nse-sec-bhavdata-full-2022-04-12.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	12-Apr-2022	93.25	93.70	93.80	88.00	90.65	90.30	90.55	254317	230.29	5009	94688	37.23
21STCENMGM	EQ	12-Apr-2022	30.15	30.15	30.75	29.60	30.25	30.55	30.26	17048	5.16	241	9197	53.95
3IINFOLTD	EQ	12-Apr-2022	66.10	67.45	68.45	65.25	66.75	66.40	66.90	1099064	735.26	11741	399249	36.33
3MINDIA	EQ	12-Apr-2022	21493.95	21400.00	21443.00	21050.00	21201.00	21378.40	21285.02	1948	414.63	863	1087	55.80
3PLAND	EQ	12-Apr-2022	20.20	20.70	20.70	19.10	19.40	19.40	19.73	22309	4.40	302	18448	82.69
5PAISA	EQ	12-Apr-2022	376.15	378.35	378.35	362.05	371.80	371.35	369.60	19373	71.60	1255	9080	46.87
610GS2031	GS	12-Apr-2022	98.00	99.00	99.00	99.00	99.00	99.00	99.00	2	0.00	1	2	100.00
63MOONS	BE	12-Apr-2022	294.05	293.00	296.00	279.35	284.80	283.70	286.83	79439	227.86	1027	-	-
667GS2035	GS	12-Apr-2022	97.02	97.30	97.30	97.00	97.00	97.00	97.00	4601	4.46	3	4601	100.00
667GS2050	GS	12-Apr-2022	95.42	96.05	96.49	93.44	93.55	93.56	93.79	29509	27.68	78	19983	67.72
676GS2061	GS	12-Apr-2022	95.01	96.50	96.50	94.01	94.10	94.11	94.90	10009	9.50	44	10008	99.99
68GS2060	GS	12-Apr-2022	96.00	95.50	95.50	95.50	95.50	95.50	95.50	100	0.10	2	100	100.00
695GS2061	GS	12-Apr-2022	96.15	98.25	98.25	97.00	97.00	97.00	97.38	821	0.80	8	821	100.00
699GS2051	GS	12-Apr-2022	98.25	98.50	98.50	98.00	98.00	98.00	98.31	914	0.90	14	914	100.00
717GS2028	GS	12-Apr-2022	103.20	104.99	104.99	104.99	104.99	104.99	104.99	448	0.47	1	448	100.00
727GS2026	GS	12-Apr-2022	102.75	103.75	103.75	103.75	103.75	103.75	103.75	67	0.07	1	67	100.00
759GS2026	GS	12-Apr-2022	107.00	106.75	106.75	106.74	106.75	106.75	106.75	250	0.27	4	250	100.00
772GS2055	GS	12-Apr-2022	115.00	115.00	115.00	115.00	115.00	115.00	115.00	14	0.02	2	14	100.00
A2ZINFRA	EQ	12-Apr-2022	12.05	12.05	12.10	11.45	11.75	11.75	11.69	480337	56.15	839	289326	60.23
AAATECH	SM	12-Apr-2022	68.00	70.00	70.00	70.00	70.00	70.00	70.00	3000	2.10	1	3000	100.00
AAKASH	EQ	12-Apr-2022	27.95	27.95	28.15	26.15	27.15	28.05	27.92	651104	181.76	713	421894	64.80
AAREYDRUGS	EQ	12-Apr-2022	46.25	46.25	47.70	45.80	46.30	46.15	46.60	52043	24.25	887	29787	57.24
AARON	EQ	12-Apr-2022	117.20	117.25	123.05	115.15	122.65	122.25	120.31	5769	6.94	172	4621	80.10
AARTIDRUGS	EQ	12-Apr-2022	517.55	518.00	522.20	506.35	508.65	509.40	511.76	114043	583.62	5123	52094	45.68
AARTIIND	EQ	12-Apr-2022	959.65	959.95	964.50	940.00	956.85	956.25	951.66	405524	3859.22	21381	175694	43.33
AARTISURF	EQ	12-Apr-2022	941.00	949.00	949.00	903.40	915.00	915.50	918.44	10539	96.79	1267	5962	56.57
AARVEEDEN	EQ	12-Apr-2022	27.95	28.65	29.00	26.50	26.80	27.00	27.41	32319	8.86	540	19032	58.89
AARVI	EQ	12-Apr-2022	115.70	119.90	119.90	111.20	111.50	111.65	113.37	26130	29.62	423	19552	74.83
AAVAS	EQ	12-Apr-2022	2578.10	2566.95	2566.95	2455.00	2463.00	2475.05	2494.60	98661	2461.20	20814	50750	51.44
ABAN	EQ	12-Apr-2022	56.65	56.50	57.30	54.30	54.90	54.90	55.38	255972	141.75	3722	134120	52.40
ABB	EQ	12-Apr-2022	2214.80	2213.80	2231.75	2150.00	2201.00	2206.50	2187.75	103405	2262.24	12515	45406	43.91
ABBOTINDIA	EQ	12-Apr-2022	18067.80	18049.80	18097.75	17750.30	17904.50	17819.15	17877.58	8708	1556.78	3275	3790	43.52
ABCAPITAL	EQ	12-Apr-2022	116.35	116.10	119.20	113.10	118.25	117.85	116.68	11716428	13671.17	56304	2091201	17.85
ABCOTS	SM	12-Apr-2022	43.15	42.50	45.70	42.50	43.90	43.90	43.34	36000	15.60	9	20000	55.56
ABFRL	EQ	12-Apr-2022	306.10	306.10	306.10	291.00	296.45	296.25	297.03	2157713	6409.02	26398	484949	22.48
ABMINTLLTD	EQ	12-Apr-2022	102.85	102.85	102.85	97.10	101.95	101.25	99.83	1212	1.21	67	711	58.66
ABSLAMC	EQ	12-Apr-2022	532.45	531.90	536.75	525.10	529.00	529.25	529.40	211723	1120.86	5603	118926	56.17
ABSLBANETF	EQ	12-Apr-2022	37.48	37.01	37.99	37.01	37.66	37.46	37.38	2406	0.90	153	1510	62.76
ABSLNN50ET	EQ	12-Apr-2022	45.03	45.47	45.47	44.00	44.25	44.27	44.61	8992	4.01	109	7620	84.74
ACC	EQ	12-Apr-2022	2232.90	2232.90	2233.00	2169.90	2173.00	2181.40	2200.87	625499	13766.41	37065	165373	26.44
ACCELYA	EQ	12-Apr-2022	961.85	965.00	968.80	950.00	958.00	956.40	958.62	12612	120.90	1605	6488	51.44
ACCURACY	EQ	12-Apr-2022	235.95	232.50	236.35	225.00	229.70	226.40	228.77	34098	78.01	916	14346	42.07
ACE	EQ	12-Apr-2022	228.75	228.65	231.90	225.10	225.50	225.55	226.80	176182	399.59	4189	82564	46.86
ACRYSIL	EQ	12-Apr-2022	846.10	846.10	863.00	827.00	851.70	853.10	844.71	51341	433.68	3686	20270	39.48
ADANIENT	EQ	12-Apr-2022	2180.20	2188.00	2219.00	2155.00	2198.50	2196.95	2192.02	2632324	57700.99	81123	385213	14.63
ADANIGREEN	EQ	12-Apr-2022	2665.15	2840.00	2955.00	2725.50	2800.00	2792.40	2832.45	7836658	221969.36	434761	1398119	17.84
ADANIPORTS	EQ	12-Apr-2022	854.55	853.90	859.00	835.00	843.80	844.90	848.19	5597246	47475.31	93891	852427	15.23
ADANIPOWER	EQ	12-Apr-2022	231.60	234.00	239.90	224.65	229.65	230.80	232.45	42554718	98919.75	357502	12715501	29.88
ADANITRANS	EQ	12-Apr-2022	2756.50	2788.00	3000.00	2600.00	2689.95	2680.55	2802.71	1405621	39395.47	113612	351391	25.00
ADFFOODS	EQ	12-Apr-2022	814.55	824.25	830.00	792.90	816.00	812.65	817.80	17773	145.35	2575	7317	41.17
ADL	BE	12-Apr-2022	51.75	51.50	52.60	49.50	49.65	49.65	49.96	371	0.19	16	-	-
ADORWELD	EQ	12-Apr-2022	649.90	650.75	737.60	650.05	663.00	668.05	693.63	201449	1397.31	9185	65024	32.28
ADROITINFO	EQ	12-Apr-2022	12.95	13.15	13.15	12.50	13.15	12.90	12.95	17377	2.25	102	11215	64.54
ADSL	EQ	12-Apr-2022	151.15	151.15	155.20	145.20	152.50	150.65	150.10	274478	411.98	5727	118199	43.06
ADVANIHOTR	EQ	12-Apr-2022	91.05	90.95	91.80	84.50	85.70	86.45	87.84	237708	208.81	3895	159712	67.19
ADVENZYMES	EQ	12-Apr-2022	316.55	318.80	324.05	310.60	315.00	315.25	318.46	630138	2006.75	16722	165352	26.24
AEGISCHEM	EQ	12-Apr-2022	225.60	226.00	226.00	217.00	220.35	219.55	219.91	463796	1019.93	8591	210928	45.48
AFFLE	EQ	12-Apr-2022	1287.85	1290.00	1291.00	1245.00	1256.00	1257.00	1260.31	286789	3614.44	22656	138741	48.38
AGARIND	EQ	12-Apr-2022	623.45	625.00	626.95	612.45	618.00	614.50	618.39	35036	216.66	3079	16392	46.79
AGRITECH	BE	12-Apr-2022	116.60	113.10	119.20	113.00	115.00	115.00	115.20	6076	7.00	145	-	-
AGROPHOS	EQ	12-Apr-2022	34.75	36.90	36.90	33.00	35.80	35.10	34.71	478914	166.22	3466	225359	47.06
AGSTRA	EQ	12-Apr-2022	108.20	109.75	109.75	103.90	104.40	104.45	105.34	282576	297.66	5702	159758	56.54
AHLADA	EQ	12-Apr-2022	106.45	108.00	108.00	104.10	106.60	106.35	105.46	10162	10.72	203	7822	76.97
AHLEAST	EQ	12-Apr-2022	239.05	243.75	243.75	233.65	239.60	241.20	239.70	6827	16.36	630	4177	61.18
AHLUCONT	EQ	12-Apr-2022	531.15	530.00	536.90	511.05	522.00	515.90	520.65	66975	348.71	5332	31691	47.32
AIAENG	EQ	12-Apr-2022	1751.65	1760.90	1762.00	1711.25	1711.50	1719.45	1732.32	18847	326.49	2560	12326	65.40
AILIMITED	SM	12-Apr-2022	20.80	21.25	21.25	21.25	21.25	21.25	21.25	3000	0.64	1	3000	100.00
AIRAN	EQ	12-Apr-2022	22.35	22.85	22.85	20.90	21.50	21.40	21.61	315261	68.13	1612	234693	74.44
AIROLAM	EQ	12-Apr-2022	79.60	78.20	80.35	77.65	79.75	79.30	78.82	6083	4.79	159	3701	60.84
AIRTELPP	E1	12-Apr-2022	379.90	382.10	382.70	358.15	359.00	359.95	369.40	845213	3122.23	10853	725640	85.85
AISL	SM	12-Apr-2022	58.65	60.00	60.00	60.00	60.00	60.00	60.00	1200	0.72	1	1200	100.00
AJANTPHARM	EQ	12-Apr-2022	1760.65	1773.00	1775.00	1731.10	1754.00	1752.25	1751.53	49036	858.88	7166	26490	54.02
AJMERA	EQ	12-Apr-2022	368.60	368.00	369.00	345.35	347.00	348.75	352.67	157318	554.82	9240	36085	22.94
AJOONI	EQ	12-Apr-2022	65.40	66.95	66.95	64.75	65.00	65.20	65.27	11217	7.32	329	7938	70.77
AJRINFRA	EQ	12-Apr-2022	2.55	2.50	2.55	2.30	2.45	2.35	2.34	3801681	89.01	2511	2583680	67.96
AKASH	EQ	12-Apr-2022	66.00	66.00	67.10	62.70	62.70	62.70	63.06	59670	37.63	684	47265	79.21
AKG	EQ	12-Apr-2022	38.85	38.30	39.30	37.35	38.90	38.25	38.32	6222	2.38	164	2783	44.73
AKSHARCHEM	EQ	12-Apr-2022	413.60	412.50	413.05	400.55	405.80	406.45	406.20	13981	56.79	911	8786	62.84
AKSHOPTFBR	EQ	12-Apr-2022	12.70	12.75	12.85	11.95	12.25	12.25	12.28	508871	62.48	1123	302887	59.52
AKZOINDIA	EQ	12-Apr-2022	1912.55	1920.00	1922.00	1901.10	1919.15	1914.15	1913.54	3323	63.59	860	2122	63.86
ALANKIT	EQ	12-Apr-2022	15.00	15.00	16.30	14.60	15.50	15.55	15.66	2167017	339.33	4465	922864	42.59
ALBERTDAVD	EQ	12-Apr-2022	598.25	593.80	601.10	584.25	587.00	587.55	588.70	2978	17.53	328	1804	60.58
ALEMBICLTD	EQ	12-Apr-2022	86.55	86.55	86.60	83.60	84.50	84.30	85.15	456400	388.62	4628	217320	47.62
ALICON	EQ	12-Apr-2022	711.25	718.85	718.85	684.05	694.00	694.15	695.44	13436	93.44	1016	8516	63.38
ALKALI	EQ	12-Apr-2022	108.15	109.65	109.65	98.10	105.00	105.00	102.55	77742	79.72	1472	40440	52.02
ALKEM	EQ	12-Apr-2022	3477.15	3485.05	3500.00	3433.05	3457.90	3451.75	3464.53	168927	5852.53	8121	130843	77.46
ALKYLAMINE	EQ	12-Apr-2022	3288.45	3330.00	3357.85	3194.45	3228.95	3216.90	3261.43	66812	2179.03	13049	29860	44.69
ALLCARGO	EQ	12-Apr-2022	369.85	368.05	383.00	360.00	379.50	379.45	373.32	536350	2002.32	11689	275333	51.33
ALLSEC	EQ	12-Apr-2022	544.50	540.00	541.90	531.35	538.90	537.45	535.31	11642	62.32	1033	5902	50.70
ALMONDZ	EQ	12-Apr-2022	110.60	111.50	116.00	110.50	115.30	114.25	112.91	22971	25.94	885	10857	47.26
ALOKINDS	EQ	12-Apr-2022	29.25	29.20	29.40	28.15	28.65	28.60	28.68	18409113	5279.02	16392	6257073	33.99
ALPA	EQ	12-Apr-2022	81.65	81.50	84.75	80.50	81.70	82.30	81.91	50362	41.25	812	30691	60.94
ALPHAGEO	EQ	12-Apr-2022	352.30	352.05	357.00	338.00	346.00	345.05	344.58	16480	56.79	842	8619	52.30
ALPSINDUS	BE	12-Apr-2022	4.45	4.65	4.65	4.65	4.65	4.65	4.65	11235	0.52	31	-	-
AMARAJABAT	EQ	12-Apr-2022	575.50	575.50	575.50	562.50	569.00	568.50	567.57	427139	2424.31	13737	132959	31.13
AMBANIORG	SM	12-Apr-2022	110.00	105.60	111.00	105.60	111.00	111.00	108.30	4000	4.33	2	2000	50.00
AMBER	EQ	12-Apr-2022	3619.25	3619.25	3650.10	3601.45	3611.00	3620.30	3628.25	20029	726.70	3898	9448	47.17
AMBICAAGAR	EQ	12-Apr-2022	29.60	29.60	29.60	28.05	28.70	28.90	28.62	55676	15.93	444	38627	69.38
AMBIKCO	EQ	12-Apr-2022	2438.25	2438.25	2438.25	2362.15	2384.00	2392.75	2388.35	24240	578.94	4773	9213	38.01
AMBUJACEM	EQ	12-Apr-2022	360.20	364.00	371.60	355.75	358.00	359.65	362.27	19884358	72034.42	196499	5852680	29.43
AMDIND	EQ	12-Apr-2022	61.05	61.05	61.35	58.10	59.00	58.70	59.21	198991	117.81	2278	120274	60.44
AMIORG	EQ	12-Apr-2022	1034.90	1034.90	1072.00	1018.55	1061.00	1060.30	1045.23	207304	2166.80	12524	65488	31.59
AMJLAND	EQ	12-Apr-2022	32.90	32.90	33.40	32.10	33.35	33.05	32.81	60164	19.74	676	34309	57.03
AMRUTANJAN	EQ	12-Apr-2022	897.40	885.10	904.45	874.85	884.30	883.65	890.28	28353	252.42	3638	12835	45.27
ANANDRATHI	EQ	12-Apr-2022	610.00	618.00	620.40	610.00	615.00	612.65	615.46	115193	708.96	4948	46447	40.32
ANANTRAJ	EQ	12-Apr-2022	66.95	67.00	67.00	64.50	66.00	65.55	65.43	445287	291.33	3345	257209	57.76
ANDHRACEMT	EQ	12-Apr-2022	15.20	15.30	15.70	14.75	14.95	14.95	15.10	450292	68.01	1285	284727	63.23
ANDHRAPAP	EQ	12-Apr-2022	338.35	341.15	341.15	325.35	336.00	335.25	333.10	30108	100.29	2043	16124	53.55
ANDHRSUGAR	EQ	12-Apr-2022	164.45	165.00	165.65	154.10	157.20	156.90	158.99	727336	1156.38	8995	253127	34.80
ANDREWYU	EQ	12-Apr-2022	25.30	25.50	26.85	25.00	26.45	26.05	26.12	1196809	312.63	4221	676340	56.51
ANGELONE	EQ	12-Apr-2022	1718.75	1717.00	1738.95	1652.40	1704.50	1701.05	1701.68	653076	11113.24	29133	136303	20.87
ANIKINDS	EQ	12-Apr-2022	30.90	30.90	30.90	29.55	30.90	30.60	30.32	28968	8.78	397	15387	53.12
ANKITMETAL	EQ	12-Apr-2022	8.25	8.15	8.25	7.85	7.85	7.85	7.94	460432	36.54	1343	379764	82.48
ANMOL	EQ	12-Apr-2022	211.10	210.00	222.55	208.50	211.10	211.25	213.65	16899	36.10	961	8575	50.74
ANSALAPI	EQ	12-Apr-2022	16.95	17.75	17.75	17.30	17.75	17.75	17.74	1095546	194.37	473	504615	46.06
ANSALHSG	EQ	12-Apr-2022	8.10	8.20	8.20	7.80	8.00	7.90	7.98	218934	17.48	376	179460	81.97
ANTGRAPHIC	BE	12-Apr-2022	1.65	1.65	1.65	1.60	1.60	1.65	1.62	561021	9.09	688	-	-
ANUP	EQ	12-Apr-2022	891.85	891.85	935.95	880.00	929.80	921.10	919.35	44958	413.32	2749	24656	54.84
ANURAS	EQ	12-Apr-2022	850.90	851.95	884.00	840.00	872.00	872.65	859.78	131437	1130.07	7406	35898	27.31
APARINDS	EQ	12-Apr-2022	669.60	672.00	680.90	661.70	680.00	678.65	671.22	47706	320.21	2908	25313	53.06
APCL	EQ	12-Apr-2022	312.10	312.10	312.10	302.00	302.00	302.55	304.15	30341	92.28	1454	19035	62.74
APCOTEXIND	EQ	12-Apr-2022	397.75	397.70	409.75	391.65	405.90	404.35	399.82	83891	335.41	3519	38975	46.46
APEX	EQ	12-Apr-2022	313.05	312.60	312.60	301.85	309.50	310.45	307.35	123484	379.53	6583	67355	54.55
APLAPOLLO	EQ	12-Apr-2022	1063.25	1067.85	1070.00	1014.10	1055.00	1045.45	1033.07	628415	6491.94	60378	339158	53.97
APLLTD	EQ	12-Apr-2022	775.70	779.50	780.90	758.10	765.35	768.30	768.88	224183	1723.70	5103	116960	52.17
APOLLO	EQ	12-Apr-2022	152.20	151.65	152.20	145.55	146.60	146.70	147.55	97839	144.36	1749	56841	58.10
APOLLOHOSP	EQ	12-Apr-2022	4662.15	4669.00	4682.00	4594.55	4620.00	4626.30	4629.73	574409	26593.58	40350	259085	45.10
APOLLOPIPE	EQ	12-Apr-2022	519.55	521.00	587.10	507.65	517.00	515.45	528.35	237077	1252.60	10871	136977	57.78
APOLLOTYRE	EQ	12-Apr-2022	201.50	200.00	200.00	194.95	195.50	195.35	197.20	4091155	8067.80	37573	1481485	36.21
APOLSINHOT	EQ	12-Apr-2022	788.20	797.00	818.00	780.00	817.00	809.10	800.97	4329	34.67	246	3249	75.05
APTECHT	EQ	12-Apr-2022	364.30	363.30	363.35	348.65	357.00	356.95	355.95	110406	392.99	4632	39317	35.61
APTUS	EQ	12-Apr-2022	340.20	340.45	342.85	330.60	333.00	333.30	336.26	86306	290.21	4125	49088	56.88
ARCHIDPLY	EQ	12-Apr-2022	46.90	47.85	48.70	43.35	44.35	44.75	45.62	30696	14.00	459	19012	61.94
ARCHIES	EQ	12-Apr-2022	22.60	22.75	22.85	21.55	21.90	21.85	22.06	131748	29.07	900	85435	64.85
ARENTERP	EQ	12-Apr-2022	50.45	52.40	52.95	47.95	47.95	47.95	49.48	16851	8.34	266	12892	76.51
ARIES	EQ	12-Apr-2022	163.05	163.75	164.25	157.00	159.90	160.20	160.37	101556	162.87	6325	34615	34.08
ARIHANTCAP	EQ	12-Apr-2022	472.20	94.70	95.80	90.45	93.00	93.10	93.01	505602	470.24	5373	321290	63.55
ARIHANTSUP	EQ	12-Apr-2022	147.25	152.50	154.60	149.75	154.60	154.60	152.97	247885	379.18	2342	186487	75.23
ARMANFIN	EQ	12-Apr-2022	1123.05	1126.90	1175.00	1099.00	1150.00	1142.35	1138.36	38222	435.10	4523	14221	37.21
AROGRANITE	EQ	12-Apr-2022	62.15	63.55	64.15	61.00	62.40	61.55	62.49	59638	37.27	995	34170	57.30
ARROWGREEN	EQ	12-Apr-2022	126.75	126.35	130.75	121.15	125.00	125.50	124.58	10876	13.55	314	6471	59.50
ARSHIYA	EQ	12-Apr-2022	33.95	33.80	34.30	32.25	32.85	32.70	33.22	1588005	527.59	4504	874380	55.06
ARSSINFRA	EQ	12-Apr-2022	28.00	27.85	28.70	27.50	27.50	27.65	27.78	18757	5.21	205	11393	60.74
ARTEMISMED	EQ	12-Apr-2022	45.25	45.75	45.95	44.00	44.50	44.35	44.77	216228	96.79	2110	132371	61.22
ARTNIRMAN	EQ	12-Apr-2022	86.45	86.75	89.25	84.15	86.65	88.05	86.50	3339	2.89	98	1446	43.31
ARVEE	BE	12-Apr-2022	117.95	119.45	119.45	112.10	115.60	115.25	113.27	1686	1.91	45	-	-
ARVIND	EQ	12-Apr-2022	128.60	129.00	132.00	123.55	129.20	129.30	128.33	1826665	2344.12	13550	655971	35.91
ARVINDFASN	EQ	12-Apr-2022	285.55	286.90	288.45	276.35	281.00	281.75	282.51	209581	592.09	7467	129457	61.77
ARVSMART	EQ	12-Apr-2022	215.75	216.00	225.00	207.30	222.95	221.05	216.32	89544	193.70	2339	46102	51.49
ASAHIINDIA	EQ	12-Apr-2022	477.75	475.00	480.00	465.00	476.00	476.35	470.58	152537	717.81	6722	54763	35.90
ASAHISONG	EQ	12-Apr-2022	308.10	307.50	329.80	306.95	309.00	310.90	319.85	89203	285.32	4411	39123	43.86
ASAL	BE	12-Apr-2022	606.80	576.50	576.50	576.50	576.50	576.50	576.50	12924	74.51	980	-	-
ASALCBR	EQ	12-Apr-2022	514.70	511.00	511.00	496.80	505.15	505.75	504.12	31439	158.49	2695	16484	52.43
ASCOM	SM	12-Apr-2022	38.60	40.50	40.50	40.50	40.50	40.50	40.50	4000	1.62	1	4000	100.00
ASHAPURMIN	EQ	12-Apr-2022	161.60	158.10	161.55	151.35	154.00	154.70	155.74	901737	1404.32	5154	642342	71.23
ASHIANA	EQ	12-Apr-2022	145.80	146.50	146.70	143.00	146.70	145.95	145.01	26025	37.74	668	15544	59.73
ASHIMASYN	EQ	12-Apr-2022	15.90	15.80	16.00	15.20	15.45	15.35	15.37	150704	23.16	430	103779	68.86
ASHOKA	EQ	12-Apr-2022	93.95	93.95	94.00	91.80	93.00	92.80	92.57	482881	447.02	4225	209580	43.40
ASHOKLEY	EQ	12-Apr-2022	130.55	130.90	130.90	127.00	129.25	129.40	128.85	12835767	16539.13	58239	4749352	37.00
ASIANENE	EQ	12-Apr-2022	123.10	124.50	126.00	120.00	121.55	121.35	122.61	49364	60.53	1221	26998	54.69
ASIANHOTNR	EQ	12-Apr-2022	82.15	83.90	83.90	80.45	82.25	81.80	81.78	8744	7.15	316	5488	62.76
ASIANPAINT	EQ	12-Apr-2022	3157.45	3154.70	3162.10	3114.15	3123.00	3128.65	3136.90	794265	24915.28	78185	468250	58.95
ASIANTILES	EQ	12-Apr-2022	97.50	97.50	101.55	96.50	97.35	97.50	98.61	945390	932.24	10861	397687	42.07
ASLIND	SM	12-Apr-2022	41.20	41.50	41.50	41.00	41.00	41.00	41.16	100000	41.16	9	100000	100.00
ASPINWALL	EQ	12-Apr-2022	188.45	191.50	191.50	183.05	186.10	186.80	187.62	5150	9.66	168	3818	74.14
ASTEC	EQ	12-Apr-2022	1805.50	1805.50	1827.00	1775.10	1814.00	1805.30	1796.81	9532	171.27	1493	5479	57.48
ASTERDM	EQ	12-Apr-2022	193.60	194.00	194.00	188.55	190.75	190.75	190.93	539099	1029.30	5619	223773	41.51
ASTRAL	EQ	12-Apr-2022	2086.55	2089.00	2136.00	2041.65	2130.00	2129.45	2091.31	578679	12102.00	45043	236994	40.95
ASTRAMICRO	EQ	12-Apr-2022	247.80	244.50	245.90	236.25	244.00	242.00	240.69	523317	1259.57	11387	170672	32.61
ASTRAZEN	EQ	12-Apr-2022	2864.55	2840.25	2857.95	2768.00	2805.00	2796.40	2798.43	10081	282.11	2222	5152	51.11
ASTRON	EQ	12-Apr-2022	50.25	50.50	50.50	47.20	47.90	48.25	48.61	166128	80.76	2153	88650	53.36
ATALREAL	SM	12-Apr-2022	157.00	154.00	154.00	138.20	139.00	139.45	144.46	54400	78.58	22	38400	70.59
ATFL	EQ	12-Apr-2022	894.90	899.40	899.40	886.65	888.30	890.25	892.91	1902	16.98	235	1225	64.41
ATGL	EQ	12-Apr-2022	2665.00	2700.00	2740.00	2454.05	2514.00	2502.05	2594.79	804605	20877.80	57741	352519	43.81
ATLANTA	EQ	12-Apr-2022	22.70	23.15	23.20	21.50	21.95	22.10	22.21	37608	8.35	340	17150	45.60
ATUL	EQ	12-Apr-2022	10099.90	10079.00	10079.05	9820.00	9876.25	9899.00	9901.17	59619	5902.98	14456	27896	46.79
ATULAUTO	EQ	12-Apr-2022	197.50	198.45	198.45	189.00	192.00	190.70	191.73	109897	210.71	3746	60814	55.34
AUBANK	EQ	12-Apr-2022	1397.20	1398.00	1406.70	1376.00	1400.10	1400.95	1395.53	1379914	19257.14	62325	556803	40.35
AURIONPRO	EQ	12-Apr-2022	360.25	355.25	365.15	340.60	345.00	344.75	350.33	46750	163.78	2454	25269	54.05
AUROPHARMA	EQ	12-Apr-2022	698.10	696.00	701.95	678.00	681.70	681.15	684.05	1549353	10598.33	30483	546221	35.25
AURUM	EQ	12-Apr-2022	146.50	116.00	117.25	115.95	117.25	117.25	117.11	61757	72.32	425	56837	92.03
AUSOMENT	EQ	12-Apr-2022	75.75	74.70	75.50	72.65	73.30	73.55	73.88	16542	12.22	284	9054	54.73
AUTOAXLES	EQ	12-Apr-2022	1669.80	1672.00	1678.00	1610.00	1613.00	1617.95	1632.86	15957	260.56	2887	9041	56.66
AUTOIND	EQ	12-Apr-2022	62.10	61.00	68.30	60.80	68.30	68.30	65.46	275447	180.32	2742	181729	65.98
AVADHSUGAR	EQ	12-Apr-2022	776.55	769.00	820.40	760.10	783.00	785.15	794.62	512415	4071.74	27154	112940	22.04
AVANTIFEED	EQ	12-Apr-2022	472.95	472.75	472.75	457.55	464.50	464.40	462.90	243021	1124.94	12455	107464	44.22
AVROIND	EQ	12-Apr-2022	82.25	86.35	86.35	86.35	86.35	86.35	86.35	7136	6.16	13	7136	100.00
AVTNPL	EQ	12-Apr-2022	124.90	124.90	125.85	119.40	120.55	120.85	121.57	247797	301.24	5094	112024	45.21
AWHCL	EQ	12-Apr-2022	286.15	285.50	287.05	276.70	278.95	278.75	280.41	123340	345.86	4287	56140	45.52
AWL	EQ	12-Apr-2022	577.05	603.50	605.90	572.00	605.90	605.90	599.17	22706296	136049.23	274124	6701719	29.51
AXISBANK	EQ	12-Apr-2022	786.05	780.10	801.00	777.80	798.50	798.45	788.94	7672215	60529.50	151956	3243441	42.28
AXISBNKETF	EQ	12-Apr-2022	378.00	375.61	380.79	373.60	377.48	377.90	375.90	699	2.63	56	590	84.41
AXISBPSETF	EQ	12-Apr-2022	10.53	10.53	10.55	10.48	10.55	10.51	10.52	25942	2.73	1266	16112	62.11
AXISCADES	EQ	12-Apr-2022	140.25	147.25	147.25	142.15	147.25	147.25	147.00	253135	372.10	723	184251	72.79
AXISCETF	EQ	12-Apr-2022	70.80	70.00	71.06	69.95	70.20	70.20	70.82	1344	0.95	29	1274	94.79
AXISGOLD	EQ	12-Apr-2022	45.13	45.44	45.44	45.02	45.03	45.13	45.19	50311	22.74	1443	28217	56.09
AXISHCETF	EQ	12-Apr-2022	84.32	85.00	85.00	83.70	84.25	84.25	84.31	1805	1.52	112	1528	84.65
AXISNIFTY	EQ	12-Apr-2022	185.89	186.00	186.00	183.51	183.77	184.04	184.35	3597	6.63	166	3090	85.90
AXISTECETF	EQ	12-Apr-2022	354.53	354.53	354.53	347.00	349.03	349.20	350.04	1060	3.71	124	1038	97.92
AYMSYNTEX	EQ	12-Apr-2022	124.85	123.00	125.60	121.10	123.95	122.45	122.91	28605	35.16	1009	16535	57.80
BAFNAPH	EQ	12-Apr-2022	129.85	130.00	131.85	127.25	129.00	129.50	129.18	1821	2.35	173	1337	73.42
BAGFILMS	EQ	12-Apr-2022	8.80	9.20	9.20	8.40	9.20	9.20	9.03	3249345	293.55	3489	1581757	48.68
BAJAJ-AUTO	EQ	12-Apr-2022	3787.15	3768.50	3776.70	3676.05	3700.60	3712.05	3715.97	266145	9889.88	30688	123744	46.49
BAJAJCON	EQ	12-Apr-2022	179.75	180.00	180.55	173.35	176.00	175.40	175.40	534047	936.74	9565	222332	41.63
BAJAJELEC	EQ	12-Apr-2022	1141.30	1140.00	1155.00	1118.00	1140.00	1141.10	1138.67	157206	1790.05	10720	42402	26.97
BAJAJFINSV	EQ	12-Apr-2022	16577.85	16502.00	16502.00	16222.10	16300.10	16318.05	16340.73	247647	40467.32	41629	80310	32.43
BAJAJHCARE	EQ	12-Apr-2022	368.35	365.00	370.00	354.65	357.50	357.25	361.34	46235	167.07	3084	25354	54.84
BAJAJHIND	EQ	12-Apr-2022	17.95	18.00	18.15	16.90	17.30	17.25	17.39	13262357	2306.44	16461	6216088	46.87
BAJAJHLDNG	EQ	12-Apr-2022	6150.40	6155.00	6155.05	5621.30	5780.50	5698.80	5791.11	284685	16486.41	50561	71873	25.25
BAJFINANCE	EQ	12-Apr-2022	7336.65	7299.95	7299.95	7220.00	7275.00	7274.50	7266.97	805598	58542.59	81645	296327	36.78
BALAJITELE	EQ	12-Apr-2022	76.05	76.15	76.15	73.00	73.50	73.50	74.05	243498	180.30	3219	121119	49.74
BALAMINES	EQ	12-Apr-2022	3359.15	3371.00	3418.00	3221.00	3255.00	3240.35	3277.55	130877	4289.56	18974	51716	39.51
BALAXI	EQ	12-Apr-2022	430.20	436.90	458.95	422.30	445.00	440.25	438.91	7957	34.92	664	3906	49.09
BALKRISHNA	EQ	12-Apr-2022	50.70	52.80	52.80	48.20	52.00	51.50	49.94	23646	11.81	270	16149	68.29
BALKRISIND	EQ	12-Apr-2022	2084.15	2084.00	2119.75	2074.20	2097.00	2085.50	2092.50	564251	11806.93	17925	391777	69.43
BALLARPUR	BZ	12-Apr-2022	1.30	1.35	1.35	1.35	1.35	1.35	1.35	702154	9.48	162	-	-
BALMLAWRIE	EQ	12-Apr-2022	127.55	128.00	128.35	124.15	125.55	125.55	125.70	277846	349.25	3203	104310	37.54
BALPHARMA	EQ	12-Apr-2022	116.60	116.35	116.35	111.10	113.30	112.35	113.57	45620	51.81	1259	28411	62.28
BALRAMCHIN	EQ	12-Apr-2022	516.95	517.00	518.50	489.85	498.50	500.35	502.62	3732197	18758.77	65544	563459	15.10
BANARBEADS	EQ	12-Apr-2022	91.55	93.50	99.70	91.10	95.20	94.70	96.37	98256	94.69	1913	37482	38.15
BANARISUG	EQ	12-Apr-2022	2671.45	2699.00	2744.00	2620.05	2743.00	2727.35	2710.18	3575	96.89	559	2934	82.07
BANCOINDIA	EQ	12-Apr-2022	146.75	146.25	147.25	140.00	141.70	142.80	144.41	95035	137.24	1892	57116	60.10
BANDHANBNK	EQ	12-Apr-2022	322.85	321.90	335.45	317.45	333.50	333.45	327.04	12106526	39592.87	107982	2670602	22.06
BANG	EQ	12-Apr-2022	46.80	46.80	48.60	44.45	48.50	47.80	46.69	129638	60.53	1101	70403	54.31
BANKA	EQ	12-Apr-2022	85.40	86.45	86.45	81.10	83.60	83.70	83.43	4073	3.40	173	2863	70.29
BANKBARODA	EQ	12-Apr-2022	120.30	119.90	120.90	117.10	120.50	120.15	119.42	23810157	28433.73	63631	3892880	16.35
BANKBEES	EQ	12-Apr-2022	378.53	376.00	381.10	375.00	380.00	379.82	377.62	641270	2421.55	9407	178325	27.81
