apr-2021	161.80	163.10	166.40	158.00	160.20	162.65	163.07	7014	11.44	313	3917	55.85
TIMESGTY	EQ	16-Apr-2021	28.20	31.40	33.80	29.05	33.80	33.80	33.16	118865	39.42	752	46773	39.35
TIMETECHNO	EQ	16-Apr-2021	74.00	73.90	76.90	71.10	75.50	75.15	73.99	2370047	1753.68	21359	870430	36.73
TIMKEN	EQ	16-Apr-2021	1337.55	1344.00	1344.60	1320.15	1325.15	1327.35	1330.84	33652	447.86	2472	23654	70.29
TINPLATE	EQ	16-Apr-2021	180.05	182.00	182.70	169.05	169.30	169.90	173.59	2322252	4031.27	29934	1139396	49.06
TIPSINDLTD	BE	16-Apr-2021	490.05	499.85	513.00	480.05	511.00	506.35	502.34	3948	19.83	169	-	-
TIRUMALCHM	EQ	16-Apr-2021	87.25	87.10	92.50	87.10	90.15	90.15	90.86	1012687	920.14	9002	216298	21.36
TIRUPATIFL	BE	16-Apr-2021	27.25	27.25	27.25	27.25	27.25	27.25	27.25	18	0.00	1	-	-
TITAN	EQ	16-Apr-2021	1538.55	1529.80	1559.80	1529.80	1545.00	1549.05	1549.46	1501276	23261.61	85369	521054	34.71
TMRVL	EQ	16-Apr-2021	11.45	11.75	12.00	11.30	11.70	11.65	11.71	32687	3.83	245	21247	65.00
TNPETRO	EQ	16-Apr-2021	63.50	63.50	70.90	62.50	68.80	69.40	67.79	5699998	3864.00	29708	1784784	31.31
TNPL	EQ	16-Apr-2021	138.30	139.00	140.00	137.00	137.00	137.30	138.26	55382	76.57	1336	26772	48.34
TNTELE	BE	16-Apr-2021	4.45	4.55	4.65	4.25	4.25	4.25	4.37	11719	0.51	54	-	-
TOKYOPLAST	EQ	16-Apr-2021	70.00	70.00	71.15	69.65	70.00	70.05	70.20	1375	0.97	44	943	68.58
TORNTPHARM	EQ	16-Apr-2021	2565.00	2570.00	2631.00	2552.10	2613.00	2619.50	2593.69	274608	7122.49	15552	94882	34.55
TORNTPOWER	EQ	16-Apr-2021	395.50	395.50	412.00	395.50	406.60	408.70	407.68	1961713	7997.54	25214	606410	30.91
TOTAL	EQ	16-Apr-2021	42.60	42.10	43.70	41.55	42.70	42.20	42.21	16799	7.09	157	10248	61.00
TOUCHWOOD	BE	16-Apr-2021	97.40	97.40	100.00	93.00	100.00	97.90	96.34	1545	1.49	24	-	-
TPLPLASTEH	EQ	16-Apr-2021	180.85	180.85	189.40	180.60	186.00	186.55	184.75	17771	32.83	638	11013	61.97
TREEHOUSE	EQ	16-Apr-2021	8.75	8.90	8.90	8.40	8.75	8.70	8.61	63552	5.47	202	46985	73.93
TREJHARA	EQ	16-Apr-2021	33.15	32.50	32.70	30.90	31.90	31.75	31.67	68617	21.73	738	25065	36.53
TRENT	EQ	16-Apr-2021	740.10	740.10	755.80	731.00	741.85	743.65	746.21	692021	5163.91	25010	233096	33.68
TRF	EQ	16-Apr-2021	88.60	88.30	89.90	88.00	88.95	88.40	89.16	4837	4.31	176	2950	60.99
TRIDENT	EQ	16-Apr-2021	13.95	13.95	14.25	13.85	14.00	14.00	13.99	8266000	1156.65	13091	3844356	46.51
TRIGYN	EQ	16-Apr-2021	68.35	69.95	70.30	68.20	68.80	68.75	69.34	45609	31.62	667	25292	55.45
