nse-sec-bhavdata-full-2021-04-29.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	29-Apr-2021	37.60	38.00	39.05	36.75	38.75	38.70	38.16	128921	49.20	972	84965	65.90
21STCENMGM	EQ	29-Apr-2021	12.30	12.50	12.50	12.10	12.45	12.15	12.23	6422	0.79	91	3774	58.77
3IINFOTECH	EQ	29-Apr-2021	7.85	8.05	8.10	7.50	7.60	7.60	7.71	30427831	2345.36	11641	14790150	48.61
3MINDIA	EQ	29-Apr-2021	25674.30	25799.00	25938.00	25100.10	25480.00	25494.35	25463.58	3708	944.19	2373	1391	37.51
3PLAND	EQ	29-Apr-2021	9.95	10.50	10.50	9.50	10.00	9.95	9.92	8606	0.85	70	3752	43.60
579GS2030	GS	29-Apr-2021	99.92	97.00	97.00	97.00	97.00	97.00	97.00	200	0.19	1	200	100.00
5PAISA	EQ	29-Apr-2021	370.60	372.30	373.95	362.00	365.00	365.10	367.71	20764	76.35	922	12356	59.51
619GS2034	GS	29-Apr-2021	99.22	95.00	95.00	95.00	95.00	95.00	95.00	500	0.48	2	500	100.00
622GS2035	GS	29-Apr-2021	98.70	100.00	100.00	100.00	100.00	100.00	100.00	500	0.50	1	500	100.00
63MOONS	BE	29-Apr-2021	87.95	89.40	90.00	86.15	88.90	88.30	88.72	56302	49.95	510	-	-
667GS2050	GS	29-Apr-2021	103.00	104.00	104.00	103.00	103.00	103.00	103.56	431	0.45	13	431	100.00
719GS2060	GS	29-Apr-2021	112.00	112.99	113.40	112.00	112.00	112.00	113.09	1357	1.53	21	1357	100.00
763GS2059	GS	29-Apr-2021	115.00	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
772GS2049	GS	29-Apr-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	55	0.07	4	55	100.00
A2ZINFRA	EQ	29-Apr-2021	3.80	3.80	3.85	3.75	3.80	3.75	3.78	288138	10.89	259	214084	74.30
AAKASH	EQ	29-Apr-2021	143.25	145.00	145.40	143.00	143.00	144.30	144.58	42086	60.85	353	12510	29.72
AARON	EQ	29-Apr-2021	52.80	52.80	54.50	51.10	51.40	51.70	52.72	4329	2.28	123	848	19.59
AARTIDRUGS	EQ	29-Apr-2021	719.30	722.00	729.90	717.00	718.05	718.75	723.16	387456	2801.94	11405	89624	23.13
AARTIIND	EQ	29-Apr-2021	1539.20	1549.20	1576.65	1520.00	1555.00	1556.95	1548.21	403736	6250.70	19872	97767	24.22
AARTISURF	EQ	29-Apr-2021	1483.70	1507.00	1515.00	1440.00	1451.50	1457.30	1468.23	19716	289.48	2454	10694	54.24
AARVEEDEN	BE	29-Apr-2021	21.40	21.50	21.50	20.35	20.85	20.80	20.58	3127	0.64	48	-	-
AARVI	EQ	29-Apr-2021	49.70	50.70	50.70	48.05	48.15	48.40	48.93	10433	5.10	138	6950	66.62
AAVAS	EQ	29-Apr-2021	2276.20	2305.80	2345.00	2250.00	2285.00	2292.55	2303.16	194850	4487.71	20070	50188	25.76
ABAN	EQ	29-Apr-2021	29.65	29.85	30.10	29.35	29.60	29.85	29.73	55010	16.35	765	39402	71.63
ABB	EQ	29-Apr-2021	1387.90	1405.00	1405.00	1377.00	1383.90	1381.30	1386.53	110440	1531.28	13611	34876	31.58
ABBOTINDIA	EQ	29-Apr-2021	15172.90	15173.05	15230.00	14985.05	15000.00	14997.25	15121.76	7789	1177.83	2099	5514	70.79
ABCAPITAL	EQ	29-Apr-2021	118.50	119.00	119.80	115.55	116.00	115.90	117.37	1869582	2194.38	15069	732672	39.19
ABFRL	EQ	29-Apr-2021	179.75	181.00	184.20	177.00	177.80	177.75	180.01	1838221	3309.04	21632	900973	49.01
ABFRLPP1	E1	29-Apr-2021	148.80	146.80	150.90	146.00	147.05	147.05	148.22	1182	1.75	107	770	65.14
ABMINTLTD	EQ	29-Apr-2021	48.75	48.70	48.75	46.50	48.00	47.10	47.87	668	0.32	25	544	81.44
ABSLBANETF	EQ	29-Apr-2021	335.19	338.19	341.93	333.10	334.24	335.23	336.48	435	1.46	46	317	72.87
ABSLNN50ET	EQ	29-Apr-2021	352.34	354.60	355.40	352.50	352.60	352.68	354.48	535	1.90	10	501	93.64
ABSLRIF6RG	MF	29-Apr-2021	8.46	8.79	8.79	8.79	8.79	8.79	8.79	369	0.03	4	369	100.00
ACC	EQ	29-Apr-2021	1872.15	1881.00	1886.80	1855.00	1879.00	1877.05	1869.66	597466	11170.61	19591	174203	29.16
ACCELYA	EQ	29-Apr-2021	867.15	871.50	1020.00	866.05	953.60	956.50	985.33	260182	2563.64	17811	36838	14.16
ACCURACY	EQ	29-Apr-2021	59.75	60.05	61.00	58.00	60.00	60.35	59.55	7868	4.69	76	4590	58.34
ACE	EQ	29-Apr-2021	150.10	151.20	153.80	148.00	148.60	148.30	149.65	134833	201.77	2137	82280	61.02
ACRYSIL	EQ	29-Apr-2021	329.35	339.00	339.00	323.00	328.60	327.20	327.92	32582	106.84	1277	16952	52.03
ADANIENT	EQ	29-Apr-2021	1185.20	1196.55	1212.65	1178.00	1185.75	1182.30	1195.22	4070698	48653.88	73596	738707	18.15
ADANIGREEN	EQ	29-Apr-2021	1054.70	1060.00	1065.00	1049.00	1056.25	1055.75	1055.81	218774	2309.84	10208	110065	50.31
ADANIPORTS	EQ	29-Apr-2021	746.25	753.20	765.85	743.40	746.40	746.75	753.06	13851910	104313.86	153293	1304895	9.42
ADANIPOWER	EQ	29-Apr-2021	94.50	96.90	99.20	95.70	96.50	97.00	98.04	41341948	40532.61	100623	12794658	30.95
ADANITRANS	EQ	29-Apr-2021	1056.55	1065.40	1065.45	1033.30	1050.00	1050.15	1050.31	335442	3523.17	13400	174590	52.05
ADFFOODS	EQ	29-Apr-2021	965.40	980.00	995.40	958.55	966.00	962.05	973.16	24773	241.08	3208	11414	46.07
ADHUNIKIND	EQ	29-Apr-2021	22.70	22.70	24.70	22.15	23.85	23.85	23.92	171707	41.07	814	112232	65.36
ADL	BE	29-Apr-2021	29.90	28.50	30.00	28.50	29.05	29.05	29.43	1214	0.36	20	-	-
ADORWELD	EQ	29-Apr-2021	365.85	367.35	375.00	360.35	361.00	363.25	367.62	21587	79.36	1162	15496	71.78
ADROITINFO	EQ	29-Apr-2021	8.50	8.90	8.90	8.90	8.90	8.90	8.90	1291	0.11	8	1291	100.00
ADSL	EQ	29-Apr-2021	46.95	47.00	47.80	46.50	46.90	46.80	47.02	72924	34.29	741	50056	68.64
ADVANIHOTR	EQ	29-Apr-2021	53.05	54.70	54.75	52.55	54.40	54.20	53.91	4844	2.61	67	3428	70.77
ADVENZYMES	EQ	29-Apr-2021	405.45	409.95	415.05	395.10	405.50	405.15	406.89	481950	1961.03	12231	131390	27.26
AEGISCHEM	EQ	29-Apr-2021	313.35	316.50	319.90	302.25	309.00	308.55	309.29	372367	1151.71	11556	142422	38.25
AFFLE	EQ	29-Apr-2021	5531.75	5620.00	5680.00	5540.00	5564.95	5547.85	5595.41	53825	3011.73	10771	22048	40.96
AGARIND	EQ	29-Apr-2021	157.35	157.40	161.00	154.95	156.00	155.10	157.98	8265	13.06	260	6330	76.59
AGCNET	EQ	29-Apr-2021	1658.95	1684.35	1692.00	1600.00	1605.00	1626.10	1662.74	8317	138.29	452	6781	81.53
AGRITECH	EQ	29-Apr-2021	35.30	36.95	37.05	36.10	37.05	37.05	36.92	20050	7.40	202	14042	70.03
AGROPHOS	EQ	29-Apr-2021	11.55	11.00	11.90	11.00	11.60	11.55	11.42	56330	6.43	234	35723	63.42
AHLADA	EQ	29-Apr-2021	98.85	98.50	100.00	97.30	97.50	97.50	98.30	2698	2.65	50	2407	89.21
AHLEAST	EQ	29-Apr-2021	147.05	149.90	149.90	146.50	146.50	147.15	147.36	1214	1.79	68	944	77.76
AHLUCONT	EQ	29-Apr-2021	287.50	288.70	289.95	285.00	285.05	285.40	286.78	2108	6.05	156	1283	60.86
AHLWEST	EQ	29-Apr-2021	205.50	208.85	214.00	199.00	214.00	213.10	208.97	5702	11.92	518	3548	62.22
AIAENG	EQ	29-Apr-2021	1920.15	1920.00	1931.65	1870.00	1890.00	1880.15	1888.81	11826	223.37	2698	5546	46.90
AIRAN	EQ	29-Apr-2021	16.45	16.60	16.65	16.05	16.40	16.30	16.28	16502	2.69	156	9902	60.00
AISL	SM	29-Apr-2021	39.60	39.00	39.35	38.30	39.15	39.15	38.98	22800	8.89	15	3600	15.79
AJANTPHARM	EQ	29-Apr-2021	1824.20	1838.05	1914.35	1812.00	1880.00	1891.70	1871.60	321014	6008.09	23348	136428	42.50
AJMERA	EQ	29-Apr-2021	114.90	115.85	116.10	112.40	112.55	112.90	113.32	18596	21.07	1006	9060	48.72
AJOONI	SM	29-Apr-2021	34.20	34.55	35.90	34.00	35.90	35.90	34.82	66660	23.21	15	48884	73.33
AKASH	EQ	29-Apr-2021	181.35	183.05	199.90	174.00	189.90	190.90	183.47	30546	56.04	1270	18940	62.00
AKG	EQ	29-Apr-2021	28.05	26.70	29.45	26.70	29.45	29.45	28.63	22999	6.58	286	16621	72.27
AKSHARCHEM	EQ	29-Apr-2021	249.85	250.00	255.00	245.30	249.00	247.95	249.73	11737	29.31	623	6572	55.99
AKSHOPTFBR	EQ	29-Apr-2021	6.00	6.05	6.15	5.85	5.85	5.90	5.94	186181	11.06	338	143260	76.95
AKZOINDIA	EQ	29-Apr-2021	2240.60	2250.00	2268.00	2220.00	2229.30	2224.95	2244.87	5932	133.17	1143	2179	36.73
ALANKIT	EQ	29-Apr-2021	14.10	14.15	14.40	14.00	14.00	14.15	14.25	70674	10.07	524	55399	78.39
ALBERTDAVD	EQ	29-Apr-2021	446.20	446.00	452.65	441.25	441.35	442.80	445.70	7977	35.55	593	5101	63.95
ALEMBICLTD	EQ	29-Apr-2021	109.05	109.50	110.50	106.15	106.95	106.95	108.50	474089	514.40	5360	154507	32.59
ALICON	EQ	29-Apr-2021	475.45	481.95	481.95	456.10	475.00	473.95	472.31	11935	56.37	765	8211	68.80
ALKALI	EQ	29-Apr-2021	56.65	56.95	58.35	56.00	56.70	57.05	57.18	29207	16.70	778	20131	68.93
ALKEM	EQ	29-Apr-2021	2774.75	2779.00	2820.60	2741.05	2765.00	2761.70	2762.17	201839	5575.15	17930	103822	51.44
ALKYLAMINE	EQ	29-Apr-2021	7584.85	7560.00	8300.00	7521.30	8135.00	8156.85	7991.40	279240	22315.18	52860	57017	20.42
ALLCARGO	EQ	29-Apr-2021	123.10	123.25	124.50	122.55	123.90	123.70	123.66	95123	117.63	1970	54394	57.18
ALLSEC	EQ	29-Apr-2021	333.40	333.40	345.55	329.00	335.90	336.55	336.86	13926	46.91	555	8916	64.02
ALMONDZ	EQ	29-Apr-2021	28.25	29.65	29.65	27.60	28.00	28.30	28.54	2022	0.58	68	1798	88.92
ALOKINDS	EQ	29-Apr-2021	19.90	19.80	20.10	19.30	19.50	19.40	19.55	19955894	3900.49	26495	8912548	44.66
ALPA	BE	29-Apr-2021	60.75	57.75	57.75	57.75	57.75	57.75	57.75	38474	22.22	339	-	-
ALPHAGEO	EQ	29-Apr-2021	206.35	205.95	213.00	197.95	211.05	209.95	205.72	43109	88.69	1185	23080	53.54
ALPSINDUS	EQ	29-Apr-2021	1.50	1.50	1.55	1.50	1.55	1.55	1.53	2892	0.04	18	1762	60.93
AMARAJABAT	EQ	29-Apr-2021	813.15	823.00	826.00	801.00	803.00	802.20	813.20	1335655	10861.53	35089	403958	30.24
AMBANIORG	SM	29-Apr-2021	49.75	49.75	50.00	49.75	50.00	49.80	49.81	8000	3.99	2	8000	100.00
AMBER	EQ	29-Apr-2021	3205.50	3239.80	3247.00	3137.00	3164.95	3167.60	3183.47	41212	1311.97	7101	25633	62.20
AMBICAAGAR	EQ	29-Apr-2021	15.90	16.65	16.65	16.65	16.65	16.65	16.65	2580	0.43	16	2580	100.00
AMBIKCO	EQ	29-Apr-2021	904.50	916.95	923.00	900.00	905.40	909.95	910.05	6596	60.03	710	4272	64.77
AMBUJACEM	EQ	29-Apr-2021	308.85	311.00	315.00	307.25	314.50	314.05	311.30	6658734	20728.59	59044	1883061	28.28
AMDIND	EQ	29-Apr-2021	17.90	18.40	18.40	17.45	18.25	18.20	18.03	9041	1.63	65	5236	57.91
AMJLAND	EQ	29-Apr-2021	23.05	23.55	24.35	23.05	24.35	23.55	23.51	2383	0.56	37	2242	94.08
AMRUTANJAN	EQ	29-Apr-2021	636.70	639.90	642.75	627.80	631.00	630.50	633.10	30541	193.36	1983	11666	38.20
ANANTRAJ	EQ	29-Apr-2021	51.55	52.10	52.40	50.00	50.30	50.45	50.60	260379	131.75	2023	164878	63.32
ANDHRACEMT	EQ	29-Apr-2021	5.35	5.40	5.40	5.25	5.35	5.35	5.33	190799	10.18	745	125523	65.79
ANDHRAPAP	EQ	29-Apr-2021	215.75	217.60	217.60	211.50	213.60	213.00	213.76	9609	20.54	304	6936	72.18
ANDHRSUGAR	EQ	29-Apr-2021	361.70	363.65	376.90	351.85	375.00	374.60	367.55	451515	1659.53	13845	156948	34.76
ANGELBRKG	EQ	29-Apr-2021	365.45	367.05	375.35	356.00	359.00	359.20	365.00	319467	1166.06	9650	100093	31.33
ANIKINDS	EQ	29-Apr-2021	13.90	13.70	14.60	13.55	14.00	14.00	14.00	26939	3.77	74	22615	83.95
ANKITMETAL	EQ	29-Apr-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.97	53285	0.52	60	43912	82.41
ANSALAPI	EQ	29-Apr-2021	6.00	6.00	6.10	5.95	5.95	6.00	6.02	32572	1.96	83	27320	83.88
ANSALHSG	EQ	29-Apr-2021	5.15	5.10	5.30	5.10	5.25	5.15	5.17	17278	0.89	61	14844	85.91
ANUP	EQ	29-Apr-2021	602.25	608.95	613.75	583.00	584.00	586.15	592.92	19035	112.86	2144	11927	62.66
ANURAS	EQ	29-Apr-2021	640.00	654.00	658.00	622.00	632.10	632.20	635.87	494639	3145.24	21372	201714	40.78
APARINDS	EQ	29-Apr-2021	510.95	517.70	518.80	493.15	496.05	497.30	500.89	110377	552.86	6713	59692	54.08
APCL	EQ	29-Apr-2021	210.85	211.65	215.00	209.05	209.40	209.45	211.35	14913	31.52	553	10264	68.83
APCOTEXIND	EQ	29-Apr-2021	217.85	220.00	229.00	215.00	226.40	224.60	221.56	463129	1026.12	13832	160721	34.70
APEX	EQ	29-Apr-2021	215.35	216.45	218.75	212.00	213.40	213.35	215.03	59565	128.08	1760	26111	43.84
APLAPOLLO	EQ	29-Apr-2021	1321.15	1329.00	1342.35	1297.00	1318.55	1330.15	1319.38	143812	1897.42	8113	84038	58.44
APLLTD	EQ	29-Apr-2021	987.40	992.50	993.80	975.00	981.40	982.10	982.90	281734	2769.16	8554	107328	38.10
APOLLO	EQ	29-Apr-2021	92.05	93.90	110.45	93.55	110.45	110.45	105.94	4111567	4355.86	42077	786068	19.12
APOLLOHOSP	EQ	29-Apr-2021	3199.25	3199.25	3260.00	3199.25	3240.00	3238.90	3235.46	589707	19079.72	28842	181861	30.84
APOLLOPIPE	EQ	29-Apr-2021	1145.05	1157.95	1166.00	1123.60	1145.50	1160.50	1151.44	48542	558.93	7302	24922	51.34
APOLLOTYRE	EQ	29-Apr-2021	212.75	215.55	216.40	206.70	208.20	208.05	209.90	8818857	18511.22	44343	1889484	21.43
APOLSINHOT	EQ	29-Apr-2021	566.30	574.15	574.20	555.00	555.00	555.65	562.19	1801	10.13	80	1556	86.40
APTECHT	EQ	29-Apr-2021	203.40	204.90	206.85	200.95	203.00	203.20	203.83	134963	275.09	3601	51650	38.27
ARCHIDPLY	EQ	29-Apr-2021	30.80	30.90	32.30	30.15	31.85	31.85	31.34	22728	7.12	247	16101	70.84
ARCHIES	EQ	29-Apr-2021	11.35	11.35	11.50	10.85	11.00	11.00	11.09	81164	9.00	263	67195	82.79
ARENTERP	EQ	29-Apr-2021	11.20	11.70	11.70	11.25	11.55	11.55	11.55	532	0.06	16	524	98.50
ARIES	EQ	29-Apr-2021	84.15	84.50	93.75	84.15	89.50	91.20	89.49	182279	163.12	2328	82280	45.14
ARIHANT	EQ	29-Apr-2021	19.45	19.40	19.40	18.50	18.50	18.50	18.52	16866	3.12	127	14875	88.20
ARIHANTSUP	BE	29-Apr-2021	60.30	57.35	62.45	57.35	60.45	60.45	59.54	4409	2.62	58	-	-
ARMANFIN	EQ	29-Apr-2021	571.75	561.75	590.00	561.75	571.00	574.25	574.01	7296	41.88	456	3443	47.19
AROGRANITE	EQ	29-Apr-2021	45.35	46.80	46.80	43.65	43.85	44.20	44.74	30825	13.79	369	13530	43.89
ARROWGREEN	EQ	29-Apr-2021	75.50	76.60	76.60	72.55	76.35	75.70	75.52	5864	4.43	205	4587	78.22
ARSHIYA	EQ	29-Apr-2021	31.95	32.70	33.30	30.65	31.75	31.35	32.15	56233	18.08	632	28341	50.40
ARSSINFRA	EQ	29-Apr-2021	24.95	25.45	25.45	24.55	24.70	24.55	24.77	10345	2.56	107	5915	57.18
ARTEMISMED	EQ	29-Apr-2021	197.15	203.65	203.65	188.35	192.85	190.10	191.61	19727	37.80	373	15873	80.46
ARVEE	BE	29-Apr-2021	126.50	132.80	132.80	132.80	132.80	132.80	132.80	108	0.14	5	-	-
ARVIND	EQ	29-Apr-2021	67.70	67.80	69.25	66.15	67.80	67.45	67.69	966414	654.12	6652	417110	43.16
ARVINDFASN	EQ	29-Apr-2021	131.80	133.00	133.90	129.25	130.80	131.30	131.10	77799	102.00	1796	45157	58.04
ARVSMART	EQ	29-Apr-2021	97.90	98.25	98.70	96.10	96.90	97.15	97.16	35219	34.22	724	17192	48.81
ASAHIINDIA	EQ	29-Apr-2021	303.80	304.75	305.30	297.00	301.00	300.80	301.16	38669	116.46	1451	23645	61.15
ASAHISONG	EQ	29-Apr-2021	342.15	343.15	358.30	333.30	348.00	346.75	346.26	25646	88.80	703	11965	46.65
ASAL	EQ	29-Apr-2021	33.20	32.30	33.20	32.25	32.55	32.60	32.56	5037	1.64	40	3521	69.90
ASALCBR	EQ	29-Apr-2021	417.60	423.00	428.60	416.25	419.70	419.10	419.34	51761	217.06	3073	36557	70.63
ASHAPURMIN	EQ	29-Apr-2021	145.40	149.40	172.00	139.20	158.80	158.70	157.86	3926780	6198.94	85748	882175	22.47
ASHIANA	EQ	29-Apr-2021	124.75	125.95	126.00	123.00	124.40	123.95	124.30	26449	32.87	571	15301	57.85
ASHIMASYN	EQ	29-Apr-2021	15.90	15.95	16.00	15.50	15.55	15.85	15.75	44159	6.96	138	36537	82.74
ASHOKA	EQ	29-Apr-2021	83.20	84.30	87.25	82.95	83.30	83.40	85.10	3050884	2596.19	17314	989627	32.44
ASHOKLEY	EQ	29-Apr-2021	116.95	118.05	119.40	114.70	115.05	115.10	116.22	22960700	26684.30	61564	7613988	33.16
ASIANHOTNR	EQ	29-Apr-2021	65.55	66.20	66.20	64.45	65.50	65.40	65.08	1573	1.02	71	1118	71.07
ASIANPAINT	EQ	29-Apr-2021	2614.55	2630.00	2642.00	2570.00	2613.00	2613.45	2607.33	1295346	33773.94	64039	447979	34.58
ASIANTILES	EQ	29-Apr-2021	160.25	163.00	163.00	156.35	158.45	158.50	159.04	137171	218.16	2367	94960	69.23
ASLIND	SM	29-Apr-2021	19.25	20.20	20.20	20.20	20.20	20.20	20.20	4000	0.81	1	4000	100.00
ASPINWALL	EQ	29-Apr-2021	173.60	174.85	178.80	171.50	178.10	176.50	176.29	690	1.22	39	315	45.65
ASTEC	EQ	29-Apr-2021	1145.55	1156.00	1175.00	1129.00	1161.00	1165.55	1155.39	46748	540.12	3586	29976	64.12
ASTERDM	EQ	29-Apr-2021	148.25	149.05	150.10	145.00	145.50	145.40	146.61	450761	660.87	7876	254777	56.52
ASTRAL	EQ	29-Apr-2021	1657.95	1667.65	1681.90	1626.00	1632.95	1631.95	1642.13	169348	2780.91	27817	72592	42.87
ASTRAMICRO	EQ	29-Apr-2021	116.20	117.20	119.65	115.10	115.65	115.85	117.58	347960	409.13	5039	136036	39.10
ASTRAZEN	EQ	29-Apr-2021	4067.80	4068.00	4107.50	3862.00	3874.65	3878.10	3935.97	123676	4867.85	16055	59457	48.07
ASTRON	EQ	29-Apr-2021	39.70	39.90	41.80	39.30	41.00	40.70	41.04	124371	51.04	1178	62968	50.63
ATFL	EQ	29-Apr-2021	883.25	887.75	900.00	865.00	871.05	879.35	884.62	48511	429.14	3252	21563	44.45
ATGL	EQ	29-Apr-2021	1154.95	1169.90	1169.90	1135.15	1151.00	1147.70	1152.99	1002228	11555.56	21715	659649	65.82
ATLANTA	EQ	29-Apr-2021	7.55	8.25	8.30	7.05	7.30	7.30	7.63	60878	4.65	340	30913	50.78
ATUL	EQ	29-Apr-2021	8427.40	8537.95	8537.95	8320.05	8380.00	8375.05	8393.37	26104	2191.01	4055	17225	65.99
ATULAUTO	EQ	29-Apr-2021	174.50	178.00	178.00	172.00	172.65	172.75	174.04	24717	43.02	861	12244	49.54
AUBANK	EQ	29-Apr-2021	1148.80	1145.00	1172.00	1115.00	1125.15	1124.50	1136.68	2613836	29711.06	68025	358895	13.73
AURIONPRO	EQ	29-Apr-2021	172.75	174.00	174.25	167.10	168.00	168.55	169.35	73314	124.16	1937	42716	58.26
AUROPHARMA	EQ	29-Apr-2021	963.00	965.10	989.00	962.05	967.90	967.20	975.79	2279268	22240.93	51607	421315	18.48
AUSOMENT	EQ	29-Apr-2021	63.75	68.00	68.00	60.85	63.90	62.55	63.19	35400	22.37	701	17436	49.25
AUTOAXLES	EQ	29-Apr-2021	986.20	986.00	998.25	969.55	981.75	984.10	981.08	18643	182.90	1207	11973	64.22
AUTOIND	EQ	29-Apr-2021	35.70	36.30	36.30	35.00	35.15	35.25	35.68	12499	4.46	211	7805	62.44
AVADHSUGAR	EQ	29-Apr-2021	251.30	254.00	269.20	246.20	264.00	264.90	260.61	530219	1381.79	7982	170943	32.24
AVANTIFEED	EQ	29-Apr-2021	495.20	499.00	507.50	486.60	501.90	502.50	497.44	689135	3428.03	12597	283792	41.18
AVTNPL	EQ	29-Apr-2021	50.75	51.20	51.20	47.95	48.75	48.60	49.02	275893	135.26	3025	141284	51.21
AWHCL	EQ	29-Apr-2021	301.05	303.40	304.90	295.30	298.50	299.90	300.73	129403	389.15	6092	50930	39.36
AXISBANK	EQ	29-Apr-2021	708.15	712.00	726.90	707.00	717.10	719.40	717.41	25939327	186091.96	312079	7357520	28.36
AXISBNKETF	EQ	29-Apr-2021	335.82	339.17	342.73	334.34	337.12	338.02	338.25	4929	16.67	56	2406	48.81
AXISCADES	EQ	29-Apr-2021	64.50	65.15	65.90	60.40	61.20	60.80	61.78	241646	149.29	3015	156308	64.68
AXISGOLD	EQ	29-Apr-2021	40.68	40.81	41.19	40.70	40.79	40.77	40.85	72540	29.63	1272	48478	66.83
AXISNIFTY	EQ	29-Apr-2021	153.86	155.61	155.99	153.07	153.72	153.71	154.08	5484	8.45	132	4523	82.48
AXISTECETF	EQ	29-Apr-2021	257.33	262.99	262.99	252.01	254.05	256.02	258.17	1033	2.67	63	666	64.47
AYMSYNTEX	EQ	29-Apr-2021	46.45	45.15	47.20	44.65	47.20	45.90	45.95	42605	19.58	327	36999	86.84
BAFNAPH	EQ	29-Apr-2021	132.05	132.05	134.30	130.25	131.10	132.25	132.07	8708	11.50	404	6031	69.26
BAGFILMS	EQ	29-Apr-2021	2.50	2.60	2.60	2.40	2.60	2.60	2.56	566839	14.53	350	427808	75.47
BAJAJ-AUTO	EQ	29-Apr-2021	3889.75	3943.00	3954.30	3807.10	3818.95	3836.45	3880.32	1335444	51819.50	92106	168500	12.62
BAJAJCON	EQ	29-Apr-2021	287.05	291.95	291.95	271.00	281.00	280.40	284.61	722714	2056.90	17440	378970	52.44
BAJAJELEC	EQ	29-Apr-2021	1144.80	1167.00	1224.00	1137.40	1155.00	1150.60	1179.53	251536	2966.95	15940	93261	37.08
BAJAJFINSV	EQ	29-Apr-2021	10489.30	10540.00	11300.00	10520.00	11175.45	11176.55	10980.40	1696498	186282.21	165425	195324	11.51
BAJAJHIND	EQ	29-Apr-2021	6.90	7.00	7.20	6.60	7.00	7.00	6.92	14062524	973.30	6820	5004017	35.58
BAJAJHLDNG	EQ	29-Apr-2021	3457.90	3513.00	3663.00	3460.60	3535.00	3510.80	3581.28	145361	5205.79	21900	26354	18.13
BAJFINANCE	EQ	29-Apr-2021	5280.90	5350.00	5525.00	5330.00	5475.00	5484.85	5440.24	7258486	394879.42	392154	1537401	21.18
BALAJITELE	EQ	29-Apr-2021	56.90	56.40	57.65	56.25	56.35	56.60	56.88	55839	31.76	873	26966	48.29
BALAMINES	EQ	29-Apr-2021	2424.10	2424.10	2589.70	2322.60	2525.00	2536.00	2470.99	749534	18520.89	51218	133091	17.76
BALAXI	EQ	29-Apr-2021	574.00	594.95	594.95	550.55	559.95	561.75	565.95	2862	16.20	317	1768	61.77
BALKRISHNA	EQ	29-Apr-2021	20.05	20.00	21.05	19.15	19.75	19.75	20.42	7552	1.54	59	3617	47.89
BALKRISIND	EQ	29-Apr-2021	1759.40	1759.00	1787.90	1743.00	1765.20	1766.85	1766.59	370947	6553.12	17067	125361	33.79
BALLARPUR	BZ	29-Apr-2021	1.10	1.10	1.15	1.05	1.10	1.15	1.11	715563	7.97	186	-	-
BALMLAWRIE	EQ	29-Apr-2021	126.20	128.40	128.80	124.50	125.90	125.70	126.61	376525	476.72	5586	117304	31.15
BALPHARMA	EQ	29-Apr-2021	117.90	117.95	126.90	112.40	114.40	114.30	117.44	651181	764.76	9222	230869	35.45
BALRAMCHIN	EQ	29-Apr-2021	267.60	269.70	277.00	262.10	276.00	274.35	271.32	2897071	7860.46	38364	557253	19.24
BANARBEADS	EQ	29-Apr-2021	49.75	49.70	50.00	48.95	48.95	48.95	49.41	1253	0.62	34	999	79.73
BANARISUG	EQ	29-Apr-2021	1614.70	1621.05	1680.00	1610.15	1679.00	1667.45	1645.90	1414	23.27	349	888	62.80
BANCOINDIA	EQ	29-Apr-2021	150.30	151.45	155.90	147.75	155.00	153.20	151.78	138533	210.27	2104	82915	59.85
BANDHANBNK	EQ	29-Apr-2021	328.50	329.75	333.80	324.50	331.50	332.10	329.67	7633906	25166.48	89567	2085268	27.32
BANG	EQ	29-Apr-2021	27.70	27.95	28.00	26.85	27.45	27.45	27.28	4168	1.14	133	3423	82.13
BANKA	EQ	29-Apr-2021	60.25	64.00	64.00	61.10	62.20	62.00	61.90	6744	4.17	105	6109	90.58
BANKBARODA	EQ	29-Apr-2021	67.75	68.45	69.75	66.55	66.75	66.85	67.59	50981272	34457.14	75497	7445773	14.60
BANKBEES	EQ	29-Apr-2021	338.39	338.80	343.80	334.20	337.12	337.79	338.92	1410461	4780.35	16031	464059	32.90
BANKINDIA	EQ	29-Apr-2021	68.15	68.60	69.20	66.65	67.35	67.50	67.68	5084967	3441.29	17545	954575	18.77
BANSWRAS	EQ	29-Apr-2021	100.55	101.35	101.35	95.30	97.00	97.15	97.05	5915	5.74	205	3172	53.63
BARBEQUE	EQ	29-Apr-2021	635.25	634.00	641.15	629.05	629.80	630.90	634.16	62237	394.68	5779	23096	37.11
BARTRONICS	BZ	29-Apr-2021	2.15	2.25	2.25	2.15	2.20	2.20	2.22	13266	0.30	35	-	-
BASF	EQ	29-Apr-2021	2051.15	2100.00	2109.00	2066.45	2075.00	2073.95	2083.65	24211	504.47	3801	9918	40.96
BASML	EQ	29-Apr-2021	63.85	65.10	65.10	61.10	63.90	63.65	63.19	12592	7.96	313	5720	45.43
BATAINDIA	EQ	29-Apr-2021	1348.95	1359.90	1362.30	1339.05	1350.00	1350.50	1350.36	564376	7621.09	19886	251182	44.51
BAYERCROP	EQ	29-Apr-2021	5399.25	5430.00	5430.00	5258.00	5266.95	5275.20	5310.37	22682	1204.50	9327	10426	45.97
BBL	EQ	29-Apr-2021	1150.10	1155.85	1175.85	1143.00	1165.00	1161.15	1160.88	10791	125.27	1072	7596	70.39
BBTC	EQ	29-Apr-2021	1130.90	1140.00	1196.00	1131.00	1177.75	1179.35	1178.50	212827	2508.17	10153	45309	21.29
BCG	EQ	29-Apr-2021	7.85	7.95	7.95	7.50	7.75	7.75	7.70	2206795	169.82	1249	1293212	58.60
BCLIND	EQ	29-Apr-2021	121.60	121.65	124.75	119.00	119.35	120.30	121.10	56741	68.71	815	41582	73.28
BCONCEPTS	SM	29-Apr-2021	25.25	24.00	24.00	24.00	24.00	24.00	24.00	9000	2.16	3	9000	100.00
BCP	EQ	29-Apr-2021	3.25	3.25	3.30	3.15	3.30	3.30	3.21	284624	9.15	276	213146	74.89
BDL	EQ	29-Apr-2021	343.85	346.60	351.90	340.00	342.00	341.45	345.47	195182	674.30	6204	83228	42.64
BEARDSELL	EQ	29-Apr-2021	9.95	10.00	10.50	9.75	10.25	10.25	10.08	27979	2.82	86	26093	93.26
BECTORFOOD	EQ	29-Apr-2021	362.25	364.90	365.90	355.80	357.45	358.65	360.35	218954	789.00	7416	103376	47.21
BEDMUTHA	EQ	29-Apr-2021	25.10	25.60	26.25	24.15	25.60	25.45	25.60	5954	1.52	123	5015	84.23
BEL	EQ	29-Apr-2021	128.80	130.00	131.25	129.15	130.10	129.85	130.14	5553358	7226.87	28084	1451511	26.14
BEML	EQ	29-Apr-2021	1178.60	1188.80	1198.80	1159.55	1162.45	1164.50	1176.55	197733	2326.43	10871	47180	23.86
BEPL	EQ	29-Apr-2021	157.90	159.35	167.35	157.35	163.00	163.40	163.37	2865750	4681.91	25852	1087315	37.94
BERGEPAINT	EQ	29-Apr-2021	717.80	718.90	726.90	712.30	715.50	714.70	717.34	528346	3790.06	15344	134933	25.54
BESTAGRO	EQ	29-Apr-2021	461.50	495.00	495.00	421.25	430.00	432.50	486.96	241298	1175.03	2396	210772	87.35
BETA	SM	29-Apr-2021	193.75	203.40	203.40	184.60	194.50	193.60	200.37	124800	250.06	128	94400	75.64
BFINVEST	EQ	29-Apr-2021	327.70	328.00	330.95	297.35	307.25	310.85	315.54	750637	2368.52	19731	100920	13.44
BFUTILITIE	EQ	29-Apr-2021	279.40	277.75	297.80	261.75	287.00	286.95	280.91	2949508	8285.44	57753	589589	19.99
BGRENERGY	EQ	29-Apr-2021	46.65	47.80	47.80	45.60	45.90	45.80	46.19	192152	88.75	2018	119872	62.38
BHAGERIA	EQ	29-Apr-2021	163.65	164.90	169.60	164.50	165.60	165.75	166.58	44968	74.91	811	20660	45.94
BHAGYANGR	EQ	29-Apr-2021	48.60	47.75	50.90	47.30	47.55	47.90	48.90	91719	44.85	1004	58009	63.25
BHAGYAPROP	EQ	29-Apr-2021	27.60	27.95	29.00	26.75	27.10	27.65	27.77	65748	18.26	426	30113	45.80
BHANDARI	EQ	29-Apr-2021	2.45	2.55	2.55	2.40	2.40	2.40	2.49	100669	2.51	191	85762	85.19
BHARATFORG	EQ	29-Apr-2021	592.45	598.00	613.10	586.30	605.00	604.70	600.32	3162769	18986.84	55631	555515	17.56
BHARATGEAR	EQ	29-Apr-2021	80.80	81.95	83.30	78.65	79.70	79.25	81.39	23552	19.17	471	13247	56.25
BHARATRAS	EQ	29-Apr-2021	12839.90	12951.00	13198.90	11536.65	11790.00	11809.15	12028.96	47953	5768.25	16845	12888	26.88
BHARATWIRE	EQ	29-Apr-2021	45.20	47.45	47.45	43.10	45.00	45.00	44.52	27670	12.32	243	17449	63.06
BHARTIARTL	EQ	29-Apr-2021	544.30	549.70	550.00	539.10	540.20	540.85	542.81	8683857	47136.94	98579	3138384	36.14
BHEL	EQ	29-Apr-2021	48.10	48.50	49.15	47.05	47.35	47.20	47.85	35047086	16770.10	48276	6652780	18.98
BIGBLOC	EQ	29-Apr-2021	84.60	88.75	88.80	82.25	82.25	83.00	84.51	4145	3.50	144	2914	70.30
BIL	BE	29-Apr-2021	195.00	198.90	200.05	190.00	192.50	192.15	197.20	1982	3.91	54	-	-
BINDALAGRO	EQ	29-Apr-2021	17.00	17.00	17.30	16.65	17.00	16.95	16.93	32733	5.54	294	24768	75.67
BIOCON	EQ	29-Apr-2021	390.85	388.00	402.25	385.95	394.00	393.90	395.86	13684521	54171.03	121676	2882051	21.06
BIOFILCHEM	EQ	29-Apr-2021	82.05	85.50	85.50	77.95	77.95	77.95	80.30	218288	175.28	2150	144170	66.05
BIRET	RR	29-Apr-2021	243.38	244.00	244.48	241.64	242.00	242.05	242.38	366000	887.11	801	327000	89.34
BIRLACABLE	EQ	29-Apr-2021	59.30	59.80	59.90	58.50	58.50	58.60	59.05	24526	14.48	628	17056	69.54
BIRLACORPN	EQ	29-Apr-2021	918.80	923.40	934.00	915.05	920.50	918.80	922.42	86693	799.67	3911	49222	56.78
BIRLAMONEY	EQ	29-Apr-2021	40.75	41.25	41.25	40.10	40.20	40.25	40.52	85851	34.78	903	47165	54.94