BANKINDIA	EQ	12-Apr-2022	52.15	52.10	52.20	50.40	51.00	51.00	51.16	3440331	1760.21	9208	1133965	32.96
BANSWRAS	EQ	12-Apr-2022	263.95	263.95	266.45	254.50	263.00	262.65	261.03	36865	96.23	1433	17838	48.39
BARBEQUE	EQ	12-Apr-2022	1200.40	1190.00	1208.60	1180.00	1186.00	1185.95	1194.70	131297	1568.60	10278	65969	50.24
BARTRONICS	BZ	12-Apr-2022	6.95	7.05	7.10	6.65	6.80	6.75	6.82	18453	1.26	80	-	-
BASF	EQ	12-Apr-2022	2875.70	2890.80	2890.90	2801.10	2803.95	2803.00	2819.04	22791	642.49	3193	12293	53.94
BASML	EQ	12-Apr-2022	84.45	84.75	85.00	80.30	82.60	82.90	82.49	130680	107.80	2330	51000	39.03
BATAINDIA	EQ	12-Apr-2022	2019.75	2025.00	2027.35	1960.05	1977.30	1980.15	1995.02	288328	5752.19	17651	51975	18.03
BAYERCROP	EQ	12-Apr-2022	4946.90	4949.00	4949.00	4855.00	4939.90	4935.70	4921.84	8401	413.48	2859	3766	44.83
BBETF0432	EQ	12-Apr-2022	1008.32	1008.28	1010.00	1005.30	1005.30	1007.41	1008.22	14228	143.45	82	12023	84.50
BBL	EQ	12-Apr-2022	1799.30	1804.00	1808.30	1751.25	1760.00	1762.25	1773.05	8278	146.77	1570	4114	49.70
BBOX	EQ	12-Apr-2022	803.95	805.60	829.00	797.00	803.00	815.85	815.88	14325	116.87	1230	6408	44.73
BBTC	EQ	12-Apr-2022	952.30	941.25	958.00	919.50	929.05	931.90	933.70	42977	401.28	3200	16345	38.03
BBTCL	SM	12-Apr-2022	294.00	307.00	307.00	287.00	287.00	287.00	296.13	11000	32.57	11	7000	63.64
BCG	BE	12-Apr-2022	98.35	94.90	102.00	93.90	99.00	98.05	96.93	2041581	1978.85	18021	-	-
BCLIND	BE	12-Apr-2022	483.05	487.95	494.00	473.00	479.50	479.35	479.66	17585	84.35	525	-	-
BCONCEPTS	EQ	12-Apr-2022	91.50	95.70	96.05	90.55	96.05	96.05	95.36	56610	53.98	572	42862	75.71
BCP	EQ	12-Apr-2022	5.90	5.90	6.00	5.55	5.70	5.65	5.69	403455	22.94	855	227970	56.50
BDL	EQ	12-Apr-2022	761.85	765.00	783.65	741.35	757.10	761.40	761.73	2894012	22044.53	91696	452587	15.64
BEARDSELL	EQ	12-Apr-2022	18.05	17.75	18.55	17.25	17.85	17.60	17.82	33105	5.90	180	28644	86.52
BECTORFOOD	EQ	12-Apr-2022	342.40	342.40	343.65	330.00	337.95	337.45	337.37	63180	213.15	2497	27520	43.56
BEDMUTHA	EQ	12-Apr-2022	78.20	78.25	82.10	74.60	82.10	82.10	79.44	66881	53.13	599	40800	61.00
BEL	EQ	12-Apr-2022	243.95	243.95	246.40	237.45	242.50	242.40	241.86	11388982	27544.95	73916	4405989	38.69
BEML	EQ	12-Apr-2022	1865.30	1871.00	1871.00	1802.00	1825.00	1819.65	1831.53	143945	2636.39	11630	45519	31.62
BEPL	EQ	12-Apr-2022	141.35	141.25	141.30	136.45	138.40	138.45	138.43	346795	480.08	5763	168996	48.73
BERGEPAINT	EQ	12-Apr-2022	732.10	732.10	735.70	716.35	721.85	722.30	722.89	498942	3606.78	18432	196072	39.30
BESTAGRO	EQ	12-Apr-2022	1023.20	1038.50	1038.50	986.05	1003.00	1001.80	1002.32	35262	353.44	1828	6687	18.96
BETA	SM	12-Apr-2022	578.80	596.90	632.00	596.90	632.00	631.80	617.02	10400	64.17	45	8800	84.62
BEWLTD	SM	12-Apr-2022	910.20	880.00	880.00	880.00	880.00	880.00	880.00	250	2.20	1	250	100.00
BFINVEST	EQ	12-Apr-2022	315.50	316.10	316.30	307.50	309.20	309.70	311.04	16126	50.16	1484	6628	41.10
BFUTILITIE	EQ	12-Apr-2022	376.10	376.10	376.55	361.70	367.20	366.35	367.14	198681	729.44	7215	62153	31.28
BGRENERGY	EQ	12-Apr-2022	88.35	88.05	88.95	85.10	87.00	86.75	87.03	132783	115.56	1785	64924	48.89
BHAGCHEM	EQ	12-Apr-2022	974.15	968.00	976.75	940.10	945.00	950.75	958.40	3970	38.05	664	2473	62.29
BHAGERIA	EQ	12-Apr-2022	255.80	256.50	259.90	253.65	255.00	255.20	255.43	36272	92.65	1259	23852	65.76
BHAGYANGR	EQ	12-Apr-2022	51.20	51.85	54.70	49.25	50.10	51.40	51.14	50612	25.88	1136	26531	52.42
BHAGYAPROP	EQ	12-Apr-2022	33.50	33.40	34.30	33.40	33.60	33.70	33.61	6605	2.22	93	5364	81.21
BHANDARI	EQ	12-Apr-2022	7.40	7.15	7.50	7.15	7.40	7.20	7.25	263747	19.11	804	183345	69.52
BHARATFORG	EQ	12-Apr-2022	740.10	739.90	739.90	716.45	728.10	729.35	725.59	962218	6981.76	22650	364534	37.88
BHARATGEAR	EQ	12-Apr-2022	159.55	160.00	164.40	155.10	159.25	161.05	159.44	51952	82.83	1581	15009	28.89
BHARATRAS	EQ	12-Apr-2022	12986.00	12935.00	13090.00	12801.00	12903.15	13032.45	12992.57	2514	326.63	1266	1006	40.02
BHARATWIRE	EQ	12-Apr-2022	79.20	78.10	80.80	76.05	78.20	80.00	78.17	48730	38.09	714	26353	54.08
BHARTIARTL	EQ	12-Apr-2022	758.05	759.95	759.95	740.10	742.00	741.65	747.78	3904026	29193.33	113238	2138025	54.76
BHEL	EQ	12-Apr-2022	56.60	56.60	56.60	54.35	55.30	55.25	55.18	25159871	13883.45	45614	4064303	16.15
BIGBLOC	EQ	12-Apr-2022	125.70	126.90	129.80	119.45	124.00	125.15	124.08	413861	513.53	5685	170310	41.15
BIL	EQ	12-Apr-2022	284.30	281.45	285.95	277.20	278.55	278.55	280.43	3573	10.02	277	2259	63.22
BINDALAGRO	EQ	12-Apr-2022	26.70	26.70	26.75	25.65	25.85	25.90	26.00	210678	54.77	1326	94166	44.70
BIOCON	EQ	12-Apr-2022	351.35	350.65	354.60	342.30	348.95	349.15	346.30	2291502	7935.38	31742	762053	33.26
BIOFILCHEM	EQ	12-Apr-2022	65.50	66.35	66.35	58.95	63.40	63.45	62.48	75421	47.13	1378	43148	57.21
BIRET	RR	12-Apr-2022	321.39	324.40	324.87	320.20	320.22	321.48	322.86	41762	134.83	825	36488	87.37
BIRLACABLE	EQ	12-Apr-2022	160.05	158.40	162.10	157.00	159.90	158.75	158.77	165061	262.07	2993	78474	47.54
BIRLACORPN	EQ	12-Apr-2022	1168.10	1170.00	1184.85	1140.25	1156.00	1153.25	1162.41	105504	1226.39	9507	42622	40.40
BIRLAMONEY	EQ	12-Apr-2022	67.35	67.30	67.30	65.25	65.60	65.75	66.01	82569	54.50	1166	48746	59.04
BIRLATYRE	EQ	12-Apr-2022	23.80	23.90	24.00	23.00	23.05	23.05	23.20	410899	95.31	2192	276521	67.30
BKMINDST	BZ	12-Apr-2022	2.55	2.60	2.65	2.45	2.60	2.60	2.54	143406	3.64	282	-	-
BLBLIMITED	EQ	12-Apr-2022	28.15	28.00	30.95	28.00	30.95	30.95	30.03	219234	65.84	1126	149702	68.28
BLISSGVS	EQ	12-Apr-2022	87.25	87.30	87.30	83.50	83.95	83.80	85.13	304340	259.08	4568	164501	54.05
BLKASHYAP	EQ	12-Apr-2022	28.30	28.30	28.75	27.40	27.80	27.80	27.87	185715	51.75	859	103811	55.90
BLS	EQ	12-Apr-2022	327.20	327.50	332.90	323.00	325.00	325.00	326.59	762965	2491.79	22046	376619	49.36
BLUEDART	EQ	12-Apr-2022	6563.45	6531.00	6574.95	6416.85	6474.00	6486.50	6489.00	5355	347.49	1837	2135	39.87
BLUESTARCO	EQ	12-Apr-2022	1159.95	1163.95	1182.95	1146.15	1156.90	1152.80	1163.86	188395	2192.66	14024	74435	39.51
BMETRICS	SM	12-Apr-2022	435.00	420.00	445.00	391.50	400.00	399.05	399.26	96000	383.28	48	48000	50.00
BODALCHEM	EQ	12-Apr-2022	113.40	113.40	114.30	107.60	109.00	109.10	109.86	371104	407.69	6549	172723	46.54
BOMDYEING	EQ	12-Apr-2022	106.50	105.60	106.30	101.90	102.45	102.50	103.62	3147018	3260.90	15639	849375	26.99
BOROLTD	EQ	12-Apr-2022	360.70	350.55	361.00	350.55	357.00	356.60	356.40	47750	170.18	2787	29923	62.67
BORORENEW	EQ	12-Apr-2022	638.85	635.00	637.00	613.85	630.50	628.85	625.71	447781	2801.80	14893	163118	36.43
BOSCHLTD	EQ	12-Apr-2022	14956.20	14904.00	14939.95	14541.60	14637.00	14652.10	14676.98	18977	2785.25	5799	6305	33.22
BPCL	EQ	12-Apr-2022	388.35	386.95	387.60	377.25	380.50	380.60	380.86	2445974	9315.84	59301	1096373	44.82
BPL	EQ	12-Apr-2022	78.30	78.60	80.20	77.00	78.80	78.85	78.65	201007	158.10	2172	110992	55.22
BRFL	BZ	12-Apr-2022	6.95	7.20	7.20	6.80	6.90	6.90	6.91	103513	7.15	215	-	-
BRIGADE	EQ	12-Apr-2022	510.50	509.20	511.90	487.00	493.50	494.05	494.93	257307	1273.49	20387	111643	43.39
BRIGHT	SM	12-Apr-2022	6.20	6.10	6.20	5.90	6.05	6.05	6.04	132000	7.98	40	90000	68.18
BRITANNIA	EQ	12-Apr-2022	3350.65	3340.00	3364.90	3302.30	3345.00	3344.10	3338.76	238043	7947.68	24460	123058	51.70
BRITANNIA	N2	12-Apr-2022	31.53	31.70	31.70	31.53	31.64	31.63	31.59	6745	2.13	50	6242	92.54
BRITANNIA	N3	12-Apr-2022	29.76	29.51	30.00	29.51	29.66	29.66	29.66	9921	2.94	86	9826	99.04
BRNL	EQ	12-Apr-2022	36.50	36.50	36.90	34.10	35.40	35.25	35.08	59395	20.83	831	37091	62.45
BROOKS	EQ	12-Apr-2022	96.00	97.30	97.95	93.80	94.00	94.15	95.56	29400	28.09	495	17955	61.07
BSE	EQ	12-Apr-2022	897.65	897.00	921.40	884.00	901.95	900.90	906.79	1238867	11233.95	45877	445752	35.98
BSHSL	BE	12-Apr-2022	407.00	406.90	424.00	406.90	419.00	417.75	419.03	4914	20.59	161	-	-
BSL	EQ	12-Apr-2022	125.80	127.00	134.90	121.00	133.65	131.65	130.09	154312	200.75	2977	58139	37.68
BSLGOLDETF	EQ	12-Apr-2022	47.40	47.92	47.92	47.01	47.60	47.54	47.56	19063	9.07	210	15694	82.33
BSLNIFTY	EQ	12-Apr-2022	19.66	19.51	19.80	19.40	19.50	19.54	19.54	63625	12.43	688	42046	66.08
BSLSENETFG	EQ	12-Apr-2022	56.52	57.20	57.20	55.80	56.12	56.12	56.11	2902	1.63	85	2727	93.97
BSOFT	EQ	12-Apr-2022	496.45	497.90	497.90	425.15	463.45	460.50	456.20	13785887	62891.77	188745	2588418	18.78
BTML	SM	12-Apr-2022	136.65	130.00	130.00	129.85	129.85	129.90	129.93	2400	3.12	2	2400	100.00
BURNPUR	EQ	12-Apr-2022	6.95	7.00	7.25	6.60	7.15	7.10	7.07	871654	61.63	1310	573343	65.78
BUTTERFLY	EQ	12-Apr-2022	1405.65	1405.00	1413.70	1402.40	1408.00	1405.80	1404.92	29782	418.41	1200	19325	64.89
BVCL	BE	12-Apr-2022	25.35	25.50	26.00	24.50	25.35	25.35	25.65	17474	4.48	78	-	-
BYKE	EQ	12-Apr-2022	50.00	49.55	52.20	47.50	51.75	51.50	50.45	279712	141.12	2701	132179	47.26
CADSYS	SM	12-Apr-2022	51.75	49.50	49.50	49.50	49.50	49.50	49.50	2000	0.99	1	2000	100.00
CALSOFT	EQ	12-Apr-2022	36.95	37.10	37.30	35.10	36.00	35.35	35.99	48103	17.31	528	38987	81.05
CAMLINFINE	EQ	12-Apr-2022	141.40	141.95	142.00	137.20	137.30	137.60	138.65	291252	403.82	7360	179008	61.46
CAMS	EQ	12-Apr-2022	2517.05	2517.05	2517.05	2462.00	2510.00	2499.70	2486.05	87151	2166.62	14076	47832	54.88
CANBK	EQ	12-Apr-2022	246.10	245.50	245.80	237.45	241.45	241.45	241.51	6398718	15453.86	39119	1022368	15.98
CANDC	BZ	12-Apr-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	43182	2.07	17	-	-
CANFINHOME	EQ	12-Apr-2022	663.20	656.50	661.55	640.90	655.00	655.50	650.79	464090	3020.26	13611	133928	28.86
CANTABIL	EQ	12-Apr-2022	1105.30	1114.00	1144.70	1075.00	1128.00	1123.10	1103.17	30972	341.67	3126	7554	24.39
CAPACITE	EQ	12-Apr-2022	132.75	132.50	133.75	127.80	130.65	130.50	130.38	146831	191.44	2455	69515	47.34
CAPLIPOINT	EQ	12-Apr-2022	776.10	776.10	787.00	758.10	769.30	769.65	772.64	67119	518.59	5672	19284	28.73
CAPTRUST	EQ	12-Apr-2022	134.70	132.50	137.20	130.65	132.45	132.25	132.10	18173	24.01	524	8572	47.17
CARBORUNIV	EQ	12-Apr-2022	798.40	798.00	798.00	769.00	781.95	778.20	782.44	140664	1100.62	16904	75559	53.72
CAREERP	EQ	12-Apr-2022	125.25	124.00	126.00	120.60	122.05	123.55	122.71	24461	30.02	621	14682	60.02
CARERATING	EQ	12-Apr-2022	567.35	564.00	566.50	547.40	550.05	549.60	554.32	59444	329.51	3297	30267	50.92
CARTRADE	EQ	12-Apr-2022	615.95	615.40	626.85	603.50	611.35	614.20	613.85	188215	1155.35	8615	51219	27.21
CASTROLIND	EQ	12-Apr-2022	106.55	107.00	107.00	104.40	104.80	104.75	105.26	1357452	1428.88	12372	829191	61.08
CCCL	EQ	12-Apr-2022	2.60	2.70	2.70	2.55	2.70	2.70	2.66	1245999	33.20	1242	940616	75.49
CCHHL	EQ	12-Apr-2022	8.45	8.40	8.60	7.65	8.10	8.05	8.13	127254	10.34	426	70781	55.62
CCL	EQ	12-Apr-2022	414.00	415.50	418.15	406.05	416.10	416.05	412.12	845645	3485.04	11986	690497	81.65
CDSL	EQ	12-Apr-2022	1449.00	1454.70	1457.25	1420.00	1429.50	1427.05	1440.00	548086	7892.45	40720	266448	48.61
CEATLTD	EQ	12-Apr-2022	1108.20	1107.00	1154.95	1082.00	1126.70	1129.90	1123.48	516070	5797.97	25560	88316	17.11
CEBBCO	EQ	12-Apr-2022	51.00	51.00	51.45	48.90	49.50	49.50	49.67	190536	94.63	1820	125564	65.90
CELEBRITY	EQ	12-Apr-2022	16.40	16.75	18.00	15.35	17.25	17.15	17.08	248430	42.42	877	160600	64.65
CENTENKA	EQ	12-Apr-2022	650.10	659.00	675.00	642.60	663.00	659.75	657.32	290694	1910.80	15457	93080	32.02
CENTEXT	EQ	12-Apr-2022	11.90	12.00	12.70	11.95	12.25	12.20	12.29	633474	77.84	1224	353580	55.82
CENTRALBK	EQ	12-Apr-2022	20.10	20.15	20.25	19.50	19.75	19.80	19.74	3279056	647.34	5313	1100403	33.56
CENTRUM	EQ	12-Apr-2022	28.95	28.80	28.80	27.70	28.30	28.25	28.20	249843	70.45	1150	150646	60.30
CENTUM	EQ	12-Apr-2022	499.40	501.85	510.00	483.65	485.50	488.15	492.81	9478	46.71	843	4427	46.71
CENTURYPLY	EQ	12-Apr-2022	674.10	677.50	678.00	661.60	668.00	665.05	670.14	163803	1097.71	9931	87781	53.59
CENTURYTEX	EQ	12-Apr-2022	938.00	933.00	949.90	915.50	918.05	921.35	935.12	482421	4511.20	16421	104829	21.73
CERA	EQ	12-Apr-2022	4766.05	4800.00	4964.00	4790.00	4825.00	4838.65	4850.38	29665	1438.87	9058	12376	41.72
CEREBRAINT	EQ	12-Apr-2022	73.75	73.00	75.40	72.35	73.40	73.20	73.51	201658	148.23	2807	92979	46.11
CESC	EQ	12-Apr-2022	84.30	83.05	83.95	82.50	83.00	83.25	83.28	1836991	1529.82	15746	1037081	56.46
CGCL	EQ	12-Apr-2022	664.60	670.00	675.20	637.20	638.35	642.55	653.16	100875	658.88	8035	33027	32.74
CGPOWER	EQ	12-Apr-2022	206.65	205.00	205.80	200.70	201.85	202.95	203.39	1552476	3157.56	17141	810990	52.24
CHALET	EQ	12-Apr-2022	305.65	305.00	305.95	296.00	300.00	299.05	300.72	238935	718.53	5229	70768	29.62
CHAMBLFERT	EQ	12-Apr-2022	476.20	478.55	493.50	440.05	458.75	458.35	476.20	6911191	32911.30	111083	972632	14.07
CHEMBOND	EQ	12-Apr-2022	198.85	201.50	201.50	189.60	189.60	190.60	192.42	31335	60.29	845	24894	79.44
CHEMCON	EQ	12-Apr-2022	321.20	321.20	321.90	312.30	314.15	314.90	315.44	48398	152.67	2830	21483	44.39
CHEMFAB	BE	12-Apr-2022	238.10	238.10	240.95	228.35	232.00	229.80	233.90	11643	27.23	189	-	-
CHEMPLASTS	EQ	12-Apr-2022	621.25	618.00	630.00	609.00	614.90	615.80	621.50	94114	584.92	5706	41140	43.71
CHENNPETRO	EQ	12-Apr-2022	177.80	177.80	185.35	175.45	180.20	180.05	180.28	3131058	5644.79	38131	764963	24.43
CHOICEIN	EQ	12-Apr-2022	305.85	306.90	308.95	301.00	305.00	304.60	304.94	87302	266.22	3237	11097	12.71
CHOLAFIN	EQ	12-Apr-2022	744.10	742.80	744.80	724.00	742.40	740.70	735.28	1811999	13323.33	37189	392526	21.66
CHOLAHLDNG	EQ	12-Apr-2022	643.10	643.10	655.90	638.00	650.00	649.90	646.99	709938	4593.24	15509	640054	90.16
CIGNITITEC	EQ	12-Apr-2022	470.15	469.40	469.40	460.00	466.80	466.65	466.01	61659	287.33	1895	38465	62.38
CINELINE	EQ	12-Apr-2022	126.05	126.40	127.20	118.80	124.50	124.40	123.43	202972	250.52	2616	109830	54.11
CINEVISTA	EQ	12-Apr-2022	13.90	13.75	14.30	12.55	12.55	12.55	12.67	459700	58.23	1849	270859	58.92
CIPLA	EQ	12-Apr-2022	1025.50	1021.50	1031.70	1013.00	1027.00	1027.25	1022.52	2746930	28087.85	71421	1561194	56.83
CLEAN	EQ	12-Apr-2022	1975.65	1973.40	1976.00	1926.00	1940.00	1944.85	1947.24	83162	1619.37	9798	44461	53.46
CLEDUCATE	EQ	12-Apr-2022	123.40	125.40	129.00	121.15	122.50	123.50	124.26	43441	53.98	598	30004	69.07
CLNINDIA	EQ	12-Apr-2022	518.45	518.45	528.00	510.20	517.00	517.00	518.24	46043	238.62	3142	20885	45.36
CLSEL	EQ	12-Apr-2022	116.95	116.60	125.00	115.80	120.00	118.85	120.40	540504	650.75	9875	216083	39.98
CMICABLES	EQ	12-Apr-2022	37.35	36.40	37.95	35.50	37.00	37.05	36.94	70131	25.91	701	34634	49.38
CMMIPL	SM	12-Apr-2022	11.80	12.35	12.35	12.35	12.35	12.35	12.35	3000	0.37	1	3000	100.00
CMSINFO	EQ	12-Apr-2022	264.00	263.90	263.90	255.70	257.00	257.15	258.82	382799	990.74	10218	221831	57.95
COALINDIA	EQ	12-Apr-2022	196.40	195.75	195.75	184.30	186.50	186.00	187.52	18907630	35455.39	120639	4656173	24.63
COASTCORP	EQ	12-Apr-2022	405.20	406.90	406.90	390.25	395.25	393.80	395.98	46828	185.43	7349	20809	44.44
COCHINSHIP	EQ	12-Apr-2022	333.10	335.75	354.90	326.00	350.90	351.05	347.78	2765913	9619.24	52841	501903	18.15
COFFEEDAY	EQ	12-Apr-2022	55.60	55.05	55.95	54.50	54.90	54.90	54.95	1076922	591.78	5459	702838	65.26
COFORGE	EQ	12-Apr-2022	4312.30	4170.00	4294.00	4105.15	4154.40	4147.10	4178.29	405695	16951.13	53653	154589	38.10
COLPAL	EQ	12-Apr-2022	1560.75	1559.95	1560.00	1531.40	1532.50	1541.95	1550.65	315688	4895.23	25193	223479	70.79
COMPINFO	EQ	12-Apr-2022	34.75	34.50	34.50	33.40	33.90	34.00	33.85	291152	98.56	1679	162131	55.69
COMPUSOFT	EQ	12-Apr-2022	24.05	24.30	24.50	23.15	24.00	23.90	23.88	68885	16.45	666	38271	55.56
CONCOR	EQ	12-Apr-2022	700.15	698.80	701.60	678.05	685.80	685.20	688.70	705951	4861.88	20972	179561	25.44
CONFIPET	EQ	12-Apr-2022	65.90	65.85	66.25	64.00	65.30	65.30	65.22	631630	411.92	5121	232596	36.82
CONSOFINVT	EQ	12-Apr-2022	161.15	161.15	162.80	155.15	155.30	157.05	158.94	7844	12.47	293	4648	59.26
CONTI	SM	12-Apr-2022	10.00	9.50	9.50	9.50	9.50	9.50	9.50	3333	0.32	1	3333	100.00
CONTROLPR	EQ	12-Apr-2022	412.05	414.90	414.90	393.95	407.00	405.60	401.72	23040	92.56	1436	13184	57.22
COOLCAPS	SM	12-Apr-2022	53.40	59.80	62.00	55.00	59.45	59.60	59.77	243000	145.24	73	132000	54.32
CORALFINAC	EQ	12-Apr-2022	41.10	41.30	41.30	39.65	40.55	40.35	40.38	16420	6.63	306	10770	65.59
CORDSCABLE	EQ	12-Apr-2022	65.65	65.95	65.95	63.00	63.50	64.05	64.38	40390	26.01	652	30037	74.37
COROMANDEL	EQ	12-Apr-2022	839.80	839.90	852.95	822.00	825.60	827.85	837.70	541765	4538.35	20842	235857	43.53
COSMOFILMS	EQ	12-Apr-2022	2040.60	2049.30	2052.25	1961.50	1985.00	1983.10	2008.10	65690	1319.12	6850	24373	37.10
COUNCODOS	EQ	12-Apr-2022	6.35	6.65	6.65	6.05	6.15	6.05	6.25	220785	13.80	392	152362	69.01
CPSEETF	EQ	12-Apr-2022	36.43	36.59	36.59	35.83	36.03	36.01	36.02	404825	145.81	3363	170000	41.99
CRAFTSMAN	EQ	12-Apr-2022	2461.90	2440.00	2440.00	2390.10	2390.10	2408.35	2419.54	9716	235.08	3210	2762	28.43
CREATIVE	EQ	12-Apr-2022	643.95	640.00	641.00	611.80	637.00	634.10	621.53	30943	192.32	694	21604	69.82
CREDITACC	EQ	12-Apr-2022	927.10	925.90	950.00	905.00	945.00	944.40	927.08	123427	1144.27	4991	68846	55.78
CREST	EQ	12-Apr-2022	205.90	200.00	206.50	198.00	200.50	201.95	200.94	12134	24.38	469	7012	57.79
CRISIL	EQ	12-Apr-2022	3455.00	3510.00	3574.75	3371.00	3410.00	3430.50	3439.60	78136	2687.57	13438	17923	22.94
CROMPTON	EQ	12-Apr-2022	382.80	383.60	384.10	377.00	377.50	378.20	380.61	1982748	7546.56	27507	1088132	54.88
CROWN	EQ	12-Apr-2022	34.65	35.90	35.95	33.65	35.90	35.05	34.96	18493	6.47	301	11289	61.04
CSBBANK	EQ	12-Apr-2022	222.30	222.50	226.00	218.60	221.20	221.45	220.89	188844	417.13	3583	65937	34.92
CTE	EQ	12-Apr-2022	73.75	74.20	75.15	72.20	73.20	73.10	73.39	40060	29.40	586	18597	46.42
CUB	EQ	12-Apr-2022	141.60	141.45	141.45	136.80	138.05	138.05	138.18	1543273	2132.48	10817	873429	56.60
CUBEXTUB	EQ	12-Apr-2022	28.25	28.85	31.05	26.95	31.05	31.00	29.77	214733	63.93	912	113303	52.76
CUMMINSIND	EQ	12-Apr-2022	1121.85	1120.00	1128.25	1085.05	1098.20	1095.25	1100.27	554348	6099.32	27927	280812	50.66
CUPID	EQ	12-Apr-2022	254.90	255.70	256.05	240.25	244.35	245.30	248.90	35982	89.56	1334	22592	62.79
CYBERMEDIA	BE	12-Apr-2022	29.45	28.05	28.05	28.00	28.00	28.00	28.01	7661	2.15	85	-	-
CYBERTECH	EQ	12-Apr-2022	180.50	180.90	181.15	176.20	179.10	178.15	177.83	72665	129.22	2621	32450	44.66
CYIENT	EQ	12-Apr-2022	894.15	890.00	890.00	862.50	867.65	864.90	872.55	138438	1207.94	12429	87827	63.44
DAAWAT	EQ	12-Apr-2022	85.95	86.70	93.75	86.20	90.50	90.55	90.01	27647512	24885.20	113451	6243764	22.58
DABUR	EQ	12-Apr-2022	552.40	552.00	556.90	548.10	554.45	553.75	553.39	1373926	7603.24	35395	761150	55.40
DALBHARAT	EQ	12-Apr-2022	1620.55	1620.55	1631.45	1570.00	1611.70	1602.50	1602.00	306061	4903.10	15312	116298	38.00
DALMIASUG	EQ	12-Apr-2022	543.15	542.40	542.40	523.70	530.00	530.20	532.44	204629	1089.52	8037	67819	33.14
DAMODARIND	EQ	12-Apr-2022	70.40	70.80	71.35	66.60	68.80	68.20	68.46	37232	25.49	1124	23369	62.77
DANGEE	EQ	12-Apr-2022	307.35	308.00	311.95	307.35	310.00	309.40	308.77	5875	18.14	122	1874	31.90
DATAMATICS	EQ	12-Apr-2022	313.90	314.80	316.25	304.20	312.40	309.35	309.27	122930	380.18	5385	39976	32.52
DATAPATTNS	EQ	12-Apr-2022	871.85	875.95	922.70	862.55	877.00	877.85	892.02	1242955	11087.38	52178	248378	19.98
DBCORP	EQ	12-Apr-2022	91.50	92.00	92.00	89.40	89.45	89.70	90.17	113603	102.44	1381	70080	61.69
DBL	EQ	12-Apr-2022	304.55	305.00	305.00	291.90	293.00	293.20	296.70	997822	2960.52	14753	289938	29.06
DBREALTY	BE	12-Apr-2022	104.65	103.05	104.50	101.00	101.95	101.30	101.81	199666	203.28	1155	-	-
DBSTOCKBRO	EQ	12-Apr-2022	28.40	29.00	29.00	27.10	28.00	27.55	27.55	5656	1.56	131	1590	28.11
DCAL	EQ	12-Apr-2022	187.70	186.75	187.05	180.85	182.00	182.15	183.80	265366	487.74	4436	120602	45.45
DCBBANK	EQ	12-Apr-2022	86.40	85.75	86.80	82.60	84.65	84.85	84.53	907361	766.98	8816	489017	53.89
DCM	EQ	12-Apr-2022	89.25	89.25	91.25	85.80	90.00	89.00	87.91	44139	38.80	2820	13437	30.44
DCMFINSERV	BE	12-Apr-2022	3.05	3.00	3.00	2.90	2.90	2.90	2.97	5700	0.17	9	-	-
DCMNVL	EQ	12-Apr-2022	269.05	270.20	270.20	261.90	266.00	265.40	266.55	50356	134.22	1278	31676	62.90
DCMSHRIRAM	EQ	12-Apr-2022	1159.00	1159.00	1169.00	1112.00	1126.00	1124.55	1132.38	92432	1046.68	7434	36615	39.61
DCMSRIND	EQ	12-Apr-2022	102.00	101.00	102.35	98.70	100.50	100.60	100.16	139913	140.14	2897	75496	53.96
DCW	EQ	12-Apr-2022	46.15	45.80	45.95	43.85	44.25	44.15	44.45	831278	369.50	2651	654005	78.67
DECCANCE	EQ	12-Apr-2022	604.25	611.90	613.40	596.65	596.65	600.45	602.10	12448	74.95	1072	6104	49.04
DEEPAKFERT	EQ	12-Apr-2022	632.15	640.00	655.65	613.00	645.00	644.35	637.19	1060690	6758.58	30622	442812	41.75
DEEPAKNTR	EQ	12-Apr-2022	2287.60	2287.60	2298.00	2201.60	2258.95	2258.25	2245.49	686120	15406.73	51180	187579	27.34
DEEPENR	BE	12-Apr-2022	64.70	66.00	67.90	64.50	67.90	67.90	67.24	133468	89.74	645	-	-
DEEPINDS	EQ	12-Apr-2022	268.20	265.00	269.75	258.00	262.65	262.85	263.37	290550	765.23	13089	85768	29.52
DELPHIFX	EQ	12-Apr-2022	618.95	619.25	619.25	600.00	604.00	604.20	608.05	2778	16.89	250	1239	44.60
DELTACORP	EQ	12-Apr-2022	322.45	316.20	318.90	308.55	317.30	317.20	313.97	8727325	27400.76	71543	1807492	20.71
DELTAMAGNT	EQ	12-Apr-2022	92.35	92.00	92.35	84.55	91.00	90.10	88.68	25251	22.39	651	13096	51.86
DEN	EQ	12-Apr-2022	43.40	43.20	43.45	41.90	42.60	42.40	42.48	1868646	793.80	5204	615766	32.95
DENORA	EQ	12-Apr-2022	481.20	489.90	489.90	460.20	467.70	464.85	471.51	8942	42.16	1132	4292	48.00
DESTINY	SM	12-Apr-2022	11.30	11.70	11.70	10.75	10.75	10.75	10.91	36000	3.93	6	30000	83.33
DEVIT	EQ	12-Apr-2022	142.20	149.30	149.30	147.05	149.25	149.20	149.05	74809	111.51	528	33621	44.94
DEVYANI	EQ	12-Apr-2022	172.60	172.60	173.90	167.25	169.55	169.40	170.21	2041002	3473.93	22952	912129	44.69
DFMFOODS	EQ	12-Apr-2022	269.65	271.00	272.00	263.65	265.90	266.10	267.86	46789	125.33	1933	20940	44.75
DGCONTENT	BE	12-Apr-2022	15.75	16.00	16.00	15.00	15.00	15.00	15.55	24934	3.88	26	-	-
DHAMPURSUG	EQ	12-Apr-2022	552.90	548.30	550.75	528.00	541.00	539.25	538.38	477907	2572.94	12933	166628	34.87
DHANBANK	EQ	12-Apr-2022	14.15	14.05	14.05	13.65	13.80	13.85	13.80	556826	76.86	1122	309273	55.54
DHANI	EQ	12-Apr-2022	67.30	67.45	67.55	65.00	66.00	65.95	65.90	2274394	1498.82	10511	1338849	58.87
DHANILOANS	N3	12-Apr-2022	997.80	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	1	10	100.00
DHANILOANS	N4	12-Apr-2022	1003.30	1013.10	1013.10	1005.00	1005.00	1005.00	1005.74	11	0.11	2	11	100.00
DHANILOANS	N5	12-Apr-2022	1373.02	1373.00	1375.00	1373.00	1375.00	1374.53	1373.87	230	3.16	3	230	100.00
DHANILOANS	N6	12-Apr-2022	980.00	990.00	990.01	990.00	990.01	990.01	990.00	110	1.09	4	110	100.00
DHANILOANS	N7	12-Apr-2022	1004.94	1004.94	1005.00	999.00	1003.00	1003.00	1003.79	380	3.81	6	380	100.00
DHANILOANS	NC	12-Apr-2022	978.20	978.30	989.00	972.80	972.80	972.80	977.68	700	6.84	10	650	92.86
DHANILOANS	NF	12-Apr-2022	996.00	996.00	996.00	996.00	996.00	996.00	996.00	8	0.08	3	4	50.00
DHANILOANS	NG	12-Apr-2022	1005.00	1010.00	1010.00	1005.00	1005.00	1005.00	1006.83	30	0.30	3	30	100.00
DHANILOANS	NR	12-Apr-2022	1005.00	998.00	1010.00	961.00	1010.00	1010.00	982.50	40	0.39	3	30	75.00
DHANILOANS	NU	12-Apr-2022	993.51	996.00	996.00	996.00	996.00	996.00	996.00	2	0.02	1	2	100.00
DHANUKA	EQ	12-Apr-2022	755.65	753.80	785.00	744.10	768.00	767.05	762.48	57698	439.94	5851	19731	34.20
DHARAMSI	EQ	12-Apr-2022	380.45	376.00	456.50	376.00	448.90	449.00	434.55	682619	2966.29	20625	197566	28.94