TRIL	EQ	16-Apr-2021	17.45	17.85	17.90	17.30	17.30	17.60	17.61	69847	12.30	335	48368	69.25
TRITURBINE	EQ	16-Apr-2021	102.35	102.00	103.85	101.25	101.25	101.90	102.69	49402	50.73	1378	24231	49.05
TRIVENI	EQ	16-Apr-2021	98.75	99.25	103.70	99.25	101.75	101.95	101.94	2509537	2558.19	22685	1003905	40.00
TTKHLTCARE	EQ	16-Apr-2021	500.05	507.60	507.60	496.75	502.00	502.40	502.12	858	4.31	94	650	75.76
TTKPRESTIG	EQ	16-Apr-2021	7437.15	7437.00	7495.00	7319.80	7321.00	7348.70	7405.80	2457	181.96	1042	1215	49.45
TTL	EQ	16-Apr-2021	44.85	44.80	45.80	44.70	45.15	44.85	45.06	2652	1.20	146	2190	82.58
TTML	BE	16-Apr-2021	11.30	10.80	11.85	10.75	11.85	11.85	11.28	2168176	244.47	3234	-	-
TV18BRDCST	EQ	16-Apr-2021	27.05	27.15	28.40	27.15	28.10	28.15	27.92	5499466	1535.29	6874	2471609	44.94
TVSELECT	BE	16-Apr-2021	126.40	126.40	129.25	125.00	129.25	128.25	127.63	16194	20.67	207	-	-
TVSMOTOR	EQ	16-Apr-2021	542.60	540.00	559.40	537.00	550.50	551.05	553.94	1867109	10342.69	29120	164476	8.81
TVSSRICHAK	EQ	16-Apr-2021	1699.25	1701.10	1739.00	1685.00	1705.00	1704.35	1706.75	10502	179.24	2730	6073	57.83
TVTODAY	EQ	16-Apr-2021	270.80	272.20	275.15	270.30	275.00	273.75	272.91	35094	95.77	716	27367	77.98
TVVISION	BE	16-Apr-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	1630	0.04	6	-	-
TWL	EQ	16-Apr-2021	48.15	48.15	49.60	47.60	49.35	49.20	48.67	310304	151.03	4577	136304	43.93
UBL	EQ	16-Apr-2021	1101.75	1091.00	1109.10	1090.15	1101.55	1100.00	1099.84	469464	5163.37	18573	200663	42.74
UCALFUEL	EQ	16-Apr-2021	136.95	140.50	141.70	136.25	140.10	139.95	139.36	63257	88.16	4615	10894	17.22
UCOBANK	EQ	16-Apr-2021	11.40	11.40	11.65	11.15	11.20	11.20	11.39	6565267	747.74	15371	2077249	31.64
UFLEX	EQ	16-Apr-2021	367.90	368.90	376.15	363.00	367.00	366.00	369.58	93818	346.73	3412	45161	48.14
UFO	EQ	16-Apr-2021	71.10	72.75	74.20	71.00	72.40	72.05	72.36	62490	45.22	1486	23038	36.87
UGARSUGAR	EQ	16-Apr-2021	18.20	18.05	18.80	17.90	18.00	18.10	18.32	348884	63.92	1446	122774	35.19
UJAAS	BE	16-Apr-2021	2.45	2.45	2.50	2.40	2.45	2.45	2.46	250393	6.16	429	-	-
UJJIVAN	EQ	16-Apr-2021	201.00	202.80	207.00	197.80	199.95	201.00	200.07	706595	1413.70	16449	320667	45.38
UJJIVANSFB	EQ	16-Apr-2021	29.05	28.90	29.40	28.75	28.95	28.85	28.96	2563662	742.33	14126	1233147	48.10
ULTRACEMCO	EQ	16-Apr-2021	6539.30	6510.00	6786.45	6510.00	6704.00	6715.20	6711.46	636917	42746.42	54229	202250	31.75