BIRLATYRE	EQ	29-Apr-2021	25.05	25.70	25.70	24.20	24.35	24.25	24.57	359220	88.25	2412	224258	62.43
BLBLIMITED	EQ	29-Apr-2021	6.20	6.20	6.20	6.05	6.05	6.10	6.18	10695	0.66	16	10695	100.00
BLISSGVS	EQ	29-Apr-2021	103.30	103.60	104.25	101.20	101.55	101.40	102.25	323100	330.38	4786	168361	52.11
BLKASHYAP	EQ	29-Apr-2021	15.35	15.50	16.10	15.20	16.10	16.10	15.82	102806	16.27	523	84637	82.33
BLS	EQ	29-Apr-2021	93.30	94.00	94.35	90.00	90.55	90.55	91.56	134254	122.92	1892	110547	82.34
BLUEDART	EQ	29-Apr-2021	5184.15	5184.15	5499.00	5184.15	5317.00	5321.90	5382.51	71655	3856.84	12094	19061	26.60
BLUESTARCO	EQ	29-Apr-2021	876.25	876.00	885.00	860.00	864.95	866.95	870.44	67400	586.67	6469	24427	36.24
BODALCHEM	EQ	29-Apr-2021	99.70	100.40	100.55	96.00	97.25	97.35	98.16	1286473	1262.83	13817	433910	33.73
BOHRA	SM	29-Apr-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	2000	0.06	1	2000	100.00
BOMDYEING	EQ	29-Apr-2021	69.20	69.00	69.35	66.70	67.15	67.20	67.91	3066894	2082.77	12186	881107	28.73
BOROLTD	EQ	29-Apr-2021	197.65	198.50	202.00	192.00	194.50	193.80	196.24	227516	446.47	6876	108797	47.82
BORORENEW	EQ	29-Apr-2021	236.05	236.30	243.75	235.90	236.45	236.70	238.88	290215	693.27	7395	147050	50.67
BOSCHLTD	EQ	29-Apr-2021	13833.00	13899.90	13966.75	13513.70	13568.00	13571.50	13700.53	23377	3202.77	6422	7104	30.39
BPCL	EQ	29-Apr-2021	417.50	422.00	423.00	417.00	419.00	419.55	420.00	6632804	27857.75	64676	2976829	44.88
BPL	EQ	29-Apr-2021	34.30	36.00	36.00	36.00	36.00	36.00	36.00	119852	43.15	276	119852	100.00
BRFL	EQ	29-Apr-2021	7.00	7.25	7.25	6.90	7.05	6.95	7.03	76757	5.39	304	57690	75.16
BRIGADE	EQ	29-Apr-2021	247.65	249.55	257.40	245.05	253.90	253.40	252.39	174312	439.95	6435	81722	46.88
BRITANNIA	EQ	29-Apr-2021	3478.75	3496.75	3505.90	3447.00	3464.00	3468.90	3471.18	611087	21211.95	41655	309653	50.67
BRITANNIA	N2	29-Apr-2021	32.30	32.35	32.57	32.35	32.40	32.40	32.49	11658	3.79	55	11626	99.73
BRNL	EQ	29-Apr-2021	27.90	28.65	28.65	28.15	28.15	28.25	28.37	35514	10.08	405	30620	86.22
BROOKS	EQ	29-Apr-2021	83.15	82.30	85.70	80.50	80.60	81.00	82.84	87920	72.83	768	51529	58.61
BSE	EQ	29-Apr-2021	618.60	619.05	624.90	602.25	604.50	605.40	612.17	195071	1194.17	6866	81046	41.55
BSHSL	EQ	29-Apr-2021	135.85	132.50	135.70	132.50	135.70	135.05	134.60	3403	4.58	36	3290	96.68
BSL	EQ	29-Apr-2021	35.45	36.25	38.05	35.25	37.50	37.75	37.04	46108	17.08	669	24119	52.31
BSLGOLDETF	EQ	29-Apr-2021	4295.80	4301.00	4319.65	4276.60	4293.00	4291.60	4295.58	94	4.04	49	48	51.06
BSLNIFTY	EQ	29-Apr-2021	163.72	160.45	179.20	160.45	164.34	164.34	164.52	442	0.73	34	322	72.85
BSOFT	EQ	29-Apr-2021	250.50	252.50	254.00	245.00	247.00	245.85	248.24	484449	1202.58	8040	250542	51.72
BTML	SM	29-Apr-2021	80.00	70.10	70.10	70.00	70.00	70.05	70.05	4800	3.36	4	2400	50.00
BURGERKING	EQ	29-Apr-2021	131.75	132.00	133.00	131.00	131.05	131.20	131.82	820356	1081.43	7742	209064	25.48
BURNPUR	EQ	29-Apr-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.40	157280	3.77	117	150540	95.71
BUTTERFLY	EQ	29-Apr-2021	674.30	697.90	712.25	661.55	668.05	671.25	685.24	310666	2128.79	20277	120638	38.83
BVCL	BE	29-Apr-2021	17.45	17.10	17.65	16.85	17.65	17.60	17.20	2279	0.39	22	-	-
BYKE	EQ	29-Apr-2021	19.00	19.15	19.20	18.60	18.65	18.70	18.92	22514	4.26	154	15961	70.89
CADILAHC	EQ	29-Apr-2021	563.35	563.50	569.90	558.50	561.60	561.50	563.81	8442909	47601.87	79371	1940750	22.99
CALSOFT	EQ	29-Apr-2021	8.70	8.70	8.85	8.40	8.80	8.60	8.66	37236	3.22	168	11974	32.16
CAMLINFINE	EQ	29-Apr-2021	155.70	156.65	161.15	152.25	157.05	157.05	157.57	1070220	1686.29	24276	427127	39.91
CAMS	EQ	29-Apr-2021	2372.20	2393.90	2429.30	2351.35	2365.00	2368.05	2389.94	135109	3229.03	15079	44082	32.63
CANBK	EQ	29-Apr-2021	143.10	144.00	144.90	138.10	139.30	139.50	140.73	19044879	26801.46	66371	2292882	12.04
CANDC	BZ	29-Apr-2021	4.35	4.40	4.55	4.25	4.55	4.35	4.54	92230	4.19	20	-	-
CANFINHOME	EQ	29-Apr-2021	593.25	597.20	606.00	576.00	580.00	580.30	590.57	1115398	6587.24	45401	340650	30.54
CANTABIL	EQ	29-Apr-2021	371.15	369.30	372.20	369.30	372.20	371.55	370.84	120142	445.54	2739	16293	13.56
CAPACITE	EQ	29-Apr-2021	190.60	192.75	193.55	185.00	189.00	188.40	188.65	69025	130.22	3003	31449	45.56
CAPLIPOINT	EQ	29-Apr-2021	505.15	506.20	511.55	498.00	500.00	499.75	504.01	183029	922.48	5643	75909	41.47
CAPTRUST	EQ	29-Apr-2021	87.50	89.70	89.70	86.10	87.95	87.80	87.44	5540	4.84	211	3727	67.27
CARBORUNIV	EQ	29-Apr-2021	497.50	508.00	531.00	507.30	519.85	523.80	520.61	868233	4520.11	27141	309003	35.59
CAREERP	EQ	29-Apr-2021	119.05	120.95	121.00	118.50	119.40	119.20	119.68	45450	54.39	697	29501	64.91
CARERATING	EQ	29-Apr-2021	516.05	519.85	524.10	491.25	499.70	497.20	508.59	296701	1508.99	11917	149404	50.36
CASTEXTECH	BE	29-Apr-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.66	122868	0.81	116	-	-
CASTROLIND	EQ	29-Apr-2021	126.45	127.10	127.70	126.00	126.50	126.60	126.78	1631143	2068.02	15128	671872	41.19
CCHHL	EQ	29-Apr-2021	4.70	5.25	5.25	4.75	4.85	4.80	5.00	409380	20.49	915	192092	46.92
CCL	EQ	29-Apr-2021	265.75	267.00	270.95	259.00	260.70	260.80	264.12	227323	600.41	10262	116999	51.47
CDSL	EQ	29-Apr-2021	813.65	820.50	825.85	785.60	804.00	803.45	802.36	709933	5696.19	29759	279288	39.34
CEATLTD	EQ	29-Apr-2021	1389.20	1406.75	1409.90	1355.00	1362.00	1364.75	1378.59	123364	1700.68	11022	61070	49.50
CEBBCO	EQ	29-Apr-2021	16.70	16.70	17.00	16.45	16.60	16.60	16.72	48356	8.08	284	35090	72.57
CELEBRITY	EQ	29-Apr-2021	5.40	5.60	5.60	5.35	5.40	5.40	5.46	19666	1.07	53	14612	74.30
CENTENKA	EQ	29-Apr-2021	257.55	259.95	259.95	252.00	253.20	255.40	256.47	24397	62.57	750	15082	61.82
CENTEXT	EQ	29-Apr-2021	5.10	5.15	5.45	4.90	5.05	5.05	5.06	79411	4.02	369	62100	78.20
CENTRALBK	EQ	29-Apr-2021	16.55	16.70	16.75	16.20	16.30	16.35	16.39	4499446	737.29	5705	1505331	33.46
CENTRUM	EQ	29-Apr-2021	27.55	27.95	28.75	27.55	28.30	28.20	28.34	8235809	2333.74	9225	2332366	28.32
CENTUM	EQ	29-Apr-2021	393.20	385.00	405.90	385.00	394.00	399.75	398.53	2961	11.80	317	1793	60.55
CENTURYPLY	EQ	29-Apr-2021	333.40	335.20	340.75	335.05	337.00	336.65	336.98	325006	1095.20	3813	280226	86.22
CENTURYTEX	EQ	29-Apr-2021	491.95	495.00	499.75	484.80	488.20	491.60	492.98	423659	2088.56	17890	169432	39.99
CERA	EQ	29-Apr-2021	3927.20	3921.55	3947.55	3822.00	3860.00	3831.95	3855.43	4934	190.23	1508	2164	43.86
CEREBRAINT	EQ	29-Apr-2021	49.80	50.40	50.40	48.70	49.05	49.30	49.46	172695	85.41	1157	111107	64.34
CESC	EQ	29-Apr-2021	611.25	625.00	631.20	617.40	620.90	623.15	624.48	536560	3350.69	18293	215959	40.25
CGCL	EQ	29-Apr-2021	400.75	402.15	452.70	398.55	418.70	419.45	428.60	423086	1813.34	11324	104314	24.66
CGPOWER	EQ	29-Apr-2021	69.95	70.60	71.90	69.30	70.20	70.20	70.84	1633226	1157.03	5619	995132	60.93
CHALET	EQ	29-Apr-2021	145.05	146.85	146.85	140.05	141.65	141.80	143.08	64097	91.71	3044	31504	49.15
CHAMBLFERT	EQ	29-Apr-2021	225.00	225.00	226.45	218.50	219.40	219.45	221.36	392735	869.36	19061	186988	47.61
CHEMBOND	EQ	29-Apr-2021	215.10	215.80	219.15	204.00	206.60	207.35	212.40	103355	219.53	3342	46995	45.47
CHEMCON	EQ	29-Apr-2021	431.15	435.10	444.90	432.00	435.00	436.00	437.71	275708	1206.80	9344	88287	32.02
CHEMFAB	EQ	29-Apr-2021	169.35	173.00	174.00	153.10	157.00	157.75	161.84	170575	276.06	4080	77631	45.51
CHENNPETRO	EQ	29-Apr-2021	109.20	117.00	121.85	111.50	112.00	112.90	115.75	5602814	6485.28	46909	1395543	24.91
CHOLAFIN	EQ	29-Apr-2021	583.80	586.00	597.80	576.80	590.90	592.50	589.84	4417597	26056.58	72930	1189616	26.93
CHOLAHLDNG	EQ	29-Apr-2021	572.70	580.00	592.90	565.30	569.35	568.90	571.77	130011	743.36	5118	87008	66.92
CIGNITITEC	EQ	29-Apr-2021	390.00	394.90	421.00	393.00	415.00	418.30	413.12	457097	1888.35	9360	193100	42.24
CINELINE	EQ	29-Apr-2021	32.35	32.20	32.90	32.00	32.05	32.30	32.28	18916	6.11	204	10009	52.91
CINEVISTA	BE	29-Apr-2021	13.20	12.55	12.55	12.55	12.55	12.55	12.55	1665	0.21	32	-	-
CIPLA	EQ	29-Apr-2021	910.20	911.95	917.40	904.00	906.00	906.50	910.22	4953091	45084.21	88604	1122534	22.66
CLEDUCATE	EQ	29-Apr-2021	81.15	81.00	85.20	81.00	85.20	85.00	83.74	35422	29.66	597	26858	75.82
CLNINDIA	EQ	29-Apr-2021	435.05	439.00	447.60	430.60	438.00	437.50	440.08	112296	494.19	5731	54836	48.83
CMICABLES	EQ	29-Apr-2021	43.45	44.60	45.50	43.20	43.45	43.85	44.51	62665	27.89	783	46455	74.13
CMMIPL	SM	29-Apr-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	27000	2.62	4	27000	100.00
COALINDIA	EQ	29-Apr-2021	128.50	129.75	130.05	127.65	127.95	128.05	128.46	8345584	10720.40	37445	3185650	38.17
COCHINSHIP	EQ	29-Apr-2021	361.10	362.90	363.95	356.15	359.00	359.20	359.90	73741	265.40	3190	30086	40.80
COFFEEDAY	BE	29-Apr-2021	41.65	39.60	39.60	39.60	39.60	39.60	39.60	42219	16.72	267	-	-
COFORGE	EQ	29-Apr-2021	2868.20	2893.90	2931.00	2830.90	2848.50	2844.70	2875.20	396597	11402.94	24309	67555	17.03
COLPAL	EQ	29-Apr-2021	1490.60	1499.80	1502.80	1481.00	1485.00	1485.80	1488.72	553504	8240.12	19000	355425	64.21
COMPINFO	EQ	29-Apr-2021	17.70	17.70	18.60	17.15	17.50	17.85	17.91	765501	137.12	4357	383552	50.10
COMPUSOFT	EQ	29-Apr-2021	9.00	9.10	9.10	8.85	8.95	8.95	8.97	28261	2.53	148	19411	68.68
CONCOR	EQ	29-Apr-2021	563.30	568.00	571.50	555.10	557.05	557.30	561.87	1159710	6516.03	22018	516093	44.50
CONFIPET	EQ	29-Apr-2021	51.45	52.10	55.65	51.85	53.70	53.75	54.01	4905130	2649.08	19272	1671576	34.08
CONSOFINVT	EQ	29-Apr-2021	57.65	58.90	58.90	56.05	57.00	57.05	57.21	2750	1.57	38	2618	95.20
CONTROLPR	EQ	29-Apr-2021	299.30	299.65	310.10	295.20	299.00	298.45	301.06	35351	106.43	1015	22984	65.02
CORALFINAC	EQ	29-Apr-2021	25.80	26.95	26.95	24.10	25.85	25.45	25.17	58877	14.82	544	37743	64.10
CORDSCABLE	EQ	29-Apr-2021	41.55	42.25	42.25	40.85	41.45	41.05	41.41	14090	5.83	309	9455	67.10
COROMANDEL	EQ	29-Apr-2021	721.10	726.00	737.00	718.00	736.95	733.65	730.49	436698	3190.04	14173	204042	46.72
COSMOFILMS	EQ	29-Apr-2021	639.05	645.90	674.00	635.00	660.00	659.95	657.52	64401	423.45	2786	38405	59.63
COUNCODOS	EQ	29-Apr-2021	2.15	2.25	2.25	2.05	2.10	2.10	2.17	58570	1.27	98	54447	92.96
COX&KINGS	BZ	29-Apr-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.08	299120	3.24	112	-	-
CPSEETF	EQ	29-Apr-2021	22.67	22.69	22.98	22.65	22.70	22.73	22.80	1508524	343.87	5900	1225137	81.21
CRAFTSMAN	EQ	29-Apr-2021	1359.10	1363.25	1377.75	1339.30	1358.85	1358.15	1354.22	32211	436.21	5359	12713	39.47
CREATIVE	EQ	29-Apr-2021	100.80	101.95	102.00	99.90	100.00	100.00	100.37	16703	16.77	119	9087	54.40
CREDITACC	EQ	29-Apr-2021	606.40	610.90	617.00	597.95	607.90	605.85	608.88	61550	374.77	3961	33484	54.40
CREST	EQ	29-Apr-2021	78.05	78.00	79.35	78.00	78.15	78.35	78.55	1529	1.20	68	836	54.68
CRISIL	EQ	29-Apr-2021	1886.85	1855.00	1894.00	1835.10	1845.00	1847.90	1864.32	17178	320.25	2724	9045	52.65
CROMPTON	EQ	29-Apr-2021	400.85	401.00	408.40	376.80	379.30	380.10	389.69	1333306	5195.75	37613	592858	44.47
CSBBANK	EQ	29-Apr-2021	256.00	256.00	266.50	255.00	259.20	261.05	261.81	350841	918.55	8159	182353	51.98
CTE	EQ	29-Apr-2021	29.90	30.05	31.35	29.55	31.35	31.35	30.96	29914	9.26	178	23051	77.06
CUB	EQ	29-Apr-2021	168.65	170.00	171.70	168.00	168.15	168.65	169.84	1789363	3039.12	16527	644885	36.04
CUBEXTUB	EQ	29-Apr-2021	29.30	29.75	30.50	27.85	29.00	28.95	28.98	60468	17.52	496	38965	64.44
CUMMINSIND	EQ	29-Apr-2021	882.50	887.00	892.55	855.00	858.00	858.00	869.70	1075088	9350.07	23478	337138	31.36
CUPID	EQ	29-Apr-2021	220.85	223.00	223.00	217.00	220.05	221.20	220.27	36394	80.17	1350	21499	59.07
CYBERMEDIA	EQ	29-Apr-2021	11.45	11.35	11.95	10.90	11.95	11.70	11.32	7657	0.87	232	6612	86.35
CYBERTECH	EQ	29-Apr-2021	132.75	133.90	137.00	128.05	129.60	128.95	131.53	172513	226.90	2530	100658	58.35
CYIENT	EQ	29-Apr-2021	708.25	708.25	774.80	708.25	736.25	734.90	740.33	1078424	7983.87	45003	340015	31.53
DAAWAT	EQ	29-Apr-2021	74.35	74.90	75.90	73.30	73.40	73.70	74.52	2509001	1869.65	10375	983663	39.21
DABUR	EQ	29-Apr-2021	541.25	544.45	547.05	540.20	542.80	541.90	543.45	1796174	9761.39	25902	816929	45.48
DALALSTCOM	BE	29-Apr-2021	0.95	0.90	0.95	0.90	0.95	0.95	0.92	11305	0.10	26	-	-
DALBHARAT	EQ	29-Apr-2021	1510.30	1530.00	1543.90	1520.05	1541.00	1537.50	1535.89	92812	1425.49	6041	62108	66.92
DALMIASUG	EQ	29-Apr-2021	233.90	235.35	245.00	230.50	240.70	241.70	238.48	265271	632.61	7968	103535	39.03
DAMODARIND	EQ	29-Apr-2021	22.75	23.00	23.50	22.00	23.30	23.15	22.80	18379	4.19	180	9711	52.84
DANGEE	EQ	29-Apr-2021	166.70	161.30	174.95	161.30	168.00	164.20	164.54	14164	23.31	139	12550	88.60
DATAMATICS	EQ	29-Apr-2021	114.45	115.00	115.80	113.70	114.50	114.10	114.50	69692	79.80	1572	40535	58.16
DBCORP	EQ	29-Apr-2021	82.75	83.20	83.70	81.80	82.70	82.25	82.72	168858	139.68	2356	82491	48.85
DBL	EQ	29-Apr-2021	542.05	548.80	559.80	543.50	550.00	546.55	549.60	477922	2626.68	10835	176164	36.86
DBREALTY	EQ	29-Apr-2021	18.35	19.25	19.25	19.00	19.25	19.25	19.23	194374	37.38	501	169801	87.36
DBSTOCKBRO	EQ	29-Apr-2021	8.40	8.45	8.45	8.25	8.45	8.40	8.33	3740	0.31	33	3703	99.01
DCAL	EQ	29-Apr-2021	161.25	163.00	164.55	155.00	158.70	158.95	160.01	1227319	1963.83	17485	586479	47.79
DCBBANK	EQ	29-Apr-2021	91.90	92.50	93.40	91.00	91.35	91.50	92.13	1423531	1311.57	8944	611947	42.99
DCM	EQ	29-Apr-2021	25.15	26.70	26.70	24.05	24.30	24.35	24.67	25932	6.40	314	16858	65.01
DCMFINSERV	EQ	29-Apr-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.84	10713	0.20	23	10713	100.00
DCMNVL	EQ	29-Apr-2021	80.75	81.85	82.85	81.00	81.80	82.00	81.87	8462	6.93	76	7259	85.78
DCMSHRIRAM	EQ	29-Apr-2021	692.90	701.65	718.05	687.90	705.05	703.70	701.55	498696	3498.61	19067	196772	39.46
DCW	EQ	29-Apr-2021	37.65	38.30	39.25	36.20	38.35	38.50	37.99	6047506	2297.41	14508	2118423	35.03
DECCANCE	EQ	29-Apr-2021	427.65	428.95	435.15	418.00	425.00	422.60	424.58	30644	130.11	1631	18257	59.58
DEEPAKFERT	EQ	29-Apr-2021	259.95	261.80	269.20	253.10	264.60	263.65	262.76	618296	1624.65	13031	252314	40.81
DEEPAKNTR	EQ	29-Apr-2021	1780.45	1800.00	1827.70	1775.05	1793.00	1787.25	1797.85	1225613	22034.69	57561	229324	18.71
DEEPENR	EQ	29-Apr-2021	38.60	39.05	39.10	36.25	37.05	37.10	37.47	61187	22.93	940	31242	51.06
DEEPINDS	BE	29-Apr-2021	37.35	39.20	39.20	39.20	39.20	39.20	39.20	3088	1.21	26	-	-
DELTACORP	EQ	29-Apr-2021	154.50	154.20	156.00	152.60	153.10	153.70	153.90	1650406	2539.95	12967	418563	25.36
DELTAMAGNT	EQ	29-Apr-2021	30.35	30.40	31.50	29.30	29.55	29.70	30.06	1813	0.54	58	1511	83.34
DEN	EQ	29-Apr-2021	47.00	47.40	47.40	45.25	45.35	45.40	46.09	1805566	832.25	11479	1203123	66.63
DENORA	EQ	29-Apr-2021	251.20	254.70	256.00	247.50	249.30	248.55	250.50	3442	8.62	148	2336	67.87
DFMFOODS	EQ	29-Apr-2021	349.90	358.00	358.00	335.55	340.00	341.30	341.26	96275	328.55	3828	53593	55.67
DGCONTENT	EQ	29-Apr-2021	7.70	7.80	7.90	7.30	7.70	7.65	7.63	11720	0.89	58	11479	97.94
DHAMPURSUG	EQ	29-Apr-2021	214.70	216.00	223.40	210.15	219.20	219.60	217.78	1509704	3287.90	20771	390854	25.89
DHANBANK	EQ	29-Apr-2021	14.10	14.40	14.40	13.90	14.00	14.05	14.08	508814	71.63	1106	289058	56.81
DHANI	EQ	29-Apr-2021	185.20	187.35	188.85	176.75	177.60	179.55	184.33	2255123	4156.83	15341	1660794	73.65
DHANILOANS	N3	29-Apr-2021	989.99	989.99	989.99	985.05	985.05	985.05	987.08	17	0.17	4	17	100.00
DHANILOANS	N5	29-Apr-2021	1200.00	1250.01	1250.01	1201.00	1201.00	1201.00	1206.77	85	1.03	4	85	100.00
DHANILOANS	N8	29-Apr-2021	1110.00	1110.00	1110.00	1103.00	1103.00	1103.00	1104.40	50	0.55	3	50	100.00
DHANILOANS	NA	29-Apr-2021	1061.80	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	10	0.11	1	10	100.00
DHANILOANS	NF	29-Apr-2021	941.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
DHANILOANS	NG	29-Apr-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	4	0.04	1	4	100.00
DHANILOANS	NQ	29-Apr-2021	1041.00	1059.80	1059.80	1059.80	1059.80	1059.80	1059.80	20	0.21	1	20	100.00
DHANIPP	E1	29-Apr-2021	88.05	90.70	90.70	86.00	86.25	86.85	88.14	51751	45.62	534	29088	56.21
DHANUKA	EQ	29-Apr-2021	748.95	757.00	765.00	745.00	759.50	756.75	756.92	47239	357.56	5378	21731	46.00
DHARSUGAR	EQ	29-Apr-2021	6.30	6.15	6.60	6.15	6.60	6.60	6.48	46455	3.01	152	32724	70.44
DHFL	EQ	29-Apr-2021	15.40	16.15	16.15	15.10	15.70	15.70	15.78	3600324	568.16	7225	2094379	58.17
DHFL	NP	29-Apr-2021	346.01	350.00	350.00	350.00	350.00	350.00	350.00	500	1.75	1	500	100.00
DHFL	NQ	29-Apr-2021	339.99	320.01	320.69	315.00	315.00	316.35	317.36	261	0.83	9	249	95.40
DHFL	NS	29-Apr-2021	329.97	315.13	315.13	315.00	315.01	315.01	315.06	250	0.79	9	250	100.00
DHFL	Y1	29-Apr-2021	329.70	321.25	325.00	321.25	325.00	325.00	322.50	150	0.48	2	150	100.00
DHUNINV	EQ	29-Apr-2021	293.85	296.30	305.20	287.60	302.00	299.70	297.55	5998	17.85	237	4633	77.24
DIAMONDYD	EQ	29-Apr-2021	541.85	540.10	547.50	540.10	543.00	543.90	544.16	3991	21.72	320	2729	68.38
DIAPOWER	BZ	29-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.66	137485	0.90	24	-	-
DICIND	EQ	29-Apr-2021	388.15	394.95	396.00	385.15	386.00	385.85	387.53	3631	14.07	229	1845	50.81
DIGISPICE	EQ	29-Apr-2021	34.30	34.10	34.15	32.60	32.60	32.60	32.82	147218	48.32	580	118845	80.73
DISHTV	EQ	29-Apr-2021	9.35	9.45	9.60	9.25	9.30	9.30	9.38	2821563	264.56	4829	1457013	51.64
DIVISLAB	EQ	29-Apr-2021	3882.60	3882.00	3947.25	3856.00	3910.00	3910.85	3908.56	653122	25527.65	50473	157748	24.15
DIXON	EQ	29-Apr-2021	4172.85	4215.00	4265.65	4090.00	4230.00	4235.35	4209.63	319077	13431.96	44202	137289	43.03
DLF	EQ	29-Apr-2021	250.90	253.00	254.50	247.60	248.45	249.30	250.41	5746596	14390.08	37788	1074586	18.70
DLINKINDIA	EQ	29-Apr-2021	101.75	102.50	103.15	99.90	100.25	100.15	100.95	118244	119.36	2468	62643	52.98
DMART	EQ	29-Apr-2021	2936.80	2960.00	2988.00	2880.00	2890.00	2906.35	2925.81	296752	8682.39	22184	79270	26.71
DNAMEDIA	EQ	29-Apr-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	33622	0.32	31	33127	98.53
DOLAT	EQ	29-Apr-2021	64.95	63.95	65.65	63.90	64.40	64.40	64.59	86598	55.93	1209	48074	55.51
DOLLAR	EQ	29-Apr-2021	245.05	249.00	249.00	240.05	240.70	240.60	243.03	26044	63.29	870	16758	64.34
DONEAR	EQ	29-Apr-2021	28.60	29.00	29.80	27.95	28.45	28.35	28.48	50173	14.29	425	25548	50.92
DPABHUSHAN	EQ	29-Apr-2021	113.70	116.90	116.95	115.00	115.00	115.10	115.68	224	0.26	26	169	75.45
DPSCLTD	EQ	29-Apr-2021	12.30	12.60	12.60	12.20	12.20	12.20	12.30	3247	0.40	79	1992	61.35
DPWIRES	EQ	29-Apr-2021	114.85	116.00	124.90	114.85	122.90	122.40	121.43	18004	21.86	382	12195	67.73
DRCSYSTEMS	BE	29-Apr-2021	290.90	280.90	298.00	276.40	276.40	276.40	278.23	2731	7.60	75	-	-
DREDGECORP	EQ	29-Apr-2021	353.70	356.15	358.30	352.25	354.00	353.75	355.26	53970	191.73	1737	19119	35.43
DRREDDY	EQ	29-Apr-2021	5044.45	5070.25	5144.00	5042.30	5106.00	5102.30	5098.90	1071931	54656.66	74199	211996	19.78
DSSL	EQ	29-Apr-2021	80.95	82.50	82.80	77.25	81.55	79.40	80.39	55375	44.52	1729	27385	49.45
DTIL	EQ	29-Apr-2021	260.15	264.35	270.90	260.30	268.00	267.15	267.10	7713	20.60	314	5693	73.81
DUCON	EQ	29-Apr-2021	7.35	7.05	7.70	7.00	7.15	7.15	7.18	168992	12.14	319	137198	81.19
DVL	EQ	29-Apr-2021	95.35	96.00	103.45	95.45	99.85	99.50	100.74	179611	180.94	3630	90022	50.12
DWARKESH	EQ	29-Apr-2021	37.20	37.45	40.80	36.30	39.40	39.60	39.16	9451399	3700.95	23935	2886800	30.54
DYNAMATECH	EQ	29-Apr-2021	1071.95	1081.85	1087.40	1050.00	1050.00	1051.80	1062.99	4846	51.51	671	2806	57.90
DYNPRO	EQ	29-Apr-2021	518.80	529.10	529.10	502.50	503.00	505.50	510.26	43978	224.40	3850	25465	57.90
EASEMYTRIP	EQ	29-Apr-2021	192.05	193.20	194.70	187.00	187.70	187.70	190.27	613827	1167.93	6941	255611	41.64
EASTSILK	BE	29-Apr-2021	2.70	2.80	2.80	2.60	2.70	2.70	2.72	68698	1.87	119	-	-
EASUNREYRL	BZ	29-Apr-2021	2.05	1.95	2.15	1.95	2.15	2.15	2.06	11523	0.24	11	-	-
EBANK	EQ	29-Apr-2021	3551.91	3242.33	3635.00	3242.33	3635.00	3635.00	3438.67	4	0.14	2	2	50.00
EBBETF0423	EQ	29-Apr-2021	1123.46	1123.00	1125.00	1123.00	1125.00	1124.99	1124.86	17563	197.56	72	16053	91.40
EBBETF0425	EQ	29-Apr-2021	1033.91	1033.50	1035.49	1033.05	1035.19	1035.11	1033.93	1104	11.41	94	720	65.22
EBBETF0430	EQ	29-Apr-2021	1145.88	1144.26	1147.94	1144.25	1146.91	1146.85	1146.22	1908	21.87	59	1874	98.22
EBBETF0431	EQ	29-Apr-2021	1029.49	1029.15	1030.99	1029.15	1030.94	1030.50	1030.33	3449	35.54	110	3195	92.64
EBIXFOREX	EQ	29-Apr-2021	445.40	453.00	453.00	446.10	449.95	448.05	448.92	1744	7.83	121	527	30.22
ECLERX	EQ	29-Apr-2021	1177.80	1188.75	1248.00	1173.00	1229.95	1230.60	1200.15	81227	974.85	7297	45498	56.01
ECLFINANCE	NE	29-Apr-2021	1250.01	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	25	0.31	1	25	100.00
ECLFINANCE	NF	29-Apr-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
ECLFINANCE	NG	29-Apr-2021	951.01	951.00	951.00	945.00	945.00	945.00	949.93	299	2.84	10	299	100.00
ECLFINANCE	NH	29-Apr-2021	1180.00	1172.08	1180.00	1172.07	1180.00	1180.00	1174.80	32	0.38	4	32	100.00
ECLFINANCE	NI	29-Apr-2021	1001.23	1005.00	1005.00	1002.00	1002.01	1002.01	1002.58	574	5.75	10	574	100.00
ECLFINANCE	NJ	29-Apr-2021	931.54	930.00	934.00	919.00	934.00	931.93	927.45	180	1.67	8	180	100.00
ECLFINANCE	NK	29-Apr-2021	949.83	936.00	959.70	936.00	959.70	941.11	945.12	423	4.00	10	421	99.53
ECLFINANCE	NM	29-Apr-2021	1012.53	1008.00	1013.00	1007.00	1011.50	1011.50	1008.13	195	1.97	18	195	100.00
ECLFINANCE	NN	29-Apr-2021	1220.00	1220.00	1220.50	1220.00	1220.00	1220.00	1220.00	650	7.93	5	650	100.00
ECLFINANCE	NO	29-Apr-2021	977.68	975.01	975.01	956.00	969.99	969.99	965.63	500	4.83	27	450	90.00
ECLFINANCE	NR	29-Apr-2021	998.31	992.00	998.99	985.00	986.00	986.00	990.03	134	1.33	12	114	85.07
ECLFINANCE	NS	29-Apr-2021	972.00	972.20	979.00	972.10	979.00	979.00	972.32	139	1.35	3	135	97.12
EDELWEISS	EQ	29-Apr-2021	60.75	61.50	61.95	59.30	59.75	59.70	60.33	2447109	1476.24	12493	1434734	58.63
EDUCOMP	BZ	29-Apr-2021	2.60	2.50	2.65	2.50	2.65	2.65	2.56	73980	1.89	76	-	-
EHFLNCD	N6	29-Apr-2021	968.84	968.00	970.00	967.50	969.00	969.00	968.41	373	3.61	11	373	100.00
EICHERMOT	EQ	29-Apr-2021	2521.20	2526.00	2547.25	2452.90	2463.00	2462.90	2492.68	1170842	29185.29	64817	331074	28.28
EIDPARRY	EQ	29-Apr-2021	320.00	322.00	328.50	318.00	322.75	323.55	322.92	253646	819.06	5567	78677	31.02
EIHAHOTELS	EQ	29-Apr-2021	235.70	238.65	239.00	233.00	233.00	234.80	236.22	2872	6.78	125	2521	87.78
EIHOTEL	EQ	29-Apr-2021	88.35	88.50	88.90	86.80	87.65	87.80	87.65	473592	415.10	5370	169296	35.75
EIMCOELECO	EQ	29-Apr-2021	346.45	347.15	352.35	339.95	347.00	344.35	346.01	868	3.00	83	594	68.43
EKC	EQ	29-Apr-2021	146.90	139.60	139.60	139.60	139.60	139.60	139.60	136969	191.21	2369	136966	100.00
ELECON	EQ	29-Apr-2021	96.60	97.45	97.50	90.65	92.10	91.50	93.93	1265719	1188.95	15239	608959	48.11
ELECTCAST	EQ	29-Apr-2021	32.25	32.30	34.85	32.05	34.30	34.30	33.51	2051940	687.56	4849	1101252	53.67
ELECTHERM	EQ	29-Apr-2021	111.55	112.60	115.10	108.60	109.50	109.30	111.22	28585	31.79	812	14812	51.82
ELGIEQUIP	EQ	29-Apr-2021	220.50	221.50	224.00	216.20	217.80	216.95	218.75	98860	216.26	6341	54200	54.83
ELGIRUBCO	EQ	29-Apr-2021	27.50	28.00	28.00	27.05	27.80	27.50	27.43	22702	6.23	186	13777	60.69
EMAMILTD	EQ	29-Apr-2021	499.30	501.00	507.20	496.00	499.00	496.95	499.86	80984	404.81	4739	46682	57.64
EMAMIPAP	EQ	29-Apr-2021	122.65	126.95	126.95	120.30	122.00	122.60	122.53	26430	32.39	737	11447	43.31
EMAMIREAL	EQ	29-Apr-2021	45.05	45.00	46.50	45.00	45.25	45.55	45.71	15622	7.14	464	10619	67.97
EMBASSY	RR	29-Apr-2021	312.46	312.00	316.99	311.40	311.40	311.83	311.98	313600	978.38	952	250600	79.91
EMCO	BZ	29-Apr-2021	1.45	1.45	1.45	1.45	1.45	1.45	1.45	3280	0.05	13	-	-
EMKAY	EQ	29-Apr-2021	66.00	67.90	67.90	64.15	65.70	65.75	66.09	15983	10.56	656	9160	57.31
EMKAYTOOLS	SM	29-Apr-2021	103.00	100.00	100.00	100.00	100.00	100.00	100.00	1200	1.20	1	1200	100.00
EMMBI	EQ	29-Apr-2021	81.45	81.40	82.95	81.05	81.65	81.45	81.87	15130	12.39	445	8298	54.84
EMOFSR1RDP	MF	29-Apr-2021	14.40	13.91	14.52	13.91	14.52	14.52	14.28	16865	2.41	7	16865	100.00
EMOFSR1RGG	MF	29-Apr-2021	14.30	14.40	14.40	14.20	14.30	14.30	14.31	89355	12.79	28	89355	100.00
ENDURANCE	EQ	29-Apr-2021	1304.95	1309.90	1325.05	1291.00	1292.00	1297.45	1300.74	200101	2602.79	6820	174211	87.06
ENERGYDEV	EQ	29-Apr-2021	8.95	8.85	9.10	8.55	8.65	8.60	8.68	101278	8.80	362	79777	78.77
ENGINERSIN	EQ	29-Apr-2021	73.60	73.95	74.35	72.75	72.75	72.85	73.35	769985	564.77	4889	397086	51.57
ENIL	EQ	29-Apr-2021	148.95	147.75	151.80	147.25	149.00	149.05	149.32	33063	49.37	466	21414	64.77
EPL	EQ	29-Apr-2021	226.50	229.90	231.80	221.95	227.85	227.55	227.42	391529	890.41	9754	191303	48.86
EQ30	EQ	29-Apr-2021	416.91	419.64	419.64	419.00	419.64	419.64	419.63	99	0.42	13	99	100.00
EQUITAS	EQ	29-Apr-2021	80.15	81.85	84.00	79.85	80.60	81.30	81.85	1377968	1127.87	11643	615384	44.66
EQUITASBNK	EQ	29-Apr-2021	54.25	54.95	56.35	54.50	54.65	54.75	55.18	840435	463.74	5949	428202	50.95
ERFLNCDI	N4	29-Apr-2021	940.00	940.00	940.00	940.00	940.00	940.00	940.00	152	1.43	3	152	100.00
ERFLNCDI	N5	29-Apr-2021	878.00	878.00	880.00	878.00	880.00	880.00	878.61	46	0.40	3	46	100.00
ERFLNCDI	N6	29-Apr-2021	853.07	853.07	853.07	849.90	850.00	849.97	850.08	300	2.55	7	300	100.00
ERIS	EQ	29-Apr-2021	608.15	611.40	611.80	600.00	600.30	603.45	605.34	38082	230.52	3662	12803	33.62