DHARSUGAR	EQ	12-Apr-2022	20.00	20.40	20.40	19.05	19.10	19.20	19.39	62893	12.19	358	33834	53.80
DHRUV	EQ	12-Apr-2022	63.45	64.35	64.35	61.50	63.00	62.40	63.00	19156	12.07	683	10406	54.32
DHUNINV	EQ	12-Apr-2022	744.50	754.00	774.45	740.50	763.50	758.90	758.77	2166	16.43	331	1374	63.43
DIAMONDYD	EQ	12-Apr-2022	707.95	709.95	731.80	698.50	724.00	724.30	721.14	34814	251.06	5433	17024	48.90
DICIND	EQ	12-Apr-2022	372.80	375.90	375.90	371.20	375.00	374.10	374.19	1535	5.74	97	1247	81.24
DIGISPICE	EQ	12-Apr-2022	37.40	37.00	37.90	36.20	36.40	36.35	36.61	107423	39.33	851	78470	73.05
DIGJAMLMTD	BE	12-Apr-2022	184.50	189.40	189.40	177.00	182.10	182.10	182.01	2152	3.92	127	-	-
DIL	EQ	12-Apr-2022	127.05	130.25	130.25	124.00	127.85	127.60	127.52	17271	22.02	204	10368	60.03
DISHTV	EQ	12-Apr-2022	17.80	18.15	18.15	16.70	17.00	16.90	17.23	5862011	1010.32	6318	3115521	53.15
DIVISLAB	EQ	12-Apr-2022	4503.80	4481.70	4535.20	4436.10	4465.45	4473.40	4483.90	378104	16953.80	33958	203918	53.93
DIXON	EQ	12-Apr-2022	4416.35	4405.05	4409.95	4315.55	4350.00	4347.00	4352.56	176685	7690.32	16348	76665	43.39
DKEGL	SM	12-Apr-2022	45.20	43.10	43.10	43.00	43.00	43.00	43.04	18000	7.75	6	15000	83.33
DLF	EQ	12-Apr-2022	403.20	403.00	403.90	388.75	393.10	393.55	394.89	4854926	19171.84	65600	1017718	20.96
DLINKINDIA	EQ	12-Apr-2022	146.50	149.90	154.80	146.70	149.30	149.55	151.59	819100	1241.64	15810	278997	34.06
DMART	EQ	12-Apr-2022	4171.60	4174.95	4174.95	4075.00	4085.50	4088.70	4114.80	228548	9404.30	30365	111730	48.89
DNAMEDIA	EQ	12-Apr-2022	2.85	2.90	2.95	2.80	2.90	2.85	2.88	99183	2.86	303	80838	81.50
DODLA	EQ	12-Apr-2022	499.60	497.30	501.90	487.25	496.10	497.45	496.45	27913	138.57	1853	18758	67.20
DOLATALGO	EQ	12-Apr-2022	88.80	89.95	90.00	86.55	87.90	87.40	87.42	178289	155.87	3531	85778	48.11
DOLLAR	EQ	12-Apr-2022	599.35	602.40	602.40	581.10	589.10	591.30	589.07	66692	392.86	3905	26302	39.44
DONEAR	EQ	12-Apr-2022	59.70	60.90	60.90	58.10	59.00	58.95	58.93	10698	6.30	248	8184	76.50
DPABHUSHAN	EQ	12-Apr-2022	391.40	399.65	399.65	383.05	390.90	389.75	390.87	5265	20.58	276	3007	57.11
DPSCLTD	EQ	12-Apr-2022	15.05	15.00	15.25	14.50	14.65	14.70	14.85	127311	18.90	838	76688	60.24
DPWIRES	EQ	12-Apr-2022	366.40	398.75	398.75	345.30	358.00	360.80	372.31	79134	294.63	2361	42503	53.71
DRCSYSTEMS	BE	12-Apr-2022	37.70	39.45	39.50	36.10	39.30	37.40	39.21	14004	5.49	24	-	-
DREDGECORP	EQ	12-Apr-2022	360.70	360.10	370.90	352.65	360.00	360.15	362.97	219676	797.35	8355	57069	25.98
DRREDDY	EQ	12-Apr-2022	4380.50	4376.00	4408.10	4328.65	4362.40	4372.35	4360.87	371014	16179.44	36215	197032	53.11
DSPN50ETF	EQ	12-Apr-2022	178.80	177.50	178.00	174.30	176.00	175.96	176.45	606	1.07	51	421	69.47
DSPNEWETF	EQ	12-Apr-2022	202.73	203.00	203.00	199.00	199.75	199.71	199.86	2228	4.45	83	2133	95.74
DSPQ50ETF	EQ	12-Apr-2022	173.70	172.30	173.00	170.35	170.85	170.95	171.23	727	1.24	84	688	94.64
DSSL	EQ	12-Apr-2022	279.30	285.00	288.70	263.55	270.00	268.55	275.03	358331	985.53	18212	120791	33.71
DTIL	EQ	12-Apr-2022	299.00	303.00	303.00	288.50	297.00	296.30	294.06	9780	28.76	505	5835	59.66
DUCON	EQ	12-Apr-2022	29.35	29.40	31.60	26.75	28.80	28.75	28.87	1106026	319.27	5880	618325	55.91
DUGLOBAL	SM	12-Apr-2022	350.75	333.25	333.25	333.25	333.25	333.25	333.25	1000	3.33	1	1000	100.00
DVL	EQ	12-Apr-2022	261.75	259.65	263.00	251.15	254.15	254.90	255.81	19513	49.92	806	11320	58.01
DWARKESH	EQ	12-Apr-2022	138.80	138.90	139.05	132.15	135.10	134.75	135.31	2869611	3882.95	23212	692169	24.12
DYNAMATECH	EQ	12-Apr-2022	2599.35	2638.30	2638.30	2488.20	2560.00	2537.80	2554.42	16724	427.20	2541	8143	48.69
DYNAMIC	SM	12-Apr-2022	15.40	15.50	15.50	15.25	15.25	15.25	15.33	10000	1.53	5	10000	100.00
DYNPRO	EQ	12-Apr-2022	675.50	680.00	719.00	659.00	693.00	690.15	695.08	308266	2142.70	21686	92127	29.89
E2E	EQ	12-Apr-2022	130.20	136.70	136.70	136.70	136.70	136.70	136.70	47708	65.22	56	46700	97.89
EASEMYTRIP	EQ	12-Apr-2022	412.05	409.50	411.50	398.45	406.00	406.85	404.81	2049836	8297.90	57298	662380	32.31
EASTSILK	EQ	12-Apr-2022	7.10	7.20	7.20	6.90	7.05	7.00	7.06	67391	4.76	252	44061	65.38
EASUNREYRL	BZ	12-Apr-2022	3.20	3.35	3.35	3.05	3.35	3.35	3.21	26291	0.85	50	-	-
EBANK	EQ	12-Apr-2022	4072.99	4071.99	4071.99	4000.00	4000.00	4000.00	4024.00	3	0.12	3	2	66.67
EBBETF0423	EQ	12-Apr-2022	1174.23	1175.00	1179.99	1172.00	1177.40	1175.48	1178.07	791	9.32	40	675	85.34
EBBETF0425	EQ	12-Apr-2022	1087.40	1088.50	1088.50	1083.03	1083.07	1083.59	1085.01	8664	94.01	114	7617	87.92
EBBETF0430	EQ	12-Apr-2022	1202.34	1214.00	1214.00	1181.50	1196.95	1196.92	1198.32	18741	224.58	306	16792	89.60
EBBETF0431	EQ	12-Apr-2022	1073.79	1073.75	1073.75	1069.10	1071.95	1071.13	1071.07	23211	248.61	155	22142	95.39
EC4RG	MF	12-Apr-2022	14.50	14.55	14.55	14.55	14.55	14.55	14.55	900	0.13	1	900	100.00
ECLERX	EQ	12-Apr-2022	2438.75	2439.00	2439.00	2348.00	2350.15	2360.60	2383.24	28677	683.44	4877	13228	46.13
ECLFINANCE	NG	12-Apr-2022	983.75	995.00	1004.00	985.75	1003.00	1003.00	996.87	529	5.27	14	529	100.00
ECLFINANCE	NI	12-Apr-2022	1043.10	1045.00	1045.00	855.20	1044.11	1044.11	1013.60	1100	11.15	12	1000	90.91
ECLFINANCE	NJ	12-Apr-2022	969.00	970.00	970.00	960.00	962.00	962.00	967.64	50	0.48	4	30	60.00
ECLFINANCE	NO	12-Apr-2022	1008.23	1009.00	1009.00	1000.00	1000.00	1000.00	1002.44	48	0.48	4	48	100.00
ECLFINANCE	NP	12-Apr-2022	1016.00	1016.00	1016.00	1015.00	1015.00	1015.00	1015.67	150	1.52	2	150	100.00
ECLFINANCE	NQ	12-Apr-2022	1365.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	240	3.26	7	240	100.00
ECLFINANCE	NR	12-Apr-2022	1027.00	1041.00	1041.00	1010.00	1010.05	1010.41	1012.69	1256	12.72	44	891	70.94
ECLFINANCE	NS	12-Apr-2022	990.00	991.00	1005.00	976.00	976.00	990.25	990.43	345	3.42	15	329	95.36
EDELWEISS	EQ	12-Apr-2022	62.05	62.00	62.50	59.90	61.00	61.15	60.89	1841549	1121.25	8865	747327	40.58
EDUCOMP	BZ	12-Apr-2022	4.70	4.90	4.90	4.70	4.90	4.90	4.88	152546	7.45	230	-	-
EHFLNCD	N5	12-Apr-2022	1005.00	1007.95	1040.00	995.00	997.18	997.18	1020.50	224	2.29	12	203	90.63
EHFLNCD	N6	12-Apr-2022	1028.99	1004.00	1027.99	1004.00	1015.00	1015.00	1012.03	35	0.35	5	35	100.00
EICHERMOT	EQ	12-Apr-2022	2545.60	2534.00	2537.60	2496.05	2515.00	2521.80	2519.56	359805	9065.49	30239	95086	26.43
EIDPARRY	EQ	12-Apr-2022	504.40	505.50	522.80	487.15	516.50	515.10	510.61	724173	3697.67	20302	222911	30.78
EIFFL	EQ	12-Apr-2022	113.45	114.05	116.50	108.05	112.90	112.95	113.56	3522	4.00	310	1584	44.97
EIHAHOTELS	EQ	12-Apr-2022	476.75	470.60	489.75	466.00	472.90	477.65	478.25	67325	321.98	4738	21138	31.40
EIHOTEL	EQ	12-Apr-2022	166.55	165.50	165.50	158.50	161.80	161.00	161.82	612917	991.85	11316	257519	42.02
EIMCOELECO	EQ	12-Apr-2022	355.90	350.00	368.00	350.00	365.00	366.40	361.94	6554	23.72	455	4582	69.91
EKC	EQ	12-Apr-2022	235.15	233.40	234.95	224.90	231.00	232.00	229.91	321539	739.26	4703	162633	50.58
ELDEHSG	EQ	12-Apr-2022	783.90	800.00	800.00	750.00	761.05	770.00	769.08	2267	17.44	343	1146	50.55
ELECON	EQ	12-Apr-2022	185.40	186.90	199.00	186.05	188.00	187.60	192.27	2439401	4690.32	36691	781275	32.03
ELECTCAST	EQ	12-Apr-2022	44.60	44.75	45.40	43.10	43.80	43.70	44.20	1764828	779.99	7154	661055	37.46
ELECTHERM	EQ	12-Apr-2022	124.65	126.90	126.90	122.00	122.90	122.70	123.08	12941	15.93	499	6478	50.06
ELGIEQUIP	EQ	12-Apr-2022	306.75	306.50	314.90	302.05	309.00	311.00	310.06	350953	1088.15	11120	115536	32.92
ELGIRUBCO	BE	12-Apr-2022	38.30	39.00	39.10	37.20	38.05	38.00	38.23	33889	12.96	244	-	-
EMAMILTD	EQ	12-Apr-2022	473.10	475.80	481.00	474.30	476.45	476.85	476.74	435714	2077.22	17163	219380	50.35
EMAMIPAP	EQ	12-Apr-2022	173.15	172.35	183.90	168.05	176.50	175.35	176.91	256224	453.29	6131	82802	32.32
EMAMIREAL	EQ	12-Apr-2022	71.45	71.45	71.50	70.00	71.15	71.25	71.01	18703	13.28	230	10878	58.16
EMBASSY	RR	12-Apr-2022	373.65	374.90	375.99	372.04	374.00	373.65	373.67	533112	1992.07	11598	457025	85.73
EMKAY	EQ	12-Apr-2022	119.50	117.10	119.30	115.30	117.00	117.30	117.30	27425	32.17	960	14864	54.20
EMKAYTOOLS	SM	12-Apr-2022	272.00	260.00	260.00	258.40	258.40	258.40	258.93	1800	4.66	3	1800	100.00
EMMBI	EQ	12-Apr-2022	111.10	111.10	111.50	106.70	107.85	109.10	108.83	25901	28.19	996	14147	54.62
ENDURANCE	EQ	12-Apr-2022	1202.70	1200.00	1200.00	1165.00	1166.00	1168.00	1179.46	50515	595.81	6702	27847	55.13
ENERGYDEV	EQ	12-Apr-2022	22.60	22.90	22.95	21.75	22.00	21.90	22.10	82481	18.23	543	64052	77.66
ENGINERSIN	EQ	12-Apr-2022	68.75	68.95	69.20	67.15	67.70	67.50	67.88	878721	596.44	5414	459104	52.25
ENIL	EQ	12-Apr-2022	206.85	209.95	211.90	203.00	207.45	206.95	207.80	31534	65.53	873	13602	43.13
EPL	EQ	12-Apr-2022	184.90	185.80	185.80	181.50	183.10	182.80	182.75	129506	236.67	6211	57595	44.47
EQUIPPP	EQ	12-Apr-2022	66.65	66.40	68.25	64.70	65.70	65.25	65.46	9525	6.24	333	5683	59.66
EQUITAS	EQ	12-Apr-2022	120.15	120.50	120.50	116.75	117.70	117.85	117.87	536106	631.92	10610	253441	47.27
EQUITASBNK	EQ	12-Apr-2022	56.75	56.40	56.90	55.60	56.70	56.55	56.36	509616	287.21	3236	290420	56.99
ERFLNCDI	N4	12-Apr-2022	996.40	990.00	992.80	990.00	992.80	992.80	991.43	82	0.81	3	82	100.00
ERIS	EQ	12-Apr-2022	716.15	719.65	719.65	704.00	706.75	707.10	707.87	19952	141.23	2161	11450	57.39
EROSMEDIA	EQ	12-Apr-2022	33.70	33.25	33.55	32.05	32.20	32.25	32.39	838084	271.48	2865	490015	58.47
ESABINDIA	EQ	12-Apr-2022	3227.20	3243.35	3257.00	3175.00	3219.00	3207.85	3215.06	3061	98.41	1117	1220	39.86
ESCORTS	EQ	12-Apr-2022	1603.85	1595.00	1607.90	1531.10	1539.90	1539.65	1562.76	2000674	31265.77	64280	878204	43.90
ESSARSHPNG	EQ	12-Apr-2022	9.15	9.25	9.35	8.95	8.95	9.00	9.02	142715	12.87	469	99783	69.92
ESTER	EQ	12-Apr-2022	175.55	176.85	179.30	167.75	170.20	170.05	174.09	1399862	2436.98	19911	440450	31.46
EUROBOND	SM	12-Apr-2022	135.00	134.40	134.50	126.85	129.45	129.10	130.55	58000	75.72	29	34000	58.62
EUROTEXIND	BE	12-Apr-2022	12.65	12.65	12.65	12.65	12.65	12.65	12.65	2000	0.25	6	-	-
EVEREADY	EQ	12-Apr-2022	328.60	327.90	329.60	322.10	323.00	323.00	324.83	334450	1086.39	4290	163762	48.96
EVERESTIND	EQ	12-Apr-2022	672.55	685.00	688.45	652.10	657.00	655.60	664.39	73131	485.87	6011	30967	42.34
EXCEL	EQ	12-Apr-2022	9.95	9.95	10.00	9.50	9.50	9.50	9.57	714417	68.34	978	395653	55.38
EXCELINDUS	EQ	12-Apr-2022	1536.65	1534.00	1542.65	1475.00	1480.00	1485.55	1495.62	28604	427.81	3049	14404	50.36
EXIDEIND	EQ	12-Apr-2022	160.85	160.75	160.75	155.70	156.55	156.40	157.28	2247249	3534.53	27251	1024291	45.58
EXPLEOSOL	EQ	12-Apr-2022	1552.55	1535.00	1566.00	1526.90	1548.00	1541.00	1547.79	21402	331.26	4093	5874	27.45
EXXARO	EQ	12-Apr-2022	122.30	122.85	126.80	120.10	121.80	121.45	123.52	160849	198.68	5028	31955	19.87
FACT	EQ	12-Apr-2022	137.35	138.25	138.25	134.15	135.85	135.75	135.70	172313	233.83	2765	58871	34.17
FAIRCHEMOR	EQ	12-Apr-2022	1713.55	1730.00	1730.00	1650.10	1675.05	1684.15	1674.88	12121	203.01	3080	6704	55.31
FCL	EQ	12-Apr-2022	197.40	197.45	206.60	195.00	203.95	204.30	201.62	2539289	5119.71	26167	661032	26.03
FCONSUMER	EQ	12-Apr-2022	4.65	4.75	4.75	4.55	4.70	4.70	4.66	15472312	720.34	6709	5627000	36.37
FCSSOFT	EQ	12-Apr-2022	4.00	4.00	4.00	3.90	3.95	3.95	3.94	4399511	173.35	5882	2561333	58.22
FDC	EQ	12-Apr-2022	281.20	281.20	282.45	274.30	277.40	277.70	277.67	106933	296.93	3391	47029	43.98
FEDERALBNK	EQ	12-Apr-2022	100.05	100.05	100.05	97.25	98.40	98.45	98.33	12213669	12009.15	32007	3253783	26.64
FEL	EQ	12-Apr-2022	6.45	6.50	6.55	6.05	6.40	6.35	6.34	2193542	139.10	2307	1128953	51.47
FELDVR	BE	12-Apr-2022	12.60	13.20	13.20	13.20	13.20	13.20	13.20	45482	6.00	74	-	-
FELIX	SM	12-Apr-2022	14.75	14.75	14.75	14.75	14.75	14.75	14.75	4000	0.59	1	4000	100.00
FIBERWEB	EQ	12-Apr-2022	42.65	42.30	42.60	40.70	41.70	41.90	41.64	15873	6.61	269	7869	49.57
FIEMIND	EQ	12-Apr-2022	977.30	985.00	986.40	953.00	961.90	958.45	960.49	19842	190.58	2190	10838	54.62
FILATEX	EQ	12-Apr-2022	130.80	131.95	138.45	129.00	129.90	129.40	133.11	3191410	4248.22	17147	846190	26.51
FINCABLES	EQ	12-Apr-2022	415.60	415.00	415.00	405.25	409.00	408.35	408.84	93456	382.09	4128	43651	46.71
FINEORG	EQ	12-Apr-2022	4236.75	4259.00	4350.00	4155.00	4312.00	4302.60	4277.23	23529	1006.39	5744	9505	40.40
FINOPB	EQ	12-Apr-2022	321.25	320.00	321.25	300.65	304.40	304.60	311.66	181124	564.50	12173	60608	33.46
FINPIPE	EQ	12-Apr-2022	170.20	170.20	170.80	163.00	164.00	163.90	166.01	889752	1477.12	18804	494476	55.57
FLEXITUFF	EQ	12-Apr-2022	28.05	29.50	30.85	28.55	30.85	30.85	30.33	79556	24.13	534	66734	83.88
FLFL	EQ	12-Apr-2022	35.25	35.55	37.35	34.90	36.95	36.55	36.04	333696	120.27	3202	95866	28.73
FLUOROCHEM	BE	12-Apr-2022	2970.90	2950.00	3000.00	2919.00	2949.00	2942.45	2942.33	10614	312.30	1079	-	-
FMGOETZE	EQ	12-Apr-2022	280.85	280.75	280.85	272.10	274.00	272.95	274.66	63281	173.81	1018	42963	67.89
FMNL	EQ	12-Apr-2022	8.55	8.55	8.60	8.25	8.60	8.55	8.47	106363	9.01	307	49076	46.14
FOCE	SM	12-Apr-2022	235.00	235.00	245.00	235.00	245.00	245.00	238.33	1800	4.29	3	1800	100.00
FOCUS	BE	12-Apr-2022	104.90	102.20	104.90	99.70	99.70	100.15	100.60	1089	1.10	20	-	-
FOODSIN	EQ	12-Apr-2022	88.75	87.60	88.95	84.95	87.00	86.80	87.00	58848	51.20	1325	46706	79.37
FORCEMOT	EQ	12-Apr-2022	1164.85	1160.00	1193.00	1137.00	1140.20	1146.55	1150.64	23212	267.09	2602	8902	38.35
FORTIS	EQ	12-Apr-2022	276.00	277.40	279.80	270.80	275.60	276.30	275.81	1075262	2965.67	19853	395961	36.82
FOSECOIND	EQ	12-Apr-2022	1469.70	1477.05	1484.00	1451.00	1467.00	1465.75	1467.99	1446	21.23	296	1195	82.64
FRETAIL	EQ	12-Apr-2022	29.30	29.30	30.75	29.00	30.70	30.45	29.82	4131887	1231.97	13070	2028137	49.09
FSC	EQ	12-Apr-2022	46.50	46.75	49.20	46.75	47.85	47.85	47.77	176592	84.36	2205	72679	41.16
FSL	EQ	12-Apr-2022	133.85	133.50	133.50	127.60	129.00	128.95	130.35	4730924	6166.86	27291	1426266	30.15
GABRIEL	EQ	12-Apr-2022	125.15	124.50	125.10	121.05	121.85	122.40	122.68	257691	316.13	4311	108983	42.29
GAEL	EQ	12-Apr-2022	292.45	295.00	305.00	287.50	296.00	297.15	296.91	1920106	5700.89	37890	437982	22.81
GAIL	EQ	12-Apr-2022	164.60	165.45	168.70	164.45	166.15	166.70	167.09	28053587	46875.27	177365	11932497	42.53
GAL	EQ	12-Apr-2022	5.40	5.60	5.65	5.15	5.65	5.65	5.44	3641433	198.28	2989	1746636	47.97
GALAXYSURF	EQ	12-Apr-2022	3129.20	3145.00	3151.05	3027.00	3046.00	3034.95	3080.66	18575	572.23	5153	9439	50.82
GALLANTT	EQ	12-Apr-2022	71.85	72.80	72.80	67.10	68.90	68.50	69.37	48813	33.86	957	30413	62.31
GALLISPAT	EQ	12-Apr-2022	55.65	55.70	55.70	54.00	54.05	54.20	54.77	10989	6.02	263	7464	67.92
GANDHITUBE	EQ	12-Apr-2022	380.85	380.85	383.20	375.10	378.20	379.20	378.38	2334	8.83	197	1821	78.02
GANECOS	EQ	12-Apr-2022	778.10	785.00	786.95	742.00	753.00	750.20	762.10	113579	865.59	8694	52684	46.39
GANESHBE	EQ	12-Apr-2022	128.40	130.00	130.50	119.05	125.00	124.25	124.12	629681	781.57	9013	287474	45.65
GANESHHOUC	EQ	12-Apr-2022	266.25	268.00	272.00	259.95	263.30	265.15	265.42	135302	359.12	2052	104927	77.55
GANGAFORGE	EQ	12-Apr-2022	7.80	8.00	8.10	7.75	7.95	7.90	7.95	1135608	90.25	2146	828057	72.92
GANGESSECU	EQ	12-Apr-2022	141.15	142.50	147.00	135.00	140.00	138.80	140.35	12435	17.45	574	6432	51.72
GARFIBRES	EQ	12-Apr-2022	3190.10	3201.00	3273.15	3136.20	3179.00	3190.65	3212.15	25141	807.57	5483	10192	40.54
GATEWAY	EQ	12-Apr-2022	77.50	77.10	77.50	74.10	74.85	74.70	74.72	1186899	886.90	8561	973342	82.01
GATI	EQ	12-Apr-2022	175.55	173.95	182.80	171.00	178.10	177.05	177.35	1204833	2136.82	17779	274627	22.79
GAYAPROJ	EQ	12-Apr-2022	24.85	24.70	24.90	24.00	24.05	24.20	24.31	544039	132.28	1903	326757	60.06
GEECEE	EQ	12-Apr-2022	164.50	164.95	164.95	158.55	162.00	162.20	162.01	19066	30.89	657	10340	54.23
GEEKAYWIRE	EQ	12-Apr-2022	66.70	67.80	67.80	66.05	66.25	66.80	66.93	32405	21.69	241	25321	78.14
GENCON	EQ	12-Apr-2022	36.95	37.00	37.45	35.50	35.60	35.75	36.07	22129	7.98	266	13543	61.20
GENESYS	BE	12-Apr-2022	603.75	602.00	604.90	576.50	598.00	600.55	595.74	15388	91.67	162	-	-
GENUSPAPER	EQ	12-Apr-2022	19.15	19.20	19.30	17.80	18.30	18.10	18.47	937959	173.25	2483	668910	71.32
GENUSPOWER	EQ	12-Apr-2022	78.90	79.50	83.80	77.30	82.45	82.50	81.14	4207234	3413.58	28706	978090	23.25
GEOJITFSL	EQ	12-Apr-2022	70.15	70.30	70.50	67.70	68.40	68.70	68.98	672523	463.89	6993	169691	25.23
GEPIL	EQ	12-Apr-2022	169.35	170.00	170.50	165.40	167.30	166.70	167.35	92366	154.58	2303	41403	44.82
GESHIP	EQ	12-Apr-2022	371.00	371.40	374.00	361.25	365.30	365.75	367.22	221267	812.54	7853	112200	50.71
GET&D	EQ	12-Apr-2022	108.65	107.00	110.85	105.20	108.50	109.00	108.61	149775	162.68	2897	66170	44.18
GFLLIMITED	EQ	12-Apr-2022	76.90	77.75	78.40	74.95	76.25	75.80	76.51	174069	133.18	2514	97511	56.02
GHCL	EQ	12-Apr-2022	562.95	563.00	565.25	545.00	554.00	550.35	554.23	498629	2763.55	7719	311428	62.46
GICHSGFIN	EQ	12-Apr-2022	152.05	152.60	152.65	146.65	148.70	148.85	148.66	125193	186.11	1946	63578	50.78
GICRE	EQ	12-Apr-2022	124.85	124.85	125.40	122.05	123.50	123.60	123.10	203328	250.29	3507	85077	41.84
GILLANDERS	EQ	12-Apr-2022	90.40	90.10	92.70	85.90	91.90	90.20	88.13	66272	58.40	566	50342	75.96
GILLETTE	EQ	12-Apr-2022	5297.95	5260.05	5266.60	5165.00	5248.00	5227.95	5226.43	4539	237.23	1017	3238	71.34
GINNIFILA	EQ	12-Apr-2022	47.90	48.00	48.40	46.50	47.15	46.85	47.21	147678	69.72	1625	76603	51.87
GIPCL	EQ	12-Apr-2022	87.95	88.00	88.75	85.40	86.75	86.45	86.61	487898	422.55	4060	268115	54.95
GIRIRAJ	SM	12-Apr-2022	121.75	126.50	126.50	126.50	126.50	126.50	126.50	1200	1.52	1	1200	100.00
GKWLIMITED	EQ	12-Apr-2022	611.25	606.95	609.00	595.05	598.00	598.00	600.72	209	1.26	36	172	82.30
GLAND	EQ	12-Apr-2022	3256.25	3272.60	3272.60	3211.70	3225.50	3230.00	3239.27	309404	10022.43	9439	271323	87.69
GLAXO	EQ	12-Apr-2022	1655.25	1652.55	1665.00	1635.00	1636.10	1641.75	1646.30	20201	332.57	2599	8279	40.98
GLENMARK	EQ	12-Apr-2022	478.05	477.55	480.40	468.40	476.95	475.20	473.58	540513	2559.77	11370	158157	29.26
GLFL	EQ	12-Apr-2022	3.95	4.10	4.10	4.00	4.10	4.10	4.09	11815	0.48	63	11317	95.79
GLOBAL	EQ	12-Apr-2022	74.10	76.30	76.95	73.15	73.40	73.65	74.79	6837	5.11	140	4587	67.09
GLOBALVECT	EQ	12-Apr-2022	56.05	57.25	59.00	53.00	57.95	56.20	56.17	52515	29.50	786	26116	49.73
GLOBE	EQ	12-Apr-2022	9.10	9.10	9.10	8.85	8.90	8.95	8.94	670391	59.96	1692	532498	79.43
GLOBUSSPR	EQ	12-Apr-2022	1515.85	1515.85	1534.45	1454.00	1460.00	1459.70	1480.09	162584	2406.39	11910	58476	35.97
GLS	EQ	12-Apr-2022	495.70	493.00	493.00	483.75	488.00	488.50	487.55	52434	255.64	4609	30464	58.10
GMBREW	EQ	12-Apr-2022	710.55	713.00	738.00	665.00	677.85	682.50	693.63	632638	4388.17	32260	90440	14.30
GMDCLTD	EQ	12-Apr-2022	211.00	210.25	210.70	202.25	208.90	207.15	206.30	2974734	6136.76	33734	893769	30.05
GMMPFAUDLR	EQ	12-Apr-2022	4876.65	4872.00	4917.00	4769.60	4858.00	4842.60	4845.93	12764	618.53	3354	5814	45.55
GMRINFRA	EQ	12-Apr-2022	40.00	39.80	40.00	38.80	39.30	39.40	39.36	8712759	3429.11	37841	1981046	22.74
GMRP&UI	EQ	12-Apr-2022	26.05	28.65	28.65	27.15	28.65	28.65	28.49	10208254	2908.50	5990	7330138	71.81
GNA	EQ	12-Apr-2022	586.50	586.00	589.80	573.30	578.00	578.15	579.03	82011	474.86	6988	28678	34.97
GNFC	EQ	12-Apr-2022	848.20	849.95	870.00	833.85	859.55	857.30	854.32	3850454	32895.08	79536	612856	15.92
GOACARBON	EQ	12-Apr-2022	561.00	574.00	596.95	563.00	584.00	579.30	580.59	603082	3501.42	21314	164026	27.20
GOCLCORP	EQ	12-Apr-2022	292.25	292.25	310.00	284.60	304.00	303.90	300.48	61074	183.51	2024	27960	45.78
GOCOLORS	EQ	12-Apr-2022	1002.70	1014.00	1014.00	977.00	999.95	997.15	993.88	26625	264.62	2938	9341	35.08
GODFRYPHLP	EQ	12-Apr-2022	1234.70	1229.70	1241.00	1185.80	1222.80	1222.85	1212.77	297273	3605.23	23218	36829	12.39
GODHA	BE	12-Apr-2022	23.15	24.20	24.30	24.10	24.30	24.30	24.28	2550757	619.31	7224	-	-
GODREJAGRO	EQ	12-Apr-2022	505.35	507.90	514.10	493.25	498.05	499.65	500.56	377253	1888.39	11870	206875	54.84
GODREJCP	EQ	12-Apr-2022	812.25	810.00	815.75	801.25	805.10	806.10	807.95	1277820	10324.18	47147	718590	56.24
GODREJIND	EQ	12-Apr-2022	497.05	515.00	515.00	495.35	500.70	499.40	501.95	495275	2486.05	11043	181236	36.59
GODREJPROP	EQ	12-Apr-2022	1688.55	1680.00	1682.35	1596.60	1612.00	1610.95	1623.84	1008791	16381.19	42430	293131	29.06
GOENKA	BZ	12-Apr-2022	3.20	3.20	3.30	3.10	3.20	3.20	3.18	192927	6.13	401	-	-
GOKEX	EQ	12-Apr-2022	384.35	385.65	395.00	375.10	384.00	379.55	385.18	320642	1235.05	11733	74994	23.39
GOKUL	EQ	12-Apr-2022	39.65	42.00	42.70	38.95	39.35	39.20	40.54	1038077	420.86	10879	522406	50.32
GOKULAGRO	BE	12-Apr-2022	85.00	88.95	89.25	85.10	89.25	89.25	88.98	141995	126.35	1054	-	-
GOLDBEES	EQ	12-Apr-2022	45.22	44.88	45.58	44.88	45.25	45.20	45.30	4327749	1960.55	19890	2567048	59.32
GOLDENTOBC	EQ	12-Apr-2022	115.50	116.10	117.00	113.00	113.55	113.45	114.49	10306	11.80	525	6801	65.99
GOLDIAM	EQ	12-Apr-2022	157.40	157.05	158.35	153.00	154.30	153.75	154.95	139267	215.79	3565	84728	60.84
GOLDSHARE	EQ	12-Apr-2022	45.05	45.65	45.85	44.90	45.25	45.15	45.12	167081	75.38	460	122917	73.57
GOLDSTAR	SM	12-Apr-2022	24.55	24.30	25.75	23.35	25.75	25.75	24.96	114000	28.45	13	108000	94.74
GOLDTECH	EQ	12-Apr-2022	74.40	73.00	75.90	71.15	72.85	72.45	72.81	46755	34.04	545	31956	68.35
GOODLUCK	BE	12-Apr-2022	306.60	306.50	321.90	306.50	320.00	319.00	317.77	37787	120.08	424	-	-
GOODYEAR	EQ	12-Apr-2022	922.90	927.90	927.90	913.00	916.75	917.10	918.89	5713	52.50	714	3992	69.88
GPIL	EQ	12-Apr-2022	477.10	483.00	491.00	452.85	482.00	479.25	472.76	1760408	8322.42	30433	605239	34.38
GPPL	EQ	12-Apr-2022	91.90	91.50	93.40	90.50	91.20	90.95	91.49	856186	783.36	8127	360056	42.05
GPTINFRA	EQ	12-Apr-2022	83.65	84.70	84.80	81.50	81.90	81.90	82.71	34383	28.44	1463	16396	47.69
GRANULES	EQ	12-Apr-2022	310.05	310.00	311.50	300.00	301.85	301.70	302.71	1105943	3347.77	14918	511819	46.28
GRAPHITE	EQ	12-Apr-2022	579.50	580.00	580.85	553.50	561.00	560.70	563.31	1083903	6105.69	23114	344386	31.77
GRASIM	EQ	12-Apr-2022	1820.15	1802.00	1815.00	1750.00	1752.00	1755.50	1771.53	1501833	26605.42	50999	568111	37.83
GRAUWEIL	EQ	12-Apr-2022	59.95	60.00	60.15	58.90	59.40	59.35	59.34	102384	60.76	1052	76680	74.89
GRAVITA	BE	12-Apr-2022	319.50	318.00	320.50	309.00	314.00	311.00	313.90	89309	280.34	1860	-	-
GREAVESCOT	EQ	12-Apr-2022	199.80	200.00	201.90	190.10	193.70	193.30	194.78	2937747	5722.18	23235	1009702	34.37
GREENLAM	EQ	12-Apr-2022	370.60	371.00	390.00	365.45	386.90	383.50	380.14	156163	593.63	7613	103431	66.23
GREENPANEL	EQ	12-Apr-2022	581.05	581.05	582.00	554.30	560.95	561.15	567.93	148018	840.64	9385	81867	55.31
GREENPLY	EQ	12-Apr-2022	220.15	219.55	219.55	212.00	214.25	214.55	215.86	242353	523.14	5043	86307	35.61
GREENPOWER	EQ	12-Apr-2022	12.75	12.80	12.90	12.15	12.35	12.30	12.32	5852446	720.81	13044	3857548	65.91
GRINDWELL	EQ	12-Apr-2022	1958.20	1956.00	1983.80	1823.95	1855.00	1853.20	1893.16	70386	1332.52	12709	33044	46.95
GRINFRA	EQ	12-Apr-2022	1557.60	1562.00	1562.00	1521.65	1543.25	1554.05	1539.23	9834	151.37	1707	4413	44.87
GROBTEA	EQ	12-Apr-2022	1088.75	1062.15	1066.00	1050.00	1050.00	1052.45	1057.01	253	2.67	64	189	74.70
GRPLTD	EQ	12-Apr-2022	1455.40	1455.40	1457.50	1400.00	1421.50	1411.30	1414.72	2198	31.10	167	1809	82.30
GRSE	EQ	12-Apr-2022	270.70	272.00	319.35	263.00	307.80	312.75	301.42	12462892	37565.55	156565	1196313	9.60
GRWRHITECH	EQ	12-Apr-2022	760.50	760.50	764.85	735.00	741.65	740.20	743.86	11212	83.40	1328	7369	65.72
GSCLCEMENT	EQ	12-Apr-2022	49.10	49.00	49.00	47.15	47.90	47.65	48.21	312113	150.46	2963	153562	49.20