UMANGDAIRY	EQ	16-Apr-2021	55.20	56.25	56.85	54.80	54.85	55.15	55.39	14062	7.79	385	7471	53.13
UMESLTD	BE	16-Apr-2021	3.50	3.60	3.60	3.35	3.35	3.35	3.46	9488	0.33	31	-	-
UNICHEMLAB	EQ	16-Apr-2021	311.20	311.15	325.00	310.35	323.60	322.40	319.53	66725	213.21	1781	41931	62.84
UNIDT	EQ	16-Apr-2021	309.30	305.95	324.15	305.85	311.20	311.20	310.79	9102	28.29	231	4061	44.62
UNIENTER	EQ	16-Apr-2021	75.70	76.60	77.85	74.95	75.00	75.20	76.00	13698	10.41	434	6421	46.88
UNIONBANK	EQ	16-Apr-2021	34.40	34.75	35.20	34.30	34.35	34.45	34.65	4778514	1655.66	8834	941258	19.70
UNITECH	BZ	16-Apr-2021	1.50	1.50	1.50	1.45	1.50	1.45	1.48	483639	7.14	304	-	-
UNITEDTEA	EQ	16-Apr-2021	297.60	297.60	301.30	295.95	298.00	297.10	298.18	467	1.39	46	329	70.45
UNITY	BZ	16-Apr-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.85	13730	0.12	21	-	-
UNIVASTU	BE	16-Apr-2021	38.25	36.55	38.25	36.50	38.15	38.15	37.36	807	0.30	17	-	-
UNIVCABLES	EQ	16-Apr-2021	137.00	137.55	137.60	136.00	136.45	137.00	136.70	6884	9.41	224	4799	69.71
UNIVPHOTO	EQ	16-Apr-2021	170.85	176.00	178.00	167.45	178.00	174.50	171.49	2878	4.94	139	1854	64.42
UPL	EQ	16-Apr-2021	607.35	610.00	618.80	602.00	610.80	611.75	612.49	3577455	21911.62	51470	514180	14.37
URJA	BE	16-Apr-2021	5.60	5.65	5.70	5.35	5.65	5.60	5.48	1803624	98.84	6207	-	-
URJAPP	X1	16-Apr-2021	1.75	1.80	1.80	1.70	1.80	1.75	1.71	74021	1.26	80	69341	93.68
USHAMART	EQ	16-Apr-2021	38.55	38.20	40.70	38.20	38.55	38.80	39.48	2840051	1121.20	7435	902451	31.78
UTIAMC	EQ	16-Apr-2021	551.80	555.00	570.80	553.05	563.55	559.75	560.86	176820	991.71	10061	63081	35.68
UTIBANKETF	EQ	16-Apr-2021	31.97	31.74	32.21	31.64	32.05	32.08	32.06	2080	0.67	97	1796	86.35
UTINEXT50	EQ	16-Apr-2021	35.93	36.90	36.90	35.00	35.00	35.17	35.48	7759	2.75	164	5015	64.63
UTINIFTETF	EQ	16-Apr-2021	1511.93	1510.55	1535.35	1510.55	1527.00	1528.23	1530.30	173	2.65	35	156	90.17
UTISENSETF	EQ	16-Apr-2021	511.74	511.73	519.97	507.20	509.95	509.63	509.18	762	3.88	47	582	76.38
UTISXN50	EQ	16-Apr-2021	39.70	40.89	41.94	39.04	40.16	40.94	41.01	2060	0.84	90	1877	91.12
UTTAMSTL	BE	16-Apr-2021	7.05	7.30	7.40	7.10	7.40	7.35	7.25	77459	5.62	128	-	-
UTTAMSUGAR	EQ	16-Apr-2021	101.95	101.95	107.45	100.45	103.00	102.65	104.44	343222	358.46	7164	121637	35.44
V2RETAIL	EQ	16-Apr-2021	110.85	110.00	116.35	107.10	109.00	109.20	112.33	101477	113.98	1407	60222	59.35
VADILALIND	EQ	16-Apr-2021	908.70	927.00	927.00	897.30	910.00	903.35	907.33	6908	62.68	729	3057	44.25