EROSMEDIA	EQ	29-Apr-2021	21.30	21.65	21.65	20.45	20.60	20.50	20.88	424667	88.67	1894	292534	68.89
ESABINDIA	EQ	29-Apr-2021	1839.45	1854.00	1885.00	1817.00	1820.00	1822.70	1845.93	5791	106.90	1293	3365	58.11
ESCORTS	EQ	29-Apr-2021	1146.60	1157.00	1162.00	1127.00	1129.00	1130.40	1139.03	1469059	16732.97	56930	379508	25.83
ESSARSHPNG	EQ	29-Apr-2021	7.85	8.15	8.15	7.75	7.80	7.80	7.88	69552	5.48	277	45113	64.86
ESTER	EQ	29-Apr-2021	131.70	133.80	150.70	133.80	144.90	141.90	143.90	3242733	4666.22	52322	745174	22.98
EVEREADY	EQ	29-Apr-2021	299.10	300.80	309.00	295.45	300.00	297.65	301.24	371999	1120.62	9399	205496	55.24
EVERESTIND	EQ	29-Apr-2021	308.90	308.80	329.45	305.35	317.25	320.50	321.96	192847	620.89	5746	79111	41.02
EXCEL	EQ	29-Apr-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.83	51397	0.94	32	51397	100.00
EXCELINDUS	EQ	29-Apr-2021	854.25	860.00	904.60	850.95	884.00	883.90	884.75	38701	342.41	4440	14672	37.91
EXIDEIND	EQ	29-Apr-2021	176.80	180.55	181.65	176.60	178.55	178.20	178.68	6960805	12437.79	43671	1761158	25.30
EXPLEOSOL	EQ	29-Apr-2021	538.05	545.00	545.00	528.00	534.50	533.80	534.07	20164	107.69	1652	9912	49.16
FACT	EQ	29-Apr-2021	111.35	111.90	116.50	110.50	112.80	113.50	114.07	834029	951.40	9653	212952	25.53
FAIRCHEMOR	EQ	29-Apr-2021	747.35	751.95	752.00	719.30	733.95	729.25	728.94	20159	146.95	958	11030	54.72
FCL	EQ	29-Apr-2021	72.70	73.05	74.10	71.10	71.35	71.30	72.41	552337	399.96	4011	312236	56.53
FCONSUMER	EQ	29-Apr-2021	7.00	7.10	7.25	6.95	7.00	7.10	7.08	2941456	208.18	2792	1321444	44.92
FCSSOFT	EQ	29-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.70	6735881	46.94	1204	5248358	77.92
FDC	EQ	29-Apr-2021	308.60	311.00	311.40	305.00	305.80	305.55	306.67	285571	875.76	5904	171910	60.20
FEDERALBNK	EQ	29-Apr-2021	77.85	78.60	79.30	76.60	77.60	77.55	77.94	28600074	22290.15	56596	5928540	20.73
FEL	EQ	29-Apr-2021	9.80	10.00	10.05	9.50	9.60	9.65	9.69	699235	67.76	1182	364165	52.08
FELDVR	EQ	29-Apr-2021	13.00	13.00	13.75	12.70	13.15	13.35	13.11	96204	12.62	402	52852	54.94
FELIX	SM	29-Apr-2021	44.75	42.55	42.55	42.55	42.55	42.55	42.55	36000	15.32	6	36000	100.00
FIEMIND	EQ	29-Apr-2021	614.05	619.85	636.20	609.10	616.00	613.95	621.95	55294	343.90	4907	21977	39.75
FILATEX	EQ	29-Apr-2021	70.40	71.25	84.45	71.00	84.45	84.20	79.72	7750623	6178.92	37628	4303429	55.52
FINCABLES	EQ	29-Apr-2021	361.85	364.00	369.70	362.95	364.80	366.15	365.40	90376	330.24	3587	52199	57.76
FINEORG	EQ	29-Apr-2021	2791.20	2830.00	3013.50	2740.05	2899.00	2900.85	2901.97	368871	10704.53	45166	93821	25.43
FINPIPE	EQ	29-Apr-2021	150.55	153.80	154.25	148.00	149.50	149.60	151.15	572670	865.59	11918	318306	55.58
FLEXITUFF	EQ	29-Apr-2021	21.90	21.90	22.30	20.95	21.70	21.10	21.30	2328	0.50	29	1414	60.74
FLFL	EQ	29-Apr-2021	60.25	61.95	62.20	59.30	60.00	60.05	60.48	117866	71.29	1099	59741	50.69
FLUOROCHEM	EQ	29-Apr-2021	808.55	807.40	820.00	781.20	788.90	790.40	799.46	142387	1138.33	9489	48096	33.78
FMGOETZE	EQ	29-Apr-2021	285.20	284.10	295.30	278.60	292.50	291.95	289.55	1754340	5079.75	21958	764947	43.60
FMNL	EQ	29-Apr-2021	16.20	16.45	16.50	16.00	16.30	16.20	16.22	22362	3.63	213	14019	62.69
FOCUS	SM	29-Apr-2021	21.60	21.00	21.60	21.00	21.60	21.60	21.06	30000	6.32	3	30000	100.00
FORCEMOT	EQ	29-Apr-2021	1132.20	1154.00	1154.00	1111.00	1124.00	1123.00	1126.21	14763	166.26	1752	8344	56.52
FORTIS	EQ	29-Apr-2021	211.70	213.65	216.65	209.00	210.20	210.25	213.24	3477855	7416.13	32968	1231335	35.41
FOSECOIND	EQ	29-Apr-2021	1334.55	1341.25	1367.95	1315.00	1342.50	1345.35	1342.32	4646	62.36	789	2820	60.70
FRETAIL	EQ	29-Apr-2021	52.05	52.80	53.25	50.10	51.20	51.30	51.33	3094190	1588.17	20798	1393325	45.03
FSC	EQ	29-Apr-2021	79.05	79.10	81.50	78.30	79.80	79.80	80.06	36598	29.30	840	19724	53.89
FSL	EQ	29-Apr-2021	113.00	114.00	114.30	112.35	113.70	113.45	113.35	1650252	1870.60	11608	503688	30.52
G5	EQ	29-Apr-2021	48.25	48.35	48.36	48.12	48.12	48.12	48.32	108076	52.22	52	107535	99.50
GABRIEL	EQ	29-Apr-2021	108.25	109.50	109.55	106.00	107.30	107.50	107.62	189278	203.70	3316	89603	47.34
GAEL	EQ	29-Apr-2021	144.15	145.20	149.70	141.15	143.95	143.90	146.25	960959	1405.37	14068	361364	37.60
GAIL	EQ	29-Apr-2021	133.35	134.70	136.40	133.30	134.75	134.80	134.71	9284829	12507.50	35454	3062615	32.99
GAL	EQ	29-Apr-2021	2.25	2.35	2.35	2.10	2.25	2.25	2.22	114175	2.54	118	92766	81.25
GALAXYSURF	EQ	29-Apr-2021	2822.05	2875.00	2974.00	2850.00	2880.35	2911.65	2921.37	129678	3788.38	18267	25570	19.72
GALLANTT	EQ	29-Apr-2021	54.15	55.20	55.90	53.10	53.50	53.95	54.36	75754	41.18	1268	35453	46.80
GALLISPAT	EQ	29-Apr-2021	43.75	43.50	45.00	42.65	43.40	43.15	43.55	44534	19.39	729	26436	59.36
GAMMNINFRA	EQ	29-Apr-2021	0.75	0.70	0.75	0.70	0.75	0.70	0.72	1025817	7.34	1107	619298	60.37
GANDHITUBE	EQ	29-Apr-2021	321.75	324.80	324.80	300.35	310.05	310.20	309.25	77935	241.01	5025	35490	45.54
GANECOS	EQ	29-Apr-2021	596.45	600.20	604.95	583.05	587.50	589.00	591.01	14004	82.76	630	8122	58.00
GANESHHOUC	EQ	29-Apr-2021	66.55	68.85	71.00	64.25	69.75	70.00	68.42	125801	86.07	960	92597	73.61
GANGAFORGE	SM	29-Apr-2021	51.30	53.00	53.00	53.00	53.00	53.00	53.00	16000	8.48	1	16000	100.00
GANGESSECU	EQ	29-Apr-2021	62.15	63.10	63.50	61.25	61.55	62.10	62.35	5899	3.68	128	3636	61.64
GARFIBRES	EQ	29-Apr-2021	2593.95	2623.95	2657.95	2575.00	2608.00	2612.10	2605.33	42247	1100.67	1855	38831	91.91
GATI	EQ	29-Apr-2021	99.00	99.90	101.30	96.60	98.50	97.65	99.02	592231	586.45	6221	243336	41.09
GAYAHWS	EQ	29-Apr-2021	0.60	0.60	0.60	0.55	0.60	0.60	0.58	346248	2.02	120	237092	68.47
GAYAPROJ	EQ	29-Apr-2021	28.40	28.45	28.95	28.15	28.25	28.25	28.38	346265	98.29	1221	281932	81.42
GBGLOBAL	EQ	29-Apr-2021	7.10	7.45	7.45	6.75	6.85	6.85	7.02	1694	0.12	14	1125	66.41
GDL	EQ	29-Apr-2021	206.45	208.40	213.00	201.00	212.40	211.90	207.83	588997	1224.12	21322	218759	37.14
GEECEE	EQ	29-Apr-2021	103.00	102.60	106.00	100.50	102.50	103.50	101.90	12786	13.03	196	10431	81.58
GEEKAYWIRE	EQ	29-Apr-2021	73.10	81.95	81.95	72.40	76.80	76.80	75.35	403	0.30	25	211	52.36
GENCON	EQ	29-Apr-2021	44.20	45.00	45.00	43.80	44.80	44.00	44.78	606	0.27	23	507	83.66
GENESYS	EQ	29-Apr-2021	99.20	101.35	104.15	96.10	104.15	103.65	97.70	356544	348.34	382	338567	94.96
GENUSPAPER	EQ	29-Apr-2021	7.40	7.50	7.50	7.35	7.45	7.40	7.40	63190	4.68	148	43414	68.70
GENUSPOWER	EQ	29-Apr-2021	48.10	48.10	49.00	46.75	47.20	47.05	47.54	109857	52.23	1528	73211	66.64
GEOJITFSL	EQ	29-Apr-2021	53.00	53.90	54.80	51.50	52.50	52.45	52.81	349441	184.54	3327	171066	48.95
GEPIL	EQ	29-Apr-2021	263.30	266.50	266.50	261.00	264.60	263.85	263.88	44673	117.88	2048	22714	50.85
GESHIP	EQ	29-Apr-2021	304.65	305.90	308.00	302.00	304.95	305.05	304.98	860671	2624.88	8413	764933	88.88
GET&D	EQ	29-Apr-2021	115.50	116.30	118.00	114.25	115.00	115.00	115.97	136163	157.90	4008	80722	59.28
GFLLIMITED	EQ	29-Apr-2021	70.95	71.00	71.80	70.05	70.55	70.70	70.66	22446	15.86	464	16561	73.78
GHCL	EQ	29-Apr-2021	236.00	246.00	246.80	231.45	234.10	233.75	238.12	813438	1936.99	21502	294385	36.19
GICHSGFIN	EQ	29-Apr-2021	116.15	116.60	118.50	113.15	113.40	113.45	115.30	206905	238.55	3113	105945	51.20
GICL	SM	29-Apr-2021	20.85	21.75	21.75	21.75	21.75	21.75	21.75	7500	1.63	1	7500	100.00
GICRE	EQ	29-Apr-2021	205.85	208.00	209.50	199.50	202.85	202.20	204.63	321737	658.37	4339	155039	48.19
GILLANDERS	EQ	29-Apr-2021	38.90	38.65	40.50	37.25	39.00	39.00	38.62	5049	1.95	51	4699	93.07
GILLETTE	EQ	29-Apr-2021	5495.25	5514.90	5514.90	5468.00	5500.00	5492.40	5488.43	2471	135.62	812	1319	53.38
GINNIFILA	EQ	29-Apr-2021	20.35	20.85	21.25	20.35	20.70	20.65	20.73	129713	26.89	646	56535	43.58
GIPCL	EQ	29-Apr-2021	75.70	75.90	76.40	74.70	75.55	75.50	75.52	215223	162.54	1946	107601	50.00
GIRRESORTS	IT	29-Apr-2021	119.95	119.95	119.95	119.95		119.95	119.95	10000	12.00	2	10000	100.00
GISOLUTION	EQ	29-Apr-2021	2.00	2.05	2.05	2.05	2.05	2.05	2.05	96	0.00	2	96	100.00
GKWLIMITED	EQ	29-Apr-2021	526.15	535.05	537.45	519.95	523.00	524.10	525.80	616	3.24	458	71	11.53
GLAND	EQ	29-Apr-2021	2669.60	2678.95	2682.85	2645.20	2647.65	2651.05	2654.12	103622	2750.26	12173	67935	65.56
GLAXO	EQ	29-Apr-2021	1458.40	1460.00	1468.00	1436.30	1461.00	1458.85	1449.17	29473	427.11	3209	16985	57.63
GLENMARK	EQ	29-Apr-2021	563.60	567.00	579.45	560.15	566.60	566.35	570.31	3540326	20190.87	48937	556935	15.73
GLOBAL	EQ	29-Apr-2021	43.15	44.95	45.30	44.05	45.30	45.30	45.25	11907	5.39	105	10186	85.55
GLOBALVECT	BZ	29-Apr-2021	40.25	40.25	40.85	39.25	39.50	39.50	39.58	3281	1.30	29	-	-
GLOBE	BE	29-Apr-2021	48.95	46.60	48.00	46.55	48.00	48.00	46.71	24	0.01	6	-	-
GLOBUSSPR	EQ	29-Apr-2021	320.65	325.65	328.00	321.00	322.20	324.25	324.81	62262	202.24	1889	32596	52.35
GMBREW	EQ	29-Apr-2021	402.60	409.90	409.95	402.00	404.60	406.50	405.58	15543	63.04	599	8394	54.01
GMDCLTD	EQ	29-Apr-2021	56.80	57.00	58.75	56.50	57.75	57.80	57.76	1814764	1048.29	8743	512206	28.22
GMMPFAUDLR	EQ	29-Apr-2021	4261.15	4261.15	4359.95	4181.65	4217.00	4219.85	4240.15	28851	1223.32	6105	12335	42.75
GMRINFRA	EQ	29-Apr-2021	23.15	23.15	23.30	22.60	22.75	22.85	22.90	14840702	3399.11	41516	4704844	31.70
GNA	EQ	29-Apr-2021	391.65	392.00	396.00	384.65	391.65	392.50	391.10	71216	278.53	3089	32241	45.27
GNFC	EQ	29-Apr-2021	347.75	350.80	367.80	342.50	357.25	358.55	357.95	3246305	11620.09	47575	592009	18.24
GOACARBON	EQ	29-Apr-2021	319.15	326.80	328.40	317.60	319.50	320.35	322.69	45727	147.56	1387	15121	33.07
GOCLCORP	EQ	29-Apr-2021	201.00	202.00	204.65	199.00	199.00	200.05	202.17	21153	42.76	374	16991	80.32
GODFRYPHLP	EQ	29-Apr-2021	864.05	868.60	875.85	862.05	862.05	864.60	866.79	20927	181.39	1673	14141	67.57
GODHA	BE	29-Apr-2021	40.55	40.00	42.50	38.55	42.50	42.50	41.88	144	0.06	9	-	-
GODREJAGRO	EQ	29-Apr-2021	499.85	505.00	515.00	497.00	498.70	498.50	503.98	169047	851.97	8737	82439	48.77
GODREJCP	EQ	29-Apr-2021	711.80	715.35	723.40	700.80	702.00	702.10	707.19	720809	5097.47	20458	284713	39.50
GODREJIND	EQ	29-Apr-2021	514.30	512.30	518.65	508.05	508.40	514.70	512.03	63566	325.48	3180	25103	39.49
GODREJPROP	EQ	29-Apr-2021	1355.70	1364.00	1397.00	1358.10	1380.80	1379.75	1380.12	898427	12399.33	35251	254011	28.27
GOENKA	BZ	29-Apr-2021	1.45	1.50	1.50	1.40	1.50	1.45	1.48	96553	1.42	66	-	-
GOKEX	EQ	29-Apr-2021	80.90	82.75	90.60	82.20	88.85	88.85	87.17	1044168	910.15	14003	516157	49.43
GOKUL	EQ	29-Apr-2021	18.90	18.90	19.25	18.25	18.75	18.70	18.70	27464	5.14	232	15812	57.57
GOKULAGRO	EQ	29-Apr-2021	22.15	22.45	22.80	21.80	22.00	22.20	22.27	85204	18.98	665	57668	67.68
GOLDBEES	EQ	29-Apr-2021	40.64	37.28	41.80	37.28	40.71	40.72	40.79	2883958	1176.43	26252	2076693	72.01
GOLDENTOBC	EQ	29-Apr-2021	41.45	43.75	43.85	41.25	41.50	41.45	42.44	12453	5.28	171	9341	75.01
GOLDIAM	EQ	29-Apr-2021	367.65	375.00	377.00	357.35	365.00	363.30	365.06	79534	290.35	3073	39577	49.76
GOLDSHARE	EQ	29-Apr-2021	41.65	42.40	42.40	41.65	41.65	41.75	41.85	67451	28.23	485	48803	72.35
GOLDTECH	EQ	29-Apr-2021	9.80	9.80	10.05	9.70	9.90	9.90	9.88	10993	1.09	88	9734	88.55
GOODLUCK	EQ	29-Apr-2021	88.50	89.30	98.00	88.00	94.30	94.30	95.36	2053351	1957.98	20435	606367	29.53
GOODYEAR	EQ	29-Apr-2021	903.00	913.95	913.95	895.00	900.00	901.30	902.77	2952	26.65	482	1801	61.01
GPIL	EQ	29-Apr-2021	863.50	871.90	898.00	871.90	889.00	886.35	886.58	88895	788.12	4887	43626	49.08
GPPL	EQ	29-Apr-2021	94.95	95.70	95.95	93.55	94.10	94.05	94.81	273559	259.37	5620	139138	50.86
GPTINFRA	EQ	29-Apr-2021	36.70	38.90	43.05	36.20	40.05	40.70	41.08	211619	86.93	1954	78047	36.88
GRANULES	EQ	29-Apr-2021	331.35	333.80	338.15	330.20	331.70	331.50	333.26	2720883	9067.48	27325	625085	22.97
GRAPHITE	EQ	29-Apr-2021	705.10	711.90	748.10	711.10	735.90	735.00	735.18	5641340	41474.17	154361	981464	17.40
GRASIM	EQ	29-Apr-2021	1341.15	1354.40	1369.50	1332.30	1352.00	1350.70	1348.65	1793007	24181.43	52053	872179	48.64
GRAVITA	EQ	29-Apr-2021	97.35	97.50	100.10	95.35	96.50	96.40	98.20	226972	222.90	2771	121802	53.66
GREAVESCOT	EQ	29-Apr-2021	135.10	136.50	139.00	132.15	138.40	137.90	135.84	1206422	1638.85	17063	513044	42.53
GREENLAM	EQ	29-Apr-2021	1146.00	1162.00	1165.95	1069.15	1125.00	1126.40	1108.58	14421	159.87	1497	5629	39.03
GREENPANEL	EQ	29-Apr-2021	216.70	221.40	227.50	216.00	223.00	223.25	224.05	758951	1700.42	9472	482732	63.61
GREENPLY	EQ	29-Apr-2021	202.55	205.70	209.75	199.60	206.30	205.50	205.88	500903	1031.25	11078	152198	30.38
GREENPOWER	EQ	29-Apr-2021	2.10	2.10	2.10	2.00	2.00	2.00	2.02	1252961	25.34	982	823948	65.76
GRINDWELL	EQ	29-Apr-2021	919.70	924.50	945.00	905.00	910.35	911.65	925.78	98866	915.28	6746	43266	43.76
GROBTEA	EQ	29-Apr-2021	787.80	774.95	812.35	772.55	780.00	780.00	782.37	777	6.08	423	103	13.26
GRPLTD	EQ	29-Apr-2021	812.75	839.00	844.15	807.95	825.50	820.55	826.64	1575	13.02	288	590	37.46
GRSE	EQ	29-Apr-2021	179.55	180.60	182.30	178.00	179.30	179.80	180.10	67630	121.80	1550	38832	57.42
GSCLCEMENT	EQ	29-Apr-2021	34.40	34.55	34.95	34.20	34.65	34.45	34.46	69590	23.98	812	48101	69.12
GSFC	EQ	29-Apr-2021	95.55	96.05	96.20	92.35	94.00	94.05	94.18	2081236	1960.20	12258	589126	28.31
GSPL	EQ	29-Apr-2021	259.40	261.60	271.60	259.25	268.90	269.40	264.40	790491	2090.05	14491	364603	46.12
GSS	EQ	29-Apr-2021	63.65	64.80	67.40	63.50	65.80	65.70	65.70	367369	241.36	3362	190342	51.81
GTL	EQ	29-Apr-2021	5.70	5.85	5.85	5.25	5.55	5.45	5.52	323102	17.83	479	152461	47.19
GTLINFRA	EQ	29-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.68	4912191	33.60	2107	4527195	92.16
GTPL	EQ	29-Apr-2021	130.80	132.00	132.00	128.20	131.00	130.45	130.67	118340	154.64	2816	81824	69.14
GUFICBIO	EQ	29-Apr-2021	132.90	134.35	141.45	130.50	135.60	135.30	137.14	775756	1063.83	8430	176362	22.73
GUJALKALI	EQ	29-Apr-2021	422.55	423.95	427.40	412.80	414.20	414.45	418.70	303620	1271.27	6846	110607	36.43
GUJAPOLLO	EQ	29-Apr-2021	212.75	211.50	215.00	208.20	208.20	209.20	210.51	1207	2.54	106	753	62.39
GUJGASLTD	EQ	29-Apr-2021	540.25	539.00	545.75	528.40	529.60	529.40	533.34	855851	4564.63	18712	296354	34.63
GUJRAFFIA	BE	29-Apr-2021	40.75	40.75	42.65	40.75	42.20	42.20	42.24	439	0.19	19	-	-
GULFOILLUB	EQ	29-Apr-2021	723.65	720.20	730.65	708.75	715.00	714.95	715.26	20840	149.06	2528	12029	57.72
GULFPETRO	EQ	29-Apr-2021	42.80	43.00	43.65	41.55	42.30	41.90	42.49	70490	29.95	1400	33460	47.47
GULPOLY	EQ	29-Apr-2021	157.95	163.80	167.00	151.20	152.05	155.40	159.06	259807	413.25	6270	150732	58.02
HAL	EQ	29-Apr-2021	967.75	963.25	974.90	944.00	945.00	946.35	955.89	163558	1563.43	10442	94477	57.76
HAPPSTMNDS	EQ	29-Apr-2021	662.45	668.45	714.80	668.00	710.95	703.95	692.38	5234111	36239.88	111769	1186314	22.67
HARRMALAYA	EQ	29-Apr-2021	149.20	151.80	153.85	149.10	150.95	150.55	151.76	111994	169.96	2586	49864	44.52
HATHWAY	EQ	29-Apr-2021	23.95	24.00	24.40	23.20	23.50	23.40	23.59	14573599	3437.88	16247	6071753	41.66
HATSUN	EQ	29-Apr-2021	813.70	814.90	815.00	793.70	797.00	800.40	801.90	70993	569.30	3790	21009	29.59
HAVELLS	EQ	29-Apr-2021	1019.85	1025.00	1034.95	1005.85	1008.25	1009.35	1018.11	707355	7201.65	16759	244168	34.52
HAVISHA	BE	29-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.76	71517	0.54	58	-	-
HBANKETF	EQ	29-Apr-2021	336.22	346.30	346.30	332.00	336.71	336.54	336.32	6012	20.22	163	3557	59.17
HBLPOWER	EQ	29-Apr-2021	36.20	36.40	37.40	34.65	35.05	35.05	35.86	735535	263.79	4401	370855	50.42
HBSL	EQ	29-Apr-2021	16.30	17.00	17.00	16.30	16.30	16.50	16.47	5536	0.91	55	3678	66.44
HCC	EQ	29-Apr-2021	7.85	7.90	8.10	7.65	7.70	7.70	7.78	1708855	133.01	1812	1085044	63.50
HCG	EQ	29-Apr-2021	178.40	178.25	181.10	175.10	175.85	175.95	177.89	34240	60.91	1768	14571	42.56
HCL-INSYS	EQ	29-Apr-2021	8.65	8.70	8.90	8.70	8.85	8.80	8.81	440383	38.80	905	324040	73.58
HCLTECH	EQ	29-Apr-2021	923.80	929.70	929.70	907.10	910.30	909.55	914.34	8588734	78529.88	363122	4041614	47.06
HDFC	EQ	29-Apr-2021	2577.00	2590.90	2628.00	2533.00	2539.70	2538.85	2569.65	3005468	77229.95	132826	1472924	49.01
HDFC	W3	29-Apr-2021	778.50	819.95	819.95	767.00	767.00	769.10	789.34	24000	189.44	40	14400	60.00
HDFCAMC	EQ	29-Apr-2021	2806.00	2854.00	2855.00	2780.20	2789.00	2792.20	2804.41	297386	8339.91	27829	121568	40.88
HDFCBANK	EQ	29-Apr-2021	1476.80	1486.20	1503.65	1461.00	1471.65	1472.50	1481.15	12039276	178319.60	252296	4818551	40.02
HDFCLIFE	EQ	29-Apr-2021	672.60	678.00	681.35	672.15	674.90	674.65	675.36	3939217	26603.94	80099	2420410	61.44
HDFCMFGETF	EQ	29-Apr-2021	41.77	41.91	42.19	41.80	41.85	41.82	41.91	236322	99.03	733	160532	67.93
HDFCNIFETF	EQ	29-Apr-2021	157.44	158.74	159.00	156.74	157.85	157.43	157.98	10351	16.35	307	7528	72.73
HDFCSENETF	EQ	29-Apr-2021	528.91	534.99	539.55	519.00	536.00	535.92	532.28	1713	9.12	200	959	55.98
HDIL	BZ	29-Apr-2021	5.05	4.90	4.95	4.80	4.85	4.90	4.84	513261	24.84	422	-	-
HEG	EQ	29-Apr-2021	2168.75	2195.00	2299.60	2192.00	2288.95	2280.05	2252.65	1036955	23358.97	73353	229875	22.17
HEIDELBERG	EQ	29-Apr-2021	233.30	233.60	234.40	230.60	233.35	233.20	232.78	127835	297.57	4411	66372	51.92
HEMIPROP	EQ	29-Apr-2021	137.40	138.30	138.80	132.00	134.70	134.35	135.48	340419	461.21	3048	206513	60.66
HERANBA	EQ	29-Apr-2021	711.00	716.00	722.70	692.00	700.00	700.35	705.51	413373	2916.40	12616	109464	26.48
HERCULES	EQ	29-Apr-2021	119.40	121.90	121.95	117.10	118.00	118.20	118.77	18699	22.21	447	8007	42.82
HERITGFOOD	EQ	29-Apr-2021	376.20	381.30	386.20	360.00	366.00	364.35	371.00	512260	1900.48	12684	201480	39.33
HEROMOTOCO	EQ	29-Apr-2021	2926.25	2963.80	2963.80	2850.05	2857.00	2860.10	2886.24	1009327	29131.65	60682	318216	31.53
HESTERBIO	EQ	29-Apr-2021	2233.85	2255.00	2300.00	2230.85	2270.00	2261.95	2269.05	18153	411.90	2988	6574	36.21
HEXATRADEX	BE	29-Apr-2021	96.00	95.00	100.80	93.75	100.80	100.65	99.50	145996	145.27	345	-	-
HFCL	EQ	29-Apr-2021	28.05	28.20	28.40	27.30	27.45	27.45	27.63	2911591	804.57	5131	1439293	49.43
HGINFRA	EQ	29-Apr-2021	271.75	271.00	278.00	270.05	275.65	273.25	273.61	35113	96.07	1355	17806	50.71
HGS	EQ	29-Apr-2021	1750.85	1775.50	1797.00	1707.25	1748.50	1746.20	1742.18	34633	603.37	3671	17617	50.87
HIKAL	EQ	29-Apr-2021	262.90	264.00	277.80	247.00	257.00	256.65	263.57	3012794	7940.89	44906	978881	32.49
HIL	EQ	29-Apr-2021	3526.60	3526.00	3630.05	3523.70	3630.05	3610.90	3593.20	13020	467.83	2793	7617	58.50
HILTON	BE	29-Apr-2021	11.65	11.85	12.00	11.20	11.85	11.60	11.68	2791	0.33	21	-	-
HIMATSEIDE	EQ	29-Apr-2021	149.90	151.20	157.50	147.45	155.90	155.25	153.38	389810	597.88	7111	204603	52.49
HINDALCO	EQ	29-Apr-2021	362.60	367.40	377.30	364.60	370.50	372.15	370.70	34391622	127489.79	237157	6771282	19.69
HINDCOMPOS	EQ	29-Apr-2021	264.40	269.70	273.95	257.00	259.50	259.75	267.25	14609	39.04	837	7629	52.22
HINDCOPPER	EQ	29-Apr-2021	158.10	160.45	164.30	154.20	157.85	158.15	159.35	8762324	13962.34	58395	3044479	34.75
HINDMOTORS	EQ	29-Apr-2021	6.95	7.10	7.10	6.85	6.85	6.95	6.93	43555	3.02	176	23835	54.72
HINDNATGLS	EQ	29-Apr-2021	31.95	33.50	33.50	31.25	32.00	32.15	32.60	70446	22.97	285	53745	76.29
HINDOILEXP	EQ	29-Apr-2021	98.75	99.60	100.50	97.80	98.50	98.70	99.11	211737	209.85	2946	92022	43.46
HINDPETRO	EQ	29-Apr-2021	231.35	233.00	233.20	229.25	229.95	229.70	230.51	6138668	14150.11	66545	3905242	63.62
HINDUNILVR	EQ	29-Apr-2021	2406.55	2433.00	2448.95	2384.15	2422.15	2407.60	2419.82	3151150	76252.30	141048	946648	30.04
HINDZINC	EQ	29-Apr-2021	308.20	312.00	314.75	306.00	307.60	307.20	309.91	2514122	7791.46	37587	675182	26.86
HIRECT	EQ	29-Apr-2021	121.10	123.45	123.55	117.90	121.65	121.95	121.32	8448	10.25	371	4969	58.82
HISARMETAL	EQ	29-Apr-2021	112.20	113.80	118.45	113.80	114.40	115.70	115.73	52164	60.37	1334	23348	44.76
HITECH	EQ	29-Apr-2021	377.60	389.90	390.35	369.00	373.00	373.80	377.26	75448	284.64	933	35477	47.02
HITECHCORP	EQ	29-Apr-2021	142.20	144.45	154.80	143.00	147.00	147.85	149.42	66817	99.84	1189	42851	64.13
HITECHGEAR	EQ	29-Apr-2021	158.75	164.85	167.80	161.55	167.50	166.15	166.08	6018	9.99	224	4068	67.60
HLEGLAS	EQ	29-Apr-2021	2402.15	2488.00	2522.25	2413.00	2522.25	2522.25	2495.47	19308	481.82	1570	12614	65.33
HLVLTD	EQ	29-Apr-2021	5.80	5.75	5.95	5.75	5.95	5.90	5.89	118750	6.99	211	88470	74.50
HMT	BZ	29-Apr-2021	26.45	27.50	27.50	26.05	27.40	27.40	26.64	3980	1.06	39	-	-
HMVL	EQ	29-Apr-2021	63.05	63.50	64.05	60.40	61.10	60.60	61.25	43581	26.69	545	31679	72.69
HNDFDS	EQ	29-Apr-2021	2091.00	2120.00	2134.80	2060.00	2110.00	2100.65	2096.39	11756	246.45	1982	7219	61.41
HNGSNGBEES	EQ	29-Apr-2021	370.27	370.00	374.00	365.96	374.00	373.96	372.82	1913	7.13	64	1605	83.90
HOMEFIRST	EQ	29-Apr-2021	472.05	477.00	483.00	472.10	480.00	478.55	477.42	110708	528.54	5122	57414	51.86
HONAUT	EQ	29-Apr-2021	44212.30	44100.10	44615.75	43100.00	43300.00	43265.60	43547.52	2834	1234.14	1717	1506	53.14
HONDAPOWER	EQ	29-Apr-2021	1008.25	1013.00	1013.30	995.00	995.50	1000.55	1000.93	7170	71.77	859	4838	67.48
HOVS	EQ	29-Apr-2021	46.75	46.55	47.15	45.60	46.45	46.00	46.53	11594	5.39	70	9497	81.91
HPL	EQ	29-Apr-2021	47.30	47.90	47.90	46.10	46.80	46.60	46.93	109050	51.18	922	54714	50.17
HSCL	EQ	29-Apr-2021	45.95	46.50	46.90	45.10	45.40	45.30	45.76	4118049	1884.28	12542	1516312	36.82
HSIL	EQ	29-Apr-2021	155.45	156.90	157.45	152.55	153.15	153.75	155.19	83242	129.18	1764	43531	52.29
HTMEDIA	EQ	29-Apr-2021	22.20	22.80	22.80	21.55	22.15	22.10	22.14	249136	55.15	3772	54436	21.85
HUBTOWN	EQ	29-Apr-2021	16.35	16.50	16.95	15.80	16.10	16.55	16.46	19544	3.22	103	11785	60.30
HUDCO	EQ	29-Apr-2021	42.45	42.55	43.20	41.75	42.10	41.90	42.34	1331147	563.58	4491	619891	46.57
HUDCO	N2	29-Apr-2021	1223.10	1219.90	1235.01	1219.90	1235.00	1234.87	1222.79	4798	58.67	34	4796	99.96
HUDCO	N3	29-Apr-2021	1045.00	1046.05	1046.05	1046.00	1046.00	1046.00	1046.05	210	2.20	3	210	100.00
HUDCO	N5	29-Apr-2021	1182.56	1185.00	1185.00	1183.05	1185.00	1184.44	1184.41	784	9.29	13	685	87.37
HUDCO	N6	29-Apr-2021	1239.99	1053.80	1053.80	1053.80	1053.80	1053.80	1053.80	10	0.11	1	10	100.00
HUDCO	N8	29-Apr-2021	1242.25	1241.00	1241.00	1240.01	1240.01	1240.01	1240.51	10	0.12	2	5	50.00
HUDCO	NB	29-Apr-2021	1278.00	1279.75	1279.75	1279.75	1279.75	1279.75	1279.75	400	5.12	1	400	100.00
HUDCO	ND	29-Apr-2021	1306.90	1295.00	1312.00	1295.00	1310.25	1310.71	1308.41	1207	15.79	95	1040	86.16
HUDCO	NE	29-Apr-2021	1450.00	1450.00	1455.00	1449.25	1455.00	1454.99	1452.98	79	1.15	6	60	75.95
HUHTAMAKI	EQ	29-Apr-2021	283.00	284.80	284.80	278.05	278.25	278.70	280.02	24438	68.43	884	16246	66.48
IBMFNIFTY	EQ	29-Apr-2021	148.52	148.52	150.85	147.20	147.35	147.35	147.62	286	0.42	33	210	73.43
IBREALEST	EQ	29-Apr-2021	80.10	80.90	81.70	77.40	77.90	77.90	78.93	5568774	4395.40	26157	2390270	42.92
IBUCCREDIT	N4	29-Apr-2021	1232.00	1202.20	1220.00	1202.20	1220.00	1220.00	1206.25	22	0.27	2	22	100.00
IBULHSGFIN	EQ	29-Apr-2021	186.80	188.65	189.90	181.30	181.50	182.05	184.65	11675404	21558.61	63337	2159262	18.49
IBULHSGFIN	N6	29-Apr-2021	1022.36	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	140	1.43	3	140	100.00
IBULHSGFIN	N7	29-Apr-2021	1450.55	1455.00	1467.35	1455.00	1467.35	1467.33	1464.25	29	0.42	5	29	100.00
IBULHSGFIN	N8	29-Apr-2021	909.00	925.00	950.00	801.06	801.06	851.73	906.78	144	1.31	12	139	96.53
IBULHSGFIN	NA	29-Apr-2021	939.90	931.00	931.00	931.00	931.00	931.00	931.00	10	0.09	1	10	100.00
IBULHSGFIN	NE	29-Apr-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	115	1.10	5	115	100.00
ICEMAKE	EQ	29-Apr-2021	71.00	71.05	72.90	68.85	70.90	69.50	70.60	8959	6.32	145	7192	80.28
ICICI500	EQ	29-Apr-2021	205.30	205.30	208.36	199.15	199.15	202.99	203.53	7534	15.33	162	4607	61.15
ICICIALPLV	EQ	29-Apr-2021	144.01	145.99	145.99	143.00	143.01	143.48	144.06	5755	8.29	99	4915	85.40
ICICIB22	EQ	29-Apr-2021	35.45	35.89	35.95	35.40	35.55	35.52	35.63	324993	115.80	2276	227959	70.14
ICICIBANK	EQ	29-Apr-2021	621.35	622.55	628.45	609.00	621.00	621.45	619.55	34537860	213979.16	304029	10324897	29.89
ICICIBANKN	EQ	29-Apr-2021	334.54	345.00	345.00	330.90	333.95	334.09	334.69	21308	71.32	254	12316	57.80
ICICIBANKP	EQ	29-Apr-2021	176.70	178.00	179.49	175.25	176.51	176.58	177.42	16264	28.86	164	5298	32.58
ICICIGI	EQ	29-Apr-2021	1424.90	1431.00	1446.55	1412.55	1417.00	1417.85	1425.48	244982	3492.17	17879	94115	38.42
ICICIGOLD	EQ	29-Apr-2021	41.70	49.20	49.20	41.67	41.73	41.70	41.79	314600	131.47	1043	284200	90.34
ICICILIQ	EQ	29-Apr-2021	1000.00	999.50	1000.00	999.50	1000.00	1000.00	1000.00	15997	159.97	32	15895	99.36
ICICILOVOL	EQ	29-Apr-2021	118.50	114.50	120.30	114.50	118.43	118.68	118.73	38530	45.74	512	37038	96.13
ICICIM150	EQ	29-Apr-2021	92.30	93.80	93.80	91.55	92.50	92.34	92.72	13555	12.57	195	12429	91.69
ICICIMCAP	EQ	29-Apr-2021	85.64	86.95	86.95	84.35	84.90	84.92	85.55	13795	11.80	179	12628	91.54
ICICINF100	EQ	29-Apr-2021	161.16	164.00	164.97	160.73	162.50	162.41	162.21	7878	12.78	138	4758	60.40
ICICINIFTY	EQ	29-Apr-2021	157.95	167.95	167.95	157.36	157.89	158.13	158.57	87148	138.19	2036	40245	46.18
ICICINV20	EQ	29-Apr-2021	78.02	79.00	79.57	78.00	78.45	78.46	78.67	6265	4.93	460	4820	76.94
ICICINXT50	EQ	29-Apr-2021	35.58	40.20	40.20	35.35	35.35	35.45	35.48	31405	11.14	334	24045	76.56
ICICIPRULI	EQ	29-Apr-2021	520.85	527.65	532.35	521.50	525.05	524.50	526.73	1999450	10531.68	35822	372887	18.65
ICICISENSX	EQ	29-Apr-2021	534.81	544.97	544.97	532.91	534.51	538.36	537.49	1218	6.55	97	760	62.40