GSFC	EQ	12-Apr-2022	180.00	178.00	178.75	167.50	169.90	170.30	172.54	5598919	9660.11	37467	2082040	37.19
GSPL	EQ	12-Apr-2022	286.50	286.00	286.55	275.00	278.10	279.30	279.23	575990	1608.32	15424	257006	44.62
GSS	EQ	12-Apr-2022	132.15	133.90	135.00	130.50	130.50	130.75	132.25	67972	89.89	679	51088	75.16
GTL	EQ	12-Apr-2022	13.25	13.25	13.35	11.95	11.95	11.95	12.29	7109198	873.45	7516	4333953	60.96
GTLINFRA	EQ	12-Apr-2022	1.70	1.65	1.70	1.65	1.65	1.65	1.65	30270942	499.53	16525	18960340	62.64
GTPL	EQ	12-Apr-2022	208.25	208.50	215.70	205.40	206.75	207.10	209.33	146867	307.44	3904	36137	24.61
GUFICBIO	EQ	12-Apr-2022	248.15	255.60	283.65	255.60	269.80	269.10	272.51	3988563	10869.26	75746	641290	16.08
GUJALKALI	EQ	12-Apr-2022	936.25	940.60	944.85	884.00	895.50	895.75	904.74	711171	6434.25	27677	229102	32.21
GUJAPOLLO	EQ	12-Apr-2022	214.95	216.50	216.50	210.50	213.35	212.30	213.04	3654	7.78	224	1964	53.75
GUJGASLTD	EQ	12-Apr-2022	538.50	541.00	541.60	522.25	527.05	527.15	529.47	1166598	6176.84	28971	372836	31.96
GUJRAFFIA	BE	12-Apr-2022	37.65	38.20	39.00	36.15	38.40	38.20	38.01	3640	1.38	40	-	-
GULFOILLUB	EQ	12-Apr-2022	457.25	459.60	464.95	450.55	450.60	452.35	456.21	25984	118.54	1759	13444	51.74
GULFPETRO	EQ	12-Apr-2022	51.80	52.65	53.00	51.15	51.75	51.85	52.03	97117	50.53	1426	54770	56.40
GULPOLY	EQ	12-Apr-2022	372.60	375.00	375.00	356.00	361.00	361.60	363.34	64617	234.78	1723	36918	57.13
HAL	EQ	12-Apr-2022	1679.40	1683.95	1683.95	1639.10	1665.00	1670.95	1660.53	1474891	24491.06	68241	663457	44.98
HAPPSTMNDS	EQ	12-Apr-2022	1124.00	1116.40	1116.40	1090.00	1104.00	1096.35	1101.81	296009	3261.44	20370	126736	42.81
HARDWYN	EQ	12-Apr-2022	109.10	120.00	120.00	120.00	120.00	120.00	120.00	600	0.72	2	600	100.00
HARRMALAYA	EQ	12-Apr-2022	167.80	167.40	169.60	161.50	165.90	165.35	166.10	74877	124.37	1657	25281	33.76
HATHWAY	EQ	12-Apr-2022	21.15	21.25	21.30	20.10	20.55	20.50	20.65	9172468	1893.67	14501	3078448	33.56
HATSUN	EQ	12-Apr-2022	1080.40	1070.30	1077.70	1053.95	1060.00	1057.30	1060.44	49615	526.14	8131	34983	70.51
HAVELLS	EQ	12-Apr-2022	1275.20	1272.00	1278.00	1251.05	1255.50	1255.80	1259.07	844897	10637.85	45838	508546	60.19
HAVISHA	BE	12-Apr-2022	3.15	3.25	3.25	3.00	3.00	3.05	3.04	99565	3.03	190	-	-
HBANKETF	EQ	12-Apr-2022	374.94	381.18	381.18	371.70	376.76	376.83	373.59	1260	4.71	99	649	51.51
HBLPOWER	EQ	12-Apr-2022	65.10	65.05	66.00	63.60	65.00	65.15	64.80	2392301	1550.16	11646	716615	29.96
HBSL	EQ	12-Apr-2022	54.90	55.90	55.90	53.25	54.00	54.35	54.44	6144	3.34	330	3979	64.76
HCC	EQ	12-Apr-2022	18.20	18.15	18.35	17.40	17.80	17.65	17.77	9516313	1691.27	9508	4149905	43.61
HCG	EQ	12-Apr-2022	294.00	294.00	296.50	286.35	290.50	289.85	289.57	167145	484.01	10449	111385	66.64
HCL-INSYS	EQ	12-Apr-2022	20.20	20.50	20.50	19.55	19.65	19.65	19.71	415722	81.96	2571	332416	79.96
HCLTECH	EQ	12-Apr-2022	1133.50	1129.80	1141.70	1119.55	1131.50	1131.15	1133.98	2906617	32960.35	111379	1416772	48.74
HDFC	EQ	12-Apr-2022	2424.70	2411.20	2443.70	2399.00	2426.55	2425.70	2423.08	5390147	130607.75	201796	3677072	68.22
HDFC	W3	12-Apr-2022	584.50	584.95	590.00	570.05	574.00	573.50	577.15	20400	117.74	33	16800	82.35
HDFCAMC	EQ	12-Apr-2022	2257.00	2255.00	2255.00	2211.15	2222.00	2221.40	2229.65	162997	3634.27	15432	78472	48.14
HDFCBANK	EQ	12-Apr-2022	1496.15	1484.00	1506.85	1480.15	1494.90	1493.50	1492.32	13717701	204712.06	365154	9237043	67.34
HDFCLIFE	EQ	12-Apr-2022	567.40	566.50	572.80	560.45	563.95	562.30	565.91	4518691	25571.60	70665	2695695	59.66
HDFCMFGETF	EQ	12-Apr-2022	46.41	46.45	46.64	46.25	46.40	46.55	46.46	765266	355.58	1100	463807	60.61
HDFCNIFETF	EQ	12-Apr-2022	189.87	189.90	189.90	187.15	188.57	188.57	188.37	58774	110.71	426	45134	76.79
HDFCSENETF	EQ	12-Apr-2022	635.33	642.00	648.05	610.00	634.29	632.19	632.64	4127	26.11	212	2984	72.30
HDIL	BZ	12-Apr-2022	7.95	7.60	7.80	7.60	7.60	7.60	7.60	417440	31.73	1672	-	-
HEALTHY	EQ	12-Apr-2022	8.67	8.90	8.90	8.57	8.63	8.61	8.62	21283	1.83	467	15919	74.80
HECPROJECT	EQ	12-Apr-2022	37.20	37.85	37.90	36.35	36.40	36.35	36.64	457	0.17	15	405	88.62
HEG	EQ	12-Apr-2022	1377.20	1384.10	1384.10	1330.90	1340.50	1337.25	1350.07	246400	3326.58	13947	75011	30.44
HEIDELBERG	EQ	12-Apr-2022	206.90	206.90	207.85	201.20	201.90	201.85	203.30	130380	265.06	5949	73855	56.65
HEMIPROP	EQ	12-Apr-2022	125.80	125.00	125.60	121.90	123.40	123.10	123.37	592329	730.73	4536	206176	34.81
HERANBA	EQ	12-Apr-2022	642.65	644.00	644.00	625.90	631.50	631.45	632.19	84766	535.88	4398	44880	52.95
HERCULES	EQ	12-Apr-2022	158.85	158.00	158.70	153.00	154.00	153.80	154.59	33810	52.27	1027	18553	54.87
HERITGFOOD	EQ	12-Apr-2022	342.30	338.05	340.15	325.35	331.35	331.30	333.18	85568	285.09	3438	43949	51.36
HEROMOTOCO	EQ	12-Apr-2022	2335.40	2324.95	2325.95	2285.50	2294.00	2297.90	2302.65	502227	11564.51	37473	202860	40.39
HESTERBIO	EQ	12-Apr-2022	2813.35	2807.00	2845.00	2751.00	2815.50	2822.90	2811.71	8340	234.50	1537	4460	53.48
HEXATRADEX	EQ	12-Apr-2022	189.30	193.00	204.40	181.20	204.40	198.95	195.93	140538	275.36	1451	96792	68.87
HFCL	EQ	12-Apr-2022	81.45	81.50	82.00	78.25	79.10	79.05	79.83	11829428	9443.54	31817	4701754	39.75
HGINFRA	EQ	12-Apr-2022	627.90	634.00	636.45	620.00	624.00	624.10	628.16	119517	750.76	6158	48548	40.62
HGS	EQ	12-Apr-2022	1113.55	1101.00	1114.30	1091.30	1100.00	1096.60	1100.46	35533	391.03	3412	18918	53.24
HIKAL	EQ	12-Apr-2022	439.55	438.50	439.55	431.10	435.00	433.60	434.72	73620	320.04	3165	45672	62.04
HIL	EQ	12-Apr-2022	4028.40	4028.40	4028.40	3901.00	3915.00	3918.00	3960.88	11048	437.60	2593	6452	58.40
HILTON	EQ	12-Apr-2022	37.35	39.20	39.20	37.00	39.20	39.20	39.18	109816	43.02	206	82277	74.92
HIMATSEIDE	EQ	12-Apr-2022	165.40	164.15	165.70	158.00	160.95	160.40	160.29	228564	366.36	5996	118617	51.90
HINDALCO	EQ	12-Apr-2022	576.35	570.60	570.80	538.60	543.10	542.35	547.05	16701775	91366.75	273318	7629659	45.68
HINDCOMPOS	EQ	12-Apr-2022	316.55	311.15	319.95	307.25	309.05	311.40	314.14	9441	29.66	618	5251	55.62
HINDCON	EQ	12-Apr-2022	72.50	69.55	72.95	66.25	70.10	70.70	70.88	29462	20.88	333	19558	66.38
HINDCOPPER	EQ	12-Apr-2022	124.45	123.95	123.95	118.60	121.60	121.00	120.48	5631054	6784.53	23830	2222140	39.46
HINDMOTORS	EQ	12-Apr-2022	12.95	12.90	13.05	12.15	12.40	12.25	12.35	459308	56.71	2045	373992	81.43
HINDNATGLS	BE	12-Apr-2022	16.00	16.40	16.70	15.35	16.60	16.60	16.17	167588	27.10	556	-	-
HINDOILEXP	EQ	12-Apr-2022	196.70	197.00	199.30	194.45	197.00	196.90	196.93	451622	889.37	5072	168723	37.36
HINDPETRO	EQ	12-Apr-2022	301.60	300.80	300.80	286.65	289.00	288.90	291.19	3889271	11325.20	64398	1495860	38.46
HINDUNILVR	EQ	12-Apr-2022	2163.05	2140.90	2165.00	2125.00	2129.00	2132.25	2138.76	1370233	29305.93	82744	897815	65.52
HINDZINC	EQ	12-Apr-2022	348.55	348.00	348.05	337.10	340.80	340.35	340.79	712314	2427.47	19887	307324	43.14
HIRECT	EQ	12-Apr-2022	214.50	210.00	217.15	207.10	208.00	208.50	210.19	13843	29.10	803	7642	55.20
HISARMETAL	EQ	12-Apr-2022	133.35	133.35	133.55	129.05	130.10	130.40	130.48	23337	30.45	1099	10176	43.60
HITECH	EQ	12-Apr-2022	525.50	518.00	565.00	514.75	562.00	559.90	552.75	130161	719.47	3711	80548	61.88
HITECHCORP	EQ	12-Apr-2022	283.95	280.00	285.00	275.10	275.10	275.90	278.31	8860	24.66	452	5703	64.37
HITECHGEAR	EQ	12-Apr-2022	240.80	239.85	239.85	233.25	234.00	234.20	235.12	4838	11.38	307	2454	50.72
HLEGLAS	EQ	12-Apr-2022	5733.65	5725.00	5750.35	5585.00	5680.00	5681.55	5641.33	4902	276.54	1563	2359	48.12
HLVLTD	EQ	12-Apr-2022	11.40	11.30	11.55	10.80	11.20	11.15	11.02	381616	42.05	779	237146	62.14
HMT	BZ	12-Apr-2022	28.35	27.50	28.50	27.45	27.65	27.70	27.88	1722	0.48	48	-	-
HMVL	EQ	12-Apr-2022	70.35	70.80	71.75	68.45	69.00	69.05	69.53	102320	71.15	1809	67471	65.94
HNDFDS	EQ	12-Apr-2022	1910.70	1932.00	1932.00	1881.05	1907.45	1909.10	1899.68	5999	113.96	605	4195	69.93
HNGSNGBEES	EQ	12-Apr-2022	312.33	310.57	314.99	310.49	311.80	312.42	311.97	2278	7.11	153	1999	87.75
HOMEFIRST	EQ	12-Apr-2022	790.40	794.90	794.90	743.25	759.00	755.85	767.72	76314	585.88	7976	39182	51.34
HONAUT	EQ	12-Apr-2022	40340.70	40457.00	40507.00	39641.00	39750.00	39777.55	39872.69	2209	880.79	1143	1014	45.90
HONDAPOWER	EQ	12-Apr-2022	1252.95	1252.95	1268.00	1244.45	1246.15	1250.95	1254.95	5740	72.03	683	4014	69.93
HOTELRUGBY	BE	12-Apr-2022	4.05	4.25	4.25	4.25	4.25	4.25	4.25	210	0.01	2	-	-
HOVS	EQ	12-Apr-2022	64.85	68.00	69.40	61.25	63.55	63.20	64.72	235662	152.52	2518	97871	41.53
HPAL	EQ	12-Apr-2022	446.15	445.00	445.00	427.05	433.00	432.20	435.71	95819	417.50	5679	38548	40.23
HPL	EQ	12-Apr-2022	70.15	70.00	72.00	67.70	70.15	70.10	70.00	219496	153.64	4216	68879	31.38
HSCL	EQ	12-Apr-2022	78.70	78.50	79.00	75.00	76.40	76.30	76.50	4688460	3586.75	24694	2208336	47.10
HSIL	EQ	12-Apr-2022	317.95	317.95	317.95	306.00	311.00	311.10	311.26	152963	476.11	6991	49226	32.18
HTMEDIA	EQ	12-Apr-2022	33.45	33.45	33.45	32.25	32.45	32.45	32.77	1215597	398.40	7509	479705	39.46
HUBTOWN	EQ	12-Apr-2022	47.45	49.80	49.80	48.65	49.80	49.80	49.79	292509	145.63	258	272386	93.12
HUDCO	EQ	12-Apr-2022	37.45	37.25	37.50	36.30	36.55	36.45	36.71	1595319	585.66	7596	772352	48.41
HUDCO	N2	12-Apr-2022	1162.06	1162.00	1169.00	1162.00	1169.00	1169.00	1166.35	1290	15.05	17	1280	99.22
HUDCO	N5	12-Apr-2022	1148.13	1147.01	1147.01	1147.00	1147.00	1147.00	1147.00	647	7.42	2	647	100.00
HUDCO	N6	12-Apr-2022	1250.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	2	0.02	2	2	100.00
HUDCO	N8	12-Apr-2022	1215.51	1215.50	1215.50	1215.50	1215.50	1215.50	1215.50	1	0.01	1	1	100.00
HUDCO	N9	12-Apr-2022	1227.00	1223.00	1223.00	1222.51	1222.51	1222.51	1222.97	168	2.05	4	159	94.64
HUDCO	ND	12-Apr-2022	1260.00	1270.00	1270.00	1260.00	1260.00	1260.00	1269.90	1020	12.95	11	1020	100.00
HUDCO	NE	12-Apr-2022	1393.00	1395.00	1398.00	1383.00	1385.00	1385.00	1390.98	1182	16.44	31	974	82.40
HUHTAMAKI	EQ	12-Apr-2022	171.70	172.00	174.80	166.00	169.50	168.35	169.02	165037	278.94	5587	67421	40.85
IBMFNIFTY	EQ	12-Apr-2022	182.12	178.05	184.84	178.05	179.52	182.12	182.23	662	1.21	203	225	33.99
IBREALEST	EQ	12-Apr-2022	114.30	114.00	114.50	108.20	109.10	109.10	110.53	10658786	11781.42	47174	3466860	32.53
IBUCCREDIT	NB	12-Apr-2022	923.00	910.10	910.10	910.05	910.05	910.05	910.08	66	0.60	2	66	100.00
IBULHSGFIN	EQ	12-Apr-2022	172.95	171.80	173.20	165.35	166.85	167.10	168.01	9101104	15290.68	48130	1625207	17.86
IBULHSGFIN	NA	12-Apr-2022	944.99	951.00	951.00	921.12	921.12	923.55	928.08	971	9.01	36	961	98.97
IBULHSGFIN	NE	12-Apr-2022	920.00	935.00	935.00	901.00	901.00	920.28	923.59	666	6.15	17	666	100.00
IBULHSGFIN	NH	12-Apr-2022	1020.00	982.10	1019.00	982.10	1019.00	1019.00	1000.55	20	0.20	2	10	50.00
IBULHSGFIN	NN	12-Apr-2022	980.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
IBULHSGFIN	NT	12-Apr-2022	974.75	980.00	980.00	980.00		980.00	980.00	13	0.13	2	13	100.00
ICDSLTD	BE	12-Apr-2022	43.15	43.20	43.20	41.20	43.00	42.90	42.75	763	0.33	27	-	-
ICEMAKE	BE	12-Apr-2022	109.50	112.50	112.50	106.00	108.00	107.65	107.82	21734	23.43	282	-	-
ICICI500	EQ	12-Apr-2022	25.41	25.80	25.80	25.05	25.08	25.12	25.10	89553	22.48	407	66213	73.94
ICICI5GSEC	EQ	12-Apr-2022	50.74	51.00	51.00	50.50	50.50	50.50	50.93	61	0.03	27	56	91.80
ICICIALPLV	EQ	12-Apr-2022	174.80	175.90	176.81	172.00	172.80	173.08	173.09	67275	116.45	361	46398	68.97
ICICIAUTO	EQ	12-Apr-2022	109.38	109.35	109.35	107.60	108.50	108.37	107.82	49226	53.07	239	42501	86.34
ICICIB22	EQ	12-Apr-2022	51.54	51.40	51.40	49.50	50.97	51.07	51.01	250029	127.54	1350	219181	87.66
ICICIBANK	EQ	12-Apr-2022	759.60	757.00	768.90	750.25	764.00	763.85	759.11	14020000	106426.68	311639	8212347	58.58
ICICIBANKN	EQ	12-Apr-2022	374.52	377.98	377.98	371.61	376.00	375.68	373.69	7825	29.24	206	6458	82.53
ICICIBANKP	EQ	12-Apr-2022	187.99	187.50	189.19	186.10	188.99	189.01	186.99	46770	87.45	192	4565	9.76
ICICICONSU	EQ	12-Apr-2022	71.44	72.10	72.10	70.17	70.93	70.90	70.99	47431	33.67	47	27273	57.50
ICICIFMCG	EQ	12-Apr-2022	386.53	386.53	386.53	382.66	382.68	383.06	383.96	12420	47.69	133	3033	24.42
ICICIGI	EQ	12-Apr-2022	1356.00	1356.00	1367.40	1345.35	1351.90	1352.60	1353.59	362320	4904.33	19973	206321	56.94
ICICIGOLD	EQ	12-Apr-2022	46.33	46.33	46.74	46.11	46.30	46.28	46.34	264584	122.62	3126	163610	61.84
ICICILIQ	EQ	12-Apr-2022	999.99	999.29	1000.01	999.29	999.99	999.99	1000.00	194014	1940.14	323	185533	95.63
ICICILOVOL	EQ	12-Apr-2022	139.17	141.10	141.10	135.69	137.00	137.52	138.59	2589530	3588.71	1907	2550171	98.48
ICICIM150	EQ	12-Apr-2022	119.15	119.93	119.93	116.12	117.00	116.72	117.43	77800	91.36	603	41055	52.77
ICICIMCAP	EQ	12-Apr-2022	108.12	108.95	108.95	105.72	105.86	106.39	106.70	32240	34.40	422	5812	18.03
ICICINF100	EQ	12-Apr-2022	195.37	196.99	196.99	193.02	194.50	194.49	194.38	8206	15.95	325	5756	70.14
ICICINIFTY	EQ	12-Apr-2022	190.53	194.11	194.11	185.11	188.71	188.85	189.15	680559	1287.27	4654	472146	69.38
ICICINV20	EQ	12-Apr-2022	99.22	100.00	102.70	97.37	97.78	97.78	98.45	94782	93.32	1377	37112	39.16
ICICINXT50	EQ	12-Apr-2022	44.93	45.40	45.55	44.28	44.57	44.57	44.80	156141	69.96	1163	135067	86.50
ICICIPHARM	EQ	12-Apr-2022	86.92	87.50	87.50	86.00	86.49	86.18	86.27	7331	6.32	86	3815	52.04
ICICIPRULI	EQ	12-Apr-2022	537.15	537.15	539.60	527.40	533.05	535.30	533.59	1730635	9234.55	59422	756162	43.69
ICICISENSX	EQ	12-Apr-2022	643.07	649.00	649.00	636.65	638.50	638.66	637.28	6459	41.16	222	5763	89.22
ICICISILVE	EQ	12-Apr-2022	69.39	69.75	70.25	69.39	69.80	69.67	69.93	172382	120.54	934	130786	75.87
ICICITECH	EQ	12-Apr-2022	356.89	359.96	359.96	350.00	351.99	351.62	352.69	332846	1173.91	1457	176732	53.10
ICIL	EQ	12-Apr-2022	179.90	180.50	180.50	174.00	175.95	175.50	176.17	158587	279.38	4110	90086	56.81
ICRA	EQ	12-Apr-2022	4385.85	4395.00	4434.70	4300.00	4301.00	4317.75	4357.93	2201	95.92	721	1374	62.43
IDBI	EQ	12-Apr-2022	47.35	47.40	47.40	45.65	45.75	45.95	46.37	4961782	2300.85	11761	2498197	50.35
IDBIGOLD	EQ	12-Apr-2022	4814.55	4859.95	4859.95	4789.95	4816.00	4811.15	4812.07	349	16.79	84	201	57.59
IDEA	EQ	12-Apr-2022	10.85	10.90	11.00	10.45	10.60	10.60	10.64	174071705	18529.49	126512	49892594	28.66
IDFC	EQ	12-Apr-2022	63.30	63.00	63.05	61.30	61.75	61.65	61.82	8643992	5343.84	17605	3304566	38.23
IDFCFIRSTB	EQ	12-Apr-2022	42.40	42.40	42.40	40.95	41.60	41.60	41.45	28215022	11694.17	46615	8694261	30.81
IDFNIFTYET	EQ	12-Apr-2022	185.26	185.26	185.26	184.20	184.29	184.29	184.53	627	1.16	13	625	99.68
IEX	EQ	12-Apr-2022	235.90	237.00	237.80	231.10	235.15	234.70	234.64	6808065	15974.14	78390	2339206	34.36
IFBAGRO	EQ	12-Apr-2022	689.60	677.00	699.90	665.00	680.20	683.65	682.31	14598	99.60	1047	7410	50.76
IFBIND	EQ	12-Apr-2022	979.10	983.90	983.90	961.00	965.00	968.95	973.09	11550	112.39	1269	5528	47.86
IFCI	EQ	12-Apr-2022	12.85	12.85	12.85	12.40	12.55	12.55	12.58	4315679	542.93	5256	1939724	44.95
IFCI	NH	12-Apr-2022	1048.00	1045.60	1048.80	1040.00	1048.80	1048.80	1042.85	1052	10.97	16	1052	100.00
IFCI	NI	12-Apr-2022	2025.00	2040.00	2040.00	2040.00	2040.00	2040.00	2040.00	40	0.82	1	40	100.00
IFCI	NL	12-Apr-2022	1020.32	1022.95	1023.00	1019.05	1019.05	1019.05	1019.52	549	5.60	7	549	100.00
IFCI	NM	12-Apr-2022	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	10	0.20	1	10	100.00
IFGLEXPOR	EQ	12-Apr-2022	295.60	301.85	301.85	287.40	288.00	290.75	291.51	20956	61.09	923	8970	42.80
IGARASHI	EQ	12-Apr-2022	402.35	403.00	404.40	385.15	389.95	388.00	391.63	56978	223.14	3745	24219	42.51
IGL	EQ	12-Apr-2022	385.95	387.00	387.45	372.50	377.25	377.45	378.65	2125154	8046.98	29115	848801	39.94
IGPL	EQ	12-Apr-2022	786.30	789.00	789.00	753.10	762.00	760.40	763.88	118824	907.67	6912	41746	35.13
IIFCL	N2	12-Apr-2022	1081.10	1080.65	1080.65	1080.65	1080.65	1080.65	1080.65	5	0.05	1	5	100.00
IIFCL	N4	12-Apr-2022	1364.33	1362.00	1366.00	1362.00	1364.90	1364.90	1364.21	3102	42.32	29	2885	93.00
IIFL	EQ	12-Apr-2022	349.75	348.00	353.30	336.00	340.05	339.80	343.02	1505416	5163.83	19687	646081	42.92
IIFL	N3	12-Apr-2022	1339.42	1339.60	1339.60	1339.60	1339.60	1339.60	1339.60	10	0.13	1	10	100.00
IIFL	N4	12-Apr-2022	1010.12	1010.12	1010.50	1010.00	1010.50	1010.50	1010.32	736	7.44	22	736	100.00
IIFL	N5	12-Apr-2022	1020.00	1040.00	1040.00	1035.00	1035.00	1035.00	1035.83	60	0.62	2	60	100.00
IIFL	N6	12-Apr-2022	1019.85	1020.00	1021.00	1010.00	1020.00	1020.00	1013.23	775	7.85	13	700	90.32
IIFL	N7	12-Apr-2022	1008.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	21	0.21	3	21	100.00
IIFL	NC	12-Apr-2022	1005.00	1006.01	1024.99	1006.00	1024.99	1024.99	1015.50	200	2.03	3	200	100.00
IIFL	NE	12-Apr-2022	972.00	842.20	979.99	842.20	970.00	970.23	969.51	1291	12.52	22	1271	98.45
IIFL	NF	12-Apr-2022	981.42	981.50	984.99	979.00	983.79	983.43	982.01	2108	20.70	25	1873	88.85
IIFL	NG	12-Apr-2022	1000.00	1005.00	1015.00	1000.00	1015.00	1008.23	1008.24	85	0.86	3	85	100.00
IIFL	NH	12-Apr-2022	1001.20	1001.20	1005.00	1000.21	1005.00	1005.00	1003.66	62	0.62	6	51	82.26
IIFL	NI	12-Apr-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFL	NL	12-Apr-2022	945.80	941.10	954.98	941.00	950.00	949.71	949.54	824	7.82	18	824	100.00
IIFLSEC	EQ	12-Apr-2022	104.65	105.00	105.00	100.85	101.80	101.55	102.47	698075	715.31	9044	299028	42.84
IIFLWAM	EQ	12-Apr-2022	1823.95	1830.00	1833.00	1755.55	1763.00	1776.40	1806.38	66245	1196.63	4027	55426	83.67
IIHFL	N4	12-Apr-2022	999.66	1000.00	1014.00	998.01	1012.00	1013.88	1009.77	621	6.27	16	621	100.00
IIHFL	N5	12-Apr-2022	989.00	984.00	988.99	981.01	981.01	981.10	986.37	430	4.24	11	342	79.53
IIHFL	N6	12-Apr-2022	980.00	952.20	985.00	952.20	985.00	985.00	968.60	20	0.19	4	20	100.00
IIHFL	N7	12-Apr-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	5	0.05	1	5	100.00
IIHFL	N9	12-Apr-2022	939.86	935.20	936.00	935.00	935.00	935.00	935.12	92	0.86	6	92	100.00
IIHFL	NC	12-Apr-2022	915.00	940.00	940.00	912.00	912.00	912.07	931.84	1510	14.07	15	1500	99.34
IIHFL	ND	12-Apr-2022	980.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
IITL	BE	12-Apr-2022	117.00	117.00	122.50	113.20	122.50	122.20	121.17	20772	25.17	208	-	-
IL&FSENGG	BZ	12-Apr-2022	15.45	16.20	16.20	16.20	16.20	16.20	16.20	41695	6.75	139	-	-
IL&FSTRANS	BZ	12-Apr-2022	5.50	5.70	5.70	5.45	5.50	5.50	5.50	58954	3.24	49	-	-
IMAGICAA	EQ	12-Apr-2022	17.05	16.50	16.80	16.25	16.60	16.65	16.50	447086	73.76	1562	313307	70.08
IMFA	EQ	12-Apr-2022	491.75	504.00	513.00	472.00	482.90	480.70	492.78	666395	3283.88	20521	220874	33.14
IMPAL	EQ	12-Apr-2022	775.05	774.45	781.70	773.00	773.00	773.70	774.69	676	5.24	65	543	80.33
IMPEXFERRO	EQ	12-Apr-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	7316	0.20	9	7316	100.00
INCREDIBLE	EQ	12-Apr-2022	24.25	24.00	25.00	23.40	24.50	24.15	24.21	12677	3.07	113	5211	41.11
INDBANK	EQ	12-Apr-2022	26.70	26.50	26.70	25.40	26.10	25.90	25.89	91687	23.74	776	50784	55.39
INDHOTEL	EQ	12-Apr-2022	250.70	251.00	257.00	242.75	249.00	249.00	249.40	9679008	24139.48	80114	2801152	28.94
INDIACEM	EQ	12-Apr-2022	230.10	229.70	229.70	219.75	225.55	225.20	224.57	3092946	6945.89	22488	477348	15.43
INDIAGLYCO	EQ	12-Apr-2022	1099.80	1107.90	1107.90	1055.20	1069.00	1070.55	1070.15	78038	835.12	5220	27756	35.57
INDIAMART	EQ	12-Apr-2022	5066.15	5085.00	5085.00	4905.00	5000.20	5009.45	4986.67	164034	8179.83	19746	43615	26.59
INDIANB	EQ	12-Apr-2022	171.20	170.00	170.00	164.10	167.20	167.10	166.38	1981666	3297.15	15150	517185	26.10
INDIANCARD	EQ	12-Apr-2022	286.75	280.45	287.95	280.00	285.00	284.05	283.10	1835	5.19	53	1682	91.66
INDIANHUME	EQ	12-Apr-2022	204.40	203.95	204.40	197.30	200.00	199.30	199.73	23698	47.33	886	13830	58.36
INDIGO	EQ	12-Apr-2022	1991.55	2001.85	2001.85	1922.85	1931.30	1932.85	1945.72	693537	13494.28	39010	160142	23.09
INDIGOPNTS	EQ	12-Apr-2022	1625.25	1648.00	1740.00	1615.45	1638.90	1640.95	1692.72	408488	6914.57	35161	80641	19.74
INDIGRID	IV	12-Apr-2022	148.22	149.20	149.20	147.50	148.46	148.43	148.50	212451	315.48	629	177923	83.75
INDIGRID	ND	12-Apr-2022	1043.00	1040.85	1070.00	1040.55	1070.00	1070.00	1061.13	661	7.01	3	661	100.00
INDIGRID	NJ	12-Apr-2022	1102.30	1103.01	1105.00	1102.00	1105.00	1105.00	1102.63	1300	14.33	9	969	74.54
INDIGRID	NL	12-Apr-2022	1049.99	1050.00	1050.00	1049.00	1049.00	1049.00	1049.50	200	2.10	2	200	100.00
INDLMETER	EQ	12-Apr-2022	14.35	14.85	15.75	14.00	15.75	15.75	15.28	161845	24.73	641	81242	50.20
INDNIPPON	EQ	12-Apr-2022	479.50	478.80	484.65	463.55	472.00	472.15	470.70	53524	251.94	3922	16783	31.36
INDOBORAX	EQ	12-Apr-2022	162.40	161.40	164.20	155.25	159.15	160.50	161.15	27422	44.19	961	17691	64.51
INDOCO	EQ	12-Apr-2022	396.45	398.50	402.10	390.45	397.10	396.85	397.68	55283	219.85	3054	24393	44.12
INDORAMA	EQ	12-Apr-2022	76.60	76.60	76.90	73.60	75.35	74.90	74.86	185053	138.53	3014	81377	43.97
INDOSOLAR	BZ	12-Apr-2022	4.70	4.90	4.90	4.70	4.90	4.90	4.89	527345	25.79	1151	-	-
INDOSTAR	EQ	12-Apr-2022	241.30	241.30	241.80	231.90	235.45	235.85	235.89	47837	112.84	1519	25750	53.83
INDOTECH	EQ	12-Apr-2022	232.30	232.30	235.95	225.05	230.30	227.85	229.89	9088	20.89	401	4600	50.62
INDOTHAI	EQ	12-Apr-2022	370.95	360.20	373.75	356.15	371.95	367.85	365.54	4271	15.61	149	2876	67.34
INDOWIND	EQ	12-Apr-2022	18.25	18.10	18.50	17.50	17.75	17.80	17.82	291913	52.03	1396	215886	73.96
INDRAMEDCO	EQ	12-Apr-2022	68.30	68.00	68.80	66.00	67.00	66.95	67.00	105959	70.99	2440	47197	44.54
INDSWFTLAB	EQ	12-Apr-2022	72.95	72.35	73.15	69.40	71.60	71.45	71.39	53847	38.44	909	29402	54.60
INDSWFTLTD	EQ	12-Apr-2022	12.65	12.50	12.85	11.95	12.85	12.65	12.39	25205	3.12	128	14155	56.16
INDTERRAIN	EQ	12-Apr-2022	56.55	56.00	62.50	53.40	60.90	60.70	59.01	976160	576.08	8310	469839	48.13
INDUSINDBK	EQ	12-Apr-2022	980.45	977.00	987.65	966.00	986.00	985.10	976.87	1963842	19184.21	57070	405571	20.65
INDUSTOWER	EQ	12-Apr-2022	218.50	218.50	220.00	215.25	217.10	217.00	217.44	2072519	4506.43	40161	1042480	50.30
INEOSSTYRO	EQ	12-Apr-2022	1109.55	1105.00	1129.50	1094.65	1097.30	1104.30	1111.46	19075	212.01	2785	9927	52.04
INFIBEAM	EQ	12-Apr-2022	20.00	20.10	20.20	19.60	20.05	20.05	19.84	3964917	786.76	4235	2951731	74.45
INFOBEAN	EQ	12-Apr-2022	743.15	757.85	798.00	746.05	777.00	776.80	775.53	86585	671.49	5981	32766	37.84
INFOMEDIA	BE	12-Apr-2022	5.00	4.75	5.25	4.75	5.00	5.00	5.11	3826	0.20	13	-	-
INFRABEES	EQ	12-Apr-2022	542.86	542.00	542.00	532.20	533.55	534.06	535.00	1493	7.99	197	947	63.43
INFY	EQ	12-Apr-2022	1766.55	1757.50	1757.50	1727.75	1737.90	1742.45	1741.39	6456184	112427.09	268976	3981647	61.67
INGERRAND	EQ	12-Apr-2022	1636.50	1648.00	1650.00	1596.00	1607.90	1605.65	1607.41	18829	302.66	3051	9106	48.36
INNOVATIVE	SM	12-Apr-2022	5.30	5.35	5.35	5.05	5.05	5.05	5.09	516000	26.25	109	414000	80.23
INOXLEISUR	EQ	12-Apr-2022	508.25	507.95	526.95	503.05	516.80	515.75	517.29	2229249	11531.63	35262	441961	19.83
INOXWIND	EQ	12-Apr-2022	109.35	108.80	118.20	105.60	118.00	115.90	113.47	1487226	1687.60	13276	777387	52.27
INSECTICID	EQ	12-Apr-2022	657.85	661.15	675.00	653.35	654.00	659.05	665.44	22167	147.51	1911	11011	49.67
INSPIRISYS	BE	12-Apr-2022	56.60	57.60	57.60	53.80	54.30	54.30	54.04	13913	7.52	42	-	-
INTELLECT	EQ	12-Apr-2022	951.85	950.00	950.00	901.25	918.00	918.05	925.44	626457	5797.47	23818	274257	43.78
INTENTECH	EQ	12-Apr-2022	87.45	86.50	87.35	82.50	84.30	83.70	84.01	116926	98.23	1688	63889	54.64
INTLCONV	EQ	12-Apr-2022	83.50	83.50	84.95	78.60	80.80	80.75	82.84	518394	429.43	4529	145931	28.15