VAIBHAVGBL	EQ	16-Apr-2021	4331.70	4400.00	4460.85	4195.05	4241.95	4223.60	4347.92	158637	6897.42	7768	142347	89.73
VAISHALI	BE	16-Apr-2021	33.10	33.95	34.50	33.00	34.40	34.20	33.49	79675	26.68	270	-	-
VAKRANGEE	EQ	16-Apr-2021	57.85	58.40	58.70	57.05	58.30	57.70	57.91	2303117	1333.63	3255	1558648	67.68
VALIANTORG	EQ	16-Apr-2021	1420.40	1457.00	1457.00	1410.00	1429.00	1428.65	1432.75	24655	353.24	1746	19389	78.64
VARDHACRLC	EQ	16-Apr-2021	35.15	37.35	37.35	34.95	35.45	35.50	35.33	44148	15.60	196	30321	68.68
VARDMNPOLY	EQ	16-Apr-2021	16.55	16.45	17.00	16.40	16.50	16.60	16.64	10988	1.83	207	6866	62.49
VARROC	EQ	16-Apr-2021	340.80	341.00	364.65	341.00	349.50	350.15	351.78	431852	1519.18	12091	333140	77.14
VASCONEQ	EQ	16-Apr-2021	16.90	16.55	17.00	16.50	16.90	16.65	16.72	98006	16.39	514	62694	63.97
VASWANI	EQ	16-Apr-2021	9.80	9.25	10.10	9.25	9.70	9.65	9.78	6608	0.65	119	3502	53.00
VBL	EQ	16-Apr-2021	997.60	990.00	1001.65	983.45	990.00	989.35	990.85	144583	1432.59	10974	84114	58.18
VCL	SM	16-Apr-2021	37.25	38.00	38.25	36.75	38.25	38.25	37.67	18000	6.78	3	6000	33.33
VEDL	EQ	16-Apr-2021	225.35	226.20	235.25	224.15	232.00	231.80	230.89	11975438	27649.97	63978	4118441	34.39
VENKEYS	EQ	16-Apr-2021	1543.55	1550.00	1575.80	1542.00	1551.00	1555.95	1557.54	37701	587.21	3696	12163	32.26
VENUSREM	EQ	16-Apr-2021	286.55	293.05	296.50	285.55	294.00	291.15	292.45	42853	125.32	872	27391	63.92
VERTOZ	EQ	16-Apr-2021	260.90	263.45	268.15	256.10	256.40	258.20	262.29	95107	249.46	2106	32259	33.92
VESUVIUS	EQ	16-Apr-2021	1009.70	1014.00	1026.00	1000.55	1013.00	1021.75	1014.36	3660	37.13	437	2288	62.51
VETO	EQ	16-Apr-2021	139.95	142.80	144.90	135.25	136.00	136.65	140.14	37368	52.37	1084	16202	43.36
VGUARD	EQ	16-Apr-2021	233.00	236.00	238.90	233.15	235.35	235.45	236.70	614272	1454.00	6521	94216	15.34
VHL	EQ	16-Apr-2021	1624.05	1652.05	1670.00	1607.80	1640.00	1642.75	1643.06	795	13.06	270	274	34.47
VICEROY	BE	16-Apr-2021	2.20	2.15	2.25	2.15	2.15	2.15	2.19	25049	0.55	27	-	-
VIDEOIND	BZ	16-Apr-2021	4.00	4.10	4.10	3.80	4.10	3.95	3.96	175913	6.97	236	-	-
VIDHIING	EQ	16-Apr-2021	186.90	188.70	192.75	185.00	186.50	187.00	188.57	87860	165.68	2072	52275	59.50
VIJIFIN	EQ	16-Apr-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.64	58078	0.37	69	58076	100.00
VIKASECO	EQ	16-Apr-2021	2.05	2.05	2.05	1.95	2.00	2.00	2.01	939809	18.93	758	708642	75.40