ICICITECH	EQ	29-Apr-2021	260.11	261.00	263.11	260.00	260.00	260.46	261.15	237454	620.12	313	227362	95.75
ICIL	EQ	29-Apr-2021	132.30	133.60	134.35	130.00	130.05	130.35	132.09	117059	154.63	2565	70075	59.86
ICRA	EQ	29-Apr-2021	3389.70	3407.50	3415.00	3303.00	3349.90	3333.60	3360.19	3670	123.32	850	1371	37.36
IDBI	EQ	29-Apr-2021	35.70	36.15	36.30	35.05	35.40	35.40	35.57	10800350	3841.27	17573	3300482	30.56
IDBIGOLD	EQ	29-Apr-2021	4365.75	4362.85	4386.60	4362.85	4386.60	4383.05	4378.63	244	10.68	57	202	82.79
IDEA	EQ	29-Apr-2021	8.65	8.70	8.75	8.35	8.45	8.40	8.45	155613116	13152.01	99565	59882417	38.48
IDFC	EQ	29-Apr-2021	49.30	49.50	56.70	48.20	51.80	51.80	52.01	26497732	13782.50	38054	15264134	57.61
IDFCFIRSTB	EQ	29-Apr-2021	54.65	55.30	55.60	53.85	54.65	54.80	54.72	42609774	23317.01	64967	8223154	19.30
IDFCFIRSTB	NA	29-Apr-2021	11250.00	11235.00	11277.00	11235.00	11277.00	11277.00	11254.36	11	1.24	5	11	100.00
IDFCFIRSTB	NB	29-Apr-2021	5085.00	5089.00	5099.00	5089.00	5099.00	5099.00	5098.62	53	2.70	7	53	100.00
IDFCFIRSTB	NC	29-Apr-2021	10756.25	10745.01	10795.00	10745.01	10795.00	10795.00	10792.04	108	11.66	3	104	96.30
IDFCFIRSTB	ND	29-Apr-2021	5062.00	5080.00	5080.00	5080.00	5080.00	5080.00	5080.00	3	0.15	1	3	100.00
IDFNIFTYET	EQ	29-Apr-2021	155.34	166.00	166.00	150.95	155.84	155.84	156.05	86	0.13	24	50	58.14
IEX	EQ	29-Apr-2021	370.10	373.95	379.95	365.00	374.10	375.55	373.63	1703474	6364.62	40075	647160	37.99
IFBAGRO	EQ	29-Apr-2021	409.60	416.80	419.20	406.05	411.30	412.00	412.18	6522	26.88	435	3369	51.66
IFBIND	EQ	29-Apr-2021	1002.45	1015.00	1023.85	986.00	998.90	995.65	1003.26	57167	573.54	4220	30637	53.59
IFCI	EQ	29-Apr-2021	11.15	11.25	11.35	11.00	11.10	11.05	11.12	1464678	162.84	1901	768540	52.47
IFCI	NH	29-Apr-2021	1099.47	1086.00	1091.01	1083.00	1083.00	1085.03	1085.23	839	9.11	52	839	100.00
IFGLEXPOR	EQ	29-Apr-2021	371.70	370.00	380.00	370.00	370.75	371.90	373.47	44319	165.52	1800	24385	55.02
IGARASHI	EQ	29-Apr-2021	365.90	373.95	384.00	366.10	373.50	374.95	375.35	435380	1634.18	12961	131753	30.26
IGL	EQ	29-Apr-2021	510.65	513.95	514.70	503.40	505.00	505.25	507.59	657308	3336.42	16746	202753	30.85
IGPL	EQ	29-Apr-2021	482.90	487.70	487.90	470.10	472.05	474.55	477.95	33736	161.24	3745	22160	65.69
IIFCL	N1	29-Apr-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	100	1.29	1	100	100.00
IIFCL	N2	29-Apr-2021	1120.16	1140.00	1200.00	1140.00	1200.00	1200.00	1148.68	651	7.48	12	510	78.34
IIFL	EQ	29-Apr-2021	277.95	287.85	287.85	268.05	272.85	273.50	276.36	252471	697.73	6303	124541	49.33
IIFL	N2	29-Apr-2021	1022.15	1022.15	1022.45	1022.15	1022.45	1022.45	1022.30	100	1.02	2	100	100.00
IIFL	N3	29-Apr-2021	1226.40	1227.30	1227.30	1227.30	1227.30	1227.30	1227.30	1	0.01	1	1	100.00
IIFL	N4	29-Apr-2021	1020.07	1015.00	1024.95	1013.55	1017.00	1017.01	1016.67	602	6.12	24	580	96.35
IIFL	N6	29-Apr-2021	1015.00	1039.95	1039.99	1020.00	1020.00	1020.00	1029.99	230	2.37	6	115	50.00
IIFL	N7	29-Apr-2021	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	28	0.29	1	28	100.00
IIFL	N9	29-Apr-2021	1011.50	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	10	0.10	1	10	100.00
IIFL	NE	29-Apr-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IIFL	NF	29-Apr-2021	1000.93	1000.98	1006.90	1000.00	1000.00	1000.00	1001.51	698	6.99	20	696	99.71
IIFL	NG	29-Apr-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
IIFLSEC	EQ	29-Apr-2021	50.80	51.10	51.60	49.10	49.55	49.50	50.07	451753	226.21	3263	206565	45.73
IIFLWAM	EQ	29-Apr-2021	1110.85	1116.45	1120.15	1094.80	1100.00	1100.35	1100.92	42894	472.23	2551	37221	86.77
IITL	EQ	29-Apr-2021	56.95	60.00	60.00	55.10	55.10	55.35	56.34	1104	0.62	57	584	52.90
IL&FSENGG	BZ	29-Apr-2021	3.75	3.60	3.70	3.60	3.70	3.65	3.66	33547	1.23	47	-	-
IL&FSTRANS	BZ	29-Apr-2021	2.45	2.40	2.55	2.40	2.50	2.50	2.48	36418	0.90	50	-	-
IMAGICAA	EQ	29-Apr-2021	5.70	5.85	5.95	5.55	5.95	5.85	5.74	108069	6.20	226	66574	61.60
IMFA	EQ	29-Apr-2021	462.50	467.70	479.00	455.00	456.30	457.00	463.65	105461	488.96	6960	52479	49.76
IMPAL	EQ	29-Apr-2021	657.80	655.05	655.05	622.25	637.00	641.30	639.60	4576	29.27	332	2256	49.30
INDBANK	EQ	29-Apr-2021	13.50	13.50	13.80	13.25	13.25	13.35	13.47	47754	6.43	275	22511	47.14
INDHOTEL	EQ	29-Apr-2021	113.65	114.00	114.95	109.00	110.10	110.55	113.19	2954517	3344.08	11034	2004490	67.84
INDIACEM	EQ	29-Apr-2021	163.35	164.70	169.35	164.20	166.10	166.25	166.69	2265467	3776.30	16221	686887	30.32
INDIAGLYCO	EQ	29-Apr-2021	474.35	478.00	482.75	463.00	465.20	467.35	470.23	278524	1309.71	14309	70632	25.36
INDIAMART	EQ	29-Apr-2021	8707.15	8880.00	8924.90	8557.10	8800.00	8815.40	8743.66	172162	15053.25	33771	66481	38.62
INDIANB	EQ	29-Apr-2021	113.40	114.45	115.20	111.25	111.70	111.85	112.70	1948479	2195.87	11988	556147	28.54
INDIANCARD	EQ	29-Apr-2021	131.40	136.45	136.50	126.00	129.00	128.05	129.23	5757	7.44	220	4242	73.68
INDIANHUME	EQ	29-Apr-2021	173.35	174.65	175.70	170.20	171.95	171.85	172.33	44333	76.40	1385	20818	46.96
INDIGO	EQ	29-Apr-2021	1647.55	1649.90	1664.00	1638.20	1650.10	1655.85	1652.03	516705	8536.11	21369	101390	19.62
INDIGOPNTS	EQ	29-Apr-2021	2364.70	2365.00	2379.95	2317.40	2337.85	2336.50	2348.52	73022	1714.94	4492	62238	85.23
INDIGRID	IV	29-Apr-2021	125.71	126.00	127.00	125.51	125.99	125.96	126.01	183708	231.49	77	171801	93.52
INDLMETER	EQ	29-Apr-2021	14.20	14.65	14.70	13.90	14.50	14.50	14.46	1357	0.20	23	1183	87.18
INDNIPPON	EQ	29-Apr-2021	369.30	374.75	375.00	362.80	365.00	363.60	368.11	14152	52.09	692	8370	59.14
INDOCO	EQ	29-Apr-2021	336.20	339.75	348.00	326.50	326.70	329.65	337.99	631925	2135.85	11350	450908	71.35
INDORAMA	EQ	29-Apr-2021	37.35	38.00	38.00	37.15	37.50	37.50	37.43	18788	7.03	403	14647	77.96
INDOSOLAR	BZ	29-Apr-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.77	97452	1.72	86	-	-
INDOSTAR	EQ	29-Apr-2021	310.30	308.05	311.90	304.00	310.20	310.05	308.20	10818	33.34	750	6687	61.81
INDOTECH	EQ	29-Apr-2021	95.70	99.65	99.70	92.60	94.25	94.45	94.92	19500	18.51	915	7423	38.07
INDOTHAI	BE	29-Apr-2021	50.25	50.00	51.00	48.30	51.00	51.00	50.60	2344	1.19	17	-	-
INDOWIND	EQ	29-Apr-2021	3.45	3.50	3.50	3.40	3.45	3.40	3.44	31850	1.10	124	23031	72.31
INDRAMEDCO	EQ	29-Apr-2021	71.75	73.00	73.70	69.05	70.00	69.95	71.11	2242851	1594.89	13296	1021242	45.53
INDSWFTLAB	EQ	29-Apr-2021	84.70	85.80	86.70	82.95	83.60	83.30	84.38	209480	176.76	2431	117204	55.95
INDTERRAIN	EQ	29-Apr-2021	28.40	28.95	29.40	27.90	28.00	27.95	28.27	135535	38.32	1171	109546	80.82
INDUSINDBK	EQ	29-Apr-2021	926.90	936.85	958.85	917.10	942.45	939.45	936.94	12187280	114187.83	201702	1453609	11.93
INDUSTOWER	EQ	29-Apr-2021	255.80	258.30	261.75	250.70	252.60	252.40	253.87	2820506	7160.55	28506	1373710	48.70
INEOSSTYRO	EQ	29-Apr-2021	1141.50	1145.00	1155.00	1120.90	1135.00	1130.50	1134.57	28821	327.00	2242	15387	53.39
INFIBEAM	EQ	29-Apr-2021	40.10	40.35	40.90	39.35	39.40	39.55	39.82	1356613	540.24	4030	927081	68.34
INFOBEAN	EQ	29-Apr-2021	190.35	193.70	193.70	178.00	189.40	189.75	186.58	72334	134.96	1413	44816	61.96
INFOMEDIA	EQ	29-Apr-2021	3.50	3.65	3.65	3.40	3.65	3.65	3.60	9130	0.33	186	7802	85.45
INFRABEES	EQ	29-Apr-2021	421.10	421.10	424.75	419.65	421.00	420.63	422.54	254	1.07	42	206	81.10
INFY	EQ	29-Apr-2021	1356.00	1368.00	1369.00	1351.40	1356.00	1356.35	1360.05	5412357	73610.90	119277	3130945	57.85
INGERRAND	EQ	29-Apr-2021	730.80	737.00	756.30	735.10	740.00	740.00	744.36	82369	613.13	5082	32005	38.86
INNOVANA	SM	29-Apr-2021	187.10	196.30	196.45	188.15	196.40	196.40	193.43	38000	73.50	33	27000	71.05
INOXLEISUR	EQ	29-Apr-2021	277.75	280.00	282.00	269.05	274.80	276.05	274.06	587052	1608.87	14385	97273	16.57
INOXWIND	EQ	29-Apr-2021	77.70	79.25	81.20	75.20	76.40	76.40	77.61	402545	312.42	7420	178159	44.26
INSECTICID	EQ	29-Apr-2021	489.55	490.70	492.95	483.30	483.35	484.10	487.96	69350	338.40	1818	59670	86.04
INSPIRISYS	EQ	29-Apr-2021	49.00	49.90	49.90	47.50	48.45	48.15	48.30	14638	7.07	345	9998	68.30
INTELLECT	EQ	29-Apr-2021	698.35	705.00	708.00	685.15	693.35	696.05	693.03	244963	1697.66	15291	140590	57.39
INTENTECH	EQ	29-Apr-2021	42.95	42.20	43.90	39.40	40.20	40.40	41.46	92653	38.42	968	57557	62.12
INVENTURE	EQ	29-Apr-2021	24.55	25.50	25.50	24.60	25.00	24.85	24.94	11241	2.80	338	7943	70.66
IOB	EQ	29-Apr-2021	15.95	15.95	16.15	15.80	15.90	15.85	15.92	7868123	1252.92	6074	2066432	26.26
IOC	EQ	29-Apr-2021	89.40	90.25	90.50	88.70	88.75	88.90	89.53	8957163	8019.05	39431	3013420	33.64
IOLCP	EQ	29-Apr-2021	617.80	622.00	624.25	603.50	605.10	606.05	611.23	521311	3186.39	16908	150891	28.94
IPCALAB	EQ	29-Apr-2021	2045.50	2064.00	2087.00	2050.05	2079.00	2075.10	2067.31	126717	2619.63	13597	60746	47.94
IRB	EQ	29-Apr-2021	106.15	107.50	107.70	105.50	107.15	107.05	106.84	426904	456.08	4417	166019	38.89
IRBINVIT	IV	29-Apr-2021	54.00	54.10	54.90	54.06	54.90	54.73	54.51	130000	70.86	52	95000	73.08
IRCON	EQ	29-Apr-2021	90.15	90.50	90.80	89.70	90.50	90.50	90.27	1707243	1541.14	5871	957013	56.06
IRCTC	EQ	29-Apr-2021	1795.85	1801.00	1818.00	1765.30	1792.10	1792.55	1793.34	1212095	21736.98	47572	254083	20.96
IREDA	N6	29-Apr-2021	1390.45	1385.03	1400.00	1385.03	1400.00	1400.00	1393.25	490	6.83	73	487	99.39
IREDA	N7	29-Apr-2021	1254.59	1236.10	1236.10	1236.10	1236.10	1236.10	1236.10	3	0.04	1	3	100.00
IRFC	EQ	29-Apr-2021	21.15	21.30	21.30	21.10	21.15	21.15	21.18	9521946	2016.34	19104	4245400	44.59
IRFC	N1	29-Apr-2021	1075.58	1075.00	1078.70	1075.00	1078.70	1078.24	1077.30	1176	12.67	20	950	80.78
IRFC	N2	29-Apr-2021	1245.00	1245.00	1250.00	1233.60	1250.00	1250.00	1246.55	14491	180.64	15	14489	99.99
IRFC	N4	29-Apr-2021	1207.49	1207.94	1207.94	1207.75	1207.75	1207.75	1207.77	450	5.43	2	450	100.00
IRFC	N5	29-Apr-2021	1089.00	1081.00	1089.00	1081.00	1089.00	1089.00	1085.33	3	0.03	3	2	66.67
IRFC	N6	29-Apr-2021	1182.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	45	0.54	3	45	100.00
IRFC	N8	29-Apr-2021	1404.00	1404.00	1404.00	1404.00	1404.00	1404.00	1404.00	2	0.03	2	2	100.00
IRFC	N9	29-Apr-2021	1200.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
IRFC	NA	29-Apr-2021	1275.00	1271.00	1271.00	1264.01	1264.01	1269.33	1269.33	100	1.27	4	100	100.00
IRFC	NC	29-Apr-2021	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	2	0.03	1	2	100.00
IRFC	ND	29-Apr-2021	1173.90	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IRFC	NE	29-Apr-2021	1291.60	1300.05	1301.11	1290.00	1290.00	1290.00	1290.76	815	10.52	15	815	100.00
IRFC	NJ	29-Apr-2021	1245.10	1253.00	1256.99	1253.00	1253.00	1253.00	1253.24	436	5.46	8	436	100.00
IRFC	NK	29-Apr-2021	1331.00	1332.01	1332.01	1332.01	1332.01	1332.01	1332.01	10	0.13	1	10	100.00
IRFC	NO	29-Apr-2021	1267.00	1265.00	1275.00	1265.00	1275.00	1274.51	1270.41	1880	23.88	7	1880	100.00
IRISDOREME	EQ	29-Apr-2021	96.55	97.35	106.20	95.65	106.20	105.70	104.12	42796	44.56	418	34305	80.16
ISEC	EQ	29-Apr-2021	465.80	467.00	469.95	458.75	467.00	466.30	464.33	635887	2952.60	14434	366491	57.63
ISFT	EQ	29-Apr-2021	84.90	84.10	88.50	83.30	84.80	84.65	84.74	65433	55.45	614	52317	79.96
ISMTLTD	EQ	29-Apr-2021	10.60	10.85	11.65	10.50	11.20	11.30	11.42	918945	104.94	988	720682	78.42
ITC	EQ	29-Apr-2021	205.50	207.10	207.55	204.05	204.40	204.30	205.37	13096755	26896.42	95800	5887019	44.95
ITDC	EQ	29-Apr-2021	331.15	332.95	334.75	321.55	322.95	322.90	326.45	32564	106.30	1548	14515	44.57
ITDCEM	EQ	29-Apr-2021	73.75	75.75	75.95	70.00	72.50	72.10	73.84	503664	371.89	4697	236387	46.93
ITI	EQ	29-Apr-2021	109.10	109.70	110.40	108.05	108.30	108.35	109.10	144437	157.58	2467	46448	32.16
IVC	EQ	29-Apr-2021	5.00	5.05	5.05	4.85	4.85	4.85	4.90	205611	10.08	261	123817	60.22
IVP	EQ	29-Apr-2021	113.55	118.80	119.20	115.15	119.20	119.20	117.13	3588	4.20	112	2411	67.20
IVZINGOLD	EQ	29-Apr-2021	4235.75	4314.00	4359.00	4235.95	4235.95	4246.20	4267.84	246	10.50	37	213	86.59
IZMO	EQ	29-Apr-2021	67.15	67.00	69.70	66.05	69.20	69.10	68.72	31485	21.64	626	21066	66.91
J&KBANK	EQ	29-Apr-2021	24.10	24.35	24.55	23.85	24.00	24.00	24.18	2941378	711.36	7659	1459510	49.62
JAGRAN	EQ	29-Apr-2021	56.75	56.75	57.20	55.15	55.35	55.30	55.74	213611	119.07	1496	128625	60.21
JAGSNPHARM	EQ	29-Apr-2021	97.75	98.10	99.90	96.40	97.00	97.15	98.29	121835	119.76	2065	56381	46.28
JAIBALAJI	EQ	29-Apr-2021	49.75	51.80	52.20	51.80	52.20	52.20	52.03	20938	10.89	113	16688	79.70
JAICORPLTD	EQ	29-Apr-2021	86.00	86.40	87.85	85.20	86.00	85.90	86.28	511290	441.17	4296	134935	26.39
JAKHARIA	SM	29-Apr-2021	146.00	147.00	147.00	147.00	147.00	147.00	147.00	6400	9.41	2	6400	100.00
JAMNAAUTO	EQ	29-Apr-2021	68.75	69.65	69.85	67.75	68.50	68.45	68.49	496226	339.84	5206	262068	52.81
JASH	EQ	29-Apr-2021	393.45	399.00	399.15	383.20	388.90	385.50	387.96	21603	83.81	1266	12162	56.30
JAYAGROGN	EQ	29-Apr-2021	149.95	150.00	152.45	141.65	145.00	144.85	145.19	32727	47.52	1366	14225	43.47
JAYBARMARU	EQ	29-Apr-2021	260.95	269.00	278.50	261.00	265.75	267.00	266.79	159868	426.52	4444	91714	57.37
JAYNECOIND	EQ	29-Apr-2021	14.05	14.60	14.75	13.60	14.10	14.15	14.28	785755	112.18	1470	572217	72.82
JAYSREETEA	EQ	29-Apr-2021	78.05	78.50	79.35	75.50	75.80	75.90	77.06	145694	112.28	3285	75479	51.81
JBCHEPHARM	EQ	29-Apr-2021	1337.75	1354.65	1410.00	1311.35	1378.00	1379.65	1368.43	251934	3447.55	23980	83995	33.34
JBFIND	BE	29-Apr-2021	17.15	16.30	16.30	16.30	16.30	16.30	16.30	27172	4.43	60	-	-
JBMA	EQ	29-Apr-2021	378.15	383.15	383.15	375.50	376.05	376.55	378.26	13577	51.36	1024	7543	55.56
JCHAC	EQ	29-Apr-2021	2384.70	2396.65	2433.85	2364.00	2365.00	2372.80	2379.83	8114	193.10	1601	5088	62.71
JETAIRWAYS	BZ	29-Apr-2021	95.25	99.00	100.00	97.40	98.25	98.55	98.63	88560	87.34	1314	-	-
JETKNIT	SM	29-Apr-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	6000	1.14	3	6000	100.00
JHS	EQ	29-Apr-2021	20.15	20.50	20.50	19.95	20.10	20.30	20.09	24876	5.00	100	24041	96.64
JIKIND	BE	29-Apr-2021	0.50	0.55	0.55	0.50	0.55	0.55	0.55	59445	0.32	36	-	-
JINDALPHOT	BE	29-Apr-2021	60.35	62.95	63.35	60.50	63.00	62.70	62.78	14844	9.32	157	-	-
JINDALPOLY	EQ	29-Apr-2021	712.35	720.00	740.00	695.00	728.00	722.40	725.97	110354	801.13	6442	45588	41.31
JINDALSAW	EQ	29-Apr-2021	75.50	76.00	83.80	76.00	81.20	81.30	81.05	10921965	8852.17	49586	2257219	20.67
JINDALSTEL	EQ	29-Apr-2021	443.60	449.00	459.25	442.30	452.40	454.25	450.54	20739925	93442.52	184762	3072273	14.81
JINDRILL	EQ	29-Apr-2021	90.35	90.65	91.00	87.70	90.35	90.00	89.38	49298	44.06	604	34834	70.66
JINDWORLD	EQ	29-Apr-2021	45.90	46.75	47.80	45.15	45.90	45.80	46.44	168489	78.25	1385	14676	8.71
JISLDVREQS	EQ	29-Apr-2021	13.90	14.35	14.40	13.25	13.25	13.25	13.45	36224	4.87	150	27495	75.90
JISLJALEQS	EQ	29-Apr-2021	20.05	20.35	20.45	19.05	19.30	19.50	19.48	3211098	625.59	4227	2070540	64.48
JITFINFRA	BE	29-Apr-2021	8.55	8.90	8.95	8.15	8.75	8.85	8.91	12974	1.16	53	-	-
JIYAECO	BE	29-Apr-2021	5.00	5.25	5.25	4.90	4.95	4.95	5.05	18573	0.94	55	-	-
JKCEMENT	EQ	29-Apr-2021	2789.05	2820.00	2838.60	2785.00	2798.95	2792.30	2807.18	8324	233.67	1724	4098	49.23
JKIL	EQ	29-Apr-2021	186.75	187.35	187.45	182.90	183.85	183.50	184.59	73039	134.82	7133	26966	36.92
JKLAKSHMI	EQ	29-Apr-2021	405.05	409.00	411.45	400.50	402.00	401.60	404.35	168434	681.07	4811	79203	47.02
JKPAPER	EQ	29-Apr-2021	143.25	144.30	145.50	140.00	140.55	141.30	142.16	487764	693.38	5401	138622	28.42
JKTYRE	EQ	29-Apr-2021	116.95	118.00	119.35	115.00	117.20	116.85	117.08	742023	868.77	7578	346859	46.75
JMA	EQ	29-Apr-2021	40.25	41.00	42.80	39.10	40.65	40.30	40.52	21270	8.62	256	11462	53.89
JMCPROJECT	EQ	29-Apr-2021	83.30	83.90	84.00	80.40	81.50	81.25	81.67	107518	87.81	1712	64530	60.02
JMFINANCIL	EQ	29-Apr-2021	82.15	82.20	85.35	81.35	81.85	82.25	83.71	1454277	1217.32	8604	495865	34.10
JMTAUTOLTD	EQ	29-Apr-2021	2.55	2.60	2.65	2.45	2.45	2.45	2.56	581644	14.88	470	397248	68.30
JOCIL	EQ	29-Apr-2021	172.75	177.85	177.85	165.10	170.45	169.70	170.40	17487	29.80	448	8637	49.39
JPASSOCIAT	EQ	29-Apr-2021	7.00	7.05	7.55	7.05	7.25	7.25	7.21	17010823	1227.28	17002	6328736	37.20
JPINFRATEC	EQ	29-Apr-2021	1.50	1.50	1.55	1.45	1.50	1.45	1.49	1533085	22.77	656	886613	57.83
JPPOWER	EQ	29-Apr-2021	2.90	2.95	3.15	2.85	3.15	3.15	3.01	34244866	1030.73	5478	21711922	63.40
JSL	EQ	29-Apr-2021	86.70	87.85	91.00	86.80	90.50	90.30	89.39	4867586	4351.32	22772	2180506	44.80
JSLHISAR	EQ	29-Apr-2021	158.15	161.90	166.40	160.95	163.70	164.25	163.85	1353232	2217.27	16740	355967	26.30
JSWENERGY	EQ	29-Apr-2021	107.10	107.90	111.50	106.45	109.10	109.00	108.98	9779976	10658.66	37016	2093774	21.41
JSWHL	EQ	29-Apr-2021	3972.70	3916.00	4107.85	3916.00	4041.00	4033.65	4044.41	3972	160.64	639	2500	62.94
JSWISPL	EQ	29-Apr-2021	41.65	43.70	43.70	42.60	43.70	43.70	43.60	4585543	1999.15	2997	2239685	48.84
JSWSTEEL	EQ	29-Apr-2021	662.65	672.00	728.90	668.05	726.20	726.50	704.40	56816962	400217.34	531808	5065568	8.92
JTEKTINDIA	EQ	29-Apr-2021	82.75	83.40	83.90	81.85	82.45	82.10	82.41	66601	54.88	1200	35449	53.23
JUBLFOOD	EQ	29-Apr-2021	2901.80	2928.35	3004.00	2907.35	2940.00	2938.15	2958.43	599608	17738.97	39087	84285	14.06
JUBLINDS	EQ	29-Apr-2021	335.05	349.00	368.55	341.50	353.00	353.20	355.50	807496	2870.68	23055	223212	27.64
JUBLINGREA	EQ	29-Apr-2021	331.65	338.00	384.40	328.00	376.00	376.40	356.16	3772871	13437.46	40866	1512957	40.10
JUBLPHARMA	EQ	29-Apr-2021	795.65	805.00	805.00	770.00	782.00	781.85	788.74	201230	1587.18	7168	93061	46.25
JUMPNET	EQ	29-Apr-2021	8.65	8.85	9.00	8.25	8.25	8.25	8.53	1555320	132.65	1984	869521	55.91
JUNIORBEES	EQ	29-Apr-2021	364.59	360.92	370.04	360.92	363.00	364.27	365.51	46618	170.40	3436	26133	56.06
JUSTDIAL	EQ	29-Apr-2021	871.95	876.40	889.00	868.05	873.65	873.20	877.59	886112	7776.45	26719	130239	14.70
JYOTHYLAB	EQ	29-Apr-2021	150.40	151.50	151.50	147.60	148.90	148.40	148.89	443546	660.39	7724	204485	46.10
JYOTISTRUC	BZ	29-Apr-2021	5.60	5.35	5.85	5.35	5.50	5.50	5.46	21078	1.15	38	-	-
KABRAEXTRU	EQ	29-Apr-2021	171.55	174.00	174.35	168.00	170.00	169.35	171.03	51166	87.51	1194	27074	52.91
KAJARIACER	EQ	29-Apr-2021	934.20	945.00	946.80	930.00	933.00	933.35	939.56	190273	1787.73	5963	135429	71.18
KAKATCEM	EQ	29-Apr-2021	184.30	188.30	188.30	178.50	182.30	182.35	182.72	18673	34.12	920	11326	60.65
KALPATPOWR	EQ	29-Apr-2021	376.15	378.10	386.70	373.10	379.00	382.65	378.11	191035	722.32	4663	126501	66.22
KALYANIFRG	BE	29-Apr-2021	176.45	178.00	182.00	170.10	173.00	173.00	175.81	809	1.42	23	-	-
KALYANKJIL	EQ	29-Apr-2021	61.65	62.00	62.85	61.10	61.35	61.25	61.70	1938409	1195.95	12853	874403	45.11
KAMATHOTEL	EQ	29-Apr-2021	29.85	29.90	30.15	28.90	29.00	29.00	29.22	61250	17.90	663	50543	82.52
KAMDHENU	EQ	29-Apr-2021	157.50	158.05	161.60	154.75	158.60	157.70	157.88	157609	248.84	2538	93428	59.28
KANANIIND	EQ	29-Apr-2021	4.15	4.45	4.45	4.10	4.10	4.10	4.15	6949	0.29	45	4875	70.15
KANORICHEM	EQ	29-Apr-2021	125.65	126.70	129.00	119.40	127.50	127.70	126.87	55306	70.17	863	45599	82.45
KANPRPLA	EQ	29-Apr-2021	141.65	144.00	145.00	141.60	144.00	143.50	142.73	37853	54.03	465	21583	57.02
KANSAINER	EQ	29-Apr-2021	563.95	567.00	572.85	558.65	567.30	569.60	568.24	71734	407.62	2792	45957	64.07
KAPSTON	BE	29-Apr-2021	91.15	90.10	94.65	90.10	93.65	93.65	91.33	148	0.14	4	-	-
KARDA	EQ	29-Apr-2021	118.90	120.05	124.80	118.05	124.80	124.30	122.05	606288	739.99	1007	470547	77.61
KARMAENG	EQ	29-Apr-2021	12.85	12.90	12.90	12.40	12.85	12.85	12.74	1698	0.22	20	1129	66.49
KARURVYSYA	EQ	29-Apr-2021	53.70	54.35	54.40	52.50	52.70	52.80	53.38	1298262	693.07	6518	718449	55.34
KAYA	EQ	29-Apr-2021	286.10	290.60	290.60	277.20	278.95	278.15	282.29	16147	45.58	949	8808	54.55
KCP	EQ	29-Apr-2021	96.85	97.65	99.45	95.20	96.60	97.05	97.24	623301	606.13	7934	117435	18.84
KCPSUGIND	EQ	29-Apr-2021	15.90	15.60	17.70	15.50	16.90	17.00	16.88	2833009	478.08	4965	911821	32.19
KDDL	EQ	29-Apr-2021	318.45	324.65	324.65	310.25	311.00	312.65	315.14	10546	33.23	545	5744	54.47
KDDL-RE	BE	29-Apr-2021	173.10	240.00	240.00	195.30	234.95	230.10	221.61	66876	148.20	2384	-	-
KEC	EQ	29-Apr-2021	399.45	410.00	410.00	393.80	401.40	401.05	399.50	336680	1345.03	11556	162412	48.24
KECL	EQ	29-Apr-2021	13.05	13.45	13.50	12.90	12.90	13.00	13.10	51621	6.76	363	33569	65.03
KEERTI	EQ	29-Apr-2021	26.20	27.10	27.10	24.60	24.70	24.75	25.60	75824	19.41	275	39981	52.73
KEI	EQ	29-Apr-2021	514.55	517.30	522.85	512.00	520.40	519.90	519.90	66292	344.65	3226	33785	50.96
KELLTONTEC	EQ	29-Apr-2021	69.35	69.40	69.75	66.45	66.95	66.70	67.59	310717	210.01	2378	205381	66.10
KENNAMET	EQ	29-Apr-2021	1051.05	1045.00	1084.55	1041.25	1065.10	1070.45	1059.12	4532	48.00	332	2945	64.98
KERNEX	BE	29-Apr-2021	43.05	45.20	45.20	41.00	42.85	42.30	43.71	58103	25.40	169	-	-
KESORAMIND	EQ	29-Apr-2021	75.20	77.20	78.45	74.50	74.85	75.45	75.91	1260855	957.15	11402	373172	29.60
KEYFINSERV	EQ	29-Apr-2021	63.15	62.55	62.55	59.45	62.20	62.10	61.19	2308	1.41	100	1591	68.93
KHADIM	EQ	29-Apr-2021	140.85	140.90	143.00	137.20	138.20	138.25	139.79	31963	44.68	821	19077	59.68
KHAICHEM	EQ	29-Apr-2021	23.05	23.30	23.40	22.35	22.65	22.50	22.64	113370	25.66	835	61216	54.00
KHANDSE	EQ	29-Apr-2021	14.10	13.05	14.90	13.05	14.35	14.35	14.58	1314	0.19	15	1017	77.40
KICL	EQ	29-Apr-2021	1577.55	1577.55	1598.20	1535.00	1598.00	1591.80	1580.95	1079	17.06	174	863	79.98
KILITCH	EQ	29-Apr-2021	108.30	109.30	109.70	102.10	102.90	103.30	105.09	16852	17.71	274	12214	72.48
KINGFA	EQ	29-Apr-2021	602.65	608.95	617.95	590.00	590.00	595.15	601.08	3460	20.80	348	2281	65.92
KIOCL	EQ	29-Apr-2021	154.80	158.45	158.45	151.25	158.00	156.20	154.94	135792	210.40	7083	45085	33.20
KIRIINDUS	EQ	29-Apr-2021	446.40	451.00	452.00	432.45	435.70	434.75	439.39	118838	522.17	4324	43865	36.91
KIRLFER	EQ	29-Apr-2021	193.65	197.40	209.50	193.25	203.90	204.35	203.83	372588	759.45	7856	168105	45.12
KIRLOSBROS	EQ	29-Apr-2021	238.70	244.80	247.90	238.05	245.70	244.50	242.65	80143	194.46	2578	36639	45.72
KIRLOSENG	EQ	29-Apr-2021	172.85	175.00	176.00	170.60	175.00	174.95	173.77	170141	295.65	2655	117543	69.09
KIRLOSIND	EQ	29-Apr-2021	1259.85	1264.30	1385.80	1260.00	1310.00	1308.70	1309.41	7182	94.04	697	1799	25.05
KITEX	EQ	29-Apr-2021	97.45	98.20	98.50	97.00	97.65	97.70	97.75	25352	24.78	704	15973	63.00
KKCL	EQ	29-Apr-2021	843.45	854.95	854.95	835.55	840.00	843.55	844.99	387	3.27	83	250	64.60
KMSUGAR	EQ	29-Apr-2021	13.60	13.95	14.25	13.25	14.10	14.05	13.97	1231786	172.02	2217	671291	54.50
KNRCON	EQ	29-Apr-2021	194.25	198.55	202.50	198.00	200.00	199.65	200.03	873371	1747.03	9704	415734	47.60
KOKUYOCMLN	EQ	29-Apr-2021	55.70	55.90	56.25	54.55	54.65	54.85	55.14	65135	35.92	779	37460	57.51
KOLTEPATIL	EQ	29-Apr-2021	222.70	223.25	230.05	217.25	219.60	219.40	220.52	131494	289.97	3867	83458	63.47
KOPRAN	EQ	29-Apr-2021	180.25	183.05	183.45	170.25	171.85	172.45	174.84	1432500	2504.54	22428	612378	42.75
KOTAKBANK	EQ	29-Apr-2021	1811.45	1825.10	1845.45	1780.55	1802.60	1805.00	1811.62	3960095	71741.86	148490	1482157	37.43
KOTAKBKETF	EQ	29-Apr-2021	339.48	341.29	344.66	334.99	338.16	339.18	339.17	196814	667.53	865	83315	42.33
KOTAKGOLD	EQ	29-Apr-2021	409.00	410.90	412.90	410.00	410.00	410.65	411.17	17601	72.37	716	9943	56.49
KOTAKIT	EQ	29-Apr-2021	25.90	26.52	26.52	25.82	26.30	26.25	26.20	2737	0.72	65	1691	61.78
KOTAKNIFTY	EQ	29-Apr-2021	155.10	156.44	156.99	154.80	155.29	155.29	155.77	19842	30.91	348	7668	38.65
KOTAKNV20	EQ	29-Apr-2021	79.56	80.90	85.00	77.36	80.50	80.41	80.66	12435	10.03	150	4985	40.09
KOTAKPSUBK	EQ	29-Apr-2021	204.67	207.00	208.75	200.00	205.57	204.72	204.10	63977	130.57	735	19013	29.72
KOTARISUG	EQ	29-Apr-2021	25.15	25.45	25.50	23.30	23.85	23.90	23.88	1178478	281.42	3029	423367	35.92
KOTHARIPET	EQ	29-Apr-2021	29.35	29.95	30.10	28.15	28.60	28.70	28.95	44473	12.87	407	27993	62.94
KOTHARIPRO	EQ	29-Apr-2021	62.65	63.75	64.75	62.25	62.30	63.20	63.14	3238	2.04	149	2097	64.76
KPITTECH	EQ	29-Apr-2021	194.10	205.00	209.00	195.00	195.65	195.70	199.38	2370175	4725.75	32974	1089204	45.95
KPRMILL	EQ	29-Apr-2021	1346.20	1373.00	1373.00	1320.90	1358.70	1361.90	1345.08	139997	1883.07	12668	41446	29.60
KRBL	EQ	29-Apr-2021	185.45	186.40	187.80	183.10	184.30	184.25	185.27	169330	313.71	3355	79530	46.97
KREBSBIO	EQ	29-Apr-2021	126.50	126.50	136.00	126.50	132.50	132.30	132.53	68505	90.79	1248	32391	47.28
KRIDHANINF	EQ	29-Apr-2021	4.10	4.15	4.15	3.95	4.10	4.05	4.01	179766	7.20	231	140701	78.27
KRISHANA	EQ	29-Apr-2021	87.85	93.00	93.00	85.00	85.00	85.80	87.44	3152	2.76	63	2404	76.27
KSB	EQ	29-Apr-2021	875.10	947.95	947.95	883.15	891.90	897.95	914.06	384463	3514.22	17287	70530	18.35
KSCL	EQ	29-Apr-2021	596.15	603.90	612.00	586.00	603.35	602.20	600.03	343617	2061.81	13454	103192	30.03
KSL	EQ	29-Apr-2021	364.15	368.60	386.70	368.60	376.00	377.85	380.53	679873	2587.13	19913	177365	26.09
KSOLVES	SM	29-Apr-2021	843.40	879.80	885.50	845.10	884.00	884.00	880.40	6600	58.11	19	4500	68.18
KTKBANK	EQ	29-Apr-2021	62.05	62.70	63.10	61.20	61.50	61.50	62.11	952093	591.32	4555	337708	35.47
KUANTUM	EQ	29-Apr-2021	63.55	63.65	65.65	63.50	64.35	64.80	64.46	68985	44.47	604	33042	47.90
L&TFH	EQ	29-Apr-2021	91.85	92.70	93.45	89.20	89.85	89.90	90.59	18740477	16977.44	50259	5611718	29.94
L&TFINANCE	NC	29-Apr-2021	1110.00	1125.00	1131.25	1125.00	1130.00	1130.00	1128.18	120	1.35	4	105	87.50
L&TFINANCE	NG	29-Apr-2021	1205.00	1199.90	1199.95	1199.90	1199.95	1199.95	1199.91	50	0.60	2	50	100.00