INVENTURE	EQ	12-Apr-2022	3.85	3.85	3.85	3.75	3.75	3.75	3.78	4178850	158.04	2897	2866732	68.60
IOB	EQ	12-Apr-2022	19.20	19.10	19.15	18.65	19.10	18.95	18.91	2245165	424.60	4540	733994	32.69
IOC	EQ	12-Apr-2022	128.85	128.45	128.80	125.20	126.00	126.05	126.78	9722449	12326.14	62624	4117642	42.35
IOLCP	EQ	12-Apr-2022	487.90	484.80	485.15	462.90	465.50	465.30	469.96	435856	2048.33	14914	217066	49.80
IONEXCHANG	EQ	12-Apr-2022	1710.10	1704.55	1727.00	1666.50	1710.70	1705.50	1694.29	7741	131.16	1791	4426	57.18
IPCALAB	EQ	12-Apr-2022	1037.30	1039.60	1050.80	1022.40	1044.95	1041.35	1038.58	406540	4222.24	15786	252703	62.16
IPL	EQ	12-Apr-2022	303.75	300.00	307.70	298.20	301.30	301.70	302.92	176625	535.02	3787	80045	45.32
IRB	EQ	12-Apr-2022	255.20	255.95	255.95	242.70	246.30	245.75	247.55	1052309	2604.99	12552	516705	49.10
IRBINVIT	IV	12-Apr-2022	53.49	53.70	53.78	53.11	53.50	53.50	53.50	424077	226.87	1140	401141	94.59
IRCON	EQ	12-Apr-2022	43.45	43.40	43.45	42.35	43.20	43.15	42.90	1376752	590.63	7072	457603	33.24
IRCTC	EQ	12-Apr-2022	801.40	801.40	801.95	776.40	783.80	783.60	785.05	2743228	21535.64	87954	1037581	37.82
IREDA	N5	12-Apr-2022	1256.00	1256.00	1256.00	1250.00	1250.00	1250.00	1252.40	250	3.13	3	250	100.00
IREDA	N6	12-Apr-2022	1375.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	27	0.37	1	27	100.00
IREDA	N7	12-Apr-2022	1216.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	160	1.95	4	160	100.00
IRFC	EQ	12-Apr-2022	22.50	22.40	22.45	22.10	22.30	22.25	22.22	5415858	1203.37	13612	2745702	50.70
IRFC	N2	12-Apr-2022	1190.00	1191.00	1199.80	1189.99	1194.00	1194.00	1191.76	2314	27.58	34	2047	88.46
IRFC	N3	12-Apr-2022	1054.25	1068.50	1068.50	1068.50	1068.50	1068.50	1068.50	100	1.07	1	100	100.00
IRFC	N7	12-Apr-2022	1080.00	1080.00	1100.00	1070.00	1070.00	1070.00	1080.58	2174	23.49	19	2174	100.00
IRFC	N9	12-Apr-2022	1066.00	1066.00	1066.00	1065.00	1065.09	1065.09	1065.01	233	2.48	4	233	100.00
IRFC	NA	12-Apr-2022	1233.23	1235.00	1242.00	1235.00	1242.00	1242.00	1241.99	600	7.45	5	600	100.00
IRFC	ND	12-Apr-2022	1063.10	1062.85	1062.85	1062.85	1062.85	1062.85	1062.85	5	0.05	1	5	100.00
IRFC	NE	12-Apr-2022	1263.00	1287.00	1287.00	1276.96	1276.96	1276.96	1278.22	58	0.74	3	58	100.00
IRFC	NJ	12-Apr-2022	1227.00	1226.50	1226.50	1220.00	1220.00	1220.00	1220.50	429	5.24	6	429	100.00
IRFC	NK	12-Apr-2022	1302.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	50	0.65	1	50	100.00
IRFC	NO	12-Apr-2022	1240.65	1245.00	1245.00	1240.00	1240.00	1240.00	1244.44	4508	56.10	12	4503	99.89
IRIS	EQ	12-Apr-2022	110.80	110.75	112.30	105.35	108.70	108.35	108.75	9396	10.22	504	4026	42.85
IRISDOREME	EQ	12-Apr-2022	211.25	214.95	214.95	205.00	206.00	209.15	207.23	58170	120.55	448	26783	46.04
ISEC	EQ	12-Apr-2022	622.95	623.50	629.00	618.05	626.00	625.40	623.00	229967	1432.70	8514	114406	49.75
ISFT	EQ	12-Apr-2022	196.15	196.00	196.00	187.60	192.05	192.25	191.38	26176	50.10	1159	12329	47.10
ISGEC	EQ	12-Apr-2022	568.35	574.00	574.00	553.05	557.00	557.95	558.69	29822	166.61	1981	13825	46.36
ISMTLTD	EQ	12-Apr-2022	55.80	56.00	58.55	56.00	58.55	58.55	58.33	297578	173.59	1074	213194	71.64
ITC	EQ	12-Apr-2022	267.50	266.90	268.65	263.10	264.60	264.80	265.72	23553762	62586.04	150370	10509218	44.62
ITDC	EQ	12-Apr-2022	392.60	392.60	398.35	386.75	390.10	389.90	392.23	42859	168.11	2861	12651	29.52
ITDCEM	EQ	12-Apr-2022	69.85	69.75	69.75	67.90	68.60	68.60	68.62	318041	218.25	3947	150292	47.26
ITI	EQ	12-Apr-2022	104.05	103.75	104.15	101.40	102.50	102.50	102.48	152637	156.42	3432	63665	41.71
IVC	EQ	12-Apr-2022	7.65	7.65	7.70	7.35	7.40	7.45	7.48	238542	17.84	428	176796	74.12
IVP	EQ	12-Apr-2022	167.70	167.70	172.00	164.20	167.00	166.45	166.60	34990	58.29	2586	15351	43.87
IVZINGOLD	EQ	12-Apr-2022	4684.05	4726.40	4750.05	4675.75	4727.00	4733.05	4724.10	219	10.35	39	180	82.19
IVZINNIFTY	EQ	12-Apr-2022	1940.80	1933.10	1933.10	1912.20	1912.20	1912.20	1919.31	21	0.40	10	11	52.38
IWEL	EQ	12-Apr-2022	686.35	699.00	699.00	666.15	698.40	680.70	677.69	777	5.27	122	525	67.57
IZMO	EQ	12-Apr-2022	95.05	95.90	96.15	92.40	92.50	92.90	93.56	73397	68.67	1283	43749	59.61
J&KBANK	EQ	12-Apr-2022	33.10	32.80	33.10	32.50	32.80	32.75	32.79	3072903	1007.56	6690	1338922	43.57
JAGRAN	EQ	12-Apr-2022	69.50	69.65	69.65	67.75	68.10	68.10	68.30	238175	162.68	2569	176767	74.22
JAGSNPHARM	EQ	12-Apr-2022	340.30	342.00	342.40	328.00	331.45	330.70	332.92	52509	174.81	2247	26456	50.38
JAIBALAJI	EQ	12-Apr-2022	56.50	56.80	57.70	53.10	54.65	53.80	54.90	232114	127.43	2572	133582	57.55
JAICORPLTD	EQ	12-Apr-2022	122.00	122.50	122.50	117.40	119.00	118.95	119.10	921882	1097.97	7846	232172	25.18
JAINAM	SM	12-Apr-2022	208.20	218.60	218.60	197.80	197.80	197.80	203.44	56000	113.93	25	38000	67.86
JAINSTUDIO	BZ	12-Apr-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	11	0.00	2	-	-
JAIPURKURT	EQ	12-Apr-2022	67.35	64.60	68.70	62.35	62.50	63.25	65.71	8704	5.72	281	1860	21.37
JAMNAAUTO	EQ	12-Apr-2022	107.30	107.55	107.55	104.05	105.50	105.45	105.40	471886	497.34	4166	218081	46.21
JASH	EQ	12-Apr-2022	550.25	545.00	659.00	536.35	645.00	640.95	617.55	177515	1096.24	7208	63718	35.89
JAYAGROGN	EQ	12-Apr-2022	255.90	256.90	259.75	250.15	257.15	256.30	253.98	22038	55.97	1279	13129	59.57
JAYBARMARU	EQ	12-Apr-2022	165.95	165.40	165.85	161.85	163.40	163.80	163.94	20092	32.94	608	12939	64.40
JAYNECOIND	EQ	12-Apr-2022	24.00	24.50	24.50	23.55	23.85	23.75	23.82	13337	3.18	178	7724	57.91
JAYSREETEA	EQ	12-Apr-2022	112.55	112.85	113.40	106.35	107.25	107.70	109.51	230763	252.72	5692	103416	44.81
JBCHEPHARM	EQ	12-Apr-2022	1621.80	1621.80	1628.00	1590.05	1605.00	1605.50	1612.99	51767	835.00	9067	25777	49.79
JBFIND	EQ	12-Apr-2022	15.75	15.90	15.90	15.10	15.45	15.40	15.44	68992	10.65	325	53211	77.13
JBMA	EQ	12-Apr-2022	512.35	514.00	530.10	510.00	529.95	525.00	520.78	141226	735.48	5735	87503	61.96
JCHAC	EQ	12-Apr-2022	2183.35	2179.00	2248.90	2129.90	2170.00	2164.80	2204.27	30237	666.51	6333	8622	28.51
JETAIRWAYS	BZ	12-Apr-2022	92.50	95.00	95.00	91.00	92.00	92.15	92.64	60419	55.97	781	-	-
JETFREIGHT	EQ	12-Apr-2022	72.85	74.40	74.40	68.10	68.75	69.00	71.41	32873	23.48	521	21733	66.11
JHS	EQ	12-Apr-2022	25.45	25.20	26.20	24.35	24.60	24.65	25.10	94275	23.66	785	53433	56.68
JINDALPHOT	EQ	12-Apr-2022	260.85	264.85	264.85	249.95	257.00	255.80	255.47	26991	68.95	1135	13120	48.61
JINDALPOLY	EQ	12-Apr-2022	1209.65	1222.00	1222.00	1161.00	1171.00	1171.20	1179.66	94188	1111.10	6160	42573	45.20
JINDALSAW	EQ	12-Apr-2022	96.80	97.00	97.00	93.55	94.25	94.10	94.51	955324	902.84	7513	424719	44.46
JINDALSTEL	EQ	12-Apr-2022	571.20	568.95	570.60	545.50	557.50	558.25	556.00	6939835	38585.47	91845	2306153	33.23
JINDRILL	EQ	12-Apr-2022	240.50	240.00	243.85	230.25	237.00	235.50	235.74	58181	137.16	2200	32695	56.20
JINDWORLD	EQ	12-Apr-2022	297.90	298.00	314.95	296.15	304.20	304.00	306.74	195333	599.16	6991	102357	52.40
JISLDVREQS	EQ	12-Apr-2022	23.85	23.65	24.35	22.90	23.50	23.40	23.42	21572	5.05	156	11413	52.91
JISLJALEQS	EQ	12-Apr-2022	45.80	45.50	45.65	44.00	44.45	44.15	44.64	2994388	1336.75	4987	1794430	59.93
JITFINFRA	BE	12-Apr-2022	123.00	124.00	124.00	116.85	120.00	118.85	118.54	161441	191.36	309	-	-
JKCEMENT	EQ	12-Apr-2022	2786.65	2793.00	2793.00	2668.90	2738.50	2753.90	2738.92	307699	8427.64	24847	79326	25.78
JKIL	EQ	12-Apr-2022	189.15	189.40	197.00	182.95	195.00	195.05	190.73	486386	927.68	10287	235939	48.51
JKLAKSHMI	EQ	12-Apr-2022	476.20	480.00	483.20	468.05	470.50	472.05	473.46	292607	1385.37	11301	103494	35.37
JKPAPER	EQ	12-Apr-2022	328.20	328.00	332.90	313.00	329.60	330.05	322.24	1368416	4409.55	22774	461092	33.70
JKTYRE	EQ	12-Apr-2022	136.35	135.70	137.95	130.45	133.25	133.70	133.99	2932753	3929.49	28644	493296	16.82
JMA	EQ	12-Apr-2022	80.85	78.15	82.20	78.15	80.35	79.65	80.11	33298	26.67	361	23734	71.28
JMCPROJECT	EQ	12-Apr-2022	89.65	89.65	92.40	86.55	86.75	87.15	88.29	91483	80.77	1659	47654	52.09
JMFINANCIL	EQ	12-Apr-2022	70.20	70.00	70.25	68.60	69.30	69.20	69.31	588898	408.17	4208	335359	56.95
JOCIL	EQ	12-Apr-2022	215.05	214.75	225.00	208.00	216.90	216.15	219.01	91384	200.14	2392	29974	32.80
JPASSOCIAT	EQ	12-Apr-2022	11.80	11.80	11.90	10.90	11.55	11.50	11.38	26901867	3060.72	21080	13963633	51.91
JPINFRATEC	EQ	12-Apr-2022	3.25	3.30	3.30	3.10	3.15	3.15	3.16	2670561	84.36	5801	995646	37.28
JPOLYINVST	EQ	12-Apr-2022	286.85	286.00	294.60	272.55	272.75	274.20	276.10	12454	34.38	552	8213	65.95
JPPOWER	EQ	12-Apr-2022	8.20	8.20	8.20	7.80	8.10	8.00	7.96	59535276	4740.46	40212	25690439	43.15
JSL	EQ	12-Apr-2022	203.50	204.55	206.55	199.55	201.60	202.50	201.76	1086648	2192.39	29911	461577	42.48
JSLHISAR	EQ	12-Apr-2022	391.75	394.00	394.00	380.10	383.90	382.70	384.88	116884	449.87	3801	69948	59.84
JSWENERGY	BE	12-Apr-2022	359.80	353.00	354.00	341.85	341.85	341.85	344.03	458894	1578.73	8801	-	-
JSWHL	EQ	12-Apr-2022	4289.15	4342.00	4342.00	4222.85	4280.00	4271.55	4274.10	460	19.66	238	175	38.04
JSWISPL	EQ	12-Apr-2022	38.05	38.10	38.10	36.60	36.95	36.95	37.17	2507310	932.02	6724	1289621	51.43
JSWSTEEL	EQ	12-Apr-2022	767.40	769.40	773.75	738.15	754.50	755.90	751.04	8595936	64559.28	101124	2903209	33.77
JTEKTINDIA	EQ	12-Apr-2022	81.25	81.65	81.65	78.00	79.40	79.05	79.60	116817	92.98	1890	70479	60.33
JTLINFRA	EQ	12-Apr-2022	234.70	240.00	251.00	231.10	241.00	239.50	238.89	2033478	4857.73	12926	811818	39.92
JUBLFOOD	EQ	12-Apr-2022	2788.55	2775.00	2788.00	2670.10	2770.90	2775.95	2737.03	1045517	28616.14	68543	290518	27.79
JUBLINDS	EQ	12-Apr-2022	496.30	499.00	500.55	485.00	490.15	492.00	492.75	10895	53.69	1175	4934	45.29
JUBLINGREA	EQ	12-Apr-2022	513.60	515.00	515.00	496.00	501.90	499.40	501.82	410092	2057.94	11829	178304	43.48
JUBLPHARMA	EQ	12-Apr-2022	472.95	475.00	480.00	467.05	477.00	476.50	474.01	139404	660.79	7251	55724	39.97
JUNIORBEES	EQ	12-Apr-2022	463.53	403.30	495.00	403.30	456.00	456.04	456.58	1119101	5109.62	12919	995530	88.96
JUSTDIAL	EQ	12-Apr-2022	803.60	803.00	896.80	796.90	878.00	883.95	860.21	5617803	48324.79	148257	658629	11.72
JYOTHYLAB	EQ	12-Apr-2022	151.45	151.50	154.00	149.35	153.00	152.70	152.58	531461	810.91	4005	359779	67.70
JYOTISTRUC	BZ	12-Apr-2022	20.25	20.80	20.80	19.25	20.00	19.30	19.72	101855	20.09	200	-	-
KABRAEXTRU	EQ	12-Apr-2022	480.25	480.00	489.00	471.35	484.05	484.60	482.26	41992	202.51	1960	25961	61.82
KAJARIACER	EQ	12-Apr-2022	1019.35	1020.00	1038.00	1012.80	1034.50	1030.65	1023.51	122441	1253.20	16614	68666	56.08
KAKATCEM	EQ	12-Apr-2022	263.95	263.95	263.95	256.20	256.45	257.25	258.64	18051	46.69	878	8808	48.80
KALPATPOWR	EQ	12-Apr-2022	392.10	392.05	396.00	385.50	390.00	389.45	391.32	94382	369.34	4904	41873	44.37
KALYANIFRG	BE	12-Apr-2022	200.70	199.00	200.00	191.05	196.00	192.85	193.42	579	1.12	28	-	-
KALYANKJIL	EQ	12-Apr-2022	65.60	65.15	65.45	64.35	64.50	64.50	64.69	551039	356.46	4220	289281	52.50
KAMATHOTEL	EQ	12-Apr-2022	76.60	76.60	76.90	74.00	74.50	74.25	75.35	169795	127.94	3522	81994	48.29
KAMDHENU	EQ	12-Apr-2022	242.75	243.70	249.65	236.15	246.00	244.60	243.49	220835	537.71	5545	124505	56.38
KANANIIND	BE	12-Apr-2022	25.95	27.20	27.20	26.75	27.20	27.20	27.19	464496	126.31	353	-	-
KANORICHEM	EQ	12-Apr-2022	141.80	143.00	143.20	136.50	138.90	138.20	139.10	12482	17.36	352	7629	61.12
KANPRPLA	EQ	12-Apr-2022	141.95	143.60	143.60	135.00	137.50	137.40	138.12	19243	26.58	768	9995	51.94
KANSAINER	EQ	12-Apr-2022	468.30	474.75	479.00	460.45	470.05	467.95	469.22	583320	2737.08	19794	183964	31.54
KAPSTON	EQ	12-Apr-2022	154.65	162.35	162.35	162.35	162.35	162.35	162.35	7925	12.87	61	7925	100.00
KARMAENG	EQ	12-Apr-2022	32.70	34.20	34.20	31.10	32.25	32.10	32.32	9441	3.05	172	7661	81.15
KARURVYSYA	EQ	12-Apr-2022	51.65	51.65	51.75	49.95	50.35	50.30	50.58	2501653	1265.34	10265	1125664	45.00
KAUSHALYA	EQ	12-Apr-2022	4.65	4.70	4.95	4.60	4.85	4.80	4.77	156476	7.47	411	89520	57.21
KAVVERITEL	EQ	12-Apr-2022	11.30	11.75	11.85	10.80	11.60	11.55	11.58	75815	8.78	241	37339	49.25
KAYA	EQ	12-Apr-2022	384.25	381.00	387.10	364.80	371.00	368.85	373.19	16842	62.85	902	9640	57.24
KBCGLOBAL	EQ	12-Apr-2022	12.35	12.25	12.25	11.60	11.75	11.70	11.79	4587076	541.03	5449	2610431	56.91
KCP	EQ	12-Apr-2022	128.35	128.75	133.35	123.95	125.10	124.85	126.64	352673	446.62	7959	93832	26.61
KCPSUGIND	EQ	12-Apr-2022	32.30	32.40	32.60	30.50	31.00	31.20	31.40	742768	233.24	3887	446220	60.08
KDDL	EQ	12-Apr-2022	1018.15	1029.00	1032.05	986.50	1016.60	1018.35	1011.38	4718	47.72	491	2847	60.34
KEC	EQ	12-Apr-2022	399.55	399.90	402.30	390.75	400.00	399.70	394.69	1335630	5271.66	8634	1147431	85.91
KECL	EQ	12-Apr-2022	26.50	26.90	26.90	25.35	25.75	25.60	26.03	83197	21.66	564	55140	66.28
KEERTI	EQ	12-Apr-2022	19.45	19.45	20.00	17.80	18.05	18.10	18.49	18579	3.44	127	11979	64.48
KEI	EQ	12-Apr-2022	1278.70	1285.15	1289.50	1231.25	1250.00	1255.00	1260.37	144757	1824.47	10112	59113	40.84
KELLTONTEC	EQ	12-Apr-2022	94.55	94.55	94.55	91.50	92.50	92.70	92.74	353892	328.22	3779	209515	59.20
KENNAMET	EQ	12-Apr-2022	2076.10	2076.10	2094.70	2052.05	2072.00	2068.75	2070.68	8122	168.18	1394	3104	38.22
KERNEX	BE	12-Apr-2022	188.05	196.95	197.45	180.05	196.50	195.75	194.67	33830	65.86	318	-	-
KESORAMIND	EQ	12-Apr-2022	60.30	60.15	60.90	57.55	58.50	58.45	59.01	3648251	2152.65	16288	1217565	33.37
KEYFINSERV	EQ	12-Apr-2022	111.00	112.00	113.50	108.45	109.25	108.85	109.28	3815	4.17	220	2640	69.20
KHADIM	EQ	12-Apr-2022	243.25	244.00	246.65	237.00	240.50	241.60	240.88	32052	77.21	1644	14697	45.85
KHAICHEM	EQ	12-Apr-2022	143.85	147.00	151.00	139.00	151.00	151.00	148.94	1136296	1692.37	16605	722625	63.59
KHAITANLTD	EQ	12-Apr-2022	49.70	52.15	52.15	47.60	47.60	48.20	50.48	33272	16.79	655	17617	52.95
KHANDSE	EQ	12-Apr-2022	23.65	23.65	24.90	21.50	21.50	21.75	22.57	18074	4.08	173	12311	68.11
KHFM	SM	12-Apr-2022	50.35	48.00	48.00	47.85	47.85	47.85	47.89	12400	5.94	4	12400	100.00
KICL	EQ	12-Apr-2022	1799.60	1801.85	1801.85	1754.05	1754.05	1756.35	1787.88	783	14.00	89	684	87.36
KILITCH	EQ	12-Apr-2022	201.90	196.30	214.90	196.30	214.65	211.90	206.85	4981	10.30	266	3393	68.12
KIMS	EQ	12-Apr-2022	1409.15	1412.50	1487.00	1405.20	1436.00	1442.65	1454.89	173928	2530.45	18225	51374	29.54
KINGFA	EQ	12-Apr-2022	1303.75	1323.30	1323.30	1226.95	1235.00	1249.50	1268.61	11556	146.60	1528	5876	50.85
KIOCL	EQ	12-Apr-2022	230.70	230.35	232.10	222.20	223.85	223.80	225.23	39547	89.07	2364	17616	44.54
KIRIINDUS	EQ	12-Apr-2022	522.25	525.00	526.90	510.95	514.75	514.85	516.85	69925	361.41	3291	31731	45.38
KIRLFER	EQ	12-Apr-2022	249.05	249.05	251.40	243.65	251.40	248.65	247.79	245658	608.71	6299	127972	52.09
KIRLOSBROS	EQ	12-Apr-2022	349.75	342.00	355.00	332.30	355.00	349.20	342.93	44210	151.61	3171	23695	53.60
KIRLOSENG	EQ	12-Apr-2022	161.65	162.00	162.00	154.10	158.60	158.60	157.59	199635	314.60	4614	97503	48.84
KIRLOSIND	EQ	12-Apr-2022	1596.50	1600.85	1600.90	1576.30	1590.00	1589.90	1591.07	1798	28.61	291	1133	63.01
KITEX	EQ	12-Apr-2022	271.95	274.00	297.50	266.35	296.45	292.60	283.36	5634252	15965.15	80466	973142	17.27
KKCL	EQ	12-Apr-2022	214.25	211.05	226.95	211.05	226.25	224.35	222.75	257799	574.24	7382	130071	50.45
KMSUGAR	EQ	12-Apr-2022	39.45	39.55	39.85	36.35	37.75	37.55	38.25	2896113	1107.68	9403	736570	25.43
KNAGRI	SM	12-Apr-2022	226.80	227.30	239.80	205.00	225.00	223.20	223.98	404800	906.67	250	214400	52.96
KNRCON	EQ	12-Apr-2022	289.65	290.70	290.90	279.00	282.60	282.75	282.60	299315	845.86	14345	159444	53.27
KOHINOOR	BE	12-Apr-2022	8.90	9.30	9.30	9.30	9.30	9.30	9.30	2732	0.25	12	-	-
KOKUYOCMLN	EQ	12-Apr-2022	66.80	67.50	67.50	63.85	65.80	65.55	65.29	126310	82.47	1620	82880	65.62
KOLTEPATIL	EQ	12-Apr-2022	301.75	301.80	301.80	292.60	295.35	295.85	295.75	177093	523.75	4553	65466	36.97
KOPRAN	EQ	12-Apr-2022	322.10	322.50	327.50	310.20	313.40	313.65	318.24	504223	1604.62	11776	200522	39.77
KOTAKALPHA	EQ	12-Apr-2022	36.60	36.98	36.98	35.39	35.85	35.75	36.08	453720	163.72	1401	407852	89.89
KOTAKBANK	EQ	12-Apr-2022	1783.45	1771.05	1812.65	1770.00	1805.00	1801.85	1796.34	2412242	43332.10	96268	1092316	45.28
KOTAKBKETF	EQ	12-Apr-2022	379.42	377.75	381.81	376.43	380.33	380.89	378.81	9824	37.21	508	5829	59.33
KOTAKGOLD	EQ	12-Apr-2022	45.71	45.28	46.00	45.28	45.57	45.70	45.75	985329	450.82	982	820362	83.26
KOTAKIT	EQ	12-Apr-2022	35.38	35.70	35.70	34.50	35.24	34.68	35.01	85981	30.10	746	63708	74.10
KOTAKLOVOL	EQ	12-Apr-2022	13.05	13.10	13.60	12.70	13.10	13.14	13.02	17875	2.33	154	12891	72.12
KOTAKMID50	EQ	12-Apr-2022	85.09	85.50	85.95	83.65	85.00	85.00	84.93	2271	1.93	62	1906	83.93
KOTAKNIFTY	EQ	12-Apr-2022	186.93	185.85	186.49	184.50	186.06	185.70	185.35	31486	58.36	496	22813	72.45
KOTAKNV20	EQ	12-Apr-2022	101.09	100.30	101.50	99.50	99.90	99.97	99.93	10169	10.16	207	7751	76.22
KOTAKPSUBK	EQ	12-Apr-2022	286.12	285.85	285.85	278.00	282.00	281.91	280.61	10686	29.99	260	5930	55.49
KOTARISUG	EQ	12-Apr-2022	43.95	44.00	44.95	42.60	43.50	43.50	43.58	470843	205.21	2602	226735	48.16
KOTHARIPET	EQ	12-Apr-2022	101.95	102.20	105.00	99.05	101.30	101.45	102.22	567426	580.01	11195	250589	44.16
KOTHARIPRO	BE	12-Apr-2022	129.25	129.30	133.05	127.10	131.80	131.80	129.69	4780	6.20	100	-	-
KOTYARK	SM	12-Apr-2022	388.85	397.95	402.00	377.00	398.00	393.00	393.98	21200	83.52	52	13600	64.15
KOVAI	EQ	12-Apr-2022	1703.40	1683.40	1803.40	1683.40	1800.00	1777.90	1732.53	9149	158.51	787	6976	76.25
KPIGLOBAL	EQ	12-Apr-2022	529.05	528.00	555.50	513.10	537.00	545.25	535.54	112777	603.96	4905	62194	55.15
KPITTECH	EQ	12-Apr-2022	598.85	595.00	595.00	555.25	570.00	569.90	575.09	1939425	11153.41	84315	1066276	54.98
KPRMILL	EQ	12-Apr-2022	669.65	661.00	667.95	645.00	659.00	657.75	652.66	211329	1379.27	12262	143125	67.73
KRBL	EQ	12-Apr-2022	234.20	234.00	247.95	230.00	243.80	243.45	241.00	3939011	9492.95	47152	847141	21.51
KREBSBIO	EQ	12-Apr-2022	176.75	176.00	177.00	168.00	176.00	173.25	170.90	27075	46.27	673	9709	35.86
KRIDHANINF	EQ	12-Apr-2022	5.95	6.00	6.00	5.60	5.95	5.85	5.77	75534	4.36	221	52286	69.22
KRISHANA	EQ	12-Apr-2022	314.30	312.00	315.75	310.00	312.50	312.65	313.41	9084	28.47	342	5866	64.58
KRISHIVAL	ST	12-Apr-2022	61.95	65.00	65.00	65.00	65.00	65.00	65.00	15000	9.75	5	15000	100.00
KRISHNADEF	ST	12-Apr-2022	91.05	95.60	95.60	86.60	95.60	95.60	93.93	1029000	966.49	265	951000	92.42
KRITI	EQ	12-Apr-2022	112.75	113.40	115.00	111.10	113.00	113.35	113.21	25705	29.10	1242	13892	54.04
KRSNAA	EQ	12-Apr-2022	550.60	553.40	553.40	531.30	542.00	537.75	541.67	76959	416.86	4094	38883	50.52
KSB	EQ	12-Apr-2022	1313.35	1320.00	1339.00	1290.00	1315.00	1306.15	1319.29	15112	199.37	2379	4898	32.41
KSCL	EQ	12-Apr-2022	607.20	610.00	626.00	595.20	615.00	615.25	614.24	336443	2066.57	11789	140568	41.78
KSHITIJPOL	SM	12-Apr-2022	32.90	33.25	33.25	33.25	33.25	33.25	33.25	4666	1.55	1	4666	100.00
KSL	EQ	12-Apr-2022	334.75	332.00	334.25	324.10	327.00	327.70	328.11	31477	103.28	2210	11948	37.96
KSOLVES	SM	12-Apr-2022	363.10	365.60	383.70	363.30	371.00	369.00	370.58	16800	62.26	42	12800	76.19
KTKBANK	EQ	12-Apr-2022	64.10	63.90	63.90	61.75	62.60	62.55	62.73	1374649	862.31	5016	482422	35.09
KUANTUM	EQ	12-Apr-2022	86.65	87.80	89.40	86.00	88.50	88.40	87.62	45203	39.61	710	24774	54.81
L&TFH	EQ	12-Apr-2022	84.45	84.20	84.70	81.45	82.90	82.95	82.80	5616567	4650.77	21830	1587489	28.26
L&TFINANCE	NC	12-Apr-2022	1059.98	1059.95	1059.95	1050.00	1050.00	1050.00	1050.27	293	3.08	33	290	98.98
L&TFINANCE	NE	12-Apr-2022	1075.00	1055.55	1057.00	1055.55	1057.00	1057.00	1056.18	6	0.06	4	6	100.00
L&TFINANCE	NG	12-Apr-2022	1140.10	1140.00	1140.00	1139.90	1139.90	1139.90	1139.95	100	1.14	2	100	100.00
L&TFINANCE	NI	12-Apr-2022	1148.45	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	20	0.22	2	20	100.00
L&TFINANCE	NO	12-Apr-2022	1053.00	1045.00	1045.00	1042.00	1042.00	1042.50	1042.50	60	0.63	3	60	100.00
L&TFINANCE	NQ	12-Apr-2022	1070.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	3	0.03	1	3	100.00
L&TFINANCE	NW	12-Apr-2022	1099.00	1098.99	1098.99	1098.99	1098.99	1098.99	1098.99	15	0.16	2	15	100.00
L&TFINANCE	NY	12-Apr-2022	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	100	1.04	2	100	100.00
L&TFINANCE	Y3	12-Apr-2022	1009.01	1018.44	1018.44	1016.00	1016.00	1016.00	1017.04	68	0.69	4	48	70.59
L&TFINANCE	Y5	12-Apr-2022	1060.06	1084.90	1084.90	1084.90	1084.90	1084.90	1084.90	47	0.51	2	47	100.00
L&TFINANCE	Y9	12-Apr-2022	1088.92	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
LAGNAM	EQ	12-Apr-2022	91.60	95.90	96.15	91.65	96.15	96.05	95.41	135575	129.35	900	80553	59.42
LAKPRE	BZ	12-Apr-2022	6.20	6.45	6.45	6.00	6.00	6.00	6.09	7159	0.44	17	-	-
LALPATHLAB	EQ	12-Apr-2022	2763.25	2763.00	2763.50	2628.00	2653.00	2653.80	2668.26	355158	9476.52	38290	163673	46.08
LAMBODHARA	EQ	12-Apr-2022	116.45	117.50	117.50	111.10	113.30	113.80	114.16	57179	65.27	1460	23366	40.86
LAOPALA	EQ	12-Apr-2022	387.10	385.00	387.00	375.50	376.30	376.90	380.21	263759	1002.83	10965	126205	47.85
LASA	EQ	12-Apr-2022	62.35	63.85	64.50	59.50	60.00	60.10	62.01	1227107	760.95	12128	758649	61.82
LATENTVIEW	EQ	12-Apr-2022	512.15	510.90	510.90	488.00	492.60	490.85	495.90	1013406	5025.47	29370	402413	39.71
LAURUSLABS	EQ	12-Apr-2022	601.30	600.00	600.00	591.00	594.50	594.25	593.87	958501	5692.27	20633	311580	32.51
LAXMICOT	EQ	12-Apr-2022	26.85	29.00	32.20	28.95	32.20	32.20	31.56	1537378	485.12	6042	528604	34.38
LAXMIMACH	EQ	12-Apr-2022	10203.15	10102.00	10288.00	9940.10	10099.00	10039.55	10059.19	5189	521.97	1858	1556	29.99
LCCINFOTEC	EQ	12-Apr-2022	4.15	4.30	4.30	3.95	4.00	3.95	4.00	176084	7.04	490	105168	59.73
LEMONTREE	EQ	12-Apr-2022	66.40	66.30	67.75	65.00	66.80	66.65	66.38	6448018	4279.95	25695	2023752	31.39
LEXUS	SM	12-Apr-2022	30.85	32.35	32.35	32.35	32.35	32.35	32.35	7000	2.26	7	7000	100.00
LFIC	EQ	12-Apr-2022	112.75	115.70	115.70	103.55	113.00	108.70	108.64	1507	1.64	107	905	60.05
LGBBROSLTD	EQ	12-Apr-2022	616.65	621.00	625.85	596.05	617.00	613.95	610.78	115643	706.32	7048	41259	35.68
LGBFORGE	EQ	12-Apr-2022	13.05	12.50	13.45	12.05	13.05	13.05	12.76	495875	63.26	1158	254554	51.33
LIBAS	EQ	12-Apr-2022	27.55	27.10	27.30	26.50	26.85	26.65	26.80	59964	16.07	489	41394	69.03
LIBERTSHOE	EQ	12-Apr-2022	169.30	168.65	170.90	162.65	163.80	164.35	165.56	101897	168.70	2835	46171	45.31
LICHSGFIN	EQ	12-Apr-2022	392.00	390.90	391.85	381.25	387.00	386.80	386.22	2296992	8871.52	27976	503235	21.91
LICNETFGSC	EQ	12-Apr-2022	22.42	22.62	22.62	22.08	22.10	22.13	22.16	5697	1.26	121	5340	93.73
LICNETFN50	EQ	12-Apr-2022	190.06	193.90	193.90	186.39	192.72	189.13	189.68	7903	14.99	108	6698	84.75
LICNETFSEN	EQ	12-Apr-2022	633.80	635.00	635.00	625.25	630.97	631.15	630.33	316	1.99	69	281	88.92
LICNFNHGP	EQ	12-Apr-2022	191.62	193.90	193.90	187.30	189.25	188.74	188.82	1131	2.14	74	810	71.62
LIKHITHA	EQ	12-Apr-2022	337.20	338.40	338.40	327.40	330.00	331.20	332.87	36342	120.97	2196	20069	55.22
LINC	EQ	12-Apr-2022	285.30	287.05	292.00	279.95	286.90	281.30	285.14	2402	6.85	122	1155	48.08
LINCOLN	EQ	12-Apr-2022	349.55	350.00	350.35	340.10	346.45	346.35	345.13	33871	116.90	1735	18360	54.21
LINDEINDIA	EQ	12-Apr-2022	3970.90	3990.80	4048.85	3882.00	3900.05	3932.75	3947.96	151407	5977.48	19336	37017	24.45
LIQUIDBEES	EQ	12-Apr-2022	1000.00	999.51	1000.01	999.51	1000.01	1000.00	1000.01	2125216	21252.28	6713	1817899	85.54
LIQUIDETF	EQ	12-Apr-2022	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	101012	1010.12	76	62109	61.49