VIKASMCORP	EQ	16-Apr-2021	2.90	2.95	3.00	2.90	3.00	3.00	2.96	1731841	51.26	2081	961398	55.51
VIKASPROP	EQ	16-Apr-2021	2.40	2.40	2.45	2.30	2.45	2.40	2.38	826341	19.70	368	552037	66.80
VIKASWSP	EQ	16-Apr-2021	5.45	5.60	5.95	5.55	5.85	5.80	5.76	327683	18.89	449	226936	69.25
VIMTALABS	EQ	16-Apr-2021	204.80	204.45	204.50	198.20	198.55	199.45	200.80	69119	138.79	1651	39509	57.16
VINATIORGA	EQ	16-Apr-2021	1622.65	1618.20	1628.95	1599.60	1601.75	1605.20	1612.35	71426	1151.64	7237	30172	42.24
VINDHYATEL	EQ	16-Apr-2021	805.55	815.00	815.00	802.00	809.00	810.00	806.77	11682	94.25	856	6955	59.54
VINYLINDIA	EQ	16-Apr-2021	114.95	115.85	117.30	115.10	115.55	115.45	115.77	49690	57.52	669	29825	60.02
VIPCLOTHNG	BE	16-Apr-2021	12.80	13.25	13.25	12.20	13.00	12.95	12.60	122585	15.44	169	-	-
VIPIND	EQ	16-Apr-2021	328.90	330.60	339.00	322.15	330.00	330.75	327.94	396524	1300.37	10340	154402	38.94
VIPULLTD	BE	16-Apr-2021	29.10	28.50	30.35	28.05	30.35	30.35	29.45	4750	1.40	27	-	-
VISAKAIND	EQ	16-Apr-2021	483.55	489.95	504.35	487.95	498.00	501.35	498.35	44837	223.45	2433	25258	56.33
VISASTEEL	EQ	16-Apr-2021	6.35	6.35	6.65	6.05	6.30	6.20	6.23	67956	4.23	159	36614	53.88
VISHAL	EQ	16-Apr-2021	50.55	50.80	51.45	48.05	49.20	49.05	48.92	80403	39.34	831	44349	55.16
VISHNU	EQ	16-Apr-2021	287.05	287.15	301.40	285.50	301.40	301.40	299.56	8520	25.52	188	7355	86.33
VISHWARAJ	EQ	16-Apr-2021	120.60	120.85	127.00	116.55	123.10	124.10	121.43	78080	94.81	1361	34052	43.61
VIVIDHA	BE	16-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.77	728431	5.64	229	-	-
VIVIMEDLAB	EQ	16-Apr-2021	17.00	17.35	20.40	17.00	19.70	19.75	19.49	3690204	719.16	8056	1381726	37.44
VLSFINANCE	EQ	16-Apr-2021	80.85	82.70	82.70	80.80	81.00	81.05	81.36	14057	11.44	368	10545	75.02
VMARCIND	ST	16-Apr-2021	41.30	42.90	42.90	39.25	41.85	41.00	40.33	138000	55.66	43	93000	67.39
VMART	EQ	16-Apr-2021	2926.25	2901.00	2931.15	2800.00	2810.00	2814.30	2876.20	32871	945.44	8820	15083	45.89
VOLTAMP	EQ	16-Apr-2021	1053.35	1050.00	1084.90	1044.80	1084.90	1075.25	1066.46	5620	59.94	869	3227	57.42
VOLTAS	EQ	16-Apr-2021	947.70	948.10	969.00	943.00	956.45	957.05	961.13	1473891	14166.06	29816	444377	30.15
VRLLOG	EQ	16-Apr-2021	232.40	232.45	233.35	225.80	227.65	227.55	229.88	57180	131.44	2243	25145	43.98
VSSL	EQ	16-Apr-2021	155.75	159.00	172.00	155.40	165.50	166.90	165.79	361520	599.38	6932	207671	57.44