L&TFINANCE	NO	29-Apr-2021	1074.95	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	1	50	100.00
L&TFINANCE	NY	29-Apr-2021	1050.00	1059.00	1062.00	1059.00	1062.00	1062.00	1060.36	14	0.15	3	11	78.57
L&TFINANCE	Y1	29-Apr-2021	1121.01	1128.00	1128.05	1128.00	1128.05	1128.05	1128.00	11	0.12	2	11	100.00
L&TFINANCE	Y3	29-Apr-2021	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	52	0.53	3	52	100.00
L&TFINANCE	Y7	29-Apr-2021	1075.00	1066.10	1069.99	1066.10	1069.99	1069.39	1068.45	35	0.37	3	25	71.43
L&TFINANCE	Y9	29-Apr-2021	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	30	0.33	1	30	100.00
LAGNAM	SM	29-Apr-2021	20.75	21.60	21.75	20.35	21.75	21.75	21.52	75000	16.14	24	57000	76.00
LAKPRE	BZ	29-Apr-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	20	0.00	1	-	-
LALPATHLAB	EQ	29-Apr-2021	2859.60	2886.00	2945.00	2855.60	2944.50	2926.45	2907.91	577669	16798.11	39107	158374	27.42
LAMBODHARA	EQ	29-Apr-2021	53.75	54.85	61.40	54.05	56.80	56.65	58.98	250720	147.89	4000	77442	30.89
LAOPALA	EQ	29-Apr-2021	227.95	226.05	232.65	221.60	229.30	227.65	227.12	186531	423.66	5791	87647	46.99
LASA	EQ	29-Apr-2021	78.50	78.25	80.60	75.80	79.00	77.95	78.39	438500	343.73	11154	162242	37.00
LAURUSLABS	EQ	29-Apr-2021	474.70	479.90	483.00	451.05	454.25	458.10	469.51	10006557	46981.98	149786	3337645	33.35
LAXMICOT	SM	29-Apr-2021	11.00	11.50	11.50	11.50	11.50	11.50	11.50	12000	1.38	2	12000	100.00
LAXMIMACH	EQ	29-Apr-2021	6121.05	6126.00	6180.00	6050.00	6110.00	6121.60	6127.95	2398	146.95	687	1351	56.34
LCCINFOTEC	EQ	29-Apr-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	83770	1.76	73	83770	100.00
LEMONTREE	EQ	29-Apr-2021	35.40	36.00	36.00	33.80	35.00	35.00	34.79	806211	280.45	4558	356856	44.26
LEXUS	SM	29-Apr-2021	14.95	15.65	15.65	14.25	15.65	15.65	15.15	14000	2.12	14	2000	14.29
LFIC	EQ	29-Apr-2021	79.30	72.50	81.90	72.50	78.30	78.30	78.78	1376	1.08	35	1144	83.14
LGBBROSLTD	EQ	29-Apr-2021	304.40	308.80	310.00	300.10	301.80	301.35	304.57	30456	92.76	739	14589	47.90
LGBFORGE	EQ	29-Apr-2021	3.85	3.85	3.95	3.75	3.85	3.85	3.85	63340	2.44	104	57001	89.99
LGHL	SM	29-Apr-2021	14.75	15.45	15.45	15.45	15.45	15.45	15.45	8000	1.24	1	8000	100.00
LIBAS	EQ	29-Apr-2021	44.25	43.15	45.00	43.00	44.25	44.05	43.56	40258	17.54	167	17789	44.19
LIBERTSHOE	EQ	29-Apr-2021	124.80	125.30	128.70	125.30	126.75	126.30	126.55	26366	33.37	694	13991	53.06
LICHSGFIN	EQ	29-Apr-2021	415.15	418.00	421.60	409.45	411.05	411.50	414.00	3599937	14903.57	50966	972256	27.01
LICNETFGSC	EQ	29-Apr-2021	21.92	21.98	21.98	21.75	21.77	21.77	21.89	2201	0.48	59	1482	67.33
LICNETFN50	EQ	29-Apr-2021	169.99	173.99	173.99	165.00	167.00	168.20	167.69	1173	1.97	157	561	47.83
LICNETFSEN	EQ	29-Apr-2021	524.99	524.90	534.90	516.00	518.20	523.61	522.48	50	0.26	21	29	58.00
LICNFNHGP	EQ	29-Apr-2021	151.99	156.54	156.54	151.85	153.05	153.05	153.80	1108	1.70	41	673	60.74
LIKHITHA	EQ	29-Apr-2021	381.15	382.10	393.90	375.55	381.00	380.25	382.80	65899	252.26	2065	36817	55.87
LINCOLN	EQ	29-Apr-2021	253.40	253.15	287.00	249.45	276.55	273.15	275.15	1786377	4915.27	37133	531335	29.74
LINCPEN	EQ	29-Apr-2021	147.00	147.05	154.00	144.60	154.00	152.40	149.04	3422	5.10	171	2569	75.07
LINDEINDIA	EQ	29-Apr-2021	1840.70	1848.00	1885.05	1840.00	1851.90	1847.55	1858.98	66876	1243.21	7450	31251	46.73
LIQUIDBEES	EQ	29-Apr-2021	999.99	1002.30	1002.30	998.30	1000.01	1000.00	1000.00	698319	6983.20	2858	428488	61.36
LIQUIDETF	EQ	29-Apr-2021	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	3578	35.78	28	2771	77.45
LODHA	EQ	29-Apr-2021	615.65	618.75	619.00	581.15	605.00	601.65	600.07	1874805	11250.22	18880	1203631	64.20
LOKESHMACH	BE	29-Apr-2021	48.60	48.60	48.60	46.20	46.20	46.60	46.64	42684	19.91	234	-	-
LOTUSEYE	EQ	29-Apr-2021	42.45	41.65	43.95	41.65	43.50	43.45	43.35	11289	4.89	132	9655	85.53
LOVABLE	EQ	29-Apr-2021	98.45	97.00	97.00	88.95	90.35	90.10	91.48	408835	374.00	6421	157467	38.52
LPDC	EQ	29-Apr-2021	2.00	2.00	2.10	1.90	2.05	2.00	2.02	42759	0.86	57	34969	81.78
LSIL	EQ	29-Apr-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1838927	25.74	811	1638811	89.12
LT	EQ	29-Apr-2021	1375.90	1383.95	1389.55	1353.50	1358.80	1358.65	1366.40	2221346	30352.42	71953	1070434	48.19
LTI	EQ	29-Apr-2021	3890.85	3940.80	3940.80	3830.00	3850.00	3851.00	3859.82	257788	9950.15	33691	144987	56.24
LTTS	EQ	29-Apr-2021	2624.40	2640.00	2665.00	2611.00	2647.80	2628.15	2635.21	146831	3869.31	11066	64201	43.72
LUMAXIND	EQ	29-Apr-2021	1543.60	1550.00	1550.90	1521.25	1533.10	1542.15	1538.96	1653	25.44	335	948	57.35
LUMAXTECH	EQ	29-Apr-2021	153.65	154.00	157.00	150.35	153.15	153.25	153.24	46806	71.72	1876	27698	59.18
LUPIN	EQ	29-Apr-2021	1054.75	1060.00	1064.90	1049.20	1053.50	1055.50	1058.12	1468236	15535.71	28620	416881	28.39
LUXIND	EQ	29-Apr-2021	1934.65	1935.00	1960.75	1881.10	1901.95	1893.20	1917.48	34575	662.97	3188	10210	29.53
LXCHEM	EQ	29-Apr-2021	210.05	212.00	217.90	208.25	209.00	209.60	212.48	3930863	8352.17	47981	1289101	32.79
LYKALABS	EQ	29-Apr-2021	37.50	39.35	39.35	38.00	39.35	39.35	39.20	384308	150.65	1187	231368	60.20
LYPSAGEMS	EQ	29-Apr-2021	4.15	4.00	4.15	4.00	4.15	4.15	4.10	12591	0.52	39	12026	95.51
M&M	EQ	29-Apr-2021	782.10	788.00	792.05	768.60	774.20	774.60	777.24	3642323	28309.77	96454	1341136	36.82
M&MFIN	EQ	29-Apr-2021	167.50	168.50	170.25	164.90	165.30	165.30	166.85	8310871	13866.51	39975	2514931	30.26
M&MFIN	N2	29-Apr-2021	1157.05	1160.00	1179.00	1160.00	1161.00	1161.00	1162.27	127	1.48	21	127	100.00
M100	EQ	29-Apr-2021	25.49	25.79	25.79	25.32	25.59	25.47	25.47	57205	14.57	1151	30561	53.42
M14RG	MF	29-Apr-2021	10.00	9.17	10.00	9.17	10.00	10.00	9.98	32114	3.21	5	32114	100.00
M17RG	MF	29-Apr-2021	8.47	7.76	7.76	7.76	7.76	7.76	7.76	2000	0.16	1	2000	100.00
M50	EQ	29-Apr-2021	145.90	148.85	148.85	142.05	145.58	145.77	146.56	2288	3.35	57	2177	95.15
MAANALU	EQ	29-Apr-2021	158.70	161.40	185.00	158.95	176.40	178.50	173.83	295612	513.87	5052	136983	46.34
MACPOWER	EQ	29-Apr-2021	91.55	92.35	92.50	89.15	91.55	89.40	90.17	26734	24.11	66	26459	98.97
MADHAV	EQ	29-Apr-2021	48.65	48.70	52.40	48.15	51.90	50.95	50.85	76413	38.86	757	34132	44.67
MADHUCON	EQ	29-Apr-2021	4.90	5.00	5.00	4.70	5.00	4.95	4.86	7965	0.39	44	6356	79.80
MADRASFERT	EQ	29-Apr-2021	25.30	25.15	26.15	25.05	25.55	25.45	25.60	142795	36.55	635	48144	33.72
MAESGETF	EQ	29-Apr-2021	25.32	26.07	26.07	25.29	25.29	25.30	25.42	303467	77.14	84	299571	98.72
MAGADSUGAR	EQ	29-Apr-2021	133.55	135.00	146.65	130.95	142.30	144.10	139.86	267124	373.61	4217	116653	43.67
MAGMA	EQ	29-Apr-2021	118.70	118.80	121.60	116.10	117.20	117.55	118.87	948977	1128.01	5935	590592	62.23
MAGNUM	EQ	29-Apr-2021	4.40	4.40	4.45	4.25	4.35	4.30	4.36	10820	0.47	26	10676	98.67
MAHABANK	EQ	29-Apr-2021	23.85	24.30	25.25	23.50	24.50	24.75	24.49	20380789	4991.68	26782	5696953	27.95
MAHAPEXLTD	BE	29-Apr-2021	68.00	65.60	68.00	65.00	67.95	67.95	65.94	1399	0.92	15	-	-
MAHASTEEL	EQ	29-Apr-2021	92.20	94.40	96.00	93.00	93.40	93.30	94.49	80631	76.19	1414	37380	46.36
MAHEPC	EQ	29-Apr-2021	148.90	148.15	149.90	146.10	148.80	147.95	147.77	60592	89.54	1220	32447	53.55
MAHESHWARI	EQ	29-Apr-2021	112.95	114.20	115.35	105.00	106.15	106.55	108.45	92871	100.72	2416	60978	65.66
MAHINDCIE	EQ	29-Apr-2021	174.55	178.40	178.40	170.05	172.90	172.25	173.09	976767	1690.66	16852	306275	31.36
MAHLIFE	EQ	29-Apr-2021	478.70	486.70	514.00	463.60	511.50	504.70	481.52	138489	666.85	5903	90167	65.11
MAHLOG	EQ	29-Apr-2021	551.85	562.00	577.70	541.15	555.00	550.40	562.25	201495	1132.91	7021	63049	31.29
MAHSCOOTER	EQ	29-Apr-2021	3638.55	3695.00	3695.00	3601.85	3656.10	3665.90	3662.95	9489	347.58	1738	5085	53.59
MAHSEAMLES	EQ	29-Apr-2021	274.60	279.95	298.65	276.15	283.00	283.35	288.21	321565	926.80	8304	120414	37.45
MAITHANALL	EQ	29-Apr-2021	760.65	764.55	806.00	761.65	795.00	795.90	788.27	151983	1198.03	9302	64383	42.36
MAJESCO	EQ	29-Apr-2021	72.05	72.45	72.90	71.20	72.00	72.00	71.76	354178	254.17	2241	262105	74.00
MALUPAPER	EQ	29-Apr-2021	25.65	26.30	26.40	25.05	25.05	25.10	25.55	10820	2.76	385	7375	68.16
MAN50ETF	EQ	29-Apr-2021	152.13	153.42	153.88	151.36	151.98	152.00	152.36	9791	14.92	132	6565	67.05
MANAKALUCO	EQ	29-Apr-2021	10.60	11.10	11.10	10.30	10.50	10.45	10.55	40245	4.25	186	29322	72.86
MANAKCOAT	EQ	29-Apr-2021	15.35	15.55	16.10	15.25	15.60	15.60	15.74	198715	31.29	391	76399	38.45
MANAKSIA	EQ	29-Apr-2021	57.00	58.15	59.20	56.50	56.60	56.85	57.39	85633	49.14	1351	48240	56.33
MANAKSTEEL	EQ	29-Apr-2021	24.85	25.50	26.00	24.45	26.00	25.90	25.69	80701	20.74	393	48754	60.41
MANALIPETC	EQ	29-Apr-2021	81.20	82.40	82.85	78.60	79.60	79.65	80.23	1127223	904.32	6531	589460	52.29
MANAPPURAM	EQ	29-Apr-2021	148.80	149.50	150.75	146.20	147.20	147.20	148.13	2597168	3847.17	13786	588386	22.65
MANGALAM	EQ	29-Apr-2021	142.90	145.00	147.00	137.50	140.00	139.95	142.54	411240	586.18	6924	155897	37.91
MANGCHEFER	EQ	29-Apr-2021	72.20	72.90	78.80	72.40	78.50	78.25	76.68	937896	719.19	6707	486931	51.92
MANGLMCEM	EQ	29-Apr-2021	279.40	282.80	284.45	274.05	278.00	277.70	277.87	22779	63.30	554	14378	63.12
MANGTIMBER	EQ	29-Apr-2021	10.80	11.25	11.25	10.35	10.60	10.60	10.75	4971	0.53	30	4308	86.66
MANINDS	EQ	29-Apr-2021	83.95	84.55	85.75	82.75	84.35	84.35	84.48	338760	286.19	5186	129028	38.09
MANINFRA	EQ	29-Apr-2021	38.85	38.85	39.50	38.10	38.90	38.90	38.77	208170	80.71	1919	102649	49.31
MANUGRAPH	EQ	29-Apr-2021	11.65	11.65	12.20	11.10	11.70	11.25	11.39	9538	1.09	90	7674	80.46
MANXT50	EQ	29-Apr-2021	348.23	384.00	384.00	347.03	348.11	348.11	349.39	2955	10.32	72	2133	72.18
MARALOVER	EQ	29-Apr-2021	34.60	35.80	35.90	34.20	35.45	35.25	35.15	30616	10.76	286	28617	93.47
MARATHON	EQ	29-Apr-2021	49.95	50.75	51.35	49.05	49.20	49.50	49.89	56202	28.04	755	35193	62.62
MARICO	EQ	29-Apr-2021	411.40	413.90	414.45	407.50	409.90	409.85	410.17	717046	2941.11	11829	191806	26.75
MARINE	EQ	29-Apr-2021	73.90	73.00	75.95	73.00	73.70	73.70	74.33	170232	126.54	1263	94310	55.40
MARKSANS	EQ	29-Apr-2021	73.30	74.60	75.50	70.80	71.20	71.50	73.18	11159238	8166.54	44818	3097303	27.76
MARUTI	EQ	29-Apr-2021	6573.80	6635.00	6647.45	6552.00	6562.00	6565.65	6580.77	757075	49821.35	64393	352987	46.63
MASFIN	EQ	29-Apr-2021	816.00	818.60	826.05	814.00	816.60	817.15	820.05	6877	56.40	758	3408	49.56
MASKINVEST	BE	29-Apr-2021	28.50	28.50	28.50	28.50	28.50	28.50	28.50	42	0.01	1	-	-
MASTEK	EQ	29-Apr-2021	1526.60	1570.00	1680.00	1505.40	1617.00	1623.05	1604.90	891216	14303.09	56265	246133	27.62
MATRIMONY	EQ	29-Apr-2021	904.70	913.65	1017.70	861.25	937.35	942.90	950.70	113675	1080.70	8056	54122	47.61
MAWANASUG	EQ	29-Apr-2021	40.05	40.15	42.05	39.55	41.60	41.75	41.42	269458	111.61	1217	156699	58.15
MAXHEALTH	EQ	29-Apr-2021	226.10	228.10	229.35	223.50	224.70	224.50	225.58	299181	674.90	5209	168348	56.27
MAXIND	EQ	29-Apr-2021	65.30	65.50	65.50	65.05	65.25	65.25	65.28	62247	40.64	387	44597	71.65
MAXVIL	EQ	29-Apr-2021	55.75	55.50	56.40	54.65	55.10	55.25	55.39	63053	34.92	705	29725	47.14
MAYURUNIQ	EQ	29-Apr-2021	456.95	459.40	463.65	446.55	447.95	447.50	453.07	81631	369.85	4876	35512	43.50
MAZDA	EQ	29-Apr-2021	446.80	456.85	456.90	450.55	456.85	455.95	451.67	2131	9.63	123	1950	91.51
MAZDOCK	EQ	29-Apr-2021	202.60	204.90	204.90	201.00	201.45	201.30	202.37	170920	345.89	2868	76864	44.97
MBAPL	EQ	29-Apr-2021	82.95	87.00	87.00	79.05	80.00	80.25	80.33	1991	1.60	44	1712	85.99
MBECL	BE	29-Apr-2021	7.65	8.00	8.00	7.35	7.95	7.75	7.71	24094	1.86	71	-	-
MBLINFRA	EQ	29-Apr-2021	18.40	18.45	18.95	17.70	17.70	17.85	18.14	95735	17.37	785	62144	64.91
MCDHOLDING	EQ	29-Apr-2021	39.40	40.70	40.75	37.35	38.75	38.20	38.73	13429	5.20	292	10958	81.60
MCDOWELL-N	EQ	29-Apr-2021	536.15	540.00	541.65	523.30	525.65	525.25	530.97	2260360	12001.84	49108	883822	39.10
MCL	EQ	29-Apr-2021	87.35	87.35	89.70	87.35	89.00	88.65	88.65	24468	21.69	243	12199	49.86
MCLEODRUSS	EQ	29-Apr-2021	22.75	22.40	22.95	21.70	22.00	22.10	22.10	1307964	289.07	1380	937708	71.69
MCX	EQ	29-Apr-2021	1530.45	1545.00	1554.50	1527.00	1533.00	1532.10	1539.93	131478	2024.67	10297	53759	40.89
MEGASOFT	EQ	29-Apr-2021	14.25	14.90	15.00	12.85	13.25	13.00	13.58	1136862	154.37	3437	712766	62.70
MEGH	EQ	29-Apr-2021	129.55	131.20	147.75	126.60	141.55	141.45	140.95	16406728	23125.44	107192	2959980	18.04
MELSTAR	BZ	29-Apr-2021	1.95	1.95	2.00	1.95	2.00	2.00	2.00	6200	0.12	7	-	-
MENONBE	EQ	29-Apr-2021	54.85	55.10	57.50	53.95	56.30	56.35	55.91	97157	54.32	853	56887	58.55
MEP	EQ	29-Apr-2021	15.60	15.75	15.75	15.55	15.70	15.60	15.63	73818	11.54	454	53511	72.49
MERCATOR	EQ	29-Apr-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	560165	5.32	110	560165	100.00
METALFORGE	BZ	29-Apr-2021	5.00	4.80	5.25	4.80	5.25	5.25	5.18	25126	1.30	33	-	-
METROPOLIS	EQ	29-Apr-2021	2440.75	2443.00	2459.80	2371.00	2400.00	2392.80	2398.55	85412	2048.65	10129	46784	54.77
MFSL	EQ	29-Apr-2021	919.50	925.00	929.00	912.45	914.00	914.55	918.96	253990	2334.08	9711	69562	27.39
MGEL	EQ	29-Apr-2021	46.70	46.05	47.85	45.75	46.90	46.10	46.08	1918	0.88	20	1753	91.40
MGL	EQ	29-Apr-2021	1109.65	1112.00	1120.20	1094.55	1099.00	1097.55	1106.20	292095	3231.16	16619	131355	44.97
MHHL	SM	29-Apr-2021	24.00	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
MHRIL	EQ	29-Apr-2021	214.65	213.35	215.75	210.50	211.20	210.95	212.06	19417	41.18	733	11078	57.05
MIC	EQ	29-Apr-2021	0.70	0.70	0.75	0.70	0.75	0.75	0.74	539618	3.97	125	467733	86.68
MIDHANI	EQ	29-Apr-2021	184.85	186.50	187.95	184.25	186.20	186.50	186.06	413273	768.94	6623	140344	33.96
MILTON	SM	29-Apr-2021	21.05	22.10	22.10	22.10	22.10	22.10	22.10	154000	34.03	28	149600	97.14
MINDACORP	EQ	29-Apr-2021	102.20	103.00	103.65	99.55	99.75	100.40	101.04	332922	336.37	5024	149202	44.82
MINDAIND	EQ	29-Apr-2021	541.40	543.00	545.00	527.70	531.85	531.50	535.78	111419	596.96	7731	30628	27.49
MINDSPACE	RR	29-Apr-2021	299.06	299.00	299.00	296.00	297.56	297.22	297.70	40600	120.87	139	31600	77.83
MINDTECK	EQ	29-Apr-2021	53.35	51.50	55.50	50.00	53.40	52.50	52.60	47567	25.02	749	25989	54.64
MINDTREE	EQ	29-Apr-2021	2129.35	2135.00	2152.40	2090.00	2098.00	2097.80	2117.56	567333	12013.61	27834	144685	25.50
MIRCELECTR	EQ	29-Apr-2021	14.05	14.35	14.40	13.35	13.35	13.40	13.72	533358	73.16	1234	411362	77.13
MIRZAINT	EQ	29-Apr-2021	46.10	46.75	46.80	45.60	45.90	45.70	46.02	91019	41.89	1182	48050	52.79
MITTAL	EQ	29-Apr-2021	10.10	10.95	11.10	9.35	10.50	10.35	10.35	337811	34.98	751	79935	23.66
MMFL	EQ	29-Apr-2021	464.75	458.40	470.00	454.95	467.50	463.90	463.83	149327	692.62	1413	139017	93.10
MMP	EQ	29-Apr-2021	90.10	90.10	91.95	87.00	87.70	87.85	88.13	122854	108.27	259	119235	97.05
MMTC	EQ	29-Apr-2021	41.20	41.40	41.80	40.00	40.50	40.40	40.71	2656502	1081.39	7896	715207	26.92
MODIRUBBER	BE	29-Apr-2021	77.90	81.75	81.75	81.75	81.75	81.75	81.75	4225	3.45	47	-	-
MOHITIND	EQ	29-Apr-2021	6.65	6.45	6.75	6.35	6.45	6.45	6.45	11496	0.74	57	8978	78.10
MOHOTAIND	EQ	29-Apr-2021	6.30	6.50	6.60	6.35	6.60	6.60	6.57	10860	0.71	59	8557	78.79
MOIL	EQ	29-Apr-2021	154.75	155.30	164.90	154.90	161.00	160.55	161.28	1963545	3166.89	21622	394108	20.07
MOKSH	SM	29-Apr-2021	50.00	50.00	50.00	50.00	50.00	50.00	50.00	3000	1.50	1	3000	100.00
MOLDTECH	EQ	29-Apr-2021	48.40	49.20	49.20	45.25	46.50	46.40	46.62	48514	22.62	1156	27630	56.95
MOLDTEKPP	E1	29-Apr-2021	279.60	277.50	303.15	277.50	294.45	295.95	287.60	1784	5.13	251	1197	67.10
MOLDTKPAC	EQ	29-Apr-2021	430.15	433.80	460.00	431.15	454.90	458.55	451.10	287367	1296.30	10654	116451	40.52
MOLDTKPAC	W1	29-Apr-2021	270.00	270.00	292.00	250.00	282.35	290.55	290.63	1640	4.77	25	1609	98.11
MONTECARLO	EQ	29-Apr-2021	232.60	236.90	236.90	227.95	228.00	229.05	230.83	17476	40.34	719	9947	56.92
MORARJEE	EQ	29-Apr-2021	14.35	14.65	14.85	13.80	13.90	13.85	14.15	6189	0.88	37	4839	78.19
MOREPENLAB	EQ	29-Apr-2021	55.30	58.75	60.80	54.30	59.85	60.20	58.60	53148831	31146.80	129342	12611370	23.73
MOTHERSUMI	EQ	29-Apr-2021	221.65	223.00	224.30	218.50	219.45	219.40	220.58	8428103	18590.75	61093	1767965	20.98
MOTILALOFS	EQ	29-Apr-2021	608.50	615.00	634.00	615.00	630.00	629.30	626.53	346350	2169.97	8871	147690	42.64
MOTOGENFIN	EQ	29-Apr-2021	20.25	21.20	21.20	20.00	20.45	20.40	20.96	4089	0.86	38	3413	83.47
MPHASIS	EQ	29-Apr-2021	1748.90	1760.90	1775.95	1747.75	1771.50	1770.00	1765.91	566928	10011.43	17419	377404	66.57
MPSLTD	EQ	29-Apr-2021	610.95	613.55	617.60	595.00	614.70	613.55	603.59	15028	90.71	661	9644	64.17
MPTODAY	SM	29-Apr-2021	23.80	23.25	23.25	22.65	22.65	22.65	22.89	10000	2.29	5	6000	60.00
MRF	EQ	29-Apr-2021	78060.80	78600.00	79100.00	77505.00	77645.00	77656.90	78203.77	18240	14264.37	10474	3551	19.47
MRO-TEK	EQ	29-Apr-2021	22.85	23.00	23.90	22.10	23.90	23.85	22.95	861	0.20	11	861	100.00
MRPL	EQ	29-Apr-2021	37.95	39.00	43.15	38.25	42.90	42.65	41.64	18684756	7779.96	44497	3986988	21.34
MSPL	BE	29-Apr-2021	10.50	10.85	11.00	10.30	10.90	11.00	10.78	206444	22.25	391	-	-
MSTCLTD	EQ	29-Apr-2021	267.65	269.80	271.80	261.25	264.00	263.45	267.51	221206	591.74	6951	92237	41.70
MTARTECH	EQ	29-Apr-2021	956.90	970.00	971.00	937.70	940.00	939.60	947.20	100296	950.01	12004	48194	48.05
MTEDUCARE	EQ	29-Apr-2021	6.85	6.95	6.95	6.75	6.85	6.80	6.81	60057	4.09	226	53655	89.34
MTNL	EQ	29-Apr-2021	16.10	16.35	16.65	15.90	16.10	16.15	16.21	1541915	249.93	2420	593112	38.47
MUKANDLTD	BE	29-Apr-2021	106.80	109.00	110.00	103.55	108.00	107.25	107.15	264882	283.81	639	-	-
MUKANDLTD	P1	29-Apr-2021	5.15	5.85	5.85	5.25	5.25	5.25	5.70	249	0.01	6	239	95.98
MUKTAARTS	EQ	29-Apr-2021	28.60	29.00	29.00	28.10	28.10	28.20	28.46	2628	0.75	38	2322	88.36
MUNJALAU	EQ	29-Apr-2021	52.80	53.90	53.90	51.70	52.20	52.05	52.36	84707	44.35	1463	37959	44.81
MUNJALSHOW	EQ	29-Apr-2021	137.40	137.95	139.70	135.55	136.00	136.05	137.25	12240	16.80	604	7969	65.11
MURUDCERA	EQ	29-Apr-2021	20.00	20.45	20.70	19.50	19.95	19.90	20.05	68382	13.71	636	35562	52.00
MUTHOOTCAP	EQ	29-Apr-2021	382.60	388.90	390.00	375.10	376.25	379.90	381.84	19230	73.43	728	9602	49.93
MUTHOOTFIN	EQ	29-Apr-2021	1177.85	1186.00	1193.70	1162.15	1166.20	1166.25	1177.39	1119127	13176.50	43419	412594	36.87
N100	EQ	29-Apr-2021	1029.71	1044.45	1044.45	1021.00	1027.05	1026.71	1026.45	57659	591.84	2432	40781	70.73
NACLIND	EQ	29-Apr-2021	37.85	37.95	37.95	37.20	37.30	37.55	37.55	60584	22.75	448	46353	76.51
NAGAFERT	EQ	29-Apr-2021	5.75	6.00	6.00	5.60	5.60	5.65	5.75	319260	18.36	1412	244454	76.57
NAGREEKEXP	EQ	29-Apr-2021	16.90	16.80	17.90	16.75	17.40	17.05	16.99	5672	0.96	60	4921	86.76
NAHARCAP	EQ	29-Apr-2021	92.35	90.85	94.30	90.85	91.80	92.20	92.75	8621	8.00	108	6790	78.76
NAHARINDUS	EQ	29-Apr-2021	43.45	43.55	45.00	43.55	44.10	44.15	44.18	14487	6.40	149	12568	86.75
NAHARPOLY	EQ	29-Apr-2021	115.65	115.65	118.50	113.45	114.50	116.30	116.81	83124	97.10	1707	41093	49.44
NAHARSPING	EQ	29-Apr-2021	95.15	95.15	99.90	95.15	99.90	99.85	99.51	61998	61.69	626	42005	67.75
NAM-INDIA	EQ	29-Apr-2021	341.40	343.00	347.65	336.60	342.50	342.65	341.83	743153	2540.33	11264	347421	46.75
NANDANI	SM	29-Apr-2021	28.90	27.70	27.70	27.50	27.50	27.50	27.59	20000	5.52	4	15000	75.00
NATCOPHARM	EQ	29-Apr-2021	902.90	908.00	910.80	886.05	892.95	890.15	896.24	237808	2131.34	7544	85383	35.90
NATHBIOGEN	EQ	29-Apr-2021	355.15	357.90	364.20	345.65	350.00	350.15	352.01	14659	51.60	778	8139	55.52
NATIONALUM	EQ	29-Apr-2021	61.05	61.55	65.10	61.30	64.50	64.75	63.28	82049507	51917.34	112939	21679317	26.42
NATNLSTEEL	BE	29-Apr-2021	4.65	4.85	4.85	4.45	4.80	4.80	4.78	9711	0.46	36	-	-
NAUKRI	EQ	29-Apr-2021	5020.85	5049.75	5055.05	4925.05	5000.00	5008.95	4988.56	474872	23689.28	35238	115151	24.25
NAVINFLUOR	EQ	29-Apr-2021	3350.80	3380.00	3450.00	3336.00	3398.00	3391.60	3399.94	317835	10806.20	26075	49232	15.49
NAVKARCORP	EQ	29-Apr-2021	34.70	35.10	35.30	34.00	34.30	34.15	34.43	349208	120.23	1848	180112	51.58
NAVNETEDUL	EQ	29-Apr-2021	74.70	75.00	76.45	74.50	74.90	74.90	74.96	112494	84.33	4332	74897	66.58
NAZARA	EQ	29-Apr-2021	1789.90	1803.00	1814.00	1744.00	1748.00	1749.50	1764.67	274073	4836.48	20798	126652	46.21
NBCC	EQ	29-Apr-2021	41.75	41.70	42.30	40.80	41.10	41.15	41.43	6111217	2532.14	15065	2075126	33.96
NBIFIN	EQ	29-Apr-2021	1912.70	1870.65	1960.00	1812.65	1960.00	1926.90	1895.94	675	12.80	121	434	64.30
NBVENTURES	EQ	29-Apr-2021	73.20	73.55	73.80	72.25	72.65	72.65	72.82	610720	444.71	3639	367146	60.12
NCC	EQ	29-Apr-2021	75.60	76.10	77.75	75.50	75.75	75.80	76.35	2837685	2166.63	11765	1147671	40.44
NCLIND	EQ	29-Apr-2021	180.20	182.00	185.60	181.65	182.85	182.75	183.21	297674	545.37	5810	164968	55.42
NCPSESDL24	EQ	29-Apr-2021	103.85	104.00	104.00	103.95	104.00	104.00	103.96	180	0.19	12	154	85.56
NDGL	EQ	29-Apr-2021	786.25	774.95	800.00	764.00	767.00	767.60	772.91	381	2.94	88	129	33.86
NDL	EQ	29-Apr-2021	31.90	31.60	31.85	30.10	31.10	31.20	30.85	31680	9.77	256	19429	61.33
NDRAUTO	EQ	29-Apr-2021	197.50	196.00	199.00	191.15	195.95	194.95	194.41	1716	3.34	101	1028	59.91
NDTV	EQ	29-Apr-2021	54.90	55.80	55.80	53.25	55.30	55.05	54.80	18814	10.31	195	13582	72.19
NECCLTD	EQ	29-Apr-2021	8.45	8.45	8.70	8.25	8.55	8.45	8.47	9535	0.81	66	8215	86.16
NECLIFE	EQ	29-Apr-2021	26.75	26.85	27.30	25.55	25.85	25.85	26.14	1894279	495.11	4992	820939	43.34
NELCAST	EQ	29-Apr-2021	67.25	68.10	72.90	64.55	69.90	70.85	69.67	601531	419.09	3669	186156	30.95
NELCO	EQ	29-Apr-2021	190.30	192.00	204.80	190.05	201.00	201.35	197.45	341144	673.58	5979	137401	40.28
NEOGEN	EQ	29-Apr-2021	871.85	884.00	894.00	867.00	875.00	871.85	876.94	41980	368.14	3929	18970	45.19
NESCO	EQ	29-Apr-2021	508.80	514.00	517.80	504.10	506.80	506.10	509.52	34035	173.41	2182	15364	45.14
NESTLEIND	EQ	29-Apr-2021	16633.80	16679.00	16714.60	16480.00	16510.00	16502.55	16545.14	80207	13270.36	19768	40477	50.47
NETF	EQ	29-Apr-2021	178.23	180.32	180.32	180.32	180.32	180.32	180.32	63	0.11	13	63	100.00
NETFCONSUM	EQ	29-Apr-2021	64.08	63.20	65.50	63.12	64.50	64.46	64.26	3675	2.36	120	3400	92.52
NETFDIVOPP	EQ	29-Apr-2021	36.77	36.99	36.99	36.15	36.90	36.90	36.62	2042	0.75	54	1847	90.45
NETFGILT5Y	EQ	29-Apr-2021	48.13	48.12	48.12	48.07	48.09	48.09	48.09	388	0.19	8	378	97.42
NETFIT	EQ	29-Apr-2021	26.13	26.44	26.44	26.11	26.15	26.13	26.25	350077	91.89	1358	171746	49.06
NETFLTGILT	EQ	29-Apr-2021	22.27	22.38	22.38	22.25	22.34	22.32	22.29	15162	3.38	115	13702	90.37
NETFMID150	EQ	29-Apr-2021	93.01	93.48	93.69	92.51	92.77	93.02	92.79	281353	261.06	585	238510	84.77
NETFNIF100	EQ	29-Apr-2021	154.48	158.00	158.00	153.00	153.59	153.66	154.69	1679	2.60	59	1402	83.50
NETFNV20	EQ	29-Apr-2021	81.18	82.50	82.50	80.00	81.00	81.09	80.23	135255	108.51	154	115263	85.22
NETFSDL26	EQ	29-Apr-2021	102.45	102.55	102.55	102.55	102.55	102.55	102.55	5	0.01	2	5	100.00
NETWORK18	EQ	29-Apr-2021	41.20	41.40	41.80	40.10	40.20	40.35	40.75	1067839	435.10	3531	465599	43.60
NEULANDLAB	EQ	29-Apr-2021	2451.95	2473.00	2505.00	2425.00	2448.80	2433.65	2462.71	44595	1098.24	5599	23413	52.50
NEWGEN	EQ	29-Apr-2021	325.55	327.00	331.00	321.55	323.00	323.50	324.83	86675	281.54	3951	48224	55.64
NEXTMEDIA	EQ	29-Apr-2021	4.45	4.50	4.55	4.25	4.35	4.35	4.31	16642	0.72	17	8210	49.33
NFL	EQ	29-Apr-2021	53.95	54.20	59.40	53.25	57.85	57.95	57.55	7560750	4351.48	29273	1617632	21.40
NH	EQ	29-Apr-2021	416.65	418.40	425.00	400.00	414.50	417.40	413.73	420174	1738.37	21348	214217	50.98
NHAI	N1	29-Apr-2021	1079.00	1080.00	1080.00	1077.00	1078.00	1077.99	1077.96	1171	12.62	15	1091	93.17
NHAI	N2	29-Apr-2021	1252.28	1255.99	1260.98	1255.00	1260.00	1260.02	1257.17	11297	142.02	38	11097	98.23
NHAI	N4	29-Apr-2021	1200.00	1200.00	1205.00	1200.00	1205.00	1205.00	1202.50	100	1.20	4	100	100.00
NHAI	N6	29-Apr-2021	1282.00	1282.00	1285.00	1282.00	1285.00	1282.15	1282.16	739	9.48	5	739	100.00
NHAI	N8	29-Apr-2021	1124.90	1131.00	1131.00	1120.01	1129.99	1121.67	1130.78	512	5.79	4	512	100.00
NHAI	N9	29-Apr-2021	1229.99	1230.00	1230.00	1229.88	1229.88	1229.88	1229.99	288	3.54	8	288	100.00
NHAI	NA	29-Apr-2021	1237.59	1240.00	1244.90	1239.00	1242.00	1242.99	1241.91	634	7.87	29	632	99.68
NHAI	ND	29-Apr-2021	1270.00	1260.10	1270.00	1260.10	1270.00	1265.71	1264.67	96	1.21	14	58	60.42
NHAI	NE	29-Apr-2021	1271.00	1271.00	1271.00	1267.50	1270.00	1268.70	1268.70	227	2.88	5	177	77.97
NHBTF2014	N6	29-Apr-2021	7150.00	7199.00	7199.00	7190.00	7195.00	7195.00	7195.56	27	1.94	6	19	70.37
NHBTF2023	N7	29-Apr-2021	6904.09	6950.00	6950.00	6950.00	6950.00	6950.00	6950.00	25	1.74	1	25	100.00
NHPC	EQ	29-Apr-2021	24.45	24.45	24.60	24.25	24.40	24.35	24.38	1764756	430.24	2920	696322	39.46
NHPC	N4	29-Apr-2021	1160.00	1093.56	1093.56	1093.56	1093.56	1093.56	1093.56	65	0.71	5	65	100.00
NHPC	N5	29-Apr-2021	1296.00	1299.99	1300.00	1299.99	1300.00	1300.00	1299.99	40	0.52	5	40	100.00
NIACL	EQ	29-Apr-2021	148.10	148.50	151.75	145.35	146.65	146.25	148.37	650696	965.46	10483	166857	25.64
NIBL	BE	29-Apr-2021	19.70	20.65	20.65	19.10	20.65	20.25	20.42	17730	3.62	83	-	-
NIFTYBEES	EQ	29-Apr-2021	158.90	161.14	161.14	157.81	158.99	159.10	159.46	1997771	3185.60	13569	960369	48.07
NIITLTD	EQ	29-Apr-2021	172.05	173.65	174.50	167.20	169.00	168.60	170.42	201495	343.39	4483	102659	50.95
NILAINFRA	EQ	29-Apr-2021	4.40	4.35	4.45	4.30	4.40	4.35	4.35	45700	1.99	94	35420	77.51
NILASPACES	EQ	29-Apr-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.41	317268	4.48	105	230004	72.50