LODHA	EQ	12-Apr-2022	1161.80	1150.00	1165.90	1126.25	1137.10	1137.95	1141.60	133236	1521.02	8951	44119	33.11
LOKESHMACH	EQ	12-Apr-2022	97.95	96.10	97.45	94.10	94.70	95.20	95.54	142389	136.04	2015	85400	59.98
LOTUSEYE	EQ	12-Apr-2022	59.25	57.05	63.00	57.00	62.90	60.00	58.64	20216	11.85	192	12863	63.63
LOVABLE	EQ	12-Apr-2022	162.85	163.85	165.80	155.10	158.30	159.35	159.50	162962	259.92	3045	78264	48.03
LPDC	EQ	12-Apr-2022	9.00	9.00	9.00	8.55	8.80	8.85	8.75	67576	5.91	409	41473	61.37
LSIL	EQ	12-Apr-2022	14.20	14.40	14.45	13.20	13.80	13.85	13.77	2637742	363.27	6608	1695481	64.28
LT	EQ	12-Apr-2022	1781.50	1780.00	1781.50	1733.60	1751.75	1747.70	1744.41	4215141	73529.31	226919	3181016	75.47
LTI	EQ	12-Apr-2022	6059.75	6000.00	6019.85	5801.00	5888.00	5910.55	5901.28	450430	26581.13	63987	219017	48.62
LTTS	EQ	12-Apr-2022	4798.85	4775.00	4775.00	4550.20	4595.90	4592.60	4628.01	530807	24565.81	71103	203718	38.38
LUMAXIND	EQ	12-Apr-2022	1030.35	1030.35	1035.35	1005.00	1014.75	1016.65	1014.28	4285	43.46	604	3166	73.89
LUMAXTECH	EQ	12-Apr-2022	181.75	182.30	182.30	174.05	176.90	177.35	177.41	86919	154.21	1861	41724	48.00
LUPIN	EQ	12-Apr-2022	785.50	785.50	789.40	765.60	774.00	773.60	775.09	701114	5434.25	21186	216881	30.93
LUXIND	EQ	12-Apr-2022	2439.90	2425.00	2441.20	2390.00	2399.00	2411.35	2411.87	59189	1427.56	6450	22183	37.48
LXCHEM	EQ	12-Apr-2022	461.20	457.90	457.90	444.45	447.90	447.20	449.06	854130	3835.58	29221	284779	33.34
LYKALABS	EQ	12-Apr-2022	193.45	195.00	195.55	178.65	185.00	185.35	187.04	456744	854.28	10362	258186	56.53
LYPSAGEMS	EQ	12-Apr-2022	6.80	7.00	7.30	6.15	6.30	6.35	6.61	89528	5.92	238	43525	48.62
M&M	EQ	12-Apr-2022	856.85	850.00	867.40	843.30	860.70	860.80	854.47	2961076	25301.58	87130	1725950	58.29
M&MFIN	EQ	12-Apr-2022	175.70	174.00	182.35	170.70	179.70	180.05	176.39	5525924	9747.27	29707	2295451	41.54
M&MFIN	N2	12-Apr-2022	1139.80	1129.00	1135.00	1125.00	1135.00	1134.27	1131.15	770	8.71	7	670	87.01
M17RD	MF	12-Apr-2022	13.26	13.95	13.95	13.95	13.95	13.95	13.95	1	0.00	1	1	100.00
M17RG	MF	12-Apr-2022	14.40	13.70	13.70	13.70	13.70	13.70	13.70	1000	0.14	1	1000	100.00
MAANALU	EQ	12-Apr-2022	143.60	144.60	146.95	137.15	140.20	139.05	140.19	54266	76.07	1463	28951	53.35
MACPOWER	EQ	12-Apr-2022	237.85	244.00	244.00	230.00	230.05	231.45	232.98	10117	23.57	874	4185	41.37
MADHAV	EQ	12-Apr-2022	57.45	57.45	58.80	56.70	57.60	58.10	58.12	28460	16.54	496	20710	72.77
MADHAVBAUG	SM	12-Apr-2022	219.00	215.75	215.75	215.75	215.75	215.75	215.75	1600	3.45	1	1600	100.00
MADHUCON	EQ	12-Apr-2022	7.30	7.30	7.65	7.30	7.65	7.60	7.50	126306	9.47	288	91169	72.18
MADRASFERT	EQ	12-Apr-2022	50.15	50.10	50.35	47.80	48.75	48.75	48.86	594748	290.57	4493	243264	40.90
MAESGETF	EQ	12-Apr-2022	29.98	29.88	29.95	29.61	29.77	29.81	29.76	20072	5.97	123	5689	28.34
MAFANG	EQ	12-Apr-2022	47.38	47.40	47.63	46.10	47.10	46.97	46.97	453658	213.07	4072	360847	79.54
MAFSETF	EQ	12-Apr-2022	17.56	17.99	17.99	17.40	17.59	17.58	17.51	69476	12.16	293	37026	53.29
MAGADSUGAR	EQ	12-Apr-2022	364.50	361.00	368.75	348.45	355.50	358.90	359.85	90852	326.93	4792	24738	27.23
MAGNUM	EQ	12-Apr-2022	14.70	15.70	15.70	13.60	14.05	14.30	14.85	361003	53.62	1090	215708	59.75
MAHABANK	EQ	12-Apr-2022	18.75	18.80	18.80	18.30	18.45	18.45	18.47	2413959	445.93	3397	1216728	50.40
MAHAPEXLTD	EQ	12-Apr-2022	97.05	97.05	99.35	95.15	97.20	97.10	96.89	3646	3.53	114	2243	61.52
MAHASTEEL	EQ	12-Apr-2022	83.80	83.10	85.75	82.05	85.50	84.85	83.98	25108	21.09	517	14779	58.86
MAHEPC	EQ	12-Apr-2022	102.55	102.05	103.45	101.10	101.95	101.90	101.82	33273	33.88	1297	13375	40.20
MAHESHWARI	EQ	12-Apr-2022	104.00	106.00	107.35	99.50	101.00	101.25	101.20	1929091	1952.30	11433	580277	30.08
MAHINDCIE	EQ	12-Apr-2022	203.05	203.55	203.55	196.15	199.45	199.15	198.61	191696	380.72	4260	76744	40.03
MAHKTECH	EQ	12-Apr-2022	13.69	13.71	14.00	13.40	13.90	13.87	13.68	277598	37.99	595	196992	70.96
MAHLIFE	EQ	12-Apr-2022	384.10	384.00	388.95	368.30	375.15	374.35	377.42	254502	960.55	10518	89096	35.01
MAHLOG	EQ	12-Apr-2022	517.40	517.40	518.40	508.00	511.05	510.85	512.11	48223	246.95	3269	22844	47.37
MAHSCOOTER	EQ	12-Apr-2022	3916.15	3916.05	3916.05	3806.10	3821.00	3827.10	3833.73	5349	205.07	1202	3835	71.70
MAHSEAMLES	EQ	12-Apr-2022	606.70	606.45	608.70	590.00	605.00	599.30	598.40	208194	1245.84	8655	104548	50.22
MAITHANALL	EQ	12-Apr-2022	1551.70	1574.00	1595.90	1511.60	1527.00	1523.95	1552.69	150875	2342.62	10129	75684	50.16
MALLCOM	EQ	12-Apr-2022	830.85	875.00	878.00	800.00	800.00	805.15	825.45	1108	9.15	261	694	62.64
MALUPAPER	EQ	12-Apr-2022	36.20	35.50	37.45	34.20	36.50	36.45	36.48	164145	59.89	1317	71193	43.37
MAM150ETF	EQ	12-Apr-2022	11.72	13.50	13.50	11.41	11.53	11.53	11.56	60890	7.04	440	47584	78.15
MAMFGETF	EQ	12-Apr-2022	83.00	84.70	84.70	81.25	81.81	81.77	81.73	14952	12.22	229	14020	93.77
MAN50ETF	EQ	12-Apr-2022	182.94	181.83	183.00	180.25	181.40	181.36	181.76	341658	621.01	469	339085	99.25
MANAKALUCO	EQ	12-Apr-2022	24.75	24.60	25.45	22.30	22.80	22.80	22.91	529778	121.36	3348	344096	64.95
MANAKCOAT	EQ	12-Apr-2022	27.25	26.70	28.60	26.70	27.10	27.25	27.74	61518	17.07	593	35072	57.01
MANAKSIA	EQ	12-Apr-2022	83.40	84.00	87.80	83.15	85.30	85.30	85.91	605026	519.80	7920	284014	46.94
MANAKSTEEL	EQ	12-Apr-2022	48.60	48.00	48.20	45.25	45.90	46.10	46.44	250564	116.37	3002	116020	46.30
MANALIPETC	EQ	12-Apr-2022	128.25	127.40	133.00	123.70	131.05	130.80	128.86	2038489	2626.75	18928	654893	32.13
MANAPPURAM	EQ	12-Apr-2022	123.45	124.00	124.00	119.90	123.10	123.15	121.78	5908357	7195.24	69670	2568758	43.48
MANGALAM	EQ	12-Apr-2022	133.40	133.00	133.00	123.50	128.65	127.25	128.05	101479	129.94	3204	43124	42.50
MANGCHEFER	EQ	12-Apr-2022	113.25	113.40	113.90	105.10	108.50	108.20	108.22	2351484	2544.73	23532	937142	39.85
MANGLMCEM	EQ	12-Apr-2022	395.10	395.50	399.00	389.40	393.95	393.95	394.10	45372	178.81	2174	21784	48.01
MANINDS	EQ	12-Apr-2022	101.10	101.35	101.35	98.20	100.05	99.70	99.35	221251	219.81	4588	97402	44.02
MANINFRA	EQ	12-Apr-2022	116.20	115.05	119.90	112.00	119.10	119.05	116.30	1416730	1647.65	11755	790300	55.78
MANORG	EQ	12-Apr-2022	958.10	956.00	979.90	920.00	949.00	928.25	946.14	36952	349.62	7073	8909	24.11
MANUGRAPH	EQ	12-Apr-2022	15.50	16.25	16.25	14.80	15.00	15.05	15.11	20226	3.06	132	15545	76.86
MANXT50	EQ	12-Apr-2022	440.15	441.83	442.26	434.20	436.78	436.76	438.06	15575	68.23	237	15117	97.06
MANYAVAR	EQ	12-Apr-2022	1050.10	1040.00	1082.00	1032.05	1067.00	1066.90	1062.22	225666	2397.07	14313	105821	46.89
MAPMYINDIA	EQ	12-Apr-2022	1652.10	1663.00	1716.45	1640.25	1645.00	1657.20	1673.99	656491	10989.60	35644	152286	23.20
MARALOVER	EQ	12-Apr-2022	98.70	97.75	99.50	96.40	99.45	98.35	97.41	13069	12.73	302	9265	70.89
MARATHON	EQ	12-Apr-2022	135.10	137.45	137.45	129.05	130.00	130.70	132.04	34067	44.98	845	20005	58.72
MARICO	EQ	12-Apr-2022	519.55	522.00	525.00	512.85	519.00	517.90	517.93	1110786	5753.05	31042	512592	46.15
MARINE	EQ	12-Apr-2022	34.15	34.00	34.75	31.65	32.90	32.90	33.18	389405	129.22	1500	290731	74.66
MARKSANS	EQ	12-Apr-2022	59.00	59.20	59.90	56.90	57.30	57.20	58.02	916396	531.66	6678	442339	48.27
MARSHALL	EQ	12-Apr-2022	41.55	41.80	42.75	38.00	39.50	40.45	40.28	51925	20.92	405	20668	39.80
MARUTI	EQ	12-Apr-2022	7565.40	7540.00	7711.50	7500.00	7605.00	7618.35	7619.12	598047	45565.91	80645	171008	28.59
MASFIN	EQ	12-Apr-2022	613.45	610.05	623.40	595.55	618.00	614.90	610.33	68781	419.79	6011	23751	34.53
MASKINVEST	BE	12-Apr-2022	37.90	37.90	37.90	36.05	37.70	37.70	37.72	130	0.05	6	-	-
MASPTOP50	EQ	12-Apr-2022	29.33	30.95	30.95	28.60	28.89	28.81	28.86	246030	71.01	775	211093	85.80
MASTEK	EQ	12-Apr-2022	3172.95	3187.95	3187.95	3040.00	3050.00	3053.25	3084.81	70655	2179.57	12751	41473	58.70
MATRIMONY	EQ	12-Apr-2022	729.65	734.95	748.50	715.00	726.85	722.25	730.65	23566	172.19	2645	9805	41.61
MAWANASUG	EQ	12-Apr-2022	150.05	149.90	150.90	142.20	145.25	145.35	145.67	284207	413.99	3635	138406	48.70
MAXHEALTH	EQ	12-Apr-2022	370.40	371.15	376.40	361.10	368.30	369.50	369.12	1174016	4333.48	27146	501684	42.73
MAXIND	EQ	12-Apr-2022	76.35	75.95	76.90	75.90	76.00	76.20	76.11	34023	25.89	378	26317	77.35
MAXVIL	EQ	12-Apr-2022	116.45	117.00	120.00	114.00	118.70	118.35	117.55	306384	360.14	6053	162838	53.15
MAYURUNIQ	EQ	12-Apr-2022	403.10	403.00	416.70	394.85	405.45	403.35	406.97	145242	591.10	6590	40667	28.00
MAZDA	EQ	12-Apr-2022	529.55	534.00	535.00	506.95	510.05	516.50	524.08	1883	9.87	243	868	46.10
MAZDOCK	EQ	12-Apr-2022	302.00	299.90	333.15	288.55	324.90	328.80	320.40	10860232	34795.69	150585	1352897	12.46
MBAPL	EQ	12-Apr-2022	403.55	403.55	418.90	395.00	403.00	402.10	401.80	30635	123.09	904	15279	49.87
MBECL	BE	12-Apr-2022	6.45	6.50	6.55	6.15	6.30	6.45	6.27	230174	14.43	348	-	-
MBLINFRA	EQ	12-Apr-2022	27.45	27.15	27.80	26.50	26.50	26.80	27.04	68559	18.53	438	50547	73.73
MCDOWELL-N	EQ	12-Apr-2022	910.40	907.10	916.10	892.20	900.00	900.45	902.86	995964	8992.20	29636	383056	38.46
MCL	BE	12-Apr-2022	32.50	32.50	32.50	31.50	32.15	32.00	31.76	29131	9.25	241	-	-
MCLEODRUSS	EQ	12-Apr-2022	25.80	25.95	25.95	24.35	24.85	24.75	24.84	629449	156.35	1548	404738	64.30
MCX	EQ	12-Apr-2022	1440.25	1448.00	1448.00	1404.25	1411.90	1412.25	1415.82	215199	3046.83	13202	72793	33.83
MEDICAMEQ	EQ	12-Apr-2022	787.25	781.35	788.85	759.00	772.00	763.35	768.71	7353	56.52	843	4330	58.89
MEDPLUS	EQ	12-Apr-2022	1028.10	1027.80	1027.80	986.00	990.00	989.90	995.35	67343	670.30	6398	32972	48.96
MEGASOFT	EQ	12-Apr-2022	57.50	57.00	59.30	54.65	54.75	54.95	55.35	269529	149.18	1231	163420	60.63
MEGASTAR	EQ	12-Apr-2022	146.20	144.30	149.90	137.10	142.50	140.05	141.43	11665	16.50	664	6349	54.43
MELSTAR	BZ	12-Apr-2022	4.00	4.00	4.15	3.80	4.10	4.10	4.05	5690	0.23	16	-	-
MENONBE	EQ	12-Apr-2022	91.85	92.35	93.30	90.80	91.60	91.70	91.71	55052	50.49	1432	29308	53.24
MEP	EQ	12-Apr-2022	20.70	20.90	20.90	20.30	20.30	20.40	20.59	165618	34.10	500	134921	81.47
MERCATOR	EQ	12-Apr-2022	2.30	2.25	2.30	2.20	2.20	2.20	2.20	686918	15.14	480	428796	62.42
METALFORGE	BZ	12-Apr-2022	5.75	5.95	6.00	5.70	6.00	6.00	5.95	15256	0.91	76	-	-
METROBRAND	EQ	12-Apr-2022	603.65	599.00	614.00	594.00	600.00	603.60	604.39	130259	787.27	7841	48218	37.02
METROPOLIS	EQ	12-Apr-2022	2467.80	2480.00	2566.30	2402.00	2402.00	2419.00	2483.94	455321	11309.91	47708	118001	25.92
MFL	EQ	12-Apr-2022	1010.60	1029.50	1030.85	988.00	1004.00	1007.00	1009.77	43128	435.49	3773	21535	49.93
MFSL	EQ	12-Apr-2022	795.70	795.00	795.00	760.95	774.30	774.00	779.50	1061845	8277.10	24493	799623	75.31
MGEL	EQ	12-Apr-2022	220.65	222.20	228.70	218.75	223.00	225.75	221.15	86319	190.89	663	24472	28.35
MGL	EQ	12-Apr-2022	832.55	831.00	837.00	811.00	815.00	816.30	818.78	244357	2000.75	9679	61797	25.29
MHHL	SM	12-Apr-2022	31.70	32.90	32.90	31.25	31.25	31.25	31.89	18000	5.74	6	15000	83.33
MHLXMIRU	EQ	12-Apr-2022	132.15	136.90	138.75	136.00	138.75	138.75	138.42	14650	20.28	241	11200	76.45
MHRIL	EQ	12-Apr-2022	243.70	244.50	246.15	236.00	241.95	241.20	240.19	457278	1098.33	8359	157289	34.40
MICEL	EQ	12-Apr-2022	18.45	18.90	19.25	17.80	17.95	18.00	18.21	158081	28.79	850	121401	76.80
MIDHANI	EQ	12-Apr-2022	203.60	201.70	212.00	196.35	206.30	205.75	206.57	2697976	5573.20	34079	612689	22.71
MILTON	SM	12-Apr-2022	17.85	17.15	17.15	17.10	17.10	17.10	17.12	70400	12.05	12	70400	100.00
MINDACORP	EQ	12-Apr-2022	234.90	234.50	234.50	225.55	229.80	229.00	229.18	1833123	4201.14	21786	881324	48.08
MINDAIND	EQ	12-Apr-2022	945.30	945.00	956.40	937.15	939.90	941.10	944.51	110425	1042.98	10394	41539	37.62
MINDSPACE	RR	12-Apr-2022	348.17	347.57	349.25	346.70	348.75	348.77	348.63	49089	171.14	1171	43111	87.82
MINDTECK	EQ	12-Apr-2022	170.70	170.70	171.10	158.00	165.00	163.75	164.42	74942	123.22	2795	38563	51.46
MINDTREE	EQ	12-Apr-2022	4232.40	4200.00	4200.00	4029.10	4068.45	4060.45	4092.36	787375	32222.23	69625	352151	44.72
MIRCELECTR	EQ	12-Apr-2022	22.15	22.00	22.15	20.80	22.15	21.90	21.49	706994	151.94	1655	431905	61.09
MIRZAINT	EQ	12-Apr-2022	213.40	213.45	216.00	200.35	212.10	211.60	208.25	2374287	4944.37	49074	655729	27.62
MITCON	EQ	12-Apr-2022	98.80	99.00	101.60	93.90	95.70	95.35	95.22	61490	58.55	259	55459	90.19
MITTAL	EQ	12-Apr-2022	15.35	14.65	15.65	14.65	15.25	15.10	15.01	15135	2.27	173	10577	69.88
MMFL	EQ	12-Apr-2022	915.40	924.90	924.90	881.10	897.80	890.40	895.48	27922	250.04	2739	16675	59.72
MMP	EQ	12-Apr-2022	195.05	193.00	196.10	188.00	190.00	190.85	191.49	32258	61.77	784	17560	54.44
MMTC	EQ	12-Apr-2022	51.10	51.25	53.70	49.40	52.30	52.40	52.12	10085997	5256.42	34171	1953709	19.37
MODIRUBBER	BE	12-Apr-2022	71.70	70.10	71.55	69.00	71.00	71.00	69.95	588	0.41	22	-	-
MODISNME	EQ	12-Apr-2022	74.80	74.80	75.00	71.10	74.00	73.90	73.34	27116	19.89	655	16257	59.95
MOGSEC	EQ	12-Apr-2022	49.24	49.15	49.34	49.11	49.11	49.15	49.23	2433	1.20	43	2399	98.60
MOHITIND	EQ	12-Apr-2022	22.55	21.80	22.85	21.00	22.55	22.30	22.13	104735	23.18	344	72943	69.65
MOIL	EQ	12-Apr-2022	188.70	188.90	188.90	180.70	182.85	182.10	184.10	425002	782.42	8299	226304	53.25
MOKSH	EQ	12-Apr-2022	19.95	20.40	20.40	19.25	19.70	19.75	19.73	165028	32.56	689	118205	71.63
MOL	EQ	12-Apr-2022	107.60	107.90	108.10	105.10	105.55	105.80	106.34	372308	395.93	4158	198297	53.26
MOLDTECH	EQ	12-Apr-2022	86.80	85.10	98.50	85.10	96.80	96.20	95.51	852515	814.21	9641	380072	44.58
MOLDTKPAC	EQ	12-Apr-2022	801.65	813.70	816.00	783.00	795.05	795.50	796.66	46489	370.36	5547	22821	49.09
MOLDTKPAC	W1	12-Apr-2022	625.00	595.00	639.80	590.00	619.80	619.80	598.44	259	1.55	16	258	99.61
MOLOWVOL	EQ	12-Apr-2022	116.60	117.10	117.10	115.20	115.70	115.70	115.70	1146	1.33	13	1143	99.74
MOM100	EQ	12-Apr-2022	33.05	32.55	33.65	32.35	32.41	32.45	32.61	92314	30.10	1363	71704	77.67
MOM50	EQ	12-Apr-2022	176.37	176.30	176.30	173.30	174.30	174.30	174.33	1259	2.19	91	938	74.50
MOMOMENTUM	EQ	12-Apr-2022	209.40	214.70	214.70	204.00	204.50	205.51	205.67	6025	12.39	346	4723	78.39
MON100	EQ	12-Apr-2022	112.16	111.90	112.00	110.80	111.90	111.48	111.51	312966	348.99	5630	228481	73.01
MONARCH	EQ	12-Apr-2022	277.00	280.00	301.00	265.20	296.00	297.70	289.24	364478	1054.21	10848	141344	38.78
MONQ50	EQ	12-Apr-2022	55.49	56.00	56.20	54.49	55.40	55.32	55.12	11859	6.54	234	10644	89.75
MONTECARLO	EQ	12-Apr-2022	581.70	584.50	584.50	556.15	573.00	574.40	571.44	75565	431.81	5827	27973	37.02
MORARJEE	EQ	12-Apr-2022	29.05	29.50	29.55	27.25	27.90	28.00	28.59	62525	17.87	582	34783	55.63
MOREPENLAB	EQ	12-Apr-2022	44.80	44.60	45.50	43.00	44.10	43.70	44.10	1242566	547.93	7649	677304	54.51
MOTHERSUMI	EQ	12-Apr-2022	144.25	144.25	144.25	138.75	139.10	139.20	140.77	12865938	18111.00	89776	6719536	52.23
MOTILALOFS	EQ	12-Apr-2022	914.60	910.00	911.25	885.00	887.40	888.95	894.26	88679	793.02	8589	50965	57.47
MOTOGENFIN	EQ	12-Apr-2022	28.05	27.95	29.00	27.20	27.30	27.75	28.06	2991	0.84	83	1859	62.15
MPHASIS	EQ	12-Apr-2022	3129.20	3109.50	3121.10	3041.00	3059.00	3057.30	3074.76	423867	13032.90	34883	217134	51.23
MPSLTD	EQ	12-Apr-2022	627.15	627.15	634.80	610.60	620.45	619.30	625.06	14666	91.67	842	11682	79.65
MRF	EQ	12-Apr-2022	67765.65	67600.00	67987.20	66565.30	67800.00	67585.70	67216.12	13531	9095.01	5696	7698	56.89
MRO-TEK	EQ	12-Apr-2022	70.50	70.40	71.40	64.00	64.85	64.80	67.89	111938	75.99	1892	43110	38.51
MRPL	EQ	12-Apr-2022	54.50	55.00	55.25	53.30	53.60	53.80	54.21	7803767	4230.70	21974	2066053	26.48
MSPL	EQ	12-Apr-2022	13.35	13.50	13.50	12.55	12.85	12.80	12.85	839414	107.83	1893	647337	77.12
MSTCLTD	EQ	12-Apr-2022	343.60	342.80	361.15	331.55	348.00	348.00	348.86	1103196	3848.64	24461	274385	24.87
MSUMI	EQ	12-Apr-2022	72.95	72.95	73.35	68.00	69.50	69.30	70.14	6975535	4892.86	42650	5020903	71.98
MTARTECH	EQ	12-Apr-2022	1771.00	1768.95	1768.95	1717.40	1745.60	1736.65	1741.46	110210	1919.27	12767	52716	47.83
MTEDUCARE	EQ	12-Apr-2022	10.00	10.15	10.15	9.40	9.50	9.55	9.59	182379	17.49	489	109197	59.87
MTNL	EQ	12-Apr-2022	26.85	26.95	26.95	25.80	26.05	26.10	26.26	1763472	463.10	4389	860543	48.80
MUKANDLTD	EQ	12-Apr-2022	146.55	146.50	147.35	142.05	144.65	145.45	145.12	77961	113.14	1636	40660	52.15
MUKTAARTS	EQ	12-Apr-2022	53.90	53.50	57.00	52.10	55.00	54.85	54.47	91903	50.06	720	50242	54.67
MUNJALAU	EQ	12-Apr-2022	47.95	47.95	48.20	46.60	47.75	47.40	47.23	55776	26.34	1482	23255	41.69
MUNJALSHOW	EQ	12-Apr-2022	111.25	110.70	111.75	108.95	110.10	109.80	109.94	45237	49.73	857	29767	65.80
MURUDCERA	EQ	12-Apr-2022	27.95	27.95	27.95	26.80	27.25	27.25	27.26	46603	12.70	526	20354	43.68
MUTHOOTCAP	EQ	12-Apr-2022	285.65	288.45	290.00	283.20	287.70	288.75	286.66	12887	36.94	850	8815	68.40
MUTHOOTFIN	EQ	12-Apr-2022	1371.35	1361.25	1377.60	1333.00	1351.00	1347.60	1348.19	621814	8383.23	26895	376327	60.52
NABARD	N2	12-Apr-2022	1204.00	1203.50	1203.50	1197.00	1197.00	1197.00	1200.85	3060	36.75	30	2726	89.08
NACLIND	EQ	12-Apr-2022	91.55	92.45	93.00	88.65	91.50	91.80	91.63	167732	153.69	3889	63197	37.68
NAGAFERT	EQ	12-Apr-2022	14.50	14.60	14.75	14.00	14.20	14.20	14.28	601367	85.86	1479	424646	70.61
NAGREEKCAP	EQ	12-Apr-2022	12.20	12.80	12.80	12.20	12.80	12.80	12.77	9321	1.19	55	9218	98.89
NAGREEKEXP	EQ	12-Apr-2022	53.85	57.80	64.60	55.45	64.40	64.20	62.44	1415071	883.62	16068	321293	22.71
NAHARCAP	EQ	12-Apr-2022	613.80	614.70	616.80	595.00	608.90	604.85	604.63	21086	127.49	4167	9299	44.10
NAHARINDUS	EQ	12-Apr-2022	182.00	183.00	184.30	174.95	180.50	178.40	178.20	132837	236.72	3713	59771	45.00
NAHARPOLY	EQ	12-Apr-2022	559.10	561.00	561.00	541.00	547.25	545.50	545.38	29300	159.80	1296	16485	56.26
NAHARSPING	BE	12-Apr-2022	551.05	560.00	568.00	540.10	564.25	560.90	550.68	72762	400.69	1017	-	-
NAM-INDIA	EQ	12-Apr-2022	331.40	331.90	331.90	323.00	329.50	330.45	326.90	454824	1486.83	9550	169827	37.34
NATCOPHARM	EQ	12-Apr-2022	838.10	830.00	839.00	813.95	817.00	818.80	829.41	124048	1028.87	4547	74805	60.30
NATHBIOGEN	EQ	12-Apr-2022	251.35	250.00	250.00	242.50	246.80	245.50	246.41	54759	134.93	2011	32064	58.55
NATIONALUM	EQ	12-Apr-2022	124.25	124.00	124.15	117.75	119.95	119.90	119.50	28469425	34021.74	84940	9552191	33.55
NAUKRI	EQ	12-Apr-2022	4883.10	4879.95	4880.00	4730.00	4775.00	4786.90	4779.23	272330	13015.29	38380	128559	47.21
NAVINFLUOR	EQ	12-Apr-2022	4071.90	4071.90	4078.35	3932.10	3977.90	3987.90	3984.01	129257	5149.61	14509	50389	38.98
NAVKARCORP	EQ	12-Apr-2022	37.05	37.00	37.90	36.10	37.20	37.05	36.97	773456	285.93	4644	452475	58.50
NAVNETEDUL	EQ	12-Apr-2022	109.00	108.85	109.65	106.60	109.00	108.75	107.92	307859	332.24	5053	161175	52.35
NAZARA	EQ	12-Apr-2022	1673.60	1670.00	1670.00	1620.00	1636.75	1637.35	1642.14	108413	1780.29	8966	45840	42.28
NBCC	EQ	12-Apr-2022	41.55	41.50	41.50	40.00	40.50	40.45	40.49	6262009	2535.56	17627	2124231	33.92
NBIFIN	EQ	12-Apr-2022	2306.10	2314.00	2314.00	2300.00	2300.00	2300.00	2307.00	4	0.09	3	3	75.00
NBVENTURES	EQ	12-Apr-2022	150.75	151.40	152.40	146.35	149.00	148.90	148.75	573791	853.51	9017	267960	46.70
NCC	EQ	12-Apr-2022	70.80	70.85	70.90	68.65	70.40	70.15	69.80	3487620	2434.39	9400	1274528	36.54
NCLIND	EQ	12-Apr-2022	201.80	201.00	201.50	195.45	198.10	198.35	197.96	127467	252.34	2969	68682	53.88
NCPSESDL24	EQ	12-Apr-2022	107.80	107.80	107.90	107.75	107.75	107.75	107.82	241	0.26	7	196	81.33
NDGL	EQ	12-Apr-2022	1499.60	1510.00	1535.00	1462.00	1476.85	1480.25	1493.65	202	3.02	60	85	42.08
NDL	EQ	12-Apr-2022	63.55	63.85	64.20	61.50	62.70	61.80	62.35	192196	119.83	2090	108430	56.42
NDRAUTO	EQ	12-Apr-2022	374.25	384.00	384.00	367.30	369.90	371.35	373.78	10940	40.89	1124	2137	19.53
NDTV	EQ	12-Apr-2022	214.45	215.00	216.05	205.10	208.90	206.85	208.53	100684	209.96	2354	56276	55.89
NECCLTD	EQ	12-Apr-2022	32.45	32.45	32.45	31.25	31.70	31.70	31.65	297770	94.24	1015	195319	65.59
NECLIFE	EQ	12-Apr-2022	31.05	31.00	31.50	28.80	30.30	30.30	30.12	1888415	568.76	9380	673270	35.65
NELCAST	EQ	12-Apr-2022	73.45	72.50	73.75	70.50	72.45	72.35	71.71	114337	81.99	2101	57160	49.99
NELCO	BE	12-Apr-2022	763.00	749.90	758.80	735.00	740.50	747.50	745.08	14291	106.48	861	-	-
NEOGEN	EQ	12-Apr-2022	1621.45	1618.00	1619.85	1587.95	1605.00	1598.40	1598.44	40102	641.01	6521	20640	51.47
NESCO	EQ	12-Apr-2022	611.05	617.00	617.00	602.15	603.00	606.00	609.24	54316	330.91	2864	28424	52.33
NESTLEIND	EQ	12-Apr-2022	18426.35	18275.30	18499.00	18222.50	18430.00	18417.80	18404.35	54900	10103.99	14631	33336	60.72
NETF	EQ	12-Apr-2022	183.95	187.65	187.65	180.50	182.75	182.74	182.75	1599	2.92	122	1040	65.04
NETFAUTO	EQ	12-Apr-2022	109.15	106.33	111.68	106.33	108.00	108.23	108.12	6931	7.49	290	5566	80.31
NETFCONSUM	EQ	12-Apr-2022	77.28	77.99	77.99	76.01	76.30	76.49	76.80	5295	4.07	154	3988	75.32
NETFDIVOPP	EQ	12-Apr-2022	47.01	47.01	47.98	46.00	46.32	46.31	46.35	20417	9.46	211	16920	82.87
NETFGILT5Y	EQ	12-Apr-2022	49.62	49.63	49.63	49.05	49.25	49.25	49.43	26400	13.05	483	20606	78.05
NETFIT	EQ	12-Apr-2022	35.80	39.43	39.43	35.07	35.22	35.25	35.37	2113016	747.42	9431	1778053	84.15
NETFLTGILT	EQ	12-Apr-2022	22.29	22.40	24.30	21.99	22.14	22.14	22.43	17314	3.88	85	10021	57.88
NETFMID150	EQ	12-Apr-2022	119.17	119.90	119.90	116.20	117.50	117.42	117.34	128143	150.36	4365	82382	64.29
NETFNIF100	EQ	12-Apr-2022	186.91	188.00	188.00	182.95	185.03	185.08	184.79	2950	5.45	161	2149	72.85
NETFNV20	EQ	12-Apr-2022	102.16	100.56	103.54	100.25	100.60	100.79	100.78	8318	8.38	164	8257	99.27
NETFPHARMA	EQ	12-Apr-2022	13.84	14.29	14.29	13.70	13.80	13.80	13.78	130280	17.95	707	102606	78.76
NETFSDL26	EQ	12-Apr-2022	107.57	107.65	107.65	107.40	107.40	107.40	107.54	6885	7.40	18	6628	96.27
NETFSILVER	EQ	12-Apr-2022	67.35	68.00	68.00	67.26	67.50	67.40	67.49	915728	617.99	1248	725541	79.23
NETWORK18	EQ	12-Apr-2022	98.40	98.00	98.40	94.25	94.95	94.85	95.78	1401971	1342.84	8835	544904	38.87
NEULANDLAB	EQ	12-Apr-2022	1426.80	1404.00	1425.30	1345.00	1365.00	1357.70	1378.28	38421	529.55	4028	21211	55.21
NEWGEN	EQ	12-Apr-2022	503.50	503.50	506.00	488.20	491.50	490.35	492.63	97820	481.89	5261	60422	61.77
NEXTMEDIA	EQ	12-Apr-2022	6.45	6.75	6.75	6.60	6.75	6.75	6.75	12954	0.87	74	12303	94.97
NFL	EQ	12-Apr-2022	60.30	60.10	60.70	58.00	59.05	58.95	59.00	2179452	1285.93	8667	587469	26.95
NGIL	EQ	12-Apr-2022	204.30	200.25	216.60	197.00	212.00	213.15	212.44	27411	58.23	740	20369	74.31
NH	EQ	12-Apr-2022	749.15	752.90	758.00	731.00	741.00	739.30	743.06	113344	842.21	9972	48487	42.78
NHAI	N2	12-Apr-2022	1205.97	1209.24	1228.99	1209.24	1217.00	1217.82	1220.73	28162	343.78	229	25420	90.26
NHAI	N6	12-Apr-2022	1252.04	1253.00	1253.00	1250.00	1252.00	1252.00	1251.92	589	7.37	34	453	76.91
NHAI	N7	12-Apr-2022	1386.84	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	2	0.03	1	2	100.00
NHAI	N8	12-Apr-2022	1110.00	1140.00	1140.00	1139.98	1139.98	1139.98	1139.99	2	0.02	2	0	0.00
NHAI	N9	12-Apr-2022	1192.01	1192.01	1192.01	1173.00	1173.00	1173.00	1174.94	500	5.87	3	500	100.00
NHAI	NA	12-Apr-2022	1207.22	1207.00	1208.98	1195.00	1200.00	1198.05	1201.44	9894	118.87	110	8605	86.97
NHAI	ND	12-Apr-2022	1360.00	1215.00	1235.00	1215.00	1221.00	1221.00	1224.81	42	0.51	6	22	52.38
NHAI	NE	12-Apr-2022	1250.69	1251.01	1252.00	1246.80	1247.00	1247.00	1247.47	1678	20.93	32	1597	95.17
NHBTF2014	N6	12-Apr-2022	7000.00	7000.00	7000.00	6944.00	6990.00	6990.00	6961.51	49	3.41	7	38	77.55
NHBTF2023	N6	12-Apr-2022	6299.00	6300.00	6300.00	6299.50	6299.50	6299.50	6299.83	15	0.94	2	15	100.00
NHPC	EQ	12-Apr-2022	32.00	32.00	32.15	30.85	31.00	31.05	31.28	8718391	2726.79	17036	4179094	47.93