VSTIND	EQ	16-Apr-2021	3262.15	3278.50	3325.00	3222.00	3230.00	3234.70	3256.86	11307	368.25	1939	9313	82.36
VSTTILLERS	EQ	16-Apr-2021	1783.00	1791.95	1820.00	1755.10	1779.90	1780.55	1786.25	7457	133.20	1784	4114	55.17
VTL	EQ	16-Apr-2021	1189.10	1195.05	1210.70	1176.25	1185.00	1188.55	1192.06	43730	521.29	4429	27326	62.49
WABAG	EQ	16-Apr-2021	235.05	236.00	244.50	236.00	240.85	240.75	240.98	284242	684.96	7855	152461	53.64
WABCOINDIA	EQ	16-Apr-2021	6065.15	6097.10	6395.00	6046.35	6320.20	6321.55	6252.75	10285	643.10	3605	5600	54.45
WALCHANNAG	EQ	16-Apr-2021	58.90	59.45	59.70	58.50	58.50	58.65	59.08	116915	69.07	1860	39372	33.68
WANBURY	BE	16-Apr-2021	98.30	98.50	99.70	95.15	97.60	97.50	96.56	15559	15.02	192	-	-
WATERBASE	EQ	16-Apr-2021	107.90	113.00	114.45	110.70	111.00	111.35	112.36	837452	940.96	17763	304965	36.42
WEALTH	EQ	16-Apr-2021	129.70	121.05	134.90	120.80	134.90	134.35	130.49	146	0.19	23	92	63.01
WEBELSOLAR	EQ	16-Apr-2021	43.20	44.75	45.50	43.50	44.00	43.85	44.20	203871	90.10	1285	117905	57.83
WEIZMANIND	EQ	16-Apr-2021	42.20	44.80	44.80	40.35	40.50	40.75	41.50	21197	8.80	289	17788	83.92
WELCORP	EQ	16-Apr-2021	145.25	145.95	146.90	141.15	141.40	142.05	144.01	1078935	1553.77	25263	452809	41.97
WELENT	EQ	16-Apr-2021	101.95	100.35	104.70	100.35	102.30	102.35	102.90	131601	135.41	2791	76796	58.36
WELINV	EQ	16-Apr-2021	416.50	420.85	439.95	415.05	425.05	422.65	425.98	1819	7.75	203	573	31.50
WELSPUNIND	EQ	16-Apr-2021	77.65	77.80	82.00	77.70	80.50	81.20	80.09	1879724	1505.49	13212	861962	45.86
WENDT	EQ	16-Apr-2021	3120.10	3115.00	3148.45	3105.00	3106.00	3112.35	3117.58	544	16.96	151	295	54.23
WESTLIFE	EQ	16-Apr-2021	407.00	416.00	417.60	407.00	409.00	411.55	410.94	194685	800.04	4341	123669	63.52
WEWIN	SM	16-Apr-2021	14.50	15.10	15.10	15.10	15.10	15.10	15.10	3000	0.45	1	3000	100.00
WFL	SM	16-Apr-2021	66.00	67.00	67.00	67.00	67.00	67.00	67.00	1600	1.07	1	1600	100.00
WHEELS	EQ	16-Apr-2021	434.40	435.55	446.00	435.15	441.00	442.90	441.32	4511	19.91	423	2778	61.58
WHIRLPOOL	EQ	16-Apr-2021	2136.90	2156.15	2196.40	2124.05	2130.00	2138.25	2135.15	67815	1447.95	13480	39557	58.33
WILLAMAGOR	EQ	16-Apr-2021	18.35	18.25	19.15	17.50	17.50	17.75	18.24	13535	2.47	146	10903	80.55
WINDMACHIN	EQ	16-Apr-2021	28.50	28.10	29.70	28.10	28.30	28.85	28.81	47183	13.59	362	25724	54.52
WIPRO	EQ	16-Apr-2021	430.70	441.70	473.65	436.00	469.45	469.20	464.06	109361636	507500.32	793471	20785895	19.01