NILKAMAL	EQ	29-Apr-2021	1962.15	1975.00	1990.00	1934.35	1945.00	1949.70	1970.84	12041	237.31	1470	6714	55.76
NIPPOBATRY	EQ	29-Apr-2021	750.10	745.05	755.00	737.60	747.00	739.10	744.42	1287	9.58	130	1020	79.25
NIRAJ	EQ	29-Apr-2021	39.85	40.00	41.45	37.40	39.30	39.75	39.97	12173	4.87	97	11240	92.34
NITCO	EQ	29-Apr-2021	19.30	19.40	19.55	18.90	19.25	19.10	19.15	27076	5.18	377	19744	72.92
NITINFIRE	BZ	29-Apr-2021	0.60	0.65	0.65	0.60	0.60	0.60	0.60	58250	0.35	14	-	-
NITINSPIN	EQ	29-Apr-2021	87.50	85.10	88.00	84.10	85.80	86.25	86.03	51656	44.44	846	27965	54.14
NITIRAJ	EQ	29-Apr-2021	41.95	43.90	43.90	42.00	42.40	42.40	42.84	2868	1.23	24	2508	87.45
NKIND	EQ	29-Apr-2021	26.60	26.60	27.90	26.60	27.90	27.90	27.17	3817	1.04	43	3783	99.11
NLCINDIA	EQ	29-Apr-2021	47.45	47.50	47.90	47.35	47.55	47.55	47.63	880164	419.23	4066	388740	44.17
NMDC	EQ	29-Apr-2021	147.55	149.40	154.60	148.25	154.30	154.00	151.28	18121702	27414.38	86161	5007689	27.63
NOCIL	EQ	29-Apr-2021	182.65	184.30	185.70	178.30	182.25	182.05	182.01	494906	900.76	7583	229845	46.44
NOIDATOLL	EQ	29-Apr-2021	5.80	5.85	5.95	5.70	5.80	5.80	5.83	19395	1.13	91	15432	79.57
NOVARTIND	EQ	29-Apr-2021	652.80	656.00	659.00	644.35	650.00	650.10	649.18	8904	57.80	852	4541	51.00
NPBET	EQ	29-Apr-2021	174.19	177.90	177.90	172.33	175.46	175.46	174.92	936	1.64	39	616	65.81
NRAIL	EQ	29-Apr-2021	211.05	213.95	213.95	205.35	207.60	207.95	208.23	16519	34.40	588	8613	52.14
NRBBEARING	EQ	29-Apr-2021	104.75	105.70	109.50	105.05	106.20	106.00	107.38	487375	523.36	9054	181449	37.23
NSIL	EQ	29-Apr-2021	1443.70	1438.40	1544.00	1413.00	1540.00	1526.35	1490.42	2785	41.51	572	1786	64.13
NTPC	EQ	29-Apr-2021	103.60	104.60	105.00	102.65	102.95	103.05	103.70	11588556	12017.37	38532	4040332	34.86
NTPC	N7	29-Apr-2021	13.55	13.55	13.61	13.55	13.60	13.59	13.57	24192	3.28	108	20352	84.13
NTPC	NB	29-Apr-2021	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	16	0.18	1	16	100.00
NUCLEUS	EQ	29-Apr-2021	542.55	540.00	553.50	533.05	536.80	535.90	540.49	33352	180.26	2135	14056	42.14
NURECA	EQ	29-Apr-2021	1340.25	1273.25	1273.25	1273.25	1273.25	1273.25	1273.25	4609	58.68	515	4609	100.00
NXTDIGITAL	EQ	29-Apr-2021	465.30	468.50	469.85	461.00	463.05	463.70	465.07	1654	7.69	122	537	32.47
OAL	EQ	29-Apr-2021	916.40	922.90	980.00	900.20	907.95	906.80	936.62	117692	1102.33	8879	41495	35.26
OBEROIRLTY	EQ	29-Apr-2021	544.45	544.45	551.00	539.45	547.95	548.95	547.79	121109	663.42	4631	84986	70.17
OCCL	EQ	29-Apr-2021	948.55	962.90	970.00	922.70	940.00	941.65	942.44	14118	133.05	2335	7691	54.48
OFSS	EQ	29-Apr-2021	3553.25	3589.90	3609.30	3445.20	3469.00	3469.50	3536.20	93539	3307.73	10414	41053	43.89
OIL	EQ	29-Apr-2021	118.80	119.20	119.95	118.50	119.50	119.50	119.31	500015	596.59	6813	300769	60.15
OILCOUNTUB	BE	29-Apr-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	17179	1.20	19	-	-
OLECTRA	EQ	29-Apr-2021	189.10	189.25	192.80	184.05	185.00	185.45	187.49	125162	234.66	2410	84281	67.34
OMAXAUTO	EQ	29-Apr-2021	40.85	41.45	41.70	40.60	40.60	40.75	40.85	8676	3.54	153	6931	79.89
OMAXE	EQ	29-Apr-2021	68.35	67.60	71.40	67.00	70.90	70.70	68.58	166658	114.30	942	123677	74.21
OMINFRAL	EQ	29-Apr-2021	20.90	21.15	21.20	20.60	20.90	20.90	20.97	67829	14.23	230	60663	89.44
ONELIFECAP	EQ	29-Apr-2021	6.50	6.25	6.40	6.20	6.40	6.40	6.24	732	0.05	5	720	98.36
ONEPOINT	EQ	29-Apr-2021	16.00	16.50	16.75	15.90	15.90	16.05	16.23	18158	2.95	146	12567	69.21
ONGC	EQ	29-Apr-2021	103.90	104.90	105.90	103.55	104.30	104.05	104.39	14990087	15648.76	54416	4613745	30.78
ONMOBILE	EQ	29-Apr-2021	101.70	103.00	107.45	100.05	104.70	105.40	104.26	2006966	2092.48	23602	568687	28.34
ONWARDTEC	EQ	29-Apr-2021	114.40	115.90	117.00	113.25	113.60	114.00	114.85	26565	30.51	611	13159	49.54
OPTIEMUS	EQ	29-Apr-2021	126.75	132.00	133.05	124.00	131.50	131.95	130.60	87816	114.69	960	47042	53.57
OPTOCIRCUI	BE	29-Apr-2021	5.30	5.55	5.55	5.05	5.05	5.05	5.22	939649	49.10	932	-	-
ORBTEXP	EQ	29-Apr-2021	58.30	58.05	59.20	57.10	57.10	57.40	57.63	5363	3.09	125	4108	76.60
ORCHPHARMA	BE	29-Apr-2021	1660.50	1577.50	1577.50	1577.50	1577.50	1577.50	1577.50	884	13.95	140	-	-
ORICONENT	EQ	29-Apr-2021	22.05	22.75	22.90	21.70	21.85	21.90	22.51	147284	33.15	415	101812	69.13
ORIENTABRA	EQ	29-Apr-2021	24.40	24.40	24.50	23.15	23.70	23.50	23.64	124504	29.43	855	70118	56.32
ORIENTALTL	EQ	29-Apr-2021	7.40	7.50	7.50	7.25	7.25	7.25	7.31	19575	1.43	97	16654	85.08
ORIENTBELL	EQ	29-Apr-2021	215.80	211.65	217.00	211.65	215.00	215.35	215.18	11479	24.70	219	7928	69.07
ORIENTCEM	EQ	29-Apr-2021	105.45	105.50	108.00	104.70	105.95	105.50	106.16	898557	953.89	8677	350384	38.99
ORIENTELEC	EQ	29-Apr-2021	277.35	278.75	281.15	275.75	278.90	277.85	278.30	189816	528.25	8149	120084	63.26
ORIENTHOT	EQ	29-Apr-2021	25.60	25.50	26.30	24.55	25.05	24.85	25.04	93600	23.44	870	53776	57.45
ORIENTLTD	EQ	29-Apr-2021	79.90	78.55	79.85	73.60	77.05	77.05	77.56	4084	3.17	90	2589	63.39
ORIENTPPR	EQ	29-Apr-2021	23.60	23.70	23.75	22.95	23.00	23.05	23.17	616494	142.85	1740	322898	52.38
ORIENTREF	EQ	29-Apr-2021	300.65	304.10	319.00	304.00	311.55	310.80	312.05	313708	978.94	6804	149604	47.69
ORISSAMINE	EQ	29-Apr-2021	2426.45	2422.45	2475.00	2354.85	2382.95	2379.70	2405.12	10106	243.06	1576	5758	56.98
ORTEL	BZ	29-Apr-2021	1.05	1.05	1.05	1.00	1.00	1.00	1.00	4781	0.05	15	-	-
ORTINLAB	EQ	29-Apr-2021	30.60	30.60	30.60	29.10	29.95	29.60	29.76	65416	19.46	654	35926	54.92
OSWALAGRO	EQ	29-Apr-2021	9.70	9.70	9.95	9.60	9.70	9.70	9.72	33789	3.28	394	26386	78.09
PAEL	BZ	29-Apr-2021	8.10	7.70	7.70	7.70	7.70	7.70	7.70	3108	0.24	20	-	-
PAGEIND	EQ	29-Apr-2021	30034.30	30343.25	30455.55	29750.10	29863.05	29890.70	30022.43	28988	8702.90	12605	11899	41.05
PAISALO	EQ	29-Apr-2021	623.25	634.00	638.00	617.00	634.85	627.20	626.63	14459	90.61	1677	6583	45.53
PALASHSECU	EQ	29-Apr-2021	51.05	51.30	53.45	51.00	53.45	53.10	52.33	1004	0.53	36	818	81.47
PALREDTEC	EQ	29-Apr-2021	144.35	149.30	149.90	137.20	143.55	146.15	145.27	34542	50.18	737	24282	70.30
PANACEABIO	EQ	29-Apr-2021	367.65	354.00	354.80	349.30	349.30	349.30	350.96	147864	518.94	2332	137612	93.07
PANACHE	EQ	29-Apr-2021	57.25	57.45	59.50	57.00	59.40	57.70	57.55	17526	10.09	109	4553	25.98
PANAMAPET	EQ	29-Apr-2021	182.15	182.90	186.35	174.30	177.00	177.45	178.62	110520	197.41	5798	56672	51.28
PANSARI	SM	29-Apr-2021	51.00	51.45	51.45	50.50	50.50	50.50	50.74	24000	12.18	3	18000	75.00
PAR	SM	29-Apr-2021	67.85	71.20	71.20	69.00	69.00	69.00	70.10	16000	11.22	4	16000	100.00
PARACABLES	EQ	29-Apr-2021	9.10	9.35	9.35	9.00	9.15	9.10	9.10	170475	15.51	384	129659	76.06
PARAGMILK	EQ	29-Apr-2021	114.15	115.00	115.45	110.90	111.75	112.05	112.74	409072	461.18	5074	194541	47.56
PARSVNATH	EQ	29-Apr-2021	8.05	8.05	8.25	7.90	7.90	7.95	8.02	61478	4.93	143	56017	91.12
PARTYCRUS	SM	29-Apr-2021	23.75	22.60	24.90	22.60	22.60	22.60	23.00	22000	5.06	11	12000	54.55
PASHUPATI	SM	29-Apr-2021	76.70	77.00	77.00	77.00	77.00	77.00	77.00	1600	1.23	1	1600	100.00
PATELENG	EQ	29-Apr-2021	12.55	12.70	12.85	12.15	12.30	12.30	12.47	270969	33.79	1116	129830	47.91
PATINTLOG	EQ	29-Apr-2021	19.10	19.45	19.90	19.00	19.15	19.10	19.34	136901	26.47	628	78650	57.45
PATSPINLTD	EQ	29-Apr-2021	4.50	4.70	4.85	4.45	4.55	4.55	4.67	11229	0.52	45	6678	59.47
PAVNAIND	SM	29-Apr-2021	165.10	165.10	165.60	165.10	165.60	165.60	165.20	4000	6.61	5	4000	100.00
PCJEWELLER	EQ	29-Apr-2021	24.45	24.80	24.80	23.45	24.00	23.85	24.16	687660	166.16	2730	424261	61.70
PDMJEPAPER	EQ	29-Apr-2021	23.75	24.20	24.20	22.85	23.05	23.20	23.32	59780	13.94	380	45531	76.16
PDSMFL	EQ	29-Apr-2021	681.50	712.00	712.00	681.00	681.50	682.50	687.57	2771	19.05	106	2549	91.99
PEARLPOLY	EQ	29-Apr-2021	15.95	15.55	16.15	15.50	16.00	15.95	15.87	3298	0.52	174	2493	75.59
PEL	EQ	29-Apr-2021	1708.35	1719.00	1738.50	1685.00	1690.00	1692.45	1705.80	745963	12724.65	33681	218903	29.35
PENIND	EQ	29-Apr-2021	17.95	18.25	18.25	17.55	18.10	17.95	17.93	230762	41.37	791	170956	74.08
PENINLAND	BE	29-Apr-2021	7.40	7.40	7.65	7.15	7.40	7.30	7.41	113338	8.40	220	-	-
PENTAGOLD	SM	29-Apr-2021	99.75	100.00	102.10	100.00	102.10	101.95	101.83	45000	45.82	10	42000	93.33
PERSISTENT	EQ	29-Apr-2021	1960.85	1990.00	2014.95	1926.00	1997.00	2002.50	1972.88	257815	5086.37	12977	155967	60.50
PETRONET	EQ	29-Apr-2021	237.10	237.60	239.65	234.50	234.85	234.85	236.48	2231672	5277.39	19748	1406443	63.02
PFC	EQ	29-Apr-2021	107.95	109.30	110.55	106.90	107.15	107.15	108.50	5466744	5931.44	24829	2204898	40.33
PFC	N3	29-Apr-2021	1336.00	1340.00	1340.00	1339.99	1339.99	1339.99	1340.00	2	0.03	2	0	0.00
PFC	N4	29-Apr-2021	1073.01	1076.01	1076.01	1076.01	1076.01	1076.01	1076.01	300	3.23	1	300	100.00
PFC	N5	29-Apr-2021	1230.15	1232.00	1237.00	1232.00	1237.00	1237.00	1234.81	89	1.10	3	89	100.00
PFC	N8	29-Apr-2021	1435.00	1435.00	1438.99	1432.05	1438.99	1435.67	1433.37	372	5.33	9	343	92.20
PFIZER	EQ	29-Apr-2021	5142.75	5190.00	5336.40	5103.80	5312.30	5308.15	5238.77	207738	10882.91	23752	52143	25.10
PFOCUS	BE	29-Apr-2021	69.40	68.75	70.00	67.05	68.50	67.70	68.49	56402	38.63	189	-	-
PFS	EQ	29-Apr-2021	17.10	17.15	17.35	16.85	17.10	17.05	17.02	399566	67.99	1045	255732	64.00
PGEL	EQ	29-Apr-2021	324.65	340.50	340.85	326.10	336.95	334.50	339.19	69873	237.00	1472	44009	62.98
PGHH	EQ	29-Apr-2021	13402.45	13423.20	13598.75	13400.00	13441.00	13480.20	13453.46	6470	870.44	4143	3585	55.41
PGHL	EQ	29-Apr-2021	6434.60	6574.00	6576.00	6336.85	6389.95	6373.85	6432.53	9258	595.52	2571	3568	38.54
PGIL	EQ	29-Apr-2021	179.90	182.90	183.75	179.90	180.55	180.55	182.00	9856	17.94	135	6662	67.59
PHILIPCARB	EQ	29-Apr-2021	212.95	214.80	216.90	210.40	211.70	211.60	213.33	1686866	3598.53	20640	623838	36.98
PHOENIXLTD	EQ	29-Apr-2021	740.95	745.00	750.05	710.00	713.00	717.30	726.85	78013	567.04	9590	39294	50.37
PIDILITIND	EQ	29-Apr-2021	1882.85	1890.00	1898.05	1845.15	1852.00	1848.20	1860.99	327090	6087.13	21246	139550	42.66
PIGL	SM	29-Apr-2021	53.00	55.00	55.65	55.00	55.65	55.65	55.43	12000	6.65	3	12000	100.00
PIIND	EQ	29-Apr-2021	2564.60	2568.00	2605.20	2545.65	2564.95	2572.90	2573.06	190906	4912.12	18768	60875	31.89
PILANIINVS	EQ	29-Apr-2021	1694.05	1681.05	1700.00	1680.00	1681.25	1689.40	1690.58	35291	596.62	7170	1663	4.71
PILITA	EQ	29-Apr-2021	13.90	14.35	14.45	13.55	13.70	13.65	13.88	78547	10.90	574	44377	56.50
PIONDIST	EQ	29-Apr-2021	105.80	106.20	106.20	104.50	105.25	105.15	105.32	225	0.24	27	131	58.22
PIONEEREMB	EQ	29-Apr-2021	47.05	47.85	47.85	46.20	46.80	46.70	46.93	87355	40.99	2298	23906	27.37
PITTIENG	EQ	29-Apr-2021	65.30	65.70	66.00	63.05	63.10	64.20	64.72	195376	126.44	4373	32834	16.81
PKTEA	BE	29-Apr-2021	202.00	202.00	203.00	202.00	202.00	202.00	202.02	102	0.21	6	-	-
PLASTIBLEN	EQ	29-Apr-2021	228.80	229.00	237.15	228.50	235.00	234.10	232.69	7110	16.54	346	4684	65.88
PNB	EQ	29-Apr-2021	35.65	35.80	36.20	34.90	35.00	35.05	35.35	127130844	44934.91	81031	15560080	12.24
PNBGILTS	EQ	29-Apr-2021	51.95	52.50	53.00	51.55	51.90	52.00	52.29	322647	168.71	2272	193454	59.96
PNBHOUSING	EQ	29-Apr-2021	377.65	377.65	383.95	373.60	375.25	375.30	378.69	163715	619.97	4849	46176	28.21
PNC	BE	29-Apr-2021	52.30	54.85	54.90	49.70	49.70	49.70	51.80	154318	79.94	1121	-	-
PNCINFRA	EQ	29-Apr-2021	245.05	243.00	248.95	241.25	242.60	242.45	243.90	221167	539.43	14929	114735	51.88
PODDARHOUS	EQ	29-Apr-2021	163.00	169.30	171.15	160.00	171.15	171.10	168.19	3000	5.05	107	2660	88.67
PODDARMENT	EQ	29-Apr-2021	214.05	213.25	218.00	212.00	213.95	212.30	213.72	9128	19.51	362	6828	74.80
POKARNA	EQ	29-Apr-2021	242.50	248.00	248.00	240.40	244.90	242.65	243.15	34393	83.63	1017	17925	52.12
POLYCAB	EQ	29-Apr-2021	1561.10	1568.00	1572.00	1526.00	1534.00	1539.50	1545.95	251909	3894.39	11422	146368	58.10
POLYMED	EQ	29-Apr-2021	1018.60	1026.00	1035.00	992.15	1007.00	1013.05	1011.29	160047	1618.53	15387	83454	52.14
POLYPLEX	EQ	29-Apr-2021	879.60	879.00	895.40	864.00	864.50	868.20	881.38	94338	831.47	3041	64985	68.89
PONNIERODE	EQ	29-Apr-2021	165.65	167.70	171.50	162.05	169.15	168.10	167.43	19508	32.66	603	10741	55.06
POWERFUL	SZ	29-Apr-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	6000	0.14	3	6000	100.00
POWERGRID	EQ	29-Apr-2021	220.90	223.10	223.65	219.05	219.80	220.15	220.60	8303610	18317.48	48655	3692925	44.47
POWERINDIA	EQ	29-Apr-2021	1695.65	1699.95	1830.00	1664.05	1822.00	1807.15	1755.62	194165	3408.80	21778	47088	24.25
POWERMECH	EQ	29-Apr-2021	564.70	563.95	583.00	562.05	576.05	574.50	574.99	53654	308.50	2266	29743	55.43
PPAP	EQ	29-Apr-2021	194.40	198.00	198.00	191.00	191.40	192.40	194.77	53814	104.81	1737	31284	58.13
PPL	EQ	29-Apr-2021	140.25	141.30	144.60	140.10	141.30	140.80	142.20	344443	489.79	8471	155268	45.08
PRAENG	EQ	29-Apr-2021	8.60	9.55	9.55	8.60	8.60	8.65	8.87	19737	1.75	122	14675	74.35
PRAJIND	EQ	29-Apr-2021	239.30	241.00	241.90	231.40	233.10	233.00	235.16	3289182	7734.84	37039	700643	21.30
PRAKASH	EQ	29-Apr-2021	77.45	78.65	84.00	78.20	81.85	82.15	81.37	4744018	3860.19	27512	1605867	33.85
PRAKASHSTL	EQ	29-Apr-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.76	207678	1.57	119	193840	93.34
PRAXIS	EQ	29-Apr-2021	34.45	35.65	35.65	34.05	35.20	35.20	35.18	4598	1.62	122	3876	84.30
PRECAM	EQ	29-Apr-2021	45.15	45.25	46.15	43.70	44.00	43.95	44.59	86567	38.60	957	60623	70.03
PRECOT	EQ	29-Apr-2021	113.80	118.95	118.95	111.00	111.60	111.60	113.94	3719	4.24	62	2469	66.39
PRECWIRE	EQ	29-Apr-2021	198.35	201.75	204.00	192.35	194.00	194.75	195.20	32020	62.50	1076	15035	46.96
PREMEXPLN	EQ	29-Apr-2021	151.75	150.00	151.00	148.00	149.50	149.60	149.92	6063	9.09	123	4721	77.87
PREMIER	EQ	29-Apr-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	13495	0.27	15	13495	100.00
PREMIERPOL	EQ	29-Apr-2021	39.85	39.95	42.05	38.30	39.25	39.40	39.38	66963	26.37	255	8525	12.73
PRESSMN	EQ	29-Apr-2021	22.90	23.75	23.75	22.50	22.55	22.65	22.72	7824	1.78	458	6032	77.10
PRESTIGE	EQ	29-Apr-2021	275.65	280.00	280.00	274.00	276.00	276.05	276.00	445316	1229.08	8982	345994	77.70
PRICOLLTD	EQ	29-Apr-2021	76.15	77.00	78.25	73.85	74.00	74.40	75.72	547997	414.97	3809	228165	41.64
PRIMESECU	EQ	29-Apr-2021	42.55	42.70	43.40	42.10	42.10	42.25	42.56	6159	2.62	122	2173	35.28
PRINCEPIPE	EQ	29-Apr-2021	494.00	498.00	503.90	490.20	496.50	493.35	495.95	195344	968.81	9923	97808	50.07
PRIVISCL	EQ	29-Apr-2021	893.10	893.00	905.00	873.00	884.90	880.80	881.23	21546	189.87	1257	14656	68.02
PROLIFE	SM	29-Apr-2021	39.85	41.80	41.80	41.80	41.80	41.80	41.80	9000	3.76	2	9000	100.00
PROZONINTU	EQ	29-Apr-2021	17.35	17.50	17.50	16.80	16.85	16.95	17.11	108267	18.53	662	75408	69.65
PRSMJOHNSN	EQ	29-Apr-2021	128.55	129.70	131.00	123.10	125.00	124.55	125.58	172291	216.36	2456	93538	54.29
PSB	EQ	29-Apr-2021	18.65	18.85	19.35	18.15	18.25	18.30	18.70	1069167	199.96	2678	581464	54.38
PSPPROJECT	EQ	29-Apr-2021	416.30	415.00	418.55	412.05	412.05	412.90	414.83	11701	48.54	595	7503	64.12
PSUBNKBEES	EQ	29-Apr-2021	22.92	22.98	23.25	22.50	22.65	22.70	22.78	814954	185.66	1643	510917	62.69
PTC	EQ	29-Apr-2021	81.10	81.10	82.30	80.45	80.80	80.55	81.12	540947	438.82	3255	220643	40.79
PTL	EQ	29-Apr-2021	36.20	36.60	36.70	35.95	36.05	36.00	36.04	236664	85.28	799	180307	76.19
PUNJABCHEM	EQ	29-Apr-2021	926.40	941.05	944.95	898.60	915.00	903.80	919.56	17839	164.04	867	13588	76.17
PUNJLLOYD	BZ	29-Apr-2021	1.35	1.30	1.40	1.30	1.40	1.35	1.34	318885	4.27	123	-	-
PURVA	EQ	29-Apr-2021	66.40	66.95	67.90	66.35	66.95	66.60	67.16	39518	26.54	1109	18947	47.95
PVR	EQ	29-Apr-2021	1207.80	1206.00	1218.00	1182.00	1184.00	1188.85	1196.46	886223	10603.27	31374	136959	15.45
QGOLDHALF	EQ	29-Apr-2021	2022.70	2033.00	2035.00	2025.00	2025.00	2025.00	2026.13	209	4.23	21	204	97.61
QNIFTY	EQ	29-Apr-2021	1538.00	1526.00	1556.00	1526.00	1542.00	1542.00	1546.09	72	1.11	33	62	86.11
QUESS	EQ	29-Apr-2021	621.10	621.00	638.70	605.55	620.35	620.35	626.10	146077	914.60	10739	62845	43.02
QUICKHEAL	EQ	29-Apr-2021	195.50	195.95	198.85	193.80	194.50	195.70	196.35	543411	1066.98	8703	292065	53.75
RADAAN	EQ	29-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	21324	0.17	33	17277	81.02
RADICO	EQ	29-Apr-2021	566.95	574.00	576.05	567.65	576.00	574.55	573.11	379714	2176.18	6617	261859	68.96
RADIOCITY	EQ	29-Apr-2021	23.45	23.50	23.50	22.95	23.50	23.40	23.18	4252725	985.57	841	3781571	88.92
RAILTEL	EQ	29-Apr-2021	123.40	124.55	124.60	121.15	122.15	122.00	122.50	1160875	1422.05	10777	402425	34.67
RAIN	EQ	29-Apr-2021	179.05	180.85	188.00	178.65	184.50	184.90	183.96	16656345	30641.52	117907	4501877	27.03
RAJESHEXPO	EQ	29-Apr-2021	532.15	537.70	545.00	520.50	528.20	528.50	535.25	433694	2321.36	6930	169387	39.06
RAJMET	EQ	29-Apr-2021	90.20	89.00	91.90	89.00	90.50	90.80	91.02	3744	3.41	50	3353	89.56
RAJRATAN	EQ	29-Apr-2021	1033.60	1025.05	1059.00	1002.50	1023.00	1023.40	1027.63	17137	176.10	2708	8503	49.62
RAJRAYON	BZ	29-Apr-2021	0.20	0.25	0.25	0.20	0.25	0.20	0.21	556091	1.17	54	-	-
RAJSREESUG	EQ	29-Apr-2021	18.95	18.95	19.85	18.15	19.85	19.85	19.39	58396	11.32	258	40372	69.13
RAJTV	EQ	29-Apr-2021	35.45	35.45	37.00	35.45	35.50	36.20	35.92	3780	1.36	75	2929	77.49
RALLIS	EQ	29-Apr-2021	285.05	288.80	290.00	279.80	285.00	285.00	285.08	491287	1400.54	7424	200806	40.87
RAMANEWS	EQ	29-Apr-2021	15.30	15.25	15.25	14.60	15.05	14.80	14.84	27097	4.02	318	19680	72.63
RAMASTEEL	EQ	29-Apr-2021	78.95	82.85	82.85	78.70	82.85	82.85	82.78	40234	33.31	135	36379	90.42
RAMCOCEM	EQ	29-Apr-2021	979.40	985.00	998.75	966.20	997.00	989.65	981.28	741642	7277.56	34075	285267	38.46
RAMCOIND	EQ	29-Apr-2021	257.60	258.90	264.80	255.50	261.20	262.40	261.44	49376	129.09	2322	25727	52.10
RAMCOSYS	EQ	29-Apr-2021	490.00	495.70	498.40	474.00	486.00	485.85	486.00	157147	763.73	6424	96449	61.38
RAMKY	EQ	29-Apr-2021	74.10	77.80	77.80	71.80	72.05	72.75	75.06	147916	111.03	1276	96098	64.97
RAMSARUP	BZ	29-Apr-2021	0.55	0.55	0.60	0.50	0.60	0.60	0.51	22448	0.12	25	-	-
RANASUG	EQ	29-Apr-2021	10.65	11.00	11.95	10.70	11.80	11.80	11.33	5656851	641.20	6155	2557584	45.21
RANEENGINE	EQ	29-Apr-2021	272.35	272.35	275.20	271.00	271.10	271.80	272.11	2368	6.44	83	1777	75.04
RANEHOLDIN	EQ	29-Apr-2021	607.05	622.00	628.00	593.35	599.80	597.35	605.94	38110	230.92	2572	19946	52.34
RATNAMANI	EQ	29-Apr-2021	1940.10	1970.00	1970.00	1918.00	1950.00	1941.05	1943.99	11378	221.19	1771	5677	49.89
RAYMOND	EQ	29-Apr-2021	327.75	329.90	332.50	324.55	326.00	326.10	327.38	253141	828.72	5101	97841	38.65
RBL	EQ	29-Apr-2021	826.45	838.00	838.00	801.25	808.10	808.50	813.52	9472	77.06	953	4422	46.68
RBLBANK	EQ	29-Apr-2021	193.65	195.95	196.55	188.50	190.65	190.30	191.58	20228144	38753.29	104495	2404461	11.89
RCF	EQ	29-Apr-2021	72.90	73.45	75.25	71.65	73.60	73.65	73.68	6290041	4634.77	25779	1468229	23.34
RCOM	EQ	29-Apr-2021	1.60	1.60	1.70	1.55	1.60	1.55	1.60	12989523	207.97	4419	4638901	35.71
RECLTD	EQ	29-Apr-2021	128.55	129.60	132.95	127.40	127.95	127.85	129.93	5748163	7468.84	21447	1723180	29.98
RECLTD	N5	29-Apr-2021	1200.01	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	20	0.24	1	20	100.00
RECLTD	N6	29-Apr-2021	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	1306.00	100	1.31	1	100	100.00
RECLTD	N8	29-Apr-2021	1125.00	1120.00	1150.00	1120.00	1150.00	1150.00	1121.08	415	4.65	5	415	100.00
RECLTD	N9	29-Apr-2021	1279.00	1277.10	1285.00	1277.10	1285.00	1285.00	1283.86	255	3.27	3	255	100.00
RECLTD	NF	29-Apr-2021	1304.00	1303.01	1309.00	1300.00	1309.00	1309.00	1303.66	511	6.66	4	400	78.28
REDINGTON	EQ	29-Apr-2021	179.75	180.00	186.45	177.70	182.10	183.50	183.10	584024	1069.34	11487	299955	51.36
REFEX	EQ	29-Apr-2021	136.70	139.00	139.50	131.30	132.90	132.35	133.80	322961	432.13	9293	169066	52.35
RELAXO	EQ	29-Apr-2021	868.80	879.50	881.85	866.00	869.00	868.05	873.81	122077	1066.72	8034	41790	34.23
RELCAPITAL	EQ	29-Apr-2021	10.05	10.30	10.30	9.65	9.80	9.85	9.88	3199708	316.10	3112	1545770	48.31
RELIANCE	EQ	29-Apr-2021	1997.30	2022.90	2044.50	2007.30	2020.00	2024.05	2024.21	8035915	162663.39	213153	2834103	35.27
RELIANCEPP	E1	29-Apr-2021	1055.40	1086.00	1100.00	1072.50	1085.00	1086.35	1085.67	776862	8434.18	30338	536133	69.01
RELIGARE	EQ	29-Apr-2021	86.35	86.85	86.90	82.05	83.00	83.00	84.14	1230947	1035.75	13431	730278	59.33
RELINFRA	EQ	29-Apr-2021	34.95	36.00	38.40	34.30	37.65	37.50	36.58	7035746	2573.35	15106	2500000	35.53
REMSONSIND	EQ	29-Apr-2021	163.60	164.20	164.80	155.25	157.25	159.65	161.24	11758	18.96	299	4336	36.88
RENUKA	EQ	29-Apr-2021	10.80	10.85	11.35	10.30	10.95	11.10	10.88	16151982	1756.67	7473	9680417	59.93
REPCOHOME	EQ	29-Apr-2021	330.60	333.00	335.10	325.30	331.30	330.15	330.33	77691	256.64	2041	49507	63.72
REPL	EQ	29-Apr-2021	199.00	199.00	202.00	198.25	198.40	199.95	199.89	5710	11.41	156	4941	86.53
REPRO	EQ	29-Apr-2021	348.30	346.70	351.95	346.65	349.00	348.95	349.99	2203	7.71	97	1500	68.09
RESPONIND	EQ	29-Apr-2021	165.80	165.80	166.70	160.40	165.00	162.80	164.37	24825	40.81	951	3647	14.69
REVATHI	EQ	29-Apr-2021	532.60	545.05	545.05	523.35	542.00	538.65	531.02	2808	14.91	172	2109	75.11
RGL	EQ	29-Apr-2021	406.05	410.00	411.20	393.05	399.60	399.40	402.03	41742	167.81	2066	13854	33.19
RHFL	EQ	29-Apr-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.93	4684126	137.19	700	2438436	52.06
RHFL	N4	29-Apr-2021	165.00	168.00	168.00	168.00	168.00	168.00	168.00	36	0.06	1	36	100.00
RICOAUTO	EQ	29-Apr-2021	39.75	39.95	40.30	39.15	39.40	39.35	39.62	396016	156.89	2042	211267	53.35
RIIL	EQ	29-Apr-2021	369.40	372.30	376.55	368.00	368.80	369.80	372.66	96710	360.40	2434	26810	27.72
RITES	EQ	29-Apr-2021	240.30	241.30	243.00	235.80	237.10	237.35	239.28	303141	725.36	10087	191595	63.20
RKDL	EQ	29-Apr-2021	9.15	9.35	9.50	8.15	8.60	8.45	8.74	54497	4.76	313	38207	70.11
RKEC	EQ	29-Apr-2021	61.55	62.85	64.55	61.85	62.05	62.75	63.06	20185	12.73	213	9475	46.94
RKFORGE	EQ	29-Apr-2021	595.70	600.90	615.05	579.25	584.10	588.30	597.24	126210	753.78	7297	45541	36.08
RMCL	BE	29-Apr-2021	2.30	2.40	2.40	2.25	2.35	2.25	2.29	36314	0.83	58	-	-
RML	EQ	29-Apr-2021	350.60	351.70	362.00	350.00	353.65	350.95	355.18	10992	39.04	704	5761	52.41
RNAVAL	BZ	29-Apr-2021	2.80	2.90	2.90	2.70	2.70	2.75	2.77	904980	25.08	517	-	-
ROHITFERRO	EQ	29-Apr-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	29547	0.47	12	29547	100.00
ROHLTD	EQ	29-Apr-2021	61.85	62.50	62.85	61.00	61.10	61.40	61.81	18460	11.41	367	12038	65.21
ROLLT	EQ	29-Apr-2021	3.25	3.40	3.40	3.15	3.30	3.25	3.27	11923	0.39	63	8647	72.52
ROLTA	EQ	29-Apr-2021	4.50	4.85	4.95	4.70	4.95	4.95	4.88	3118079	152.02	626	2559468	82.08
ROML	EQ	29-Apr-2021	101.15	100.00	106.20	99.50	106.20	104.60	103.96	12081	12.56	159	10871	89.98
ROSSARI	EQ	29-Apr-2021	1174.45	1180.60	1257.40	1180.60	1253.55	1241.45	1221.34	366595	4477.36	16234	81021	22.10
ROSSELLIND	EQ	29-Apr-2021	108.20	108.00	114.35	108.00	113.50	112.95	111.57	26090	29.11	436	19845	76.06
ROUTE	EQ	29-Apr-2021	1619.05	1634.40	1653.00	1590.00	1619.65	1610.65	1619.60	354651	5743.94	20519	87110	24.56
RPGLIFE	EQ	29-Apr-2021	481.10	482.20	507.60	468.00	492.00	490.25	492.07	335188	1649.35	12620	99345	29.64
RPOWER	EQ	29-Apr-2021	4.55	4.70	4.75	4.45	4.70	4.65	4.60	38126253	1755.06	9504	23297655	61.11
RPPINFRA	EQ	29-Apr-2021	58.00	61.00	69.00	59.55	62.00	62.55	66.38	625026	414.88	6718	151876	24.30
RPPL	SM	29-Apr-2021	91.25	95.80	95.80	95.80	95.80	95.80	95.80	1000	0.96	1	1000	100.00
RPSGVENT	EQ	29-Apr-2021	339.55	340.30	345.00	333.25	339.00	336.80	337.70	17547	59.26	603	9770	55.68
RSSOFTWARE	EQ	29-Apr-2021	28.20	27.70	28.50	27.00	27.35	27.15	27.39	20036	5.49	453	13495	67.35
RSWM	EQ	29-Apr-2021	178.05	179.45	184.00	173.05	174.90	174.15	176.68	30235	53.42	493	17073	56.47
RSYSTEMS	EQ	29-Apr-2021	117.35	118.65	118.65	114.10	115.15	115.05	115.28	14635	16.87	513	9468	64.69
RTNINDIA	EQ	29-Apr-2021	9.30	9.75	9.75	9.75	9.75	9.75	9.75	869959	84.82	182	869959	100.00
RTNPOWER	EQ	29-Apr-2021	2.65	2.65	2.70	2.55	2.65	2.60	2.61	5299192	138.20	2217	2535544	47.85
RUBYMILLS	EQ	29-Apr-2021	163.70	164.05	168.00	160.60	161.10	161.70	163.02	2826	4.61	182	1740	61.57
RUCHI	EQ	29-Apr-2021	701.35	699.90	705.60	695.00	695.00	698.25	700.85	20366	142.73	1275	9745	47.85
RUCHINFRA	BE	29-Apr-2021	5.85	5.60	5.90	5.60	5.80	5.80	5.69	80436	4.58	192	-	-
RUCHIRA	EQ	29-Apr-2021	61.35	61.30	62.35	60.50	62.20	61.75	61.45	22257	13.68	571	15471	69.51
RUPA	EQ	29-Apr-2021	305.25	310.00	310.00	301.15	301.25	302.70	306.17	27723	84.88	1382	12216	44.06
RUSHIL	EQ	29-Apr-2021	190.10	194.00	199.00	186.60	187.95	187.40	191.88	74943	143.80	1888	48923	65.28
RVHL	EQ	29-Apr-2021	16.80	17.40	17.40	16.50	16.85	16.85	16.88	46367	7.83	264	31053	66.97
RVNL	EQ	29-Apr-2021	27.70	27.95	27.95	27.20	27.30	27.30	27.48	2941550	808.23	8606	1400742	47.62
S&SPOWER	EQ	29-Apr-2021	21.80	22.05	22.05	20.75	21.85	21.85	20.78	1072	0.22	17	872	81.34
SABEVENTS	BE	29-Apr-2021	1.25	1.30	1.30	1.20	1.30	1.30	1.29	4626	0.06	9	-	-
SADBHAV	EQ	29-Apr-2021	63.85	64.50	65.00	62.65	62.95	63.15	63.40	222996	141.38	2003	116343	52.17
SADBHIN	EQ	29-Apr-2021	19.85	20.10	20.10	19.50	19.70	19.60	19.77	108345	21.42	618	64990	59.98
SAFARI	EQ	29-Apr-2021	611.40	611.45	615.15	593.30	600.00	601.25	602.76	4111	24.78	420	2685	65.31
SAGARDEEP	EQ	29-Apr-2021	32.65	32.75	33.90	32.70	33.90	33.70	33.31	5344	1.78	79	3702	69.27
SAGCEM	EQ	29-Apr-2021	727.15	741.80	741.80	705.50	709.95	710.75	717.29	23134	165.94	1241	15064	65.12