NHPC	N1	12-Apr-2022	1132.50	1059.50	1059.50	1054.05	1054.05	1054.05	1055.41	8	0.08	2	8	100.00
NHPC	N4	12-Apr-2022	1137.99	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NIACL	EQ	12-Apr-2022	120.80	121.55	121.95	116.95	118.55	118.20	118.15	336702	397.80	7903	167338	49.70
NIBL	EQ	12-Apr-2022	26.35	27.10	27.10	25.30	26.10	26.05	25.89	33102	8.57	270	17591	53.14
NIDAN	SM	12-Apr-2022	47.00	46.05	47.00	44.65	44.65	45.15	45.31	24000	10.87	23	15000	62.50
NIFTYBEES	EQ	12-Apr-2022	191.67	189.86	210.00	189.20	190.01	190.42	190.16	7386091	14045.49	49447	5538859	74.99
NIITLTD	EQ	12-Apr-2022	639.25	639.00	639.00	618.00	634.00	630.50	627.79	422681	2653.55	22074	218655	51.73
NILAINFRA	EQ	12-Apr-2022	6.85	7.00	7.05	6.55	6.60	6.55	6.62	581115	38.49	625	333957	57.47
NILASPACES	EQ	12-Apr-2022	4.20	4.25	4.25	3.95	4.00	4.00	4.06	291517	11.83	537	208941	71.67
NILKAMAL	EQ	12-Apr-2022	2245.30	2259.95	2262.35	2161.65	2215.00	2215.45	2209.06	7215	159.38	1228	4640	64.31
NIPPOBATRY	EQ	12-Apr-2022	412.90	412.05	416.60	409.00	416.00	415.25	413.97	3929	16.26	354	2576	65.56
NIRAJ	EQ	12-Apr-2022	32.55	33.10	33.70	32.30	33.25	33.30	32.96	81945	27.01	310	43979	53.67
NITCO	EQ	12-Apr-2022	25.95	26.40	26.40	25.40	25.75	25.65	25.69	39668	10.19	355	23838	60.09
NITINSPIN	EQ	12-Apr-2022	263.30	265.00	265.00	250.60	253.05	255.45	254.53	176438	449.09	3264	114254	64.76
NITIRAJ	EQ	12-Apr-2022	75.65	78.80	80.00	72.80	77.00	75.95	77.61	14872	11.54	526	7744	52.07
NKIND	EQ	12-Apr-2022	33.55	33.60	36.90	33.55	36.90	36.90	36.58	19395	7.09	279	4268	22.01
NLCINDIA	EQ	12-Apr-2022	71.80	72.00	72.00	67.45	68.35	68.25	68.95	5336070	3679.15	25386	2259403	42.34
NMDC	EQ	12-Apr-2022	173.90	173.20	173.55	167.50	169.50	169.65	170.08	7327273	12462.54	39436	3205963	43.75
NOCIL	EQ	12-Apr-2022	240.75	241.00	242.60	233.65	236.00	236.45	236.88	466449	1104.94	7683	193275	41.44
NOIDATOLL	EQ	12-Apr-2022	7.80	7.90	8.10	7.75	7.90	7.85	7.98	168543	13.45	278	131277	77.89
NOVARTIND	EQ	12-Apr-2022	658.50	659.45	672.40	646.00	649.25	657.45	657.61	20956	137.81	2107	6979	33.30
NPBET	EQ	12-Apr-2022	193.47	192.35	193.48	190.37	193.46	192.51	191.42	354	0.68	37	182	51.41
NRAIL	EQ	12-Apr-2022	285.35	292.00	292.50	273.75	278.95	275.45	277.80	36868	102.42	1855	21438	58.15
NRBBEARING	EQ	12-Apr-2022	128.70	127.70	128.15	124.00	125.00	125.45	125.73	173744	218.44	4364	95461	54.94
NRL	SM	12-Apr-2022	244.00	243.00	245.00	232.00	237.50	237.35	238.70	675400	1612.16	292	470800	69.71
NSIL	EQ	12-Apr-2022	2107.95	2085.00	2159.75	2070.00	2102.00	2123.05	2105.79	2153	45.34	374	1408	65.40
NTPC	EQ	12-Apr-2022	153.10	152.70	153.60	150.85	152.40	152.60	152.36	11306524	17227.03	77025	5477404	48.44
NTPC	N2	12-Apr-2022	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	6	0.09	1	6	100.00
NTPC	N4	12-Apr-2022	1105.00	1092.10	1092.10	1090.11	1090.11	1090.11	1091.91	100	1.09	3	100	100.00
NTPC	N5	12-Apr-2022	1242.00	1242.01	1242.01	1242.00	1242.00	1242.00	1242.01	350	4.35	3	350	100.00
NTPC	N6	12-Apr-2022	1386.00	1372.51	1380.89	1360.00	1370.06	1370.92	1369.79	2017	27.63	27	1790	88.75
NTPC	N7	12-Apr-2022	13.15	13.14	13.17	13.10	13.15	13.15	13.15	273217	35.93	88	272717	99.82
NTPC	NA	12-Apr-2022	1840.00	1538.00	1538.00	1472.00	1472.00	1472.00	1523.75	172	2.62	12	141	81.98
NTPC	NB	12-Apr-2022	1120.25	1121.00	1132.00	1120.00	1132.00	1132.00	1124.83	80	0.90	7	74	92.50
NTPC	ND	12-Apr-2022	1311.00	1315.00	1315.00	1296.00	1300.00	1300.00	1297.32	840	10.90	11	780	92.86
NUCLEUS	EQ	12-Apr-2022	454.50	453.80	455.80	445.00	454.95	449.80	449.83	25256	113.61	1846	11624	46.02
NURECA	EQ	12-Apr-2022	1408.75	1409.95	1409.95	1380.40	1398.00	1387.85	1391.69	7194	100.12	1361	3593	49.94
NUVOCO	EQ	12-Apr-2022	383.55	381.00	383.75	374.45	376.05	377.70	378.21	103430	391.18	5011	55300	53.47
NXTDIGITAL	EQ	12-Apr-2022	414.75	404.65	422.80	404.65	413.00	413.10	414.35	9074	37.60	771	6693	73.76
NYKAA	EQ	12-Apr-2022	1877.45	1873.00	1884.25	1764.85	1780.00	1786.85	1809.62	498988	9029.80	32590	195701	39.22
OAL	EQ	12-Apr-2022	700.85	700.00	706.20	690.50	698.25	696.75	697.55	5101	35.58	554	3237	63.46
OBCL	EQ	12-Apr-2022	159.40	159.35	162.00	152.00	158.10	159.35	155.62	30352	47.23	698	18178	59.89
OBEROIRLTY	EQ	12-Apr-2022	1001.20	1003.50	1006.25	960.80	995.00	996.50	990.08	1238177	12258.99	25062	294803	23.81
OCCL	EQ	12-Apr-2022	898.20	903.00	903.00	879.90	885.35	886.15	887.91	3427	30.43	367	2409	70.29
OFSS	EQ	12-Apr-2022	3692.10	3699.00	3702.00	3595.00	3598.00	3603.50	3635.68	80560	2928.91	9338	50428	62.60
OIL	EQ	12-Apr-2022	235.50	235.95	238.00	229.00	230.90	230.35	233.99	1390237	3252.96	17342	879814	63.29
OILCOUNTUB	EQ	12-Apr-2022	9.60	9.60	9.80	9.25	9.25	9.30	9.47	41528	3.93	172	24923	60.01
OLECTRA	EQ	12-Apr-2022	689.45	689.40	722.00	669.00	717.95	715.55	698.61	234582	1638.82	6629	98094	41.82
OMAXAUTO	EQ	12-Apr-2022	49.35	48.45	49.35	48.30	48.95	48.75	48.78	9197	4.49	239	6569	71.43
OMAXE	EQ	12-Apr-2022	97.70	98.30	99.15	93.35	94.00	94.40	95.58	195485	186.84	3895	86144	44.07
OMINFRAL	EQ	12-Apr-2022	44.85	44.65	45.00	43.20	43.90	43.75	43.96	172039	75.63	1328	97916	56.92
OMKARCHEM	EQ	12-Apr-2022	37.50	36.25	36.95	35.65	35.65	36.10	35.94	92137	33.11	589	53930	58.53
ONELIFECAP	EQ	12-Apr-2022	13.65	13.70	14.10	13.15	13.15	13.20	13.28	15509	2.06	88	8187	52.79
ONEPOINT	EQ	12-Apr-2022	12.35	12.10	12.95	11.75	12.80	12.75	12.41	361954	44.92	583	209038	57.75
ONGC	EQ	12-Apr-2022	171.20	171.00	172.20	168.20	168.75	168.90	169.67	13184429	22370.60	78974	6031179	45.74
ONMOBILE	EQ	12-Apr-2022	152.15	152.00	171.00	146.10	165.70	166.55	164.63	8358332	13760.03	64368	1865753	22.32
ONWARDTEC	EQ	12-Apr-2022	399.40	402.55	402.55	385.00	390.55	391.55	393.34	18795	73.93	1100	10459	55.65
OPTIEMUS	EQ	12-Apr-2022	326.50	328.00	364.95	320.00	363.40	351.65	340.58	823166	2803.58	11254	510166	61.98
ORBTEXP	EQ	12-Apr-2022	130.05	130.00	130.00	124.55	127.55	127.10	126.89	52358	66.44	1022	26684	50.96
ORCHPHARMA	EQ	12-Apr-2022	401.90	390.00	400.55	380.05	388.00	387.70	391.02	32008	125.16	1663	16770	52.39
ORICONENT	EQ	12-Apr-2022	36.75	36.75	37.40	35.70	36.40	36.10	36.25	199356	72.28	1166	125912	63.16
ORIENTABRA	EQ	12-Apr-2022	32.70	32.90	33.05	31.40	31.70	31.80	31.95	118364	37.82	906	67046	56.64
ORIENTALTL	EQ	12-Apr-2022	13.30	13.30	13.65	12.80	13.55	13.55	13.45	142363	19.15	439	88259	62.00
ORIENTBELL	EQ	12-Apr-2022	549.90	544.00	561.70	530.00	545.60	553.70	546.56	31397	171.60	2526	12404	39.51
ORIENTCEM	EQ	12-Apr-2022	155.85	153.55	155.20	151.15	151.60	151.80	152.91	258786	395.70	4866	125157	48.36
ORIENTELEC	EQ	12-Apr-2022	344.55	347.40	347.95	331.55	336.45	335.85	336.31	269012	904.73	10394	183271	68.13
ORIENTHOT	EQ	12-Apr-2022	66.00	65.00	66.50	64.20	66.00	65.80	65.58	542954	356.05	3640	267769	49.32
ORIENTLTD	EQ	12-Apr-2022	69.90	70.20	76.00	68.35	73.30	71.90	73.63	31818	23.43	704	12896	40.53
ORIENTPPR	EQ	12-Apr-2022	35.10	35.30	36.10	34.70	35.60	35.75	35.46	3081352	1092.56	6159	858704	27.87
ORISSAMINE	EQ	12-Apr-2022	3313.20	3340.00	3376.00	3233.00	3280.00	3287.60	3302.77	53996	1783.36	9416	19605	36.31
ORTINLAB	EQ	12-Apr-2022	28.60	28.20	29.80	28.20	28.50	28.45	28.75	22864	6.57	290	12592	55.07
OSIAHYPER	SM	12-Apr-2022	349.00	366.90	366.90	351.00	351.00	352.40	357.03	2400	8.57	6	2400	100.00
OSWALAGRO	EQ	12-Apr-2022	32.45	32.35	32.35	31.00	31.35	31.35	31.52	65350	20.60	563	44930	68.75
OSWALSEEDS	SM	12-Apr-2022	60.50	59.00	59.00	59.00	59.00	59.00	59.00	4000	2.36	1	4000	100.00
PAGEIND	EQ	12-Apr-2022	45689.45	45605.50	45999.50	44539.55	44650.00	44635.65	45069.41	22716	10237.97	11063	10348	45.55
PAISALO	EQ	12-Apr-2022	797.85	788.05	795.00	765.95	780.20	787.00	779.22	20504	159.77	1651	10221	49.85
PALASHSECU	BE	12-Apr-2022	120.80	115.55	120.00	115.55	115.95	115.95	116.71	2045	2.39	35	-	-
PALREDTEC	EQ	12-Apr-2022	178.40	182.90	187.30	181.00	187.30	187.30	185.08	41407	76.63	732	30879	74.57
PANACEABIO	EQ	12-Apr-2022	184.55	186.70	186.70	179.20	181.15	181.70	181.20	54308	98.41	1302	28049	51.65
PANACHE	EQ	12-Apr-2022	64.75	69.70	71.20	68.00	71.20	71.20	70.84	87628	62.08	387	55766	63.64
PANAMAPET	EQ	12-Apr-2022	311.65	312.45	336.20	303.00	324.40	325.10	325.38	1010047	3286.48	25156	347741	34.43
PANSARI	BE	12-Apr-2022	132.50	125.90	129.95	125.90	125.90	126.70	127.11	1336	1.70	29	-	-
PAR	EQ	12-Apr-2022	169.85	168.10	173.20	165.05	172.95	171.90	169.65	9404	15.95	294	4999	53.16
PARACABLES	EQ	12-Apr-2022	12.85	12.60	13.30	12.05	12.50	12.65	12.53	235982	29.56	721	148899	63.10
PARAGMILK	EQ	12-Apr-2022	107.90	107.90	108.45	105.05	107.20	106.60	106.54	213838	227.83	3477	103507	48.40
PARAS	EQ	12-Apr-2022	723.85	720.00	720.00	695.00	703.50	700.20	703.37	266584	1875.07	11453	85282	31.99
PARIN	SM	12-Apr-2022	99.20	104.15	104.15	104.15	104.15	104.15	104.15	2000	2.08	1	2000	100.00
PARSVNATH	EQ	12-Apr-2022	19.15	19.00	19.10	18.00	18.25	18.30	18.41	263272	48.46	900	164513	62.49
PARTYCRUS	SM	12-Apr-2022	91.00	90.00	90.00	90.00	90.00	90.00	90.00	2000	1.80	1	2000	100.00
PASHUPATI	SM	12-Apr-2022	120.00	113.00	113.00	113.00	113.00	113.00	113.00	1600	1.81	1	1600	100.00
PASUPTAC	EQ	12-Apr-2022	43.75	44.60	44.60	42.50	43.50	43.45	43.56	120799	52.62	2219	44557	36.89
PATELENG	EQ	12-Apr-2022	28.10	28.15	28.45	27.25	27.50	27.40	27.55	604222	166.46	1364	433649	71.77
PATINTLOG	EQ	12-Apr-2022	16.00	15.75	16.40	15.55	16.05	15.95	15.99	87521	13.99	365	60659	69.31
PATINTPP	E1	12-Apr-2022	5.25	5.30	5.30	5.05	5.05	5.10	5.11	86634	4.42	137	81782	94.40
PAVNAIND	SM	12-Apr-2022	310.00	310.00	310.00	310.00	310.00	310.00	310.00	800	2.48	1	800	100.00
PAYTM	EQ	12-Apr-2022	687.65	691.00	719.70	678.75	693.90	699.10	702.64	20061815	140962.52	397762	2304379	11.49
PBAINFRA	EQ	12-Apr-2022	14.30	14.95	14.95	13.05	14.00	14.05	13.95	17198	2.40	96	12317	71.62
PCBL	EQ	12-Apr-2022	129.55	129.90	134.50	129.55	131.30	131.35	132.14	2227561	2943.47	19581	868429	38.99
PCJEWELLER	EQ	12-Apr-2022	24.45	24.40	24.60	23.50	23.75	23.75	23.82	764278	182.08	2329	535903	70.12
PDMJEPAPER	EQ	12-Apr-2022	41.45	40.85	41.85	40.10	40.95	40.80	40.99	240525	98.60	1915	79171	32.92
PDSL	EQ	12-Apr-2022	1726.00	1774.00	1774.00	1659.95	1690.25	1679.10	1682.82	3125	52.59	559	2225	71.20
PEARLPOLY	EQ	12-Apr-2022	21.45	20.70	21.70	19.95	20.15	20.25	20.46	42466	8.69	435	24490	57.67
PEL	EQ	12-Apr-2022	2321.00	2321.00	2321.00	2251.00	2271.25	2275.00	2272.13	476514	10827.04	34192	195024	40.93
PENIND	EQ	12-Apr-2022	38.75	38.80	38.85	37.80	38.40	38.25	38.27	585677	224.12	1863	314615	53.72
PENINLAND	EQ	12-Apr-2022	14.60	14.80	14.80	13.90	13.95	14.00	14.16	97591	13.81	380	70246	71.98
PENTAGOLD	SM	12-Apr-2022	220.00	215.00	215.00	215.00	215.00	215.00	215.00	3000	6.45	1	3000	100.00
PERSISTENT	EQ	12-Apr-2022	4515.40	4515.90	4544.90	4331.20	4385.00	4382.75	4398.38	289985	12754.65	51366	156904	54.11
PETRONET	EQ	12-Apr-2022	202.90	202.00	204.00	199.70	202.55	202.80	201.50	1576555	3176.80	34153	815380	51.72
PFC	EQ	12-Apr-2022	120.75	120.20	120.80	117.50	118.10	118.15	118.47	3931251	4657.36	32940	1720127	43.76
PFC	N3	12-Apr-2022	1295.51	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	104	1.33	3	104	100.00
PFC	N5	12-Apr-2022	1203.00	1206.80	1208.00	1201.00	1208.00	1208.00	1206.52	451	5.44	8	451	100.00
PFC	N6	12-Apr-2022	1084.75	1086.00	1087.01	1085.60	1087.01	1087.01	1086.36	803	8.72	22	592	73.72
PFC	N8	12-Apr-2022	1385.05	1392.00	1392.00	1385.00	1385.00	1385.00	1385.64	11	0.15	2	11	100.00
PFIZER	EQ	12-Apr-2022	4476.45	4495.00	4495.00	4370.00	4390.00	4390.80	4409.77	32625	1438.69	3900	15269	46.80
PFOCUS	EQ	12-Apr-2022	87.40	88.80	88.80	84.90	86.45	86.40	86.08	32295	27.80	613	18881	58.46
PFS	EQ	12-Apr-2022	18.50	18.60	18.65	18.10	18.25	18.20	18.26	736605	134.50	1940	387678	52.63
PGEL	EQ	12-Apr-2022	737.50	739.80	744.00	715.00	725.00	719.75	729.68	41502	302.83	4128	13795	33.24
PGHH	EQ	12-Apr-2022	14504.45	14548.00	14580.00	14440.00	14450.00	14464.05	14474.76	5094	737.34	1475	3582	70.32
PGHL	EQ	12-Apr-2022	4372.35	4372.35	4372.35	4280.80	4340.00	4318.15	4336.06	9632	417.65	2053	6304	65.45
PGIL	EQ	12-Apr-2022	461.40	461.40	483.85	453.65	476.55	473.60	474.29	27068	128.38	1757	14772	54.57
PGINVIT	IV	12-Apr-2022	135.50	135.72	136.01	135.01	135.95	135.96	135.82	334690	454.57	819	321650	96.10
PHOENIXLTD	EQ	12-Apr-2022	1102.00	1097.00	1101.05	1057.95	1070.00	1070.30	1067.89	174225	1860.53	6990	124740	71.60
PIDILITIND	EQ	12-Apr-2022	2449.15	2449.15	2454.70	2365.75	2373.70	2375.70	2401.35	823170	19767.21	40615	559262	67.94
PIIND	EQ	12-Apr-2022	2914.00	2920.00	3018.95	2880.00	2991.80	2999.80	2984.59	515019	15371.21	45124	174123	33.81
PILANIINVS	EQ	12-Apr-2022	1879.90	1880.00	1880.00	1839.95	1855.10	1851.40	1859.37	3212	59.72	636	1691	52.65
PILITA	EQ	12-Apr-2022	10.10	10.15	10.15	9.90	10.05	10.05	10.01	385282	38.56	898	317485	82.40
PIONDIST	EQ	12-Apr-2022	182.45	190.50	190.50	178.80	181.00	181.20	182.04	8441	15.37	233	3714	44.00
PIONEEREMB	EQ	12-Apr-2022	58.05	58.60	58.80	56.10	56.75	56.85	57.13	49282	28.15	637	30462	61.81
PITTIENG	EQ	12-Apr-2022	325.05	321.00	324.95	308.00	315.50	314.70	314.91	177517	559.02	6683	88520	49.87
PKTEA	BE	12-Apr-2022	299.75	299.75	312.95	286.30	309.95	309.15	294.90	233	0.69	16	-	-
PLASTIBLEN	EQ	12-Apr-2022	236.60	238.95	238.95	231.05	232.00	232.05	232.98	30989	72.20	685	25053	80.84
PNB	EQ	12-Apr-2022	37.45	37.35	37.40	36.25	36.65	36.75	36.71	39061333	14341.34	49090	8247840	21.12
PNBGILTS	EQ	12-Apr-2022	64.10	64.00	64.00	62.90	63.40	63.30	63.29	176136	111.48	1842	76329	43.34
PNBHOUSING	EQ	12-Apr-2022	400.80	400.25	405.65	378.80	381.45	385.60	391.10	419070	1638.99	5529	266320	63.55
PNC	EQ	12-Apr-2022	61.85	62.15	63.75	58.10	59.55	59.40	60.25	61000	36.76	1155	32866	53.88
PNCINFRA	EQ	12-Apr-2022	259.45	258.60	260.80	252.50	255.00	255.15	254.51	347905	885.45	6642	212986	61.22
PODDARHOUS	EQ	12-Apr-2022	223.20	221.15	224.85	218.75	219.55	220.55	219.72	1677	3.68	96	1040	62.02
PODDARMENT	EQ	12-Apr-2022	319.95	320.00	321.55	312.85	315.55	317.05	316.94	7707	24.43	567	4947	64.19
POKARNA	EQ	12-Apr-2022	710.85	710.00	730.45	703.15	710.50	714.80	717.94	29331	210.58	4724	12282	41.87
POLICYBZR	EQ	12-Apr-2022	777.65	771.00	778.75	751.50	762.35	765.30	766.54	195592	1499.29	10375	74324	38.00
POLYCAB	EQ	12-Apr-2022	2664.25	2666.00	2674.00	2566.10	2647.00	2646.35	2621.25	278544	7301.34	23502	95097	34.14
POLYMED	EQ	12-Apr-2022	903.00	905.00	907.00	885.10	887.20	894.55	893.27	15576	139.14	2267	5830	37.43
POLYPLEX	EQ	12-Apr-2022	2805.10	2800.00	2805.10	2674.90	2750.00	2742.90	2740.33	298489	8179.57	27804	81140	27.18
PONNIERODE	EQ	12-Apr-2022	277.25	277.25	278.95	266.05	269.90	269.90	270.49	38067	102.97	2382	19566	51.40
POONAWALLA	EQ	12-Apr-2022	306.60	307.00	321.90	298.30	321.00	316.10	310.42	10140611	31478.39	69026	3044410	30.02
POWERGRID	EQ	12-Apr-2022	230.90	229.25	233.65	228.60	232.65	233.10	230.99	11077431	25587.99	80017	8307691	75.00
POWERINDIA	EQ	12-Apr-2022	3443.60	3460.90	3525.55	3386.00	3475.55	3484.45	3444.25	49172	1693.61	5573	19054	38.75
POWERMECH	EQ	12-Apr-2022	891.15	894.00	896.00	875.00	885.00	887.00	888.25	25305	224.77	1291	19676	77.76
PPAP	EQ	12-Apr-2022	212.05	211.75	212.75	208.10	210.95	210.35	210.21	3560	7.48	191	2277	63.96
PPL	EQ	12-Apr-2022	183.60	186.40	189.00	178.60	182.00	181.80	182.59	399167	728.84	12433	214377	53.71
PRAENG	EQ	12-Apr-2022	21.50	22.00	22.20	21.00	21.90	21.75	21.79	204789	44.62	791	143744	70.19
PRAJIND	EQ	12-Apr-2022	414.90	412.00	413.00	397.80	402.90	402.80	403.78	750154	3028.99	18734	371414	49.51
PRAKASH	EQ	12-Apr-2022	83.25	83.25	84.10	78.45	80.40	80.80	80.88	2934044	2373.06	17166	1094730	37.31
PRAKASHSTL	EQ	12-Apr-2022	6.30	6.35	6.50	5.90	6.05	6.10	6.08	1744477	106.13	2888	1042658	59.77
PRAXIS	EQ	12-Apr-2022	49.05	50.60	50.60	48.40	49.65	48.90	49.46	8089	4.00	201	6719	83.06
PRECAM	EQ	12-Apr-2022	142.60	142.00	142.85	136.00	138.30	138.00	139.16	170683	237.52	3851	76042	44.55
PRECISION	SM	12-Apr-2022	42.85	42.15	42.15	40.00	40.90	40.90	40.66	36000	14.64	18	28000	77.78
PRECOT	EQ	12-Apr-2022	334.00	345.00	345.00	323.30	331.10	330.50	333.57	10029	33.45	595	4898	48.84
PRECWIRE	BE	12-Apr-2022	89.90	90.00	90.65	86.00	88.00	87.65	87.47	51314	44.88	1097	-	-
PREMEXPLN	BE	12-Apr-2022	377.85	380.00	380.00	363.00	369.10	369.25	369.36	2968	10.96	98	-	-
PREMIER	EQ	12-Apr-2022	5.60	5.95	5.95	5.05	5.05	5.05	5.19	536760	27.83	762	385220	71.77
PREMIERPOL	EQ	12-Apr-2022	99.25	103.45	103.50	97.05	98.80	98.70	100.42	61877	62.14	2463	35667	57.64
PRESSMN	EQ	12-Apr-2022	43.40	42.55	43.30	42.35	42.75	42.90	42.87	30274	12.98	292	22445	74.14
PRESTIGE	EQ	12-Apr-2022	501.60	504.65	508.20	478.05	492.00	490.00	486.97	1116450	5436.78	16103	557646	49.95
PRICOLLTD	EQ	12-Apr-2022	140.85	140.00	143.50	136.75	142.90	142.00	139.99	1439087	2014.64	11166	468956	32.59
PRIMESECU	EQ	12-Apr-2022	100.75	103.15	103.15	98.40	99.85	99.35	100.41	11836	11.88	456	6919	58.46
PRINCEPIPE	EQ	12-Apr-2022	711.05	712.70	718.15	696.60	706.00	705.70	705.31	180237	1271.23	9903	73338	40.69
PRITI	EQ	12-Apr-2022	66.20	65.95	69.55	65.95	67.55	67.35	67.36	4369	2.94	71	2621	59.99
PRITIKAUTO	EQ	12-Apr-2022	16.85	17.00	17.00	16.40	16.85	16.80	16.71	116073	19.40	501	89039	76.71
PRIVISCL	EQ	12-Apr-2022	2052.00	2082.80	2155.00	2058.40	2154.95	2147.05	2113.24	61233	1294.00	11246	28021	45.76
PROLIFE	SM	12-Apr-2022	164.80	169.75	169.75	169.75	169.75	169.75	169.75	3000	5.09	1	3000	100.00
PROPEQUITY	ST	12-Apr-2022	165.65	168.00	172.70	162.35	170.25	170.35	167.81	51600	86.59	42	49200	95.35
PROZONINTU	EQ	12-Apr-2022	26.90	26.70	27.70	26.10	26.60	26.50	26.63	161428	42.99	1451	100802	62.44
PRSMJOHNSN	EQ	12-Apr-2022	129.90	130.05	134.25	126.30	128.20	127.95	130.32	977229	1273.49	16155	260744	26.68
PSB	EQ	12-Apr-2022	17.25	17.20	17.25	16.65	17.25	17.10	16.93	703460	119.12	1497	367204	52.20
PSPPROJECT	EQ	12-Apr-2022	570.55	568.00	568.00	550.55	551.90	553.20	557.86	87608	488.73	3409	46951	53.59
PSUBNKBEES	EQ	12-Apr-2022	31.96	31.90	32.00	31.12	31.68	31.55	31.43	1528811	480.51	2532	1066168	69.74
PTC	EQ	12-Apr-2022	97.25	96.55	97.35	94.00	94.45	94.65	95.51	946563	904.06	7740	557367	58.88
PTL	EQ	12-Apr-2022	34.55	34.60	34.70	33.05	33.30	33.40	33.74	104814	35.36	1627	64686	61.72
PUNJABCHEM	EQ	12-Apr-2022	1488.10	1463.00	1498.00	1443.35	1455.00	1453.95	1462.20	5243	76.66	992	2504	47.76
PUNJLLOYD	BZ	12-Apr-2022	2.85	2.95	2.95	2.85	2.95	2.95	2.94	754216	22.15	363	-	-
PURVA	EQ	12-Apr-2022	115.60	115.40	115.40	111.80	113.25	113.25	113.15	101696	115.07	2362	35729	35.13
PVP	BE	12-Apr-2022	6.70	7.00	7.00	6.50	7.00	7.00	6.92	164751	11.40	279	-	-
PVR	EQ	12-Apr-2022	1878.20	1885.00	1945.00	1875.00	1925.00	1921.85	1910.42	1513133	28907.21	75054	310273	20.51
QGOLDHALF	EQ	12-Apr-2022	44.95	45.47	45.47	44.79	44.90	44.92	44.91	46696	20.97	398	30481	65.28
QNIFTY	EQ	12-Apr-2022	1852.10	1842.00	1850.00	1830.00	1838.00	1832.28	1836.27	291	5.34	47	218	74.91
QUADPRO	SM	12-Apr-2022	11.30	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
QUESS	EQ	12-Apr-2022	700.40	703.60	713.95	681.15	687.85	687.80	698.26	122299	853.97	6295	40097	32.79
QUICKHEAL	EQ	12-Apr-2022	201.35	201.30	202.10	194.85	196.15	197.40	197.81	80393	159.02	3452	34204	42.55
RADAAN	BE	12-Apr-2022	1.65	1.65	1.65	1.60	1.60	1.60	1.61	3690	0.06	16	-	-
RADICO	EQ	12-Apr-2022	917.70	926.00	936.00	901.05	922.10	920.35	922.05	533204	4916.41	17616	199870	37.48
RADIOCITY	EQ	12-Apr-2022	26.45	26.60	26.80	26.15	26.35	26.30	26.33	569577	149.99	1365	420764	73.87
RAILTEL	EQ	12-Apr-2022	108.40	107.65	107.65	103.60	105.20	105.25	105.38	1619495	1706.67	11375	604085	37.30
RAIN	EQ	12-Apr-2022	191.70	191.95	192.60	185.20	186.70	186.70	187.79	1760984	3306.92	15355	700760	39.79
RAJESHEXPO	EQ	12-Apr-2022	647.10	649.70	666.00	636.00	639.90	642.35	651.18	471238	3068.61	18433	157142	33.35
RAJMET	EQ	12-Apr-2022	350.50	351.10	364.75	349.90	362.25	362.35	360.05	69166	249.03	1738	27922	40.37
RAJRATAN	EQ	12-Apr-2022	613.55	634.00	637.95	585.05	590.00	594.40	602.11	92500	556.95	4630	55898	60.43
RAJRILTD	EQ	12-Apr-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	171	0.00	3	171	100.00
RAJSREESUG	EQ	12-Apr-2022	36.55	36.10	38.10	35.20	35.30	35.60	36.63	81210	29.75	734	45194	55.65
RAJTV	EQ	12-Apr-2022	41.60	41.60	42.55	40.00	40.50	40.45	40.57	7084	2.87	115	5174	73.04
RALLIS	EQ	12-Apr-2022	268.65	275.00	280.45	270.25	276.00	278.05	276.42	2024355	5595.80	32066	645184	31.87
RAMANEWS	EQ	12-Apr-2022	19.60	19.60	19.75	18.95	19.30	19.30	19.28	137356	26.48	731	77827	56.66
RAMASTEEL	EQ	12-Apr-2022	401.05	400.00	404.75	386.00	391.00	390.00	393.32	133574	525.38	2972	73654	55.14
RAMCOCEM	EQ	12-Apr-2022	815.10	814.00	814.00	791.00	796.40	799.75	799.82	466652	3732.37	13158	206900	44.34
RAMCOIND	EQ	12-Apr-2022	240.00	240.90	242.35	233.00	235.00	235.65	236.15	51457	121.51	2025	20794	40.41
RAMCOSYS	EQ	12-Apr-2022	352.10	350.00	350.00	331.00	337.00	337.35	339.30	105418	357.68	5285	50661	48.06
RAMKY	EQ	12-Apr-2022	186.30	184.00	185.00	181.00	185.00	182.95	183.06	54238	99.29	1217	26350	48.58
RANASUG	EQ	12-Apr-2022	37.00	37.20	37.20	34.80	35.55	35.45	35.67	2077858	741.27	8238	1152855	55.48
RANEENGINE	EQ	12-Apr-2022	261.65	262.50	262.60	257.60	258.05	258.50	259.42	2380	6.17	169	1220	51.26
RANEHOLDIN	EQ	12-Apr-2022	647.80	645.00	657.80	638.00	640.00	641.35	650.02	40952	266.20	2959	17525	42.79
RATEGAIN	EQ	12-Apr-2022	383.30	384.90	385.00	363.95	370.00	369.90	371.02	423671	1571.90	14679	217685	51.38
RATNAMANI	EQ	12-Apr-2022	2452.35	2499.00	2514.00	2419.85	2434.00	2429.60	2449.74	7548	184.91	2028	2893	38.33
RAYMOND	EQ	12-Apr-2022	919.70	925.00	960.70	921.35	955.00	954.60	945.39	3114082	29440.38	85353	561230	18.02
RBA	EQ	12-Apr-2022	112.65	112.60	112.65	109.00	110.75	111.20	110.55	801353	885.86	12432	384624	48.00
RBL	EQ	12-Apr-2022	644.40	644.95	644.95	617.55	624.90	627.00	629.39	22712	142.95	2826	10009	44.07
RBLBANK	EQ	12-Apr-2022	131.25	131.25	132.50	129.10	131.50	131.75	130.84	10287020	13459.45	44209	2058723	20.01
RCF	EQ	12-Apr-2022	105.20	105.65	105.75	98.05	99.55	99.50	100.98	13122345	13251.42	60211	3810723	29.04
RCOM	EQ	12-Apr-2022	3.00	2.95	3.00	2.90	2.95	2.95	2.93	6982453	204.66	17490	3698290	52.97
RECLTD	EQ	12-Apr-2022	133.90	133.75	133.75	129.90	130.50	130.80	131.06	3342317	4380.37	23736	1476162	44.17
RECLTD	N1	12-Apr-2022	1042.05	1042.20	1042.25	1042.20	1042.25	1042.25	1042.23	110	1.15	4	55	50.00
RECLTD	N2	12-Apr-2022	1151.00	1160.00	1160.00	1151.00	1151.00	1151.00	1153.07	435	5.02	3	435	100.00
RECLTD	N5	12-Apr-2022	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	60	0.65	1	60	100.00
RECLTD	N6	12-Apr-2022	1230.00	1229.00	1240.00	1229.00	1236.00	1236.00	1239.14	110	1.36	3	110	100.00
RECLTD	N8	12-Apr-2022	1098.90	1084.99	1084.99	1084.90	1084.90	1084.90	1084.94	108	1.17	2	108	100.00
RECLTD	N9	12-Apr-2022	1249.36	1245.01	1245.01	1240.00	1242.50	1242.64	1241.25	1037	12.87	13	1002	96.62
REDINGTON	EQ	12-Apr-2022	157.80	158.70	160.90	153.70	160.00	158.15	156.83	16208161	25419.73	105816	7970639	49.18
REFEX	EQ	12-Apr-2022	137.65	136.00	138.35	132.05	133.90	133.65	134.13	90731	121.70	3285	38136	42.03
RELAXO	EQ	12-Apr-2022	1162.60	1165.75	1166.90	1116.95	1131.95	1127.25	1135.24	221785	2517.79	25687	96235	43.39
RELCAPITAL	EQ	12-Apr-2022	21.10	20.05	20.05	20.05	20.05	20.05	20.05	641975	128.72	3208	641712	99.96
RELIANCE	EQ	12-Apr-2022	2610.20	2587.00	2602.60	2555.40	2560.00	2561.05	2571.18	6099986	156841.40	277354	4019726	65.90