WOCKPHARMA	EQ	16-Apr-2021	445.90	448.20	464.35	444.05	455.65	456.50	456.61	636372	2905.76	17945	142805	22.44
WONDERLA	EQ	16-Apr-2021	185.35	186.30	188.00	183.30	185.35	185.45	185.76	34672	64.41	1279	15618	45.04
WORTH	EQ	16-Apr-2021	48.65	49.20	49.80	47.50	47.50	48.05	48.76	6580	3.21	97	3847	58.47
WSI	BE	16-Apr-2021	6.80	6.50	6.50	6.50	6.50	6.50	6.50	5507	0.36	8	-	-
WSTCSTPAPR	EQ	16-Apr-2021	206.40	209.00	209.30	202.15	204.90	203.10	204.97	112441	230.48	2657	60642	53.93
XCHANGING	EQ	16-Apr-2021	63.80	64.20	64.80	62.60	62.90	62.90	63.11	71614	45.19	869	55484	77.48
XELPMOC	EQ	16-Apr-2021	304.75	308.65	313.60	298.00	299.05	300.95	303.24	12903	39.13	1880	6898	53.46
XPROINDIA	BE	16-Apr-2021	96.85	101.65	101.65	100.00	101.65	101.65	101.53	22474	22.82	170	-	-
YAARII	EQ	16-Apr-2021	105.40	100.35	106.30	100.15	100.15	100.55	102.33	592702	606.53	4807	239018	40.33
YESBANK	EQ	16-Apr-2021	14.55	14.55	14.80	14.45	14.55	14.60	14.63	65324005	9559.62	50080	16447930	25.18
ZEEL	EQ	16-Apr-2021	189.20	189.20	196.90	189.20	196.35	193.95	193.14	7952202	15358.54	52127	1962297	24.68
ZEEL	P2	16-Apr-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.90	231568	4.40	26	231568	100.00
ZEELEARN	EQ	16-Apr-2021	10.00	10.00	10.90	10.00	10.25	10.30	10.38	408908	42.45	755	237092	57.98
ZEEMEDIA	EQ	16-Apr-2021	6.05	6.15	6.15	6.00	6.10	6.05	6.07	456081	27.69	813	328233	71.97
ZENITHEXPO	EQ	16-Apr-2021	67.05	69.00	69.00	65.05	67.10	67.10	67.56	235	0.16	65	105	44.68
ZENITHSTL	BE	16-Apr-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.81	32311	0.26	50	-	-
ZENSARTECH	EQ	16-Apr-2021	269.00	269.95	274.40	266.05	270.00	270.35	271.33	86476	234.63	2694	46202	53.43
ZENTEC	EQ	16-Apr-2021	76.55	78.20	78.50	76.50	76.60	76.80	77.58	86602	67.19	1595	44840	51.78
ZODIAC	SM	16-Apr-2021	16.55	17.20	17.20	17.10	17.10	17.10	17.15	8000	1.37	2	4000	50.00
ZODIACLOTH	EQ	16-Apr-2021	90.30	92.60	92.60	89.00	89.90	89.95	90.54	21190	19.19	430	10929	51.58
ZODJRDMKJ	EQ	16-Apr-2021	25.25	26.15	26.20	24.65	24.80	25.10	25.32	1642	0.42	140	678	41.29
ZOTA	EQ	16-Apr-2021	145.15	151.00	162.00	151.00	157.95	156.45	157.19	123259	193.75	1908	53678	43.55
ZUARI	EQ	16-Apr-2021	91.60	91.60	94.20	90.10	90.75	90.85	92.03	74831	68.87	1578	34147	45.63
ZUARIGLOB	BE	16-Apr-2021	80.45	81.90	81.90	78.60	79.00	79.15	80.03	21819	17.46	185	-	-
ZYDUSWELL	EQ	16-Apr-2021	2081.45	2092.40	2122.00	2052.00	2110.00	2105.10	2096.90	152256	3192.66	6281	123077	80.84