SAIL	EQ	29-Apr-2021	103.50	105.00	113.50	104.75	112.50	112.50	108.60	144435081	156851.98	294322	31561386	21.85
SAKAR	EQ	29-Apr-2021	116.20	118.45	118.45	113.05	115.00	114.50	114.87	29335	33.70	607	15377	52.42
SAKHTISUG	EQ	29-Apr-2021	9.95	9.95	10.50	9.65	10.10	10.15	10.20	451121	46.00	972	192710	42.72
SAKSOFT	EQ	29-Apr-2021	479.30	478.00	482.40	467.05	471.00	473.55	472.78	31497	148.91	1892	19035	60.43
SAKUMA	EQ	29-Apr-2021	5.20	5.30	5.45	5.20	5.20	5.30	5.28	296899	15.66	425	236323	79.60
SALASAR	EQ	29-Apr-2021	474.75	479.60	485.00	471.65	484.20	483.55	478.23	63384	303.12	1289	34140	53.86
SALONA	EQ	29-Apr-2021	90.50	94.90	94.90	84.25	89.00	89.15	87.39	1868	1.63	84	975	52.19
SALSTEEL	BE	29-Apr-2021	4.70	4.85	4.90	4.55	4.75	4.75	4.66	28499	1.33	111	-	-
SALZERELEC	EQ	29-Apr-2021	122.75	124.00	124.30	119.15	119.75	119.75	120.87	51984	62.83	956	31998	61.55
SAMBHAAV	EQ	29-Apr-2021	2.05	2.10	2.10	2.00	2.10	2.10	2.04	9993	0.20	46	5253	52.57
SANCO	EQ	29-Apr-2021	8.60	8.50	8.85	8.40	8.65	8.70	8.69	27076	2.35	96	16009	59.13
SANDESH	EQ	29-Apr-2021	651.25	653.25	671.80	652.50	654.65	657.85	664.58	1788	11.88	181	1521	85.07
SANDHAR	EQ	29-Apr-2021	191.95	194.50	197.80	189.05	191.50	192.35	193.81	29185	56.56	1672	17080	58.52
SANGAMIND	BE	29-Apr-2021	79.05	77.50	80.00	77.50	79.85	78.85	78.97	35855	28.32	47	-	-
SANGHIIND	EQ	29-Apr-2021	43.10	43.50	43.70	42.05	43.55	43.05	42.82	1085961	465.05	3151	520485	47.93
SANGHVIFOR	EQ	29-Apr-2021	16.80	17.30	17.60	16.70	17.00	17.25	17.30	66097	11.44	364	50927	77.05
SANGHVIMOV	EQ	29-Apr-2021	125.30	126.10	130.35	125.90	127.30	127.80	127.55	36844	46.99	1159	21503	58.36
SANGINITA	EQ	29-Apr-2021	24.30	25.25	25.25	23.40	23.75	23.50	23.95	59550	14.27	297	38426	64.53
SANOFI	EQ	29-Apr-2021	7528.25	7550.00	7574.00	7472.00	7499.00	7490.60	7499.65	23315	1748.54	4048	16512	70.82
SANWARIA	BZ	29-Apr-2021	0.60	0.55	0.65	0.55	0.60	0.60	0.59	2339872	13.79	531	-	-
SARDAEN	EQ	29-Apr-2021	497.95	504.00	512.50	492.55	501.20	500.80	501.65	165055	828.00	7291	97033	58.79
SAREGAMA	EQ	29-Apr-2021	1850.05	1889.00	1889.30	1825.00	1850.00	1847.60	1851.25	12806	237.07	2393	7196	56.19
SARLAPOLY	EQ	29-Apr-2021	26.05	26.50	26.80	25.45	25.90	25.75	25.97	67903	17.63	689	34041	50.13
SARVESHWAR	SM	29-Apr-2021	35.15	36.90	36.90	35.15	36.90	36.90	36.52	49600	18.12	30	38400	77.42
SASKEN	EQ	29-Apr-2021	930.25	932.00	939.65	926.30	930.00	932.40	932.22	10951	102.09	1678	6307	57.59
SASTASUNDR	EQ	29-Apr-2021	168.65	170.95	173.65	163.00	163.00	163.75	165.55	78121	129.33	1901	50165	64.21
SATIA	EQ	29-Apr-2021	84.25	84.70	85.55	83.10	83.15	83.35	84.11	30580	25.72	361	4670	15.27
SATIN	EQ	29-Apr-2021	93.20	93.75	94.95	88.55	88.95	89.15	90.28	261774	236.33	1974	174329	66.60
SATINPP1	E1	29-Apr-2021	60.95	62.90	62.90	60.00	60.10	60.05	60.68	9167	5.56	48	8742	95.36
SBICARD	EQ	29-Apr-2021	993.25	998.00	1016.00	975.95	991.00	990.05	996.69	2028504	20217.85	80593	599768	29.57
SBIETFIT	EQ	29-Apr-2021	262.61	262.65	266.00	261.00	261.49	261.91	262.33	1561	4.10	90	1086	69.57
SBIETFPB	EQ	29-Apr-2021	178.74	179.45	184.55	177.00	179.02	179.97	179.96	1584	2.85	78	821	51.83
SBIETFQLTY	EQ	29-Apr-2021	125.98	127.95	127.95	125.50	125.65	125.60	125.80	1514	1.90	72	1296	85.60
SBILIFE	EQ	29-Apr-2021	930.40	930.40	935.00	921.30	927.95	928.20	927.67	830577	7705.02	34189	354210	42.65
SBIN	EQ	29-Apr-2021	363.40	365.00	369.95	355.50	357.45	359.40	361.26	63692926	230094.57	348461	10008961	15.71
SCAPDVR	EQ	29-Apr-2021	2.50	2.60	2.60	2.40	2.40	2.40	2.41	97783	2.36	79	76733	78.47
SCHAEFFLER	EQ	29-Apr-2021	5307.15	5275.50	5334.45	5153.35	5300.00	5299.15	5285.26	13421	709.34	3805	7469	55.65
SCHAND	EQ	29-Apr-2021	102.40	104.80	105.80	99.50	100.65	100.35	101.44	82940	84.14	1399	42305	51.01
SCHNEIDER	EQ	29-Apr-2021	92.55	93.10	93.55	90.50	91.20	91.05	91.71	205102	188.10	2680	94796	46.22
SCI	EQ	29-Apr-2021	105.85	106.15	106.85	102.60	103.95	103.60	104.52	1682266	1758.26	10440	633061	37.63
SDBL	EQ	29-Apr-2021	31.85	31.90	32.50	30.50	31.00	31.00	31.40	70005	21.98	636	55040	78.62
SEAMECLTD	EQ	29-Apr-2021	412.50	416.45	416.55	406.40	414.00	413.60	411.40	6552	26.96	242	4609	70.34
SECURKLOUD	EQ	29-Apr-2021	90.40	89.10	92.90	89.10	91.00	90.30	91.12	28352	25.83	358	22298	78.65
SELAN	EQ	29-Apr-2021	126.70	128.70	130.45	123.05	124.20	123.95	127.88	135654	173.47	2530	63880	47.09
SEPOWER	EQ	29-Apr-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	7662	0.30	25	7662	100.00
SEQUENT	EQ	29-Apr-2021	296.55	298.00	301.00	286.55	293.30	293.55	294.66	937924	2763.72	26783	461264	49.18
SESHAPAPER	EQ	29-Apr-2021	152.55	153.35	156.30	151.55	155.50	155.85	154.86	31752	49.17	486	16654	52.45
SETCO	EQ	29-Apr-2021	15.40	15.95	15.95	15.00	15.05	15.10	15.26	105389	16.08	355	70248	66.66
SETF10GILT	EQ	29-Apr-2021	203.10	203.10	204.44	203.10	204.44	204.44	204.34	223	0.46	8	111	49.78
SETFGOLD	EQ	29-Apr-2021	4174.40	4208.15	4208.15	4167.00	4167.10	4169.80	4184.59	5886	246.30	721	3676	62.45
SETFNIF50	EQ	29-Apr-2021	150.24	154.70	154.94	149.86	150.30	150.29	150.73	524778	790.99	3140	414809	79.04
SETFNIFBK	EQ	29-Apr-2021	335.37	337.00	341.95	331.41	334.70	335.04	336.00	84445	283.74	1296	28961	34.30
SETFNN50	EQ	29-Apr-2021	361.77	365.99	365.99	359.00	360.01	361.22	360.25	15247	54.93	219	1970	12.92
SETUINFRA	EQ	29-Apr-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.71	207250	1.46	95	182555	88.08
SEYAIND	EQ	29-Apr-2021	60.00	61.50	61.50	58.95	59.50	59.35	59.63	31641	18.87	479	26759	84.57
SFL	EQ	29-Apr-2021	2082.55	2093.50	2112.60	2055.00	2061.00	2072.15	2081.75	4678	97.38	1177	2121	45.34
SGBAPR28I	GB	29-Apr-2021	4710.92	4727.20	4736.97	4712.06	4715.25	4719.76	4727.32	539	25.48	86	468	86.83
SGBAUG24	GB	29-Apr-2021	4863.25	4788.50	4868.00	4785.00	4840.00	4840.00	4852.86	60	2.91	29	49	81.67
SGBAUG27	GB	29-Apr-2021	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	32	1.53	1	32	100.00
SGBAUG28V	GB	29-Apr-2021	4810.01	4810.00	4850.00	4804.00	4811.06	4820.30	4817.54	847	40.80	101	793	93.62
SGBDC27VII	GB	29-Apr-2021	4785.00	4780.00	4890.00	4780.00	4890.00	4890.00	4806.48	25	1.20	7	21	84.00
SGBDEC25XI	GB	29-Apr-2021	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBFEB24	GB	29-Apr-2021	4782.08	4831.90	4831.90	4740.00	4740.00	4740.00	4765.48	8	0.38	5	8	100.00
SGBFEB27	GB	29-Apr-2021	4700.00	4748.00	4748.00	4748.00	4748.00	4748.00	4748.00	2	0.09	2	2	100.00
SGBFEB29XI	GB	29-Apr-2021	4710.00	4750.00	4750.00	4741.00	4741.00	4741.18	4745.59	22	1.04	5	22	100.00
SGBJ28VIII	GB	29-Apr-2021	4721.02	4798.00	4800.00	4775.00	4800.00	4800.00	4798.50	25	1.20	7	25	100.00
SGBJAN26	GB	29-Apr-2021	4706.03	4720.00	4721.00	4700.00	4700.00	4700.00	4713.63	126	5.94	19	93	73.81
SGBJAN29IX	GB	29-Apr-2021	4763.85	4760.00	4788.00	4751.11	4760.00	4754.51	4759.10	217	10.33	55	170	78.34
SGBJAN29X	GB	29-Apr-2021	4800.00	4800.00	4850.00	4750.00	4850.00	4850.00	4804.16	19	0.91	11	17	89.47
SGBJUL25	GB	29-Apr-2021	4740.00	4712.00	4724.00	4630.00	4691.00	4709.13	4687.69	231	10.83	25	121	52.38
SGBJUL27	GB	29-Apr-2021	4740.00	4740.00	4740.00	4705.05	4705.05	4705.05	4726.51	4	0.19	4	4	100.00
SGBJUL28IV	GB	29-Apr-2021	4731.67	4737.10	4810.00	4737.10	4759.00	4762.01	4778.36	562	26.85	81	461	82.03
SGBJUN27	GB	29-Apr-2021	4720.00	4764.90	4764.90	4701.00	4701.00	4702.09	4743.97	75	3.56	9	75	100.00
SGBJUN28	GB	29-Apr-2021	4735.44	4750.00	4850.00	4740.00	4760.00	4760.00	4794.60	493	23.64	80	359	72.82
SGBMAR24	GB	29-Apr-2021	4779.51	4789.90	4789.90	4655.10	4699.00	4680.54	4704.82	182	8.56	53	135	74.18
SGBMAR25	GB	29-Apr-2021	4761.00	4751.00	4760.00	4652.00	4700.00	4700.00	4694.10	85	3.99	23	56	65.88
SGBMAR28X	GB	29-Apr-2021	4711.00	4710.10	4790.90	4710.10	4790.90	4790.90	4779.17	10	0.48	5	9	90.00
SGBMAY25	GB	29-Apr-2021	4790.00	4521.00	4898.00	4521.00	4780.00	4780.00	4782.52	106	5.07	4	106	100.00
SGBMAY26	GB	29-Apr-2021	4724.42	4724.00	4769.00	4711.21	4769.00	4769.00	4731.84	246	11.64	44	197	80.08
SGBMAY28	GB	29-Apr-2021	4758.00	4758.00	4855.00	4758.00	4800.00	4787.34	4815.20	470	22.63	86	354	75.32
SGBMR29XII	GB	29-Apr-2021	4732.09	4734.00	4750.90	4731.50	4732.00	4732.25	4736.49	270	12.79	53	142	52.59
SGBN28VIII	GB	29-Apr-2021	4776.01	4800.00	4975.00	4800.00	4875.00	4821.42	4812.82	78	3.75	31	72	92.31
SGBNOV23	GB	29-Apr-2021	4800.00	4800.00	4800.00	4750.05	4750.05	4750.05	4762.22	82	3.91	27	82	100.00
SGBNOV24	GB	29-Apr-2021	4752.70	4752.70	4760.00	4710.10	4722.00	4722.00	4728.91	197	9.32	31	161	81.73
SGBNOV25	GB	29-Apr-2021	4874.98	4710.00	4710.00	4625.00	4625.00	4625.00	4659.29	35	1.63	3	35	100.00
SGBNOV258	GB	29-Apr-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	6	0.29	2	6	100.00
SGBNOV26	GB	29-Apr-2021	4794.00	4794.00	4794.00	4794.00	4794.00	4794.00	4794.00	1	0.05	1	1	100.00
SGBOC28VII	GB	29-Apr-2021	4754.30	4799.00	4799.00	4750.00	4756.00	4756.00	4773.74	9	0.43	6	9	100.00
SGBOCT25	GB	29-Apr-2021	4733.38	4770.00	4770.00	4733.00	4733.00	4733.00	4754.00	48	2.28	8	48	100.00
SGBOCT25IV	GB	29-Apr-2021	4775.00	4750.00	4750.00	4700.00	4700.00	4708.50	4704.74	31	1.46	8	21	67.74
SGBOCT26	GB	29-Apr-2021	4725.00	4791.00	4791.00	4791.00	4791.00	4791.00	4791.00	1	0.05	1	1	100.00
SGBOCT27	GB	29-Apr-2021	4731.00	4848.00	4848.00	4848.00	4848.00	4848.00	4848.00	5	0.24	1	5	100.00
SGBOCT27VI	GB	29-Apr-2021	4717.01	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	8	0.38	3	8	100.00
SGBSEP24	GB	29-Apr-2021	4732.23	4702.00	4735.00	4702.00	4735.00	4735.00	4712.06	66	3.11	12	47	71.21
SGBSEP27	GB	29-Apr-2021	4715.01	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	2	0.10	1	2	100.00
SGBSEP28VI	GB	29-Apr-2021	4795.22	4780.00	4798.00	4711.00	4798.00	4797.35	4773.69	83	3.96	18	65	78.31
SGL	EQ	29-Apr-2021	8.40	8.60	8.60	8.15	8.45	8.45	8.40	15225	1.28	304	10961	71.99
SHAHALLOYS	BE	29-Apr-2021	12.40	12.40	12.95	11.80	12.95	12.95	12.41	10278	1.28	14	-	-
SHAKTIPUMP	EQ	29-Apr-2021	541.55	548.00	575.00	525.00	547.00	552.25	552.59	350577	1937.27	15881	145034	41.37
SHALBY	EQ	29-Apr-2021	121.00	124.00	126.05	120.40	122.80	122.90	123.18	919722	1132.94	8994	340207	36.99
SHALPAINTS	EQ	29-Apr-2021	90.55	92.70	92.70	88.10	88.40	88.95	89.73	49497	44.41	1224	28639	57.86
SHANKARA	EQ	29-Apr-2021	385.05	385.10	390.95	375.00	376.10	377.80	381.84	82745	315.95	8454	38954	47.08
SHANTIGEAR	EQ	29-Apr-2021	136.70	135.05	138.00	133.00	136.00	135.50	135.55	27847	37.75	392	18967	68.11
SHARDACROP	EQ	29-Apr-2021	310.40	313.75	313.80	301.15	301.25	302.65	305.73	73554	224.87	3312	38658	52.56
SHARDAMOTR	EQ	29-Apr-2021	336.20	341.00	348.90	331.00	342.00	341.80	340.90	42397	144.53	2245	17369	40.97
SHAREINDIA	EQ	29-Apr-2021	316.60	324.95	358.00	320.00	352.05	350.25	341.74	158837	542.81	4120	82091	51.68
SHARIABEES	EQ	29-Apr-2021	368.89	371.91	371.91	367.09	369.20	369.29	369.49	132	0.49	18	81	61.36
SHEMAROO	EQ	29-Apr-2021	100.15	101.75	103.85	95.40	98.00	97.70	99.69	175824	175.27	4116	86416	49.15
SHIL	EQ	29-Apr-2021	277.00	278.85	280.90	272.20	276.00	279.45	278.37	70861	197.26	1802	46467	65.57
SHILPAMED	EQ	29-Apr-2021	427.45	426.25	447.50	426.25	436.75	434.95	437.65	615955	2695.72	13969	241228	39.16
SHIVAMAUTO	EQ	29-Apr-2021	18.70	19.45	19.85	18.50	18.70	18.80	19.25	238410	45.89	1798	137895	57.84
SHIVAMILLS	EQ	29-Apr-2021	47.00	48.50	48.50	45.50	46.70	46.15	47.01	9940	4.67	57	7378	74.23
SHIVATEX	EQ	29-Apr-2021	137.45	141.65	164.00	140.00	159.10	157.95	157.19	107846	169.52	2143	31835	29.52
SHK	EQ	29-Apr-2021	142.90	143.90	145.65	138.15	140.50	140.70	141.55	958307	1356.46	12966	454735	47.45
SHOPERSTOP	EQ	29-Apr-2021	193.50	196.50	204.50	195.10	200.00	200.25	201.29	450085	905.99	8912	81132	18.03
SHRADHA	EQ	29-Apr-2021	37.40	37.40	39.25	35.55	36.80	36.75	36.95	205	0.08	9	202	98.54
SHREDIGCEM	EQ	29-Apr-2021	71.65	72.35	72.35	69.30	70.00	70.05	70.52	1449003	1021.81	8154	653370	45.09
SHREECEM	EQ	29-Apr-2021	28687.55	28701.05	29050.00	28249.40	28495.00	28444.35	28594.99	47589	13608.07	15880	15028	31.58
SHREEPUSHK	EQ	29-Apr-2021	156.65	155.20	159.20	145.00	152.10	151.75	153.33	54513	83.58	1614	28447	52.18
SHREERAMA	EQ	29-Apr-2021	10.15	10.25	10.60	10.15	10.60	10.50	10.39	38207	3.97	416	30087	78.75
SHRENIK	EQ	29-Apr-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1688705	33.77	729	1688705	100.00
SHREYANIND	EQ	29-Apr-2021	87.25	91.70	91.80	84.00	84.35	84.40	86.09	20103	17.31	517	12833	63.84
SHREYAS	EQ	29-Apr-2021	80.50	80.75	81.70	78.00	79.20	79.10	79.30	31775	25.20	673	18855	59.34
SHRIPISTON	BE	29-Apr-2021	765.00	765.00	765.00	765.00	765.00	765.00	765.00	5	0.04	2	-	-
SHRIRAMCIT	EQ	29-Apr-2021	1459.15	1471.20	1485.35	1428.25	1449.95	1445.25	1452.87	44112	640.89	5136	18196	41.25
SHRIRAMEPC	EQ	29-Apr-2021	3.95	4.10	4.10	3.90	4.00	4.00	3.98	323439	12.87	234	241359	74.62
SHUBHLAXMI	SM	29-Apr-2021	14.50	14.50	14.50	14.50	14.50	14.50	14.50	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	29-Apr-2021	5.35	5.40	5.55	5.25	5.50	5.40	5.43	28177	1.53	170	17772	63.07
SICAGEN	EQ	29-Apr-2021	22.40	22.00	23.65	20.80	22.00	22.10	22.39	364600	81.63	2071	157690	43.25
SICAL	EQ	29-Apr-2021	11.85	11.80	12.00	11.80	11.95	11.90	11.94	202990	24.24	330	159369	78.51
SIDDHIKA	SM	29-Apr-2021	55.30	56.40	56.85	56.40	56.85	56.55	56.55	8000	4.52	4	6000	75.00
SIEMENS	EQ	29-Apr-2021	1870.45	1900.00	1918.00	1871.00	1880.00	1877.45	1893.64	631676	11961.70	30951	81610	12.92
SIGIND	EQ	29-Apr-2021	30.30	30.75	30.95	29.55	30.00	30.05	30.25	17022	5.15	500	11407	67.01
SIKKO	SM	29-Apr-2021	25.10	25.75	25.75	25.25	25.25	25.25	25.50	24000	6.12	3	0	0.00
SIL	BE	29-Apr-2021	17.35	16.60	18.10	16.60	18.00	17.90	17.14	58681	10.06	43	-	-
SILGO	EQ	29-Apr-2021	50.30	50.00	53.00	50.00	50.40	50.65	51.46	17753	9.14	275	8988	50.63
SILINV	EQ	29-Apr-2021	183.50	185.25	190.65	184.00	187.00	186.90	186.94	3246	6.07	92	2453	75.57
SILLYMONKS	BE	29-Apr-2021	21.75	22.35	22.35	21.00	21.00	21.00	21.13	1739	0.37	9	-	-
SIMBHALS	EQ	29-Apr-2021	8.80	9.20	9.20	8.40	8.90	8.80	8.66	84295	7.30	239	48785	57.87
SIMPLEXINF	EQ	29-Apr-2021	30.55	31.25	31.30	30.00	30.00	30.05	30.39	65946	20.04	761	46755	70.90
SINTERCOM	EQ	29-Apr-2021	77.35	79.55	79.55	74.25	74.30	74.75	75.25	17862	13.44	138	17055	95.48
SINTEX	EQ	29-Apr-2021	3.45	3.40	3.55	3.40	3.45	3.40	3.44	859820	29.57	555	697335	81.10
SIRCA	EQ	29-Apr-2021	346.25	350.95	350.95	341.00	345.00	346.65	346.06	11559	40.00	330	7939	68.68
SIS	EQ	29-Apr-2021	359.95	388.95	394.00	353.85	355.50	356.50	368.40	2496143	9195.84	53114	1227126	49.16
SITINET	EQ	29-Apr-2021	0.80	0.80	0.85	0.80	0.85	0.80	0.81	2255808	18.31	986	1684369	74.67
SIYSIL	EQ	29-Apr-2021	194.85	196.00	196.00	190.20	191.00	191.75	192.76	27830	53.64	750	15325	55.07
SJVN	EQ	29-Apr-2021	25.70	25.75	25.80	25.40	25.50	25.60	25.61	589110	150.85	2056	292592	49.67
SKFINDIA	EQ	29-Apr-2021	2238.95	2265.00	2265.00	2225.10	2253.70	2247.10	2244.32	14970	335.97	2322	9940	66.40
SKIL	EQ	29-Apr-2021	2.55	2.65	2.65	2.50	2.55	2.50	2.57	40029	1.03	72	29342	73.30
SKIPPER	EQ	29-Apr-2021	55.10	57.65	58.50	55.85	56.00	56.10	57.33	339496	194.64	2812	201910	59.47
SKMEGGPROD	EQ	29-Apr-2021	51.30	51.30	52.50	50.60	51.75	52.05	51.71	66211	34.24	831	45514	68.74
SMARTLINK	EQ	29-Apr-2021	85.60	84.65	87.10	84.65	84.90	84.95	85.56	13944	11.93	351	7907	56.71
SMCGLOBAL	EQ	29-Apr-2021	69.05	69.40	70.00	67.95	70.00	69.15	68.94	38337	26.43	282	27070	70.61
SMLISUZU	EQ	29-Apr-2021	461.25	462.00	465.70	455.00	456.00	457.15	459.67	6738	30.97	585	4068	60.37
SMPL	BZ	29-Apr-2021	0.20	0.15	0.25	0.15	0.25	0.25	0.24	21246	0.05	6	-	-
SMSLIFE	EQ	29-Apr-2021	603.00	605.00	625.00	596.20	599.00	606.00	610.86	8623	52.67	608	3502	40.61
SMSPHARMA	EQ	29-Apr-2021	152.80	154.75	154.75	150.00	151.00	151.35	152.37	142574	217.24	2109	81219	56.97
SMVD	SM	29-Apr-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	2000	0.21	1	2000	100.00
SNOWMAN	EQ	29-Apr-2021	51.35	51.75	52.35	50.15	50.40	50.35	50.91	2787466	1419.09	10163	982400	35.24
SOBHA	EQ	29-Apr-2021	504.85	507.00	508.00	493.35	496.00	495.65	500.74	500596	2506.67	5813	422445	84.39
SOFTTECH	SM	29-Apr-2021	94.55	92.50	92.50	89.85	90.00	89.90	90.78	4800	4.36	3	1600	33.33
SOLARA	EQ	29-Apr-2021	1500.90	1509.00	1516.95	1499.40	1500.00	1502.45	1504.15	29342	441.35	2630	16016	54.58
SOLARINDS	EQ	29-Apr-2021	1295.25	1324.80	1324.90	1244.95	1249.95	1258.40	1274.78	17109	218.10	2309	10580	61.84
SOMANYCERA	EQ	29-Apr-2021	422.60	425.95	428.00	415.00	420.00	420.25	420.15	14023	58.92	751	8505	60.65
SOMATEX	EQ	29-Apr-2021	6.35	6.65	6.65	6.20	6.30	6.45	6.45	10005	0.64	45	6577	65.74
SOMICONVEY	EQ	29-Apr-2021	37.45	39.30	39.30	36.15	37.65	38.35	38.67	44078	17.05	520	31737	72.00
SONAMCLOCK	SM	29-Apr-2021	64.95	65.00	65.25	63.00	65.25	65.25	64.42	9000	5.80	3	0	0.00
SONATSOFTW	EQ	29-Apr-2021	578.65	581.90	587.90	566.05	569.60	569.15	574.00	89008	510.90	5970	41268	46.36
SORILINFRA	EQ	29-Apr-2021	129.80	129.75	130.00	125.20	125.20	125.85	127.60	45391	57.92	1153	26501	58.38
SOTL	EQ	29-Apr-2021	1054.25	1065.00	1070.00	1041.15	1050.00	1049.05	1053.04	10393	109.44	1019	7191	69.19
SOUTHBANK	EQ	29-Apr-2021	8.10	8.10	8.20	7.95	8.05	8.00	8.05	8164387	657.45	8630	3541126	43.37
SOUTHWEST	EQ	29-Apr-2021	40.30	42.25	42.35	38.55	39.05	39.05	40.09	95797	38.41	722	39389	41.12
SPAL	EQ	29-Apr-2021	157.35	157.00	161.95	155.65	156.50	157.60	158.04	13785	21.79	688	5977	43.36
SPANDANA	EQ	29-Apr-2021	639.90	630.00	634.50	593.45	613.90	608.25	613.49	240196	1473.58	11115	81947	34.12
SPARC	EQ	29-Apr-2021	175.85	175.10	183.40	174.95	175.35	176.00	179.16	1515375	2714.98	15145	471793	31.13
SPECIALITY	EQ	29-Apr-2021	40.20	40.20	40.85	39.50	40.10	40.05	40.12	24444	9.81	504	16347	66.88
SPECTRUM	SM	29-Apr-2021	56.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
SPENCERS	EQ	29-Apr-2021	71.85	72.00	74.30	69.65	72.85	73.15	72.53	800198	580.41	6417	304223	38.02
SPENTEX	BZ	29-Apr-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	3899	0.03	3	-	-
SPIC	EQ	29-Apr-2021	30.30	30.55	31.20	29.75	30.10	30.10	30.40	706767	214.87	3222	209558	29.65
SPICEJET	EQ	29-Apr-2021	64.80	65.65	66.10	63.55	64.00	63.95	64.34	1825321	1174.43	11959	725515	39.75
SPLIL	EQ	29-Apr-2021	34.65	34.60	38.80	34.55	36.70	36.60	37.14	163985	60.91	1925	75007	45.74
SPMLINFRA	EQ	29-Apr-2021	10.00	10.10	10.10	9.90	9.90	9.90	9.96	21877	2.18	74	16794	76.77
SPTL	EQ	29-Apr-2021	3.10	3.10	3.20	3.05	3.10	3.10	3.11	874063	27.20	500	451729	51.68
SPYL	EQ	29-Apr-2021	0.35	0.35	0.40	0.35	0.40	0.40	0.39	686765	2.69	399	369501	53.80
SREEL	EQ	29-Apr-2021	140.35	142.00	142.00	135.25	138.70	138.20	137.99	14731	20.33	398	10368	70.38
SREIBNPNCD	NO	29-Apr-2021	374.00	303.00	303.00	302.00	302.00	302.00	302.77	13	0.04	2	13	100.00
SREIBNPNCD	NV	29-Apr-2021	285.00	230.25	230.25	230.25	230.25	230.25	230.25	25	0.06	1	25	100.00
SREIBNPNCD	NX	29-Apr-2021	368.00	399.00	399.00	399.00	399.00	399.00	399.00	20	0.08	1	20	100.00
SREIBNPNCD	Y2	29-Apr-2021	316.01	311.08	311.08	311.05	311.05	311.05	311.06	100	0.31	2	100	100.00
SREIBNPNCD	Y7	29-Apr-2021	389.99	350.00	350.00	350.00	350.00	350.00	350.00	186	0.65	6	186	100.00
SREIBNPNCD	YA	29-Apr-2021	359.20	359.00	359.00	359.00	359.00	359.00	359.00	1	0.00	1	1	100.00
SREINFRA	EQ	29-Apr-2021	7.15	7.25	7.30	7.00	7.10	7.00	7.12	1312100	93.36	1641	872045	66.46
SRF	EQ	29-Apr-2021	6422.50	6440.00	6542.45	6398.70	6459.00	6440.20	6454.64	130265	8408.14	16784	27956	21.46
SRHHYPOLTD	EQ	29-Apr-2021	286.40	295.00	295.00	272.85	278.00	277.55	280.47	22983	64.46	1168	12564	54.67
SRIPIPES	EQ	29-Apr-2021	181.20	182.50	199.90	179.25	196.20	194.80	192.11	508025	975.97	7245	165692	32.61
SRPL	BE	29-Apr-2021	29.40	28.00	28.05	28.00	28.00	28.00	28.04	120	0.03	4	-	-
SRTRANSFIN	EQ	29-Apr-2021	1404.80	1421.00	1434.50	1390.00	1413.00	1416.30	1416.00	2894011	40979.28	71492	213388	7.37
SRTRANSFIN	Y9	29-Apr-2021	1094.50	1094.95	1095.00	1094.95	1095.00	1094.98	1094.99	201	2.20	4	201	100.00
SRTRANSFIN	YB	29-Apr-2021	1011.00	1019.98	1019.98	1019.98	1019.98	1019.98	1019.98	10	0.10	1	10	100.00
SRTRANSFIN	YH	29-Apr-2021	1018.00	1005.05	1015.01	1005.05	1010.00	1010.18	1008.24	252	2.54	15	159	63.10
SRTRANSFIN	YI	29-Apr-2021	1030.00	1030.30	1035.40	1030.30	1035.40	1035.40	1034.13	100	1.03	2	100	100.00
SRTRANSFIN	YJ	29-Apr-2021	1070.34	1070.50	1075.00	1070.50	1075.00	1075.00	1074.90	1216	13.07	4	1216	100.00
SRTRANSFIN	YL	29-Apr-2021	1094.78	1094.85	1098.00	1094.85	1096.00	1096.00	1096.21	4	0.04	4	3	75.00
SRTRANSFIN	YO	29-Apr-2021	1017.00	1017.00	1017.00	1015.35	1017.00	1017.00	1016.65	140	1.42	7	140	100.00
SRTRANSFIN	YP	29-Apr-2021	1030.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	10	0.10	1	10	100.00
SRTRANSFIN	YR	29-Apr-2021	1060.00	1061.10	1065.00	1060.00	1060.00	1064.80	1064.68	124	1.32	5	124	100.00
SRTRANSFIN	YT	29-Apr-2021	1245.00	1248.00	1250.12	1248.00		1250.12	1249.06	32	0.40	3	16	50.00
SRTRANSFIN	YU	29-Apr-2021	1244.11	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	20	0.25	1	20	100.00
SRTRANSFIN	YX	29-Apr-2021	1037.71	1033.00	1040.90	1033.00	1040.90	1040.90	1033.38	21	0.22	2	21	100.00
SRTRANSFIN	Z1	29-Apr-2021	1215.00	1250.00	1250.00	1249.00	1249.00	1249.00	1249.03	32	0.40	2	32	100.00
SRTRANSFIN	Z8	29-Apr-2021	1080.00	1078.50	1081.00	1078.50	1081.00	1081.00	1078.91	34	0.37	12	34	100.00
SRTRANSFIN	ZG	29-Apr-2021	1027.00	1027.20	1031.75	1026.10	1031.75	1031.75	1027.62	295	3.03	6	295	100.00
SRTRANSFIN	ZH	29-Apr-2021	1033.80	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	100	1.03	4	100	100.00
SSWL	EQ	29-Apr-2021	696.15	700.00	719.85	690.00	707.20	706.90	708.18	63592	450.34	3378	20697	32.55
STAR	EQ	29-Apr-2021	882.65	889.50	900.00	874.05	879.35	878.30	885.44	435747	3858.28	14193	168731	38.72
STARCEMENT	EQ	29-Apr-2021	97.65	97.75	99.50	95.25	97.60	97.70	97.08	260495	252.90	2629	115938	44.51
STARPAPER	EQ	29-Apr-2021	116.85	117.80	117.80	114.05	116.15	115.35	115.46	27186	31.39	885	14314	52.65
STCINDIA	EQ	29-Apr-2021	79.25	80.80	80.80	77.00	77.90	77.75	78.67	18651	14.67	437	11708	62.77
STEELCITY	EQ	29-Apr-2021	41.15	42.40	42.40	38.25	39.85	39.30	39.29	48860	19.20	581	36421	74.54
STEELXIND	EQ	29-Apr-2021	63.00	63.20	63.95	62.20	62.90	62.60	62.98	35039	22.07	449	23424	66.85
STEL	EQ	29-Apr-2021	77.20	79.00	80.45	77.00	79.00	78.45	78.45	16831	13.20	165	12613	74.94
STERTOOLS	EQ	29-Apr-2021	187.95	191.95	198.70	188.25	192.60	192.50	193.78	20833	40.37	680	12579	60.38
STLTECH	EQ	29-Apr-2021	243.15	245.00	246.70	232.60	236.85	236.40	239.13	1278545	3057.38	17815	587238	45.93
STOVEKRAFT	EQ	29-Apr-2021	461.75	466.90	472.10	462.30	466.00	464.80	466.24	63697	296.98	3607	36258	56.92
SUBCAPCITY	BE	29-Apr-2021	15.95	15.95	15.95	15.95	15.95	15.95	15.95	1000	0.16	1	-	-
SUBEXLTD	EQ	29-Apr-2021	52.90	53.05	54.50	52.10	52.35	52.35	53.10	10404078	5524.19	31554	3655962	35.14
SUBROS	EQ	29-Apr-2021	312.25	310.00	317.05	302.00	303.95	304.10	307.76	28031	86.27	1333	11705	41.76
SUDARSCHEM	EQ	29-Apr-2021	650.90	646.00	678.00	634.65	638.00	642.75	651.83	891993	5814.25	31228	119159	13.36
SUMEETINDS	BE	29-Apr-2021	4.65	4.60	4.85	4.45	4.45	4.45	4.60	200642	9.23	199	-	-
SUMICHEM	EQ	29-Apr-2021	307.35	310.70	310.70	299.40	308.70	307.85	304.99	466927	1424.09	7506	200506	42.94
SUMIT	EQ	29-Apr-2021	9.35	9.65	9.65	9.35	9.40	9.40	9.50	15606	1.48	65	11374	72.88
SUMMITSEC	EQ	29-Apr-2021	513.40	519.00	519.60	499.15	518.00	512.70	510.14	2929	14.94	240	1386	47.32
SUNCLAYLTD	EQ	29-Apr-2021	3281.70	3350.00	3375.00	3164.85	3190.00	3189.30	3231.04	52115	1683.86	5473	40475	77.66
SUNDARAM	EQ	29-Apr-2021	1.20	1.15	1.20	1.15	1.20	1.20	1.18	138803	1.64	199	120608	86.89
SUNDARMFIN	EQ	29-Apr-2021	2522.95	2535.00	2560.00	2472.10	2518.00	2511.15	2509.71	15643	392.59	2763	5881	37.60
SUNDARMHLD	EQ	29-Apr-2021	80.10	78.75	79.65	76.00	76.35	76.25	77.56	249343	193.39	2512	141637	56.80
SUNDRMBRAK	EQ	29-Apr-2021	338.05	338.70	340.00	330.40	335.90	336.80	336.80	2866	9.65	134	2414	84.23
SUNDRMFAST	EQ	29-Apr-2021	695.80	696.55	710.75	687.05	695.00	694.65	700.69	106946	749.36	4594	75070	70.19
SUNFLAG	EQ	29-Apr-2021	77.05	80.00	81.00	78.25	78.75	79.05	79.55	3483803	2771.24	18898	970763	27.87
SUNPHARMA	EQ	29-Apr-2021	643.40	648.95	652.00	641.10	646.80	644.50	646.32	5676290	36686.90	94646	1201983	21.18
SUNTECK	EQ	29-Apr-2021	271.35	272.80	278.60	268.45	271.50	270.65	274.43	578081	1586.41	19035	291450	50.42
SUNTV	EQ	29-Apr-2021	503.70	507.15	523.90	496.15	522.60	519.45	511.14	5527581	28253.89	71474	1656246	29.96
SUPERHOUSE	EQ	29-Apr-2021	118.75	120.00	120.00	115.15	117.10	117.50	116.86	11306	13.21	295	6715	59.39
SUPERSPIN	EQ	29-Apr-2021	4.55	4.60	4.75	4.15	4.40	4.30	4.38	113862	4.99	164	90705	79.66
SUPPETRO	EQ	29-Apr-2021	694.90	695.00	708.90	687.00	690.00	691.80	697.99	213523	1490.37	8858	123444	57.81
SUPRAJIT	EQ	29-Apr-2021	268.15	271.00	275.15	261.35	263.05	263.65	266.34	70552	187.91	2851	26411	37.43
SUPREMEENG	EQ	29-Apr-2021	23.25	23.85	23.85	22.05	23.40	23.20	23.15	15911	3.68	132	13573	85.31
SUPREMEIND	EQ	29-Apr-2021	2048.30	2059.10	2076.15	2024.15	2039.00	2049.20	2048.22	44139	904.06	6378	29352	66.50
SURANASOL	EQ	29-Apr-2021	8.75	8.90	8.90	8.35	8.35	8.45	8.49	34689	2.95	165	26006	74.97
SURANAT&P	EQ	29-Apr-2021	4.25	4.35	4.35	4.15	4.30	4.30	4.22	21609	0.91	76	21213	98.17
SURYALAXMI	EQ	29-Apr-2021	30.00	29.40	31.40	29.40	29.70	30.05	29.84	8069	2.41	86	5991	74.25
SURYAROSNI	EQ	29-Apr-2021	415.40	427.50	431.40	407.90	409.85	411.35	421.41	466118	1964.29	15739	166294	35.68
SURYODAY	EQ	29-Apr-2021	250.55	251.90	253.45	247.25	250.00	249.95	249.83	88347	220.72	5858	48139	54.49
SUTLEJTEX	EQ	29-Apr-2021	41.15	42.00	42.00	41.00	41.20	41.30	41.26	47361	19.54	716	37146	78.43
SUULD	EQ	29-Apr-2021	221.80	230.00	232.85	221.80	232.85	232.85	227.94	26759	60.99	279	20253	75.69
SUVEN	EQ	29-Apr-2021	106.40	107.40	107.70	102.05	103.15	102.90	104.32	1034853	1079.56	12383	439699	42.49
SUVENPHAR	EQ	29-Apr-2021	541.40	546.75	555.00	536.00	547.30	548.15	545.78	515575	2813.89	12213	293091	56.85
SUVIDHAA	EQ	29-Apr-2021	37.55	35.70	35.70	35.70	35.70	35.70	35.70	46630	16.65	129	46630	100.00
SUZLON	EQ	29-Apr-2021	4.70	4.75	4.80	4.60	4.65	4.60	4.67	8364392	390.43	6269	4874586	58.28
SWANENERGY	EQ	29-Apr-2021	139.15	140.00	140.00	136.30	138.10	139.15	137.67	163526	225.12	6461	14873	9.10
SWARAJENG	EQ	29-Apr-2021	1483.30	1490.00	1491.00	1467.55	1486.00	1487.90	1482.17	9304	137.90	2883	5736	61.65
SWELECTES	EQ	29-Apr-2021	199.75	200.35	203.70	198.25	203.70	202.70	200.12	7776	15.56	225	6355	81.73
SWSOLAR	EQ	29-Apr-2021	310.85	314.00	316.65	302.80	305.10	304.60	307.50	789434	2427.47	11225	343714	43.54
SYMPHONY	EQ	29-Apr-2021	1217.45	1223.90	1235.00	1175.00	1181.00	1183.65	1194.91	258668	3090.86	21408	96190	37.19
SYNCOM	BZ	29-Apr-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	199331	6.58	259	-	-
SYNGENE	EQ	29-Apr-2021	608.60	612.15	612.85	570.05	575.50	575.60	583.57	1147127	6694.24	26129	619891	54.04
TAINWALCHM	EQ	29-Apr-2021	70.65	70.45	74.00	68.00	69.15	68.70	70.33	19199	13.50	847	8653	45.07
TAJGVK	EQ	29-Apr-2021	109.40	109.95	110.60	106.55	107.25	107.70	108.95	80304	87.49	2049	51314	63.90
TAKE	EQ	29-Apr-2021	49.00	49.25	53.90	49.20	51.60	51.65	52.06	5002191	2603.99	21019	1338330	26.75
TALBROAUTO	EQ	29-Apr-2021	207.20	208.00	218.35	207.20	212.15	213.55	214.39	97176	208.33	1855	31325	32.24
TANLA	EQ	29-Apr-2021	885.15	904.95	904.95	870.00	876.00	875.70	880.88	76701	675.64	3861	49600	64.67
TANTIACONS	BZ	29-Apr-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	344	0.02	2	-	-
TARC	EQ	29-Apr-2021	28.45	28.90	28.95	26.90	27.60	27.45	27.82	308253	85.76	1481	209946	68.11
TARMAT	EQ	29-Apr-2021	50.40	49.85	52.20	48.10	49.10	49.15	50.60	35955	18.19	633	19049	52.98
TASTYBITE	EQ	29-Apr-2021	16700.40	16900.00	17000.00	16643.25	16700.00	16712.45	16754.91	2533	424.40	1028	1338	52.82
TATACAPHSG	N2	29-Apr-2021	1041.00	1011.01	1045.00	1011.01	1045.00	1045.00	1029.55	110	1.13	3	60	54.55
TATACAPHSG	N4	29-Apr-2021	1049.96	1063.50	1063.50	1056.00	1056.05	1056.92	1059.09	33	0.35	6	25	75.76
TATACHEM	EQ	29-Apr-2021	764.65	769.90	777.00	760.55	762.15	763.25	766.68	3586133	27494.15	44021	776097	21.64
TATACOFFEE	EQ	29-Apr-2021	127.35	129.70	130.80	126.40	127.50	127.80	129.03	2614572	3373.49	16924	903071	34.54
TATACOMM	EQ	29-Apr-2021	1149.60	1149.60	1150.00	1105.00	1116.00	1111.75	1121.94	998861	11206.63	26371	475594	47.61
TATACONSUM	EQ	29-Apr-2021	677.15	678.35	680.45	666.00	672.25	671.85	671.57	3247095	21806.37	68121	1224494	37.71
TATAELXSI	EQ	29-Apr-2021	3296.50	3320.00	3394.95	3270.10	3389.00	3384.70	3355.94	310112	10407.18	28024	134639	43.42
TATAINVEST	EQ	29-Apr-2021	1030.70	1040.00	1046.00	1032.40	1044.00	1041.25	1040.76	27788	289.21	2061	14372	51.72
TATAMETALI	EQ	29-Apr-2021	891.80	900.00	926.90	896.35	921.90	920.80	915.67	646495	5919.79	18520	167509	25.91
TATAMOTORS	EQ	29-Apr-2021	305.90	308.90	310.00	301.25	302.20	301.90	304.77	36647292	111689.98	186996	4193346	11.44
TATAMTRDVR	EQ	29-Apr-2021	131.95	133.20	133.85	130.30	130.70	130.50	131.71	1014411	1336.09	6130	411772	40.59
TATAPOWER	EQ	29-Apr-2021	97.95	98.90	100.20	97.45	97.80	97.65	98.55	39809692	39232.96	78428	5363619	13.47
TATASTEEL	EQ	29-Apr-2021	971.40	983.00	1036.95	983.00	1035.00	1031.35	1015.76	44718647	454235.91	554647	5539528	12.39
TATASTLBSL	EQ	29-Apr-2021	64.25	65.20	70.00	65.10	69.85	69.75	68.01	25236072	17164.31	59127	9300404	36.85
TATASTLLP	EQ	29-Apr-2021	826.20	845.00	860.00	836.50	851.75	853.05	852.57	150512	1283.22	5645	84861	56.38
TBZ	EQ	29-Apr-2021	63.45	64.30	64.30	62.20	63.00	62.55	62.94	65426	41.18	1012	45860	70.09
TCFSL	NB	29-Apr-2021	1059.53	1064.99	1064.99	1059.01	1060.01	1060.01	1061.19	666	7.07	5	266	39.94
TCFSL	ND	29-Apr-2021	1110.44	1103.00	1110.00	1103.00	1107.00	1107.00	1107.08	652	7.22	30	380	58.28
TCFSL	NH	29-Apr-2021	1076.10	1076.20	1077.00	1076.00	1076.40	1076.70	1076.46	173	1.86	5	173	100.00
TCFSL	NL	29-Apr-2021	1148.21	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	25	0.29	1	25	100.00
TCI	EQ	29-Apr-2021	263.85	267.70	267.70	262.45	265.90	265.35	265.13	24201	64.16	1333	11243	46.46
TCIDEVELOP	EQ	29-Apr-2021	300.15	319.40	319.40	301.15	301.80	303.75	306.70	2034	6.24	111	1655	81.37
TCIEXP	EQ	29-Apr-2021	889.80	899.00	910.00	888.55	891.10	895.10	901.33	14727	132.74	1000	6729	45.69
TCNSBRANDS	EQ	29-Apr-2021	484.50	488.00	491.70	480.70	485.00	483.90	484.34	5149	24.94	527	3032	58.89
TCPLPACK	EQ	29-Apr-2021	482.15	482.50	499.00	473.00	476.00	480.65	484.18	12923	62.57	619	8350	64.61
TCS	EQ	29-Apr-2021	3124.10	3145.60	3157.35	3105.50	3114.45	3115.25	3130.83	1621395	50763.06	98275	837567	51.66
TDPOWERSYS	EQ	29-Apr-2021	162.45	164.85	169.30	160.55	162.00	161.65	164.05	39378	64.60	1382	16175	41.08
TEAMLEASE	EQ	29-Apr-2021	3240.90	3275.00	3345.95	3213.30	3300.00	3310.10	3292.23	14357	472.67	3248	7360	51.26
TECHIN	EQ	29-Apr-2021	2.85	2.95	2.95	2.80	2.95	2.95	2.94	764	0.02	9	702	91.88
TECHM	EQ	29-Apr-2021	977.40	985.00	985.00	970.55	974.60	976.90	977.28	2747579	26851.49	62023	1536386	55.92
TECHNOE	EQ	29-Apr-2021	292.00	293.50	298.00	290.10	298.00	294.25	293.67	13460	39.53	504	7930	58.92
TEJASNET	EQ	29-Apr-2021	199.95	203.00	203.00	190.00	192.00	190.95	193.51	606397	1173.44	9493	365970	60.35
TEMBO	EQ	29-Apr-2021	138.60	137.95	140.95	135.50	138.50	137.00	137.29	144580	198.50	1451	34998	24.21
TERASOFT	EQ	29-Apr-2021	39.15	39.80	40.45	37.90	38.35	38.05	38.51	28824	11.10	535	19822	68.77
TEXINFRA	EQ	29-Apr-2021	70.60	70.50	70.85	70.45	70.50	70.50	70.51	39654	27.96	255	37523	94.63
TEXMOPIPES	EQ	29-Apr-2021	27.75	28.45	28.70	27.05	27.55	27.40	27.62	96642	26.69	680	58338	60.37
TEXRAIL	EQ	29-Apr-2021	25.65	25.70	26.15	25.05	25.50	25.35	25.50	265303	67.66	1108	149436	56.33
TFCILTD	EQ	29-Apr-2021	57.20	59.35	59.35	55.50	56.00	56.45	57.24	109097	62.44	1403	51609	47.31
TFL	EQ	29-Apr-2021	2.40	2.40	2.50	2.40	2.50	2.50	2.49	2394	0.06	6	2394	100.00
TGBHOTELS	EQ	29-Apr-2021	4.40	4.60	4.65	4.45	4.45	4.45	4.53	14749	0.67	39	7274	49.32
THANGAMAYL	EQ	29-Apr-2021	643.75	643.85	649.60	620.15	625.90	625.20	629.10	16254	102.25	1266	10350	63.68
THEINVEST	EQ	29-Apr-2021	86.75	88.45	104.10	87.95	104.10	104.05	98.82	91580	90.50	1807	29806	32.55
THEJO	SM	29-Apr-2021	1920.00	1880.00	1900.00	1800.00	1849.00	1848.00	1830.72	1900	34.78	16	1500	78.95
THEMISMED	EQ	29-Apr-2021	357.55	360.00	365.00	350.50	353.45	351.65	355.87	14420	51.32	947	7960	55.20
THERMAX	EQ	29-Apr-2021	1500.45	1500.05	1518.85	1481.85	1505.00	1497.25	1500.75	30342	455.36	4280	13344	43.98
THIRUSUGAR	BZ	29-Apr-2021	7.05	7.05	7.40	6.70	7.40	7.40	6.94	1600	0.11	13	-	-
THOMASCOOK	EQ	29-Apr-2021	49.00	49.15	49.65	47.25	48.00	48.15	48.44	324090	157.00	2554	178048	54.94
THYROCARE	EQ	29-Apr-2021	995.35	999.00	1059.10	996.00	1052.00	1048.40	1030.38	605162	6235.45	25900	192496	31.81
TI	EQ	29-Apr-2021	36.30	36.90	36.90	34.60	35.70	35.65	35.53	310922	110.46	2142	164643	52.95
TIDEWATER	EQ	29-Apr-2021	4486.30	4490.00	4516.10	4464.35	4503.85	4501.15	4495.34	922	41.45	356	595	64.53
TIIL	EQ	29-Apr-2021	389.65	393.00	395.80	385.00	395.00	393.70	391.30	6645	26.00	321	4670	70.28
TIINDIA	EQ	29-Apr-2021	1205.10	1267.00	1325.00	1225.00	1255.00	1264.95	1269.92	145332	1845.59	17222	47642	32.78
TIJARIA	EQ	29-Apr-2021	6.65	6.95	6.95	6.65	6.95	6.95	6.93	5637	0.39	36	4291	76.12
TIL	EQ	29-Apr-2021	159.35	163.70	163.70	159.10	162.50	162.10	161.93	5009	8.11	253	2946	58.81
TIMESGTY	EQ	29-Apr-2021	56.45	53.65	53.65	53.65	53.65	53.65	53.65	6715	3.60	119	6710	99.93
TIMETECHNO	EQ	29-Apr-2021	78.45	79.10	81.00	76.60	76.85	77.05	78.72	662422	521.47	5397	251526	37.97
TIMKEN	EQ	29-Apr-2021	1361.40	1368.60	1444.00	1350.85	1381.00	1389.00	1405.35	103939	1460.70	7257	30525	29.37
TINPLATE	EQ	29-Apr-2021	197.40	198.05	203.70	197.10	197.55	198.65	200.34	2526484	5061.44	34125	792525	31.37
TIPSINDLTD	EQ	29-Apr-2021	540.00	560.00	562.00	538.95	544.05	546.75	551.04	17719	97.64	575	14934	84.28
TIRUMALCHM	EQ	29-Apr-2021	98.80	99.60	101.25	96.50	96.95	97.00	98.23	806460	792.21	11328	308715	38.28
TIRUPATIFL	BE	29-Apr-2021	25.00	25.00	25.00	25.00	25.00	25.00	25.00	3	0.00	1	-	-
TITAN	EQ	29-Apr-2021	1508.85	1524.00	1527.50	1497.00	1504.35	1506.80	1510.30	1927546	29111.81	63568	492144	25.53
TMRVL	EQ	29-Apr-2021	11.65	11.90	11.90	11.25	11.25	11.25	11.50	47899	5.51	216	32671	68.21
TNPETRO	EQ	29-Apr-2021	73.40	74.60	75.40	72.40	73.55	73.60	73.94	902036	666.97	5969	397412	44.06
TNPL	EQ	29-Apr-2021	139.40	139.95	140.80	137.35	138.05	138.05	138.74	82203	114.05	1353	52281	63.60
TNTELE	BE	29-Apr-2021	4.80	5.00	5.00	4.60	5.00	5.00	4.93	11184	0.55	39	-	-
TOKYOPLAST	EQ	29-Apr-2021	70.55	70.85	75.55	69.30	72.95	72.45	72.96	41835	30.52	642	13701	32.75
TORNTPHARM	EQ	29-Apr-2021	2502.30	2534.80	2534.80	2475.50	2500.00	2500.45	2497.29	383210	9569.85	23027	210966	55.05
TORNTPOWER	EQ	29-Apr-2021	392.45	395.70	403.00	388.30	394.00	394.65	396.33	1248574	4948.47	18642	184939	14.81
TOTAL	EQ	29-Apr-2021	43.55	45.20	45.70	42.10	42.70	42.30	42.83	18109	7.76	216	11983	66.17
TOUCHWOOD	EQ	29-Apr-2021	94.00	94.05	94.05	89.30	91.00	92.35	90.87	2256	2.05	56	1685	74.69
TPLPLASTEH	EQ	29-Apr-2021	230.95	243.70	243.70	224.20	230.35	227.15	234.16	34110	79.87	776	6987	20.48
TREEHOUSE	BE	29-Apr-2021	8.50	8.85	8.85	8.20	8.20	8.30	8.44	8920	0.75	35	-	-
TREJHARA	EQ	29-Apr-2021	30.10	32.00	33.10	30.00	33.10	33.10	32.89	138680	45.62	1105	85130	61.39
TRENT	EQ	29-Apr-2021	771.95	779.00	789.00	768.60	777.00	775.85	777.63	589571	4584.71	17450	239347	40.60
TRF	EQ	29-Apr-2021	92.30	92.10	94.35	91.25	92.00	92.80	92.67	15918	14.75	298	6887	43.27
TRIDENT	EQ	29-Apr-2021	14.00	14.20	14.25	13.75	13.85	13.80	13.90	6119825	850.60	15899	3215865	52.55
TRIGYN	EQ	29-Apr-2021	76.45	77.95	79.95	75.40	77.75	78.45	78.13	143784	112.34	2544	66098	45.97
TRIL	EQ	29-Apr-2021	19.55	19.55	19.90	18.25	18.55	18.55	18.95	227712	43.14	1036	139650	61.33
TRITURBINE	EQ	29-Apr-2021	101.80	101.50	102.55	100.00	100.25	100.45	100.73	152491	153.61	1393	108333	71.04
TRIVENI	EQ	29-Apr-2021	116.65	116.85	122.40	114.30	120.55	120.95	120.12	2163272	2598.59	17517	703194	32.51
TTKHLTCARE	EQ	29-Apr-2021	639.40	646.65	661.45	618.00	625.00	623.45	631.66	14477	91.45	1065	8024	55.43
TTKPRESTIG	EQ	29-Apr-2021	7684.45	7679.00	7684.60	7500.00	7650.00	7550.70	7575.39	4561	345.51	1527	2561	56.15
TTL	EQ	29-Apr-2021	46.05	46.20	48.05	44.70	45.40	46.35	46.40	14364	6.66	554	9697	67.51
TTML	EQ	29-Apr-2021	12.70	13.30	13.30	12.45	13.30	13.30	13.18	6221287	819.93	4995	2937663	47.22
TV18BRDCST	EQ	29-Apr-2021	33.60	33.95	34.25	33.05	33.85	33.95	33.77	6923318	2337.98	10202	3985228	57.56
TVSELECT	EQ	29-Apr-2021	136.95	143.75	143.75	133.25	139.20	140.20	140.35	108526	152.32	1851	53361	49.17
TVSMOTOR	EQ	29-Apr-2021	645.80	652.00	652.25	631.00	632.35	633.75	639.29	7575455	48429.41	104397	1510179	19.94
TVSSRICHAK	EQ	29-Apr-2021	1810.30	1810.00	1840.00	1781.10	1782.05	1787.50	1803.44	9650	174.03	1474	5714	59.21
TVTODAY	EQ	29-Apr-2021	281.85	283.30	284.70	277.60	282.90	280.45	280.90	117776	330.84	1145	106144	90.12
TVVISION	BE	29-Apr-2021	2.00	2.10	2.10	2.00	2.10	2.10	2.10	25929	0.54	39	-	-
TWL	EQ	29-Apr-2021	46.95	47.20	47.55	46.50	46.70	46.75	46.91	154543	72.50	1295	77640	50.24
UBL	EQ	29-Apr-2021	1206.65	1215.00	1219.95	1182.00	1205.50	1196.70	1197.17	378949	4536.68	11747	133053	35.11
UCALFUEL	EQ	29-Apr-2021	139.50	143.00	143.45	138.30	138.75	139.30	140.01	31808	44.53	722	15935	50.10
UCL	SM	29-Apr-2021	32.00	34.00	34.90	34.00	34.90	34.90	34.45	4000	1.38	2	4000	100.00
UCOBANK	EQ	29-Apr-2021	11.10	11.15	11.25	11.00	11.05	11.05	11.08	4193586	464.50	3596	1602002	38.20
UFLEX	EQ	29-Apr-2021	390.45	391.60	404.05	391.00	403.00	400.05	399.33	246088	982.70	7829	88226	35.85
UFO	EQ	29-Apr-2021	74.55	75.25	75.60	69.10	72.35	71.50	72.62	93416	67.84	1894	50333	53.88
UGARSUGAR	EQ	29-Apr-2021	18.20	18.50	21.80	17.70	21.80	21.80	20.67	2886407	596.48	5135	1338272	46.36
UJAAS	EQ	29-Apr-2021	2.50	2.50	2.55	2.45	2.50	2.45	2.47	799092	19.76	546	579523	72.52
UJJIVAN	EQ	29-Apr-2021	208.30	210.20	214.30	203.10	208.00	207.95	208.76	759101	1584.71	10454	240901	31.74
UJJIVANSFB	EQ	29-Apr-2021	28.10	28.70	29.90	28.20	28.95	28.90	29.09	6386221	1858.04	10948	1988215	31.13
ULTRACEMCO	EQ	29-Apr-2021	6360.80	6420.00	6447.30	6320.40	6410.00	6382.45	6379.16	406869	25954.81	37603	72728	17.88
UMANGDAIRY	EQ	29-Apr-2021	54.80	54.60	55.05	53.55	54.50	54.35	54.22	6753	3.66	144	5423	80.31
UMESLTD	EQ	29-Apr-2021	3.00	3.15	3.15	2.90	3.05	3.00	2.99	17635	0.53	63	11975	67.90
UNICHEMLAB	EQ	29-Apr-2021	348.95	355.00	355.00	335.50	338.95	340.30	344.34	76326	262.82	3367	43440	56.91
UNIDT	EQ	29-Apr-2021	301.25	310.95	310.95	298.95	301.55	302.80	303.15	3925	11.90	113	2454	62.52
UNIENTER	EQ	29-Apr-2021	77.00	77.15	79.90	76.10	78.55	78.15	78.00	6230	4.86	284	2808	45.07
UNIINFO	SM	29-Apr-2021	18.60	18.95	18.95	18.95	18.95	18.95	18.95	4000	0.76	1	4000	100.00
UNIONBANK	EQ	29-Apr-2021	34.40	34.55	35.25	33.85	34.90	34.75	34.65	9986393	3460.06	13981	3455963	34.61
UNITECH	BZ	29-Apr-2021	1.50	1.55	1.55	1.50	1.55	1.50	1.53	1515878	23.18	442	-	-
UNITEDTEA	EQ	29-Apr-2021	297.90	297.35	302.50	294.35	300.00	299.10	298.18	4831	14.40	86	4227	87.50
UNITY	BZ	29-Apr-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.90	31944	0.29	20	-	-
UNIVASTU	EQ	29-Apr-2021	40.35	40.35	41.85	38.65	40.50	40.35	39.76	20345	8.09	260	9202	45.23
UNIVCABLES	EQ	29-Apr-2021	141.20	141.95	143.00	140.60	140.65	141.90	141.66	19560	27.71	429	14106	72.12
UNIVPHOTO	EQ	29-Apr-2021	181.70	182.55	182.55	168.00	176.55	177.30	176.59	4626	8.17	179	2741	59.25
UPL	EQ	29-Apr-2021	608.05	613.40	621.00	609.80	616.50	615.80	615.23	6257014	38495.00	74611	1420467	22.70
URAVI	SM	29-Apr-2021	144.50	145.00	145.00	145.00	145.00	145.00	145.00	7200	10.44	3	7200	100.00
URJA	EQ	29-Apr-2021	6.15	6.20	6.25	6.00	6.05	6.05	6.07	1281575	77.81	3147	856662	66.84
URJAPP	X1	29-Apr-2021	1.75	1.80	1.80	1.70	1.75	1.75	1.74	25473	0.44	37	25473	100.00
USHAMART	EQ	29-Apr-2021	42.30	42.70	44.45	41.00	42.95	43.10	43.02	5321738	2289.43	15133	1289772	24.24
UTIAMC	EQ	29-Apr-2021	609.35	626.35	642.00	615.00	626.00	625.55	626.65	1101034	6899.66	28688	556087	50.51
UTIBANKETF	EQ	29-Apr-2021	33.52	34.28	34.38	33.40	33.56	33.62	33.74	10448	3.53	130	9034	86.47
UTINEXT50	EQ	29-Apr-2021	35.73	36.00	36.20	35.19	35.30	35.41	35.53	5516	1.96	123	4476	81.15
UTINIFTETF	EQ	29-Apr-2021	1542.21	1545.80	1560.10	1539.25	1555.00	1549.74	1553.59	289	4.49	51	253	87.54
UTISENSETF	EQ	29-Apr-2021	516.00	516.10	524.99	514.45	519.68	515.68	518.25	663	3.44	89	570	85.97
UTISXN50	EQ	29-Apr-2021	40.29	41.49	41.49	39.72	40.10	40.22	40.69	1802	0.73	48	1084	60.16
UTTAMSTL	EQ	29-Apr-2021	7.35	7.60	7.60	7.00	7.15	7.15	7.17	417066	29.92	1535	279670	67.06
UTTAMSUGAR	EQ	29-Apr-2021	104.05	104.95	115.40	101.55	112.80	113.30	110.11	754561	830.87	11531	269004	35.65
UWCSL	SM	29-Apr-2021	29.05	27.65	27.65	27.65	27.65	27.65	27.65	4000	1.11	1	4000	100.00
V2RETAIL	EQ	29-Apr-2021	113.80	113.85	114.95	109.00	112.00	111.10	112.32	20682	23.23	547	13339	64.50
VADILALIND	EQ	29-Apr-2021	918.20	918.95	921.80	910.00	912.00	912.15	915.50	5863	53.68	320	4060	69.25
VAIBHAVGBL	EQ	29-Apr-2021	4304.40	4330.15	4459.85	4205.00	4257.00	4255.00	4290.92	33534	1438.92	7942	18680	55.70
VAISHALI	EQ	29-Apr-2021	42.30	40.40	42.30	40.20	40.20	40.20	40.24	54074	21.76	485	53574	99.08
VAKRANGEE	EQ	29-Apr-2021	51.95	52.45	52.50	51.55	51.60	51.90	51.93	1193464	619.82	3572	970729	81.34
VALIANTORG	EQ	29-Apr-2021	1485.90	1498.45	1508.25	1464.80	1507.00	1501.10	1492.93	33165	495.13	2759	21620	65.19
VARDHACRLC	EQ	29-Apr-2021	35.70	36.00	36.20	35.60	36.00	35.70	35.79	15673	5.61	107	12983	82.84
VARDMNPOLY	EQ	29-Apr-2021	19.00	19.50	19.50	18.05	18.75	18.30	18.46	122356	22.58	714	66164	54.07
VARROC	EQ	29-Apr-2021	392.00	397.00	397.75	376.30	382.20	382.80	386.60	91173	352.48	4591	45095	49.46
VASCONEQ	EQ	29-Apr-2021	16.90	17.50	18.00	16.75	16.90	16.85	17.05	197116	33.61	811	130147	66.03
VASWANI	EQ	29-Apr-2021	9.65	9.20	10.10	9.20	9.55	9.80	9.91	14043	1.39	135	9021	64.24
VBL	EQ	29-Apr-2021	942.70	993.90	995.00	905.00	936.90	937.05	963.94	701998	6766.86	25992	298718	42.55
VEDL	EQ	29-Apr-2021	243.90	245.75	256.50	242.50	255.05	255.05	249.62	25110119	62680.64	110599	7367172	29.34
VENKEYS	EQ	29-Apr-2021	1552.05	1558.20	1599.95	1552.00	1574.45	1572.95	1569.67	47653	748.00	4175	19245	40.39
VENUSREM	EQ	29-Apr-2021	315.00	320.00	325.00	312.95	324.85	318.35	318.79	37098	118.26	1076	22634	61.01
VERTOZ	EQ	29-Apr-2021	257.15	256.60	263.95	247.40	249.00	248.20	251.12	184450	463.19	3413	80683	43.74
VESUVIUS	EQ	29-Apr-2021	1022.35	1022.35	1061.60	1014.25	1046.10	1048.25	1042.01	16824	175.31	1377	12327	73.27
VETO	EQ	29-Apr-2021	131.10	132.05	134.35	131.00	133.00	133.15	132.69	16159	21.44	359	11472	70.99
VGUARD	EQ	29-Apr-2021	225.90	225.90	227.40	222.35	223.55	223.65	224.02	282789	633.49	10681	146851	51.93
VHL	EQ	29-Apr-2021	1752.85	1777.15	1779.90	1717.05	1720.00	1724.60	1737.19	1059	18.40	529	361	34.09
VICEROY	BE	29-Apr-2021	2.00	2.00	2.00	1.90	2.00	2.00	1.97	29663	0.58	35	-	-
VIDEOIND	BZ	29-Apr-2021	3.95	3.90	4.00	3.90	3.95	3.90	3.93	88618	3.48	157	-	-
VIDHIING	EQ	29-Apr-2021	193.60	195.50	199.25	191.50	192.70	192.80	194.29	67646	131.43	1738	31804	47.02
VIJIFIN	EQ	29-Apr-2021	0.70	0.80	0.80	0.80	0.80	0.80	0.80	214721	1.72	96	214721	100.00
VIKASECO	EQ	29-Apr-2021	1.85	1.95	2.00	1.80	2.00	2.00	1.91	6215369	118.81	1918	3331752	53.61
VIKASMCORP	EQ	29-Apr-2021	3.20	3.30	3.35	3.05	3.10	3.05	3.21	9764260	313.32	4623	3270554	33.50
VIKASPROP	EQ	29-Apr-2021	2.30	2.30	2.30	2.20	2.30	2.25	2.24	1204683	26.99	695	728657	60.49
VIKASWSP	EQ	29-Apr-2021	6.60	6.50	6.80	6.40	6.65	6.65	6.65	165696	11.02	263	112174	67.70
VIMTALABS	EQ	29-Apr-2021	262.20	254.15	264.70	238.25	249.50	253.80	250.82	1216232	3050.60	24947	232720	19.13
VINATIORGA	EQ	29-Apr-2021	1720.20	1740.65	1749.30	1679.00	1699.00	1689.35	1703.18	100065	1704.28	7471	53720	53.69
VINDHYATEL	EQ	29-Apr-2021	800.75	801.20	824.80	796.00	814.80	815.35	809.84	11614	94.05	1000	7160	61.65
VINYLINDIA	EQ	29-Apr-2021	133.25	135.00	135.80	127.20	129.00	129.00	130.47	146066	190.57	3790	64428	44.11
VIPCLOTHNG	EQ	29-Apr-2021	13.35	13.00	13.85	12.80	13.05	13.10	13.10	56297	7.37	404	34553	61.38
VIPIND	EQ	29-Apr-2021	347.55	354.95	364.90	349.35	357.20	357.65	357.25	976060	3486.95	49909	329769	33.79
VIPULLTD	EQ	29-Apr-2021	27.55	27.80	28.65	27.35	27.35	27.50	27.95	8563	2.39	73	7038	82.19
VISAKAIND	EQ	29-Apr-2021	547.55	548.10	604.80	548.00	589.05	587.00	586.89	396697	2328.16	15366	164668	41.51
VISASTEEL	EQ	29-Apr-2021	7.05	7.10	7.40	7.10	7.40	7.40	7.39	82289	6.08	181	64401	78.26
VISHAL	EQ	29-Apr-2021	50.05	50.05	50.15	49.00	49.00	49.15	49.49	48627	24.06	416	25658	52.76
VISHNU	EQ	29-Apr-2021	341.35	349.90	349.90	326.35	335.00	336.15	334.16	13676	45.70	636	7344	53.70
VISHWARAJ	EQ	29-Apr-2021	110.15	112.90	114.50	108.70	112.95	113.50	112.86	75905	85.67	1295	32603	42.95
VIVIDHA	EQ	29-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.67	228139	1.54	156	120752	52.93
VIVIMEDLAB	EQ	29-Apr-2021	37.60	35.75	35.75	35.75	35.75	35.75	35.75	143834	51.42	1171	143722	99.92
VLSFINANCE	EQ	29-Apr-2021	88.20	89.80	90.00	88.00	89.10	89.10	89.24	52643	46.98	1043	40650	77.22
VMARCIND	SM	29-Apr-2021	41.50	41.60	41.60	38.30	40.85	40.20	40.12	51000	20.46	17	27000	52.94
VMART	EQ	29-Apr-2021	2645.70	2659.60	2792.15	2629.55	2691.00	2704.20	2678.04	20795	556.90	4079	12044	57.92
VOLTAMP	EQ	29-Apr-2021	1064.70	1066.20	1095.00	1052.30	1085.05	1083.95	1074.25	9756	104.80	1122	5166	52.95
VOLTAS	EQ	29-Apr-2021	962.15	970.00	989.45	964.00	965.05	967.10	974.20	1409106	13727.55	39589	456994	32.43
VRLLOG	EQ	29-Apr-2021	220.55	221.70	223.80	218.50	219.85	219.50	220.35	29784	65.63	1271	12133	40.74
VSSL	EQ	29-Apr-2021	185.60	195.05	217.90	195.00	204.30	204.15	205.96	2185278	4500.90	28166	644203	29.48
VSTIND	EQ	29-Apr-2021	3289.50	3329.00	3329.00	3199.00	3199.00	3201.30	3216.01	20489	658.93	4794	14448	70.52
VSTTILLERS	EQ	29-Apr-2021	1856.80	1879.80	1884.00	1811.10	1832.00	1825.85	1830.73	6724	123.10	1328	3857	57.36
VTL	EQ	29-Apr-2021	1184.00	1206.00	1206.00	1166.00	1175.00	1170.85	1185.78	11602	137.57	1325	5989	51.62
WABAG	EQ	29-Apr-2021	252.00	254.30	258.80	246.75	253.70	252.95	252.52	352117	889.16	7305	149302	42.40
WABCOINDIA	EQ	29-Apr-2021	6601.75	6550.00	6830.00	6532.25	6800.00	6787.00	6700.25	8958	600.21	2551	3766	42.04
WALCHANNAG	EQ	29-Apr-2021	58.40	59.60	60.70	58.45	59.60	59.50	59.69	268422	160.23	4066	77122	28.73
WANBURY	BE	29-Apr-2021	109.50	113.55	114.00	104.05	108.00	108.00	110.30	79803	88.02	386	-	-
WATERBASE	EQ	29-Apr-2021	108.15	108.90	109.75	106.45	106.75	107.40	108.05	91753	99.14	2458	32510	35.43
WEALTH	BE	29-Apr-2021	121.90	122.00	122.00	117.00	117.00	117.00	119.86	323	0.39	13	-	-
WEBELSOLAR	EQ	29-Apr-2021	42.00	41.55	42.40	39.05	40.00	40.25	40.99	216763	88.84	1045	115361	53.22
WEIZMANIND	EQ	29-Apr-2021	41.95	42.00	42.40	41.00	41.50	41.50	41.91	4815	2.02	90	4106	85.28
WELCORP	EQ	29-Apr-2021	147.95	149.50	150.85	144.55	145.45	145.75	146.79	1035350	1519.80	11945	529927	51.18
WELENT	EQ	29-Apr-2021	106.45	107.50	107.85	103.95	104.70	104.70	105.20	99729	104.92	1983	62448	62.62
WELINV	EQ	29-Apr-2021	390.20	381.55	403.00	381.55	403.00	391.25	387.54	1382	5.36	68	520	37.63
WELSPUNIND	EQ	29-Apr-2021	82.35	83.70	83.80	81.10	81.85	81.95	82.21	831953	683.95	8867	395504	47.54
WENDT	EQ	29-Apr-2021	3254.40	3296.15	3298.00	3201.25	3215.00	3228.75	3246.90	329	10.68	118	212	64.44
WESTLIFE	EQ	29-Apr-2021	439.60	439.60	440.00	430.00	432.20	435.50	435.43	219928	957.63	2903	164846	74.95
WHEELS	EQ	29-Apr-2021	455.75	463.65	464.00	453.00	458.50	455.35	456.96	10828	49.48	719	7174	66.25
WHIRLPOOL	EQ	29-Apr-2021	2145.75	2153.50	2189.15	2148.05	2173.95	2171.50	2169.98	60958	1322.77	5369	23069	37.84
WILLAMAGOR	EQ	29-Apr-2021	17.55	18.00	18.40	17.00	17.30	17.30	17.47	5493	0.96	92	3176	57.82
WINDMACHIN	EQ	29-Apr-2021	30.05	29.55	30.90	29.55	30.10	30.40	30.37	23753	7.21	378	16185	68.14
WIPL	BE	29-Apr-2021	58.00	57.50	57.50	57.00	57.00	57.00	57.10	630	0.36	4	-	-
WIPRO	EQ	29-Apr-2021	489.30	492.70	492.80	485.70	489.00	489.85	489.45	7641133	37399.89	82446	2534352	33.17
WOCKPHARMA	EQ	29-Apr-2021	510.75	512.00	528.80	504.10	512.80	512.55	517.42	2021096	10457.49	45373	344091	17.02
WONDERLA	EQ	29-Apr-2021	178.95	182.00	183.00	174.90	176.90	176.40	177.74	81030	144.02	1672	58976	72.78
WORTH	EQ	29-Apr-2021	50.65	54.95	60.75	53.00	55.70	56.50	57.97	255541	148.14	2594	78344	30.66
WSI	BE	29-Apr-2021	4.70	4.70	4.70	4.50	4.70	4.70	4.51	505	0.02	6	-	-
WSTCSTPAPR	EQ	29-Apr-2021	209.60	211.30	212.90	204.70	207.10	206.35	208.13	103835	216.11	2848	53319	51.35
XCHANGING	EQ	29-Apr-2021	67.75	68.25	68.80	65.15	65.20	65.70	66.68	113903	75.95	1568	74494	65.40
XELPMOC	EQ	29-Apr-2021	290.25	296.50	296.50	282.00	285.00	283.10	286.68	23842	68.35	3387	11932	50.05
XPROINDIA	BE	29-Apr-2021	142.80	149.90	149.90	135.70	135.70	135.70	138.85	58324	80.98	605	-	-
YAARII	EQ	29-Apr-2021	91.65	93.45	95.45	89.85	93.30	93.60	91.89	443584	407.61	2688	294033	66.29
YESBANK	EQ	29-Apr-2021	14.80	14.95	15.15	14.35	14.55	14.50	14.66	135559239	19879.58	72146	44774963	33.03
ZEEL	EQ	29-Apr-2021	189.10	190.80	191.65	186.00	186.60	186.55	187.44	9483009	17774.71	60932	2744472	28.94
ZEEL	P2	29-Apr-2021	1.90	1.95	1.95	1.90	1.90	1.90	1.90	395258	7.51	20	395258	100.00
ZEELEARN	EQ	29-Apr-2021	10.15	10.20	10.35	10.00	10.10	10.10	10.16	351950	35.77	583	163556	46.47
ZEEMEDIA	EQ	29-Apr-2021	6.35	6.40	6.45	6.15	6.30	6.30	6.29	980135	61.69	946	532966	54.38
ZENITHEXPO	EQ	29-Apr-2021	66.60	69.00	69.00	64.50	68.90	66.75	66.53	1135	0.76	115	497	43.79
ZENITHSTL	EQ	29-Apr-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.90	40713	0.37	31	40713	100.00
ZENSARTECH	EQ	29-Apr-2021	269.55	274.70	274.70	266.35	270.00	268.25	269.51	206258	555.88	5594	125007	60.61
ZENTEC	EQ	29-Apr-2021	76.45	77.40	78.00	75.25	75.40	75.50	76.53	162439	124.31	1906	88054	54.21
ZODIAC	SM	29-Apr-2021	18.85	18.80	18.80	18.80	18.80	18.80	18.80	4000	0.75	1	4000	100.00
ZODIACLOTH	EQ	29-Apr-2021	90.30	92.50	92.50	90.05	90.70	90.50	90.79	9961	9.04	261	6984	70.11
ZODJRDMKJ	EQ	29-Apr-2021	26.75	27.50	27.90	26.70	26.70	26.90	27.34	811	0.22	30	679	83.72
ZOTA	EQ	29-Apr-2021	154.50	157.80	157.80	153.00	154.90	154.00	153.98	9729	14.98	237	6321	64.97
ZUARI	EQ	29-Apr-2021	89.70	90.90	91.50	89.00	89.45	89.30	89.96	41199	37.06	885	21519	52.23
ZUARIGLOB	EQ	29-Apr-2021	78.90	79.90	79.90	78.05	78.05	78.30	78.77	42192	33.24	481	37216	88.21
ZYDUSWELL	EQ	29-Apr-2021	2123.90	2135.00	2139.15	2090.00	2095.00	2096.20	2105.55	38076	801.71	5200	13604	35.73