RELIGARE	EQ	12-Apr-2022	128.95	128.90	129.40	121.75	123.90	123.50	125.64	609240	765.45	4777	352936	57.93
RELINFRA	EQ	12-Apr-2022	125.85	125.00	126.40	121.00	123.00	122.95	123.29	1977091	2437.63	13488	889705	45.00
REMSONSIND	EQ	12-Apr-2022	236.75	260.20	264.95	236.00	236.45	239.25	251.33	70089	176.15	3015	20265	28.91
RENUKA	EQ	12-Apr-2022	56.65	58.95	59.85	51.60	54.55	54.50	55.83	54867880	30632.35	127677	20139662	36.71
REPCOHOME	EQ	12-Apr-2022	195.40	195.15	195.95	190.05	193.95	193.80	192.99	135798	262.08	7120	71792	52.87
REPL	EQ	12-Apr-2022	224.05	224.05	225.35	220.00	222.75	222.65	222.30	18652	41.46	559	11948	64.06
REPRO	EQ	12-Apr-2022	431.60	431.60	449.00	421.65	428.00	430.20	432.25	77809	336.33	2226	46148	59.31
RESPONIND	EQ	12-Apr-2022	168.85	168.50	172.40	163.85	167.50	165.65	167.56	159042	266.49	6330	20511	12.90
REVATHI	EQ	12-Apr-2022	690.75	690.05	690.05	674.00	679.50	677.20	679.70	3485	23.69	186	2858	82.01
REXPIPES	SM	12-Apr-2022	41.40	42.25	42.25	39.35	39.35	39.35	39.85	64000	25.51	13	44000	68.75
RGL	EQ	12-Apr-2022	781.20	786.70	837.90	775.05	829.00	826.60	795.26	173565	1380.29	10575	59829	34.47
RHFL	EQ	12-Apr-2022	4.40	4.40	4.55	4.15	4.15	4.25	4.34	1477510	64.12	1654	899351	60.87
RHFL	N6	12-Apr-2022	300.00	301.00	303.00	290.10	303.00	302.60	296.79	591	1.75	11	576	97.46
RHFL	N8	12-Apr-2022	121.21	111.30	132.99	111.30	132.99	127.99	113.26	17	0.02	4	16	94.12
RHIM	EQ	12-Apr-2022	625.25	629.00	637.00	612.00	623.90	622.00	622.02	275529	1713.83	8973	135751	49.27
RICHA	SM	12-Apr-2022	89.70	90.00	90.00	90.00	90.00	90.00	90.00	16000	14.40	3	16000	100.00
RICOAUTO	EQ	12-Apr-2022	35.90	35.50	35.80	33.90	34.15	34.10	34.38	812856	279.43	3238	555303	68.32
RIIL	EQ	12-Apr-2022	831.00	834.80	834.80	801.70	810.00	809.10	813.92	334823	2725.20	8490	69778	20.84
RITCO	EQ	12-Apr-2022	113.10	118.75	118.75	118.75	118.75	118.75	118.75	16155	19.18	39	16150	99.97
RITES	EQ	12-Apr-2022	266.65	269.00	286.85	268.00	277.05	277.65	280.29	3002284	8415.23	43842	463509	15.44
RKDL	BE	12-Apr-2022	11.65	11.80	11.80	11.20	11.55	11.50	11.51	6283	0.72	67	-	-
RKEC	EQ	12-Apr-2022	51.35	51.35	54.70	50.00	54.00	53.55	52.01	138668	72.12	687	90371	65.17
RKFORGE	EQ	12-Apr-2022	189.80	191.00	192.00	183.30	184.60	184.80	185.98	360881	671.15	10858	175017	48.50
RMCL	BZ	12-Apr-2022	2.85	2.80	2.95	2.75	2.75	2.75	2.76	32474	0.90	68	-	-
RML	EQ	12-Apr-2022	377.85	372.75	381.55	365.10	369.00	368.35	372.69	13408	49.97	863	6761	50.43
RNAVAL	BZ	12-Apr-2022	3.60	3.60	3.70	3.45	3.50	3.50	3.49	1809834	63.15	1147	-	-
ROHLTD	EQ	12-Apr-2022	131.10	130.50	140.00	128.60	134.20	135.10	134.78	544157	733.41	7335	270790	49.76
ROLEXRINGS	EQ	12-Apr-2022	1307.30	1345.00	1345.00	1251.30	1296.50	1293.80	1302.50	38877	506.37	7267	17022	43.78
ROLLT	EQ	12-Apr-2022	2.35	2.30	2.35	2.20	2.20	2.20	2.25	1204270	27.07	554	888309	73.76
ROLTA	BE	12-Apr-2022	6.00	5.95	6.10	5.85	6.05	6.00	5.96	175865	10.48	345	-	-
ROML	EQ	12-Apr-2022	72.95	72.10	73.45	71.50	72.30	72.05	72.07	5047	3.64	164	3750	74.30
ROSSARI	EQ	12-Apr-2022	1001.30	1015.00	1016.00	982.25	1000.00	995.20	995.35	81049	806.72	12974	24776	30.57
ROSSELLIND	EQ	12-Apr-2022	187.25	187.95	194.80	181.00	191.75	190.00	186.75	96524	180.26	2451	40928	42.40
ROUTE	EQ	12-Apr-2022	1576.50	1574.70	1583.05	1547.00	1549.00	1552.20	1559.93	126513	1973.51	11118	60716	47.99
RPGLIFE	EQ	12-Apr-2022	593.55	600.00	613.75	584.25	594.00	597.65	594.02	26731	158.79	2578	8856	33.13
RPOWER	EQ	12-Apr-2022	15.70	15.70	15.85	15.00	15.20	15.15	15.26	15694302	2394.35	23058	9609194	61.23
RPPINFRA	EQ	12-Apr-2022	50.75	50.75	51.00	48.50	49.45	49.45	49.51	89374	44.25	1470	43563	48.74
RPPL	EQ	12-Apr-2022	176.50	170.05	180.00	170.05	176.80	176.80	177.24	12117	21.48	296	7502	61.91
RPSGVENT	EQ	12-Apr-2022	631.30	637.70	637.70	605.70	618.15	622.45	619.51	34536	213.95	2928	14363	41.59
RSSOFTWARE	EQ	12-Apr-2022	36.50	37.35	37.35	35.50	35.75	35.85	35.92	53413	19.18	499	31338	58.67
RSWM	EQ	12-Apr-2022	455.35	456.00	483.00	450.10	480.00	476.25	470.33	333210	1567.18	16438	115409	34.64
RSYSTEMS	EQ	12-Apr-2022	275.30	276.90	277.60	266.30	267.60	267.50	270.26	36112	97.60	2302	17873	49.49
RTNINDIA	EQ	12-Apr-2022	49.05	48.80	48.80	46.50	47.30	47.15	47.28	1181469	558.62	6332	716790	60.67
RTNPOWER	EQ	12-Apr-2022	6.00	6.00	6.05	5.75	5.95	5.90	5.88	9579774	563.15	9525	5257626	54.88
RUBYMILLS	EQ	12-Apr-2022	336.75	337.65	341.10	328.00	333.00	331.50	334.20	17597	58.81	1324	6585	37.42
RUCHI	EQ	12-Apr-2022	919.20	918.90	941.00	880.00	930.10	923.25	911.45	7794760	71045.47	247877	2532088	32.48
RUCHINFRA	BE	12-Apr-2022	10.00	10.50	10.50	10.25	10.50	10.50	10.49	357736	37.54	955	-	-
RUCHIRA	EQ	12-Apr-2022	117.20	117.10	119.70	113.40	117.00	117.05	116.47	218206	254.13	4333	85631	39.24
RUPA	EQ	12-Apr-2022	474.20	474.95	493.00	466.00	488.90	486.95	483.30	1914959	9255.00	32694	590727	30.85
RUSHIL	EQ	12-Apr-2022	579.80	579.80	599.00	551.05	554.00	555.10	565.51	69427	392.62	7011	31179	44.91
RVHL	EQ	12-Apr-2022	27.30	27.55	29.35	26.40	28.50	28.80	28.18	243813	68.71	816	103513	42.46
RVNL	EQ	12-Apr-2022	34.70	34.65	34.80	34.10	34.80	34.70	34.46	2740833	944.41	10794	1002878	36.59
S&SPOWER	EQ	12-Apr-2022	35.25	36.50	37.00	36.00	37.00	36.95	36.75	15727	5.78	282	13014	82.75
SABEVENTS	EQ	12-Apr-2022	7.80	7.55	8.15	7.55	7.75	7.70	7.86	24071	1.89	142	14140	58.74
SABTN	BE	12-Apr-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	15100	0.32	8	-	-
SADBHAV	EQ	12-Apr-2022	35.00	35.00	36.75	33.80	35.70	35.80	35.49	2256031	800.75	9012	1086252	48.15
SADBHIN	EQ	12-Apr-2022	11.80	11.75	12.20	11.25	12.05	12.05	11.69	1638867	191.59	2139	760302	46.39
SAFARI	EQ	12-Apr-2022	950.85	951.35	970.00	935.00	970.00	962.55	950.41	6142	58.37	1007	3512	57.18
SAGARDEEP	EQ	12-Apr-2022	35.80	35.80	37.15	34.20	35.00	34.95	35.35	80895	28.59	905	33880	41.88
SAGCEM	EQ	12-Apr-2022	263.75	261.35	264.05	252.90	255.00	255.65	257.97	129358	333.70	4515	60294	46.61
SAIL	EQ	12-Apr-2022	109.95	109.00	109.50	105.80	108.00	108.05	107.12	33624428	36018.42	82994	8830621	26.26
SAKAR	EQ	12-Apr-2022	145.55	146.50	147.10	143.00	144.35	143.60	144.40	9942	14.36	221	7365	74.08
SAKHTISUG	EQ	12-Apr-2022	17.25	17.10	17.50	16.45	16.75	16.75	16.80	184456	30.99	1132	127095	68.90
SAKSOFT	EQ	12-Apr-2022	935.45	935.10	943.80	914.25	922.60	920.00	924.53	7734	71.50	1004	4479	57.91
SAKUMA	EQ	12-Apr-2022	14.30	14.65	17.10	14.65	16.20	16.25	16.13	10249127	1652.87	12751	4188997	40.87
SALASAR	EQ	12-Apr-2022	256.90	260.00	269.00	257.70	265.15	264.55	264.45	273543	723.38	5752	113940	41.65
SALONA	EQ	12-Apr-2022	300.05	293.15	299.60	284.05	284.05	285.30	290.58	21703	63.06	1123	9368	43.16
SALSTEEL	EQ	12-Apr-2022	11.45	11.45	11.50	11.10	11.15	11.20	11.20	94453	10.58	532	60382	63.93
SALZERELEC	EQ	12-Apr-2022	197.60	198.50	198.50	189.00	191.00	191.40	191.63	54862	105.13	1702	30780	56.10
SAMBHAAV	EQ	12-Apr-2022	4.70	5.10	5.10	4.50	4.75	4.65	4.83	270731	13.06	600	187095	69.11
SANCO	EQ	12-Apr-2022	12.50	12.50	12.50	11.90	12.05	11.90	12.04	38594	4.65	218	28114	72.85
SANDESH	EQ	12-Apr-2022	724.15	723.00	723.00	700.05	706.00	706.15	715.02	746	5.33	96	662	88.74
SANDHAR	EQ	12-Apr-2022	240.90	242.50	243.00	234.25	243.00	241.10	238.67	52991	126.47	4843	23792	44.90
SANGAMIND	EQ	12-Apr-2022	317.70	319.70	325.15	308.00	324.95	322.65	317.59	45359	144.06	2690	22366	49.31
SANGHIIND	EQ	12-Apr-2022	54.45	54.40	54.40	51.70	52.70	52.60	52.66	1038064	546.68	6946	523794	50.46
SANGHVIMOV	EQ	12-Apr-2022	203.65	205.00	205.00	199.50	203.50	203.60	202.98	76890	156.07	2247	35175	45.75
SANGINITA	EQ	12-Apr-2022	24.90	25.15	25.15	24.45	24.75	24.95	24.86	29144	7.25	202	17282	59.30
SANOFI	EQ	12-Apr-2022	7879.10	7449.65	7490.00	7300.00	7320.00	7314.55	7355.28	56805	4178.17	12056	24235	42.66
SANSERA	EQ	12-Apr-2022	689.85	690.00	692.15	679.00	679.00	682.25	684.15	10411	71.23	1269	4258	40.90
SANWARIA	BZ	12-Apr-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.16	2378091	27.69	1155	-	-
SAPPHIRE	EQ	12-Apr-2022	1295.20	1290.00	1294.50	1227.05	1252.20	1251.75	1250.91	182629	2284.53	22364	104937	57.46
SARDAEN	EQ	12-Apr-2022	1178.65	1187.70	1219.85	1154.90	1180.00	1179.45	1189.49	35952	427.64	2910	19565	54.42
SAREGAMA	EQ	12-Apr-2022	4999.45	5030.00	5030.00	4914.65	4980.45	4976.85	4948.75	10296	509.52	2210	7266	70.57
SARLAPOLY	EQ	12-Apr-2022	60.60	60.50	61.45	59.20	59.90	59.60	60.01	129201	77.53	1445	78652	60.88
SARVESHWAR	SM	12-Apr-2022	39.35	39.50	39.50	39.10	39.10	39.10	39.18	19200	7.52	5	17600	91.67
SASKEN	EQ	12-Apr-2022	968.55	968.00	973.25	946.50	954.15	952.25	954.85	12739	121.64	999	8506	66.77
SASTASUNDR	EQ	12-Apr-2022	417.55	415.40	424.85	408.00	416.50	416.15	416.54	38482	160.29	2143	15195	39.49
SATIA	EQ	12-Apr-2022	132.75	133.70	140.70	127.30	139.50	139.15	135.11	1449647	1958.56	13922	540572	37.29
SATIN	EQ	12-Apr-2022	124.10	122.00	123.90	118.40	122.25	121.85	121.40	185135	224.75	1770	133122	71.91
SBC	EQ	12-Apr-2022	6.45	6.60	7.05	6.50	7.05	7.05	6.91	3580867	247.32	4901	2265325	63.26
SBCL	EQ	12-Apr-2022	558.25	559.90	568.10	545.00	549.45	549.85	553.07	31430	173.83	3380	16290	51.83
SBICARD	EQ	12-Apr-2022	852.35	850.80	850.80	836.40	845.00	844.95	841.73	1774192	14933.91	61233	1141741	64.35
SBIETFCON	EQ	12-Apr-2022	71.81	73.70	73.70	70.40	70.87	70.87	71.34	4675	3.34	222	2544	54.42
SBIETFIT	EQ	12-Apr-2022	357.80	360.00	360.00	350.10	354.00	353.26	353.51	12026	42.51	474	10821	89.98
SBIETFPB	EQ	12-Apr-2022	190.70	192.70	192.70	189.00	191.65	190.52	189.44	1566	2.97	52	1144	73.05
SBIETFQLTY	EQ	12-Apr-2022	152.57	132.99	154.39	132.99	150.50	150.48	150.58	4623	6.96	136	3983	86.16
SBILIFE	EQ	12-Apr-2022	1142.50	1141.00	1153.00	1119.05	1145.75	1149.10	1137.66	1506254	17136.09	61204	787918	52.31
SBIN	EQ	12-Apr-2022	514.90	512.75	516.70	504.35	512.50	512.85	510.30	14460680	73793.19	179734	3786899	26.19
SCAPDVR	EQ	12-Apr-2022	9.45	9.60	9.60	9.10	9.45	9.35	9.28	25724	2.39	96	19122	74.34
SCHAEFFLER	EQ	12-Apr-2022	2021.30	2036.60	2042.00	1977.25	2017.15	2014.45	2011.01	82664	1662.38	6965	64534	78.07
SCHAND	EQ	12-Apr-2022	117.25	115.45	116.95	109.80	112.00	112.30	113.72	54281	61.73	1327	40653	74.89
SCHNEIDER	EQ	12-Apr-2022	131.15	130.40	132.60	125.80	126.80	126.70	128.11	1219817	1562.74	12296	428349	35.12
SCI	EQ	12-Apr-2022	129.05	128.65	129.35	123.50	126.40	126.05	125.90	2272436	2860.98	17113	739961	32.56
SDBL	BE	12-Apr-2022	70.60	71.25	71.25	67.10	67.20	67.45	67.96	108112	73.48	903	-	-
SEAMECLTD	EQ	12-Apr-2022	1334.95	1335.00	1339.95	1303.50	1310.00	1308.25	1314.49	23384	307.38	2229	12983	55.52
SECURCRED	SM	12-Apr-2022	123.85	120.00	120.05	117.70	117.70	117.70	118.58	26400	31.31	30	24600	93.18
SECURKLOUD	EQ	12-Apr-2022	99.90	99.90	101.65	97.15	98.85	99.25	99.14	73133	72.51	1625	42007	57.44
SEJALLTD	EQ	12-Apr-2022	420.15	399.15	399.15	399.15	399.15	399.15	399.15	573	2.29	61	573	100.00
SELAN	EQ	12-Apr-2022	201.20	201.00	202.25	198.00	201.00	201.45	199.82	92049	183.93	1882	46231	50.22
SELMC	BE	12-Apr-2022	1155.40	1213.15	1213.15	1213.15	1213.15	1213.15	1213.15	885	10.74	77	-	-
SEPC	EQ	12-Apr-2022	9.05	8.90	8.95	8.65	8.70	8.70	8.74	677632	59.20	1000	560058	82.65
SEPOWER	EQ	12-Apr-2022	28.00	28.60	28.80	26.60	26.90	26.80	27.49	252801	69.49	1504	145660	57.62
SEQUENT	EQ	12-Apr-2022	149.30	149.20	149.20	142.65	143.65	143.95	144.75	1296706	1877.02	11636	556965	42.95
SERVOTECH	EQ	12-Apr-2022	90.60	92.00	99.65	90.45	97.90	96.75	96.98	143957	139.60	868	67415	46.83
SESHAPAPER	EQ	12-Apr-2022	184.40	184.15	184.15	179.45	183.50	182.35	181.76	63856	116.06	1845	25637	40.15
SETCO	EQ	12-Apr-2022	17.95	18.25	18.30	17.05	17.30	17.25	17.69	330131	58.42	1369	199636	60.47
SETF10GILT	EQ	12-Apr-2022	198.10	199.60	199.60	198.80	199.00	199.00	199.17	208	0.41	14	202	97.12
SETFGOLD	EQ	12-Apr-2022	46.35	46.08	46.63	46.08	46.31	46.30	46.43	531814	246.94	1235	344588	64.79
SETFNIF50	EQ	12-Apr-2022	181.25	179.94	181.25	178.95	179.66	179.73	179.64	452123	812.18	2952	348448	77.07
SETFNIFBK	EQ	12-Apr-2022	375.33	379.00	379.00	372.01	376.71	376.65	374.23	22180	83.00	499	9755	43.98
SETFNN50	EQ	12-Apr-2022	456.51	459.97	459.97	448.97	452.10	452.52	452.82	10799	48.90	550	6296	58.30
SETUINFRA	EQ	12-Apr-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	127563	4.66	114	127563	100.00
SEYAIND	BE	12-Apr-2022	41.00	39.80	43.00	39.80	40.00	40.25	40.93	76358	31.25	1054	-	-
SFL	EQ	12-Apr-2022	3891.70	3948.00	3996.95	3890.20	3950.00	3944.40	3948.72	21747	858.73	6907	6187	28.45
SFMP47DR	MF	12-Apr-2022	10.00	9.10	9.10	9.01	9.01	9.01	9.06	240	0.02	21	240	100.00
SGBAPR28I	GB	12-Apr-2022	4775.09	4750.01	4800.00	4621.00	4775.00	4775.00	4747.65	174	8.26	35	151	86.78
SGBAUG24	GB	12-Apr-2022	5072.84	5100.00	5175.00	5050.00	5050.00	5050.00	5092.06	740	37.68	38	530	71.62
SGBAUG27	GB	12-Apr-2022	4902.34	4800.00	4840.00	4800.00	4825.00	4825.00	4809.23	71	3.41	18	71	100.00
SGBAUG28V	GB	12-Apr-2022	4829.57	4860.00	4860.00	4802.00	4839.00	4835.23	4828.87	962	46.45	138	650	67.57
SGBAUG29V	GB	12-Apr-2022	4768.14	4765.00	4768.14	4726.05	4740.10	4744.06	4751.37	40	1.90	26	39	97.50
SGBD29VIII	GB	12-Apr-2022	4747.00	4747.00	4779.99	4725.00	4750.00	4751.38	4752.20	306	14.54	37	264	86.27
SGBDC27VII	GB	12-Apr-2022	4800.00	4671.00	4899.00	4671.00	4750.00	4750.00	4742.36	25	1.19	5	16	64.00
SGBDEC26	GB	12-Apr-2022	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBFEB24	GB	12-Apr-2022	5030.00	5030.00	5075.00	5030.00	5075.00	5075.00	5061.27	84	4.25	18	74	88.10
SGBFEB28IX	GB	12-Apr-2022	4742.00	4741.00	4849.90	4712.00	4712.00	4712.00	4743.54	11	0.52	6	11	100.00
SGBFEB29XI	GB	12-Apr-2022	4749.99	4750.00	4750.00	4716.00	4750.00	4750.00	4739.10	80	3.79	19	80	100.00
SGBJ28VIII	GB	12-Apr-2022	4759.00	4703.00	4750.00	4703.00	4750.00	4750.00	4710.83	6	0.28	2	5	83.33
SGBJAN27	GB	12-Apr-2022	4765.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	12-Apr-2022	4744.99	4755.00	4755.00	4725.00	4750.30	4751.73	4752.35	393	18.68	83	392	99.75
SGBJAN29X	GB	12-Apr-2022	4820.04	4725.10	4860.00	4725.10	4800.00	4800.00	4832.70	85	4.11	23	76	89.41
SGBJAN30IX	GB	12-Apr-2022	4740.00	4790.00	4790.00	4729.10	4745.00	4745.46	4743.07	327	15.51	66	309	94.50
SGBJU29III	GB	12-Apr-2022	4730.00	4731.00	4765.00	4731.00	4736.00	4736.88	4746.33	199	9.45	48	184	92.46
SGBJUL25	GB	12-Apr-2022	5000.29	4950.05	5055.00	4950.05	5055.00	5055.00	5043.53	38	1.92	8	38	100.00
SGBJUL28IV	GB	12-Apr-2022	4740.75	4735.00	4785.00	4726.00	4740.00	4740.00	4748.81	174	8.26	29	152	87.36
SGBJUL29IV	GB	12-Apr-2022	4739.09	4741.00	4747.00	4722.10	4747.00	4747.00	4744.18	57	2.70	20	56	98.25
SGBJUN27	GB	12-Apr-2022	4714.00	4750.00	4850.00	4750.00	4819.00	4752.22	4754.21	73	3.47	23	72	98.63
SGBJUN28	GB	12-Apr-2022	4741.93	4740.00	4774.99	4716.00	4745.00	4745.00	4746.87	129	6.12	24	97	75.19
SGBJUN29II	GB	12-Apr-2022	4749.61	4750.00	4779.00	4750.00	4750.50	4750.50	4766.91	162	7.72	20	160	98.77
SGBMAR24	GB	12-Apr-2022	4987.81	5080.00	5080.00	5041.00	5041.00	5041.00	5050.75	8	0.40	2	8	100.00
SGBMAR25	GB	12-Apr-2022	4959.00	4910.05	5100.00	4910.05	4980.00	4980.00	4983.29	169	8.42	11	165	97.63
SGBMAR28X	GB	12-Apr-2022	4710.00	4711.01	4775.00	4711.01	4773.99	4773.99	4758.85	33	1.57	9	25	75.76
SGBMAR30X	GB	12-Apr-2022	4860.00	4900.00	4900.00	4820.00	4830.00	4830.00	4843.62	44	2.13	18	43	97.73
SGBMAY25	GB	12-Apr-2022	5100.00	5160.00	5295.00	5160.00	5160.00	5160.03	5207.46	307	15.99	29	167	54.40
SGBMAY26	GB	12-Apr-2022	4895.00	4815.00	4815.00	4810.00	4810.00	4810.00	4811.25	4	0.19	2	4	100.00
SGBMAY28	GB	12-Apr-2022	4746.47	4780.00	4780.00	4747.00	4766.00	4753.74	4757.11	347	16.51	63	264	76.08
SGBMAY29I	GB	12-Apr-2022	4754.48	4745.00	4768.00	4739.00	4756.00	4755.93	4757.42	1638	77.93	167	1593	97.25
SGBMR29XII	GB	12-Apr-2022	4738.85	4739.00	4750.00	4701.16	4750.00	4742.67	4738.09	233	11.04	47	213	91.42
SGBN28VIII	GB	12-Apr-2022	4775.00	4777.00	4805.99	4777.00	4777.01	4778.16	4780.52	84	4.02	20	82	97.62
SGBNOV24	GB	12-Apr-2022	5160.00	5126.00	5169.00	5126.00	5151.00	5150.42	5151.13	510	26.27	42	478	93.73
SGBNOV25VI	GB	12-Apr-2022	4960.00	4960.00	4960.00	4960.00	4960.00	4960.00	4960.00	1	0.05	1	1	100.00
SGBNOV26	GB	12-Apr-2022	4760.01	4800.00	4860.00	4800.00	4860.00	4858.33	4853.85	13	0.63	3	13	100.00
SGBNV29VII	GB	12-Apr-2022	4745.71	4745.71	4770.00	4732.01	4744.00	4747.00	4751.72	167	7.94	40	166	99.40
SGBOC28VII	GB	12-Apr-2022	4760.00	4765.01	4798.00	4765.01	4798.00	4798.00	4783.83	47	2.25	12	42	89.36
SGBOCT25	GB	12-Apr-2022	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	2	0.10	2	2	100.00
SGBOCT25IV	GB	12-Apr-2022	4940.09	4950.05	5000.00	4950.05	5000.00	5000.00	4991.30	28	1.40	9	28	100.00
SGBOCT25V	GB	12-Apr-2022	4999.00	4999.00	4999.00	4905.00	4905.00	4905.00	4952.00	2	0.10	2	2	100.00
SGBOCT26	GB	12-Apr-2022	4780.00	4800.00	4825.00	4800.00	4825.00	4825.00	4809.33	105	5.05	14	105	100.00
SGBOCT27	GB	12-Apr-2022	4771.00	4786.00	4786.00	4750.90	4760.00	4759.99	4760.25	31	1.48	5	31	100.00
SGBOCT27VI	GB	12-Apr-2022	4850.00	4740.01	4760.10	4740.01	4756.00	4756.00	4754.51	8	0.38	5	8	100.00
SGBSEP24	GB	12-Apr-2022	5011.30	4956.50	5050.00	4956.50	5025.50	5025.50	4985.63	108	5.38	13	82	75.93
SGBSEP27	GB	12-Apr-2022	4753.87	4735.00	4810.00	4690.00	4754.00	4754.00	4736.34	253	11.98	15	197	77.87
SGBSEP28VI	GB	12-Apr-2022	4755.78	4745.00	4787.70	4745.00	4770.00	4770.05	4766.22	648	30.89	53	612	94.44
SGBSEP29VI	GB	12-Apr-2022	4729.41	4722.00	4754.45	4722.00	4745.00	4738.66	4735.35	330	15.63	45	297	90.00
SGIL	EQ	12-Apr-2022	189.15	189.15	189.15	180.00	181.30	181.95	185.43	7411	13.74	268	4571	61.68
SGL	EQ	12-Apr-2022	31.75	31.15	31.90	30.60	31.40	31.20	31.17	20163	6.28	268	11116	55.13
SHAHALLOYS	EQ	12-Apr-2022	115.55	118.00	118.00	109.80	109.85	110.75	110.69	88750	98.24	880	55373	62.39
SHAILY	EQ	12-Apr-2022	2099.35	2105.00	2149.00	1980.00	2055.00	2065.65	2031.00	1888	38.35	532	1064	56.36
SHAKTIPUMP	EQ	12-Apr-2022	549.05	546.00	567.90	539.05	558.00	557.45	555.11	202165	1122.24	8670	75824	37.51
SHALBY	EQ	12-Apr-2022	132.45	132.30	136.00	130.00	133.00	133.20	133.49	129336	172.65	4026	59837	46.26
SHALPAINTS	EQ	12-Apr-2022	139.40	137.00	146.90	135.65	146.00	145.10	142.60	594269	847.41	7212	266140	44.78
SHANKARA	EQ	12-Apr-2022	781.90	786.00	795.00	765.00	774.80	776.85	779.75	171466	1337.01	6986	74739	43.59
SHANTI	EQ	12-Apr-2022	24.65	25.80	25.80	24.05	25.50	24.45	25.27	17200	4.35	80	14035	81.60
SHANTIGEAR	EQ	12-Apr-2022	211.80	213.00	219.90	208.00	212.25	211.15	213.70	1152492	2462.90	24528	298106	25.87
SHARDACROP	EQ	12-Apr-2022	718.55	719.00	723.60	680.60	696.50	693.30	694.00	190844	1324.46	11601	104387	54.70
SHARDAMOTR	EQ	12-Apr-2022	761.80	765.00	765.00	741.00	743.55	744.50	753.55	17041	128.41	1294	11615	68.16
SHAREINDIA	EQ	12-Apr-2022	1330.00	1355.00	1355.00	1316.00	1332.85	1327.00	1333.24	51946	692.56	3599	36564	70.39
SHARIABEES	EQ	12-Apr-2022	442.26	454.00	454.00	436.00	436.40	437.53	437.88	4116	18.02	88	4103	99.68
SHEMAROO	EQ	12-Apr-2022	135.95	135.10	141.00	135.10	137.30	137.90	137.81	29900	41.21	985	15712	52.55
SHIGAN	SM	12-Apr-2022	119.85	119.00	126.40	117.00	124.40	124.40	121.77	84000	102.28	28	51000	60.71
SHIL	EQ	12-Apr-2022	397.45	383.05	401.00	383.05	393.95	394.80	389.89	116744	455.17	4853	68062	58.30
SHILPAMED	EQ	12-Apr-2022	475.95	477.00	479.05	458.75	468.00	469.40	467.60	182937	855.42	5625	64923	35.49
SHIVALIK	EQ	12-Apr-2022	970.80	969.15	969.15	942.00	942.00	949.00	954.18	2689	25.66	354	1654	61.51
SHIVAMAUTO	EQ	12-Apr-2022	32.75	32.85	32.85	31.65	32.60	32.20	32.11	110884	35.61	630	69435	62.62
SHIVAMILLS	EQ	12-Apr-2022	122.65	121.95	122.95	117.05	121.35	121.15	119.87	19078	22.87	568	12385	64.92
SHIVATEX	EQ	12-Apr-2022	227.05	240.00	272.45	238.15	245.00	240.45	250.27	187744	469.87	8985	61497	32.76
SHK	EQ	12-Apr-2022	159.55	157.50	158.75	155.00	156.75	156.35	156.76	169112	265.10	2476	95551	56.50
SHOPERSTOP	EQ	12-Apr-2022	455.10	455.10	469.70	445.30	466.55	465.25	459.43	211375	971.13	10699	72018	34.07
SHRADHA	EQ	12-Apr-2022	51.35	50.55	53.10	50.55	50.80	51.00	51.77	6092	3.15	217	3785	62.13
SHREDIGCEM	EQ	12-Apr-2022	78.35	78.75	78.75	75.40	76.75	76.30	76.73	386450	296.52	5215	160989	41.66
SHREECEM	EQ	12-Apr-2022	25203.65	25100.00	25399.95	24850.00	25079.35	25122.65	25149.85	46653	11733.16	12368	21772	46.67
SHREEPUSHK	EQ	12-Apr-2022	285.30	280.15	299.00	276.90	294.20	293.85	288.54	230645	665.50	8536	76898	33.34
SHREERAMA	EQ	12-Apr-2022	14.60	14.60	14.70	13.90	14.10	14.10	14.12	60729	8.58	237	45126	74.31
SHRENIK	EQ	12-Apr-2022	3.15	3.15	3.15	2.85	2.95	2.90	2.94	4991441	146.68	3326	3361047	67.34
SHREYANIND	EQ	12-Apr-2022	136.50	137.30	137.35	131.90	135.00	134.95	134.73	50685	68.29	1140	32175	63.48
SHREYAS	EQ	12-Apr-2022	384.10	384.10	394.00	374.05	387.00	389.90	385.40	102040	393.26	6070	40866	40.05
SHRIPISTON	BE	12-Apr-2022	720.00	720.00	730.00	720.00	725.00	725.00	721.72	367	2.65	11	-	-
SHRIRAMCIT	EQ	12-Apr-2022	1753.20	1769.00	1769.00	1683.40	1707.90	1701.35	1705.63	17068	291.12	1972	5424	31.78
SHRIRAMPPS	EQ	12-Apr-2022	79.85	79.85	79.90	78.15	78.50	78.50	78.74	454547	357.91	3770	242582	53.37
SHUBHLAXMI	SM	12-Apr-2022	14.15	14.30	14.30	13.50	13.75	13.75	13.76	6000	0.83	3	6000	100.00
SHYAMCENT	EQ	12-Apr-2022	31.40	32.95	32.95	32.95	32.95	32.95	32.95	333239	109.80	609	333239	100.00
SHYAMMETL	EQ	12-Apr-2022	370.10	371.05	371.05	352.30	361.15	358.90	358.84	435980	1564.46	11269	201083	46.12
SHYAMTEL	EQ	12-Apr-2022	11.95	12.50	12.50	12.50	12.50	12.50	12.50	1881	0.24	19	1831	97.34
SICAL	EQ	12-Apr-2022	13.70	13.90	13.90	12.70	13.40	13.40	13.39	202054	27.06	554	128524	63.61
SIDDHIKA	SM	12-Apr-2022	70.85	74.35	74.35	74.35	74.35	74.35	74.35	2000	1.49	1	2000	100.00
SIEMENS	EQ	12-Apr-2022	2499.55	2486.00	2510.90	2427.05	2444.00	2450.60	2466.95	176267	4348.42	16688	73607	41.76
SIGACHI	EQ	12-Apr-2022	327.80	330.00	331.15	314.30	320.80	319.55	321.52	100976	324.65	4161	43961	43.54
SIGIND	EQ	12-Apr-2022	45.25	45.50	45.50	43.80	44.90	44.45	44.40	22156	9.84	427	12720	57.41
SIKKO	EQ	12-Apr-2022	54.70	58.80	58.80	53.35	56.50	56.25	56.69	1658	0.94	123	1034	62.36
SIL	BE	12-Apr-2022	16.70	17.45	17.50	16.35	16.95	16.90	17.02	73725	12.55	153	-	-
SILGO	EQ	12-Apr-2022	33.00	34.00	34.00	28.65	31.10	31.05	31.16	202117	62.98	1405	98424	48.70
SILINV	EQ	12-Apr-2022	353.60	353.40	358.90	350.00	351.00	351.50	354.03	3709	13.13	280	2528	68.16
SILLYMONKS	EQ	12-Apr-2022	23.85	24.00	24.75	23.20	24.00	23.80	23.81	27552	6.56	96	24878	90.29
SILVER	EQ	12-Apr-2022	69.55	69.62	70.30	69.50	69.67	69.61	69.86	52794	36.88	395	42137	79.81
SIMBHALS	EQ	12-Apr-2022	26.25	25.65	26.65	25.30	25.60	25.65	25.80	96523	24.90	520	68166	70.62
SIMPLEXINF	EQ	12-Apr-2022	66.90	70.20	70.20	70.20	70.20	70.20	70.20	316380	222.10	345	316380	100.00
SINTERCOM	EQ	12-Apr-2022	91.00	91.15	92.15	91.00	91.05	91.05	91.12	3066	2.79	41	2454	80.04
SIRCA	EQ	12-Apr-2022	507.50	503.00	511.00	500.70	507.00	507.70	505.55	15406	77.88	513	10154	65.91
SIS	EQ	12-Apr-2022	509.95	509.95	517.60	496.80	516.00	514.55	509.61	174009	886.77	5476	98297	56.49
SITINET	EQ	12-Apr-2022	4.05	4.10	4.15	3.85	3.85	3.85	3.91	5045654	197.11	2145	2916844	57.81
SIYSIL	EQ	12-Apr-2022	593.90	595.90	699.90	573.45	688.00	642.95	625.00	688607	4303.77	25892	252694	36.70
SJS	EQ	12-Apr-2022	439.45	439.40	439.40	428.05	429.90	430.00	432.17	46646	201.59	3099	19092	40.93
SJVN	EQ	12-Apr-2022	29.00	28.95	29.20	28.35	28.55	28.50	28.62	6093725	1744.07	12811	3355663	55.07
SKFINDIA	EQ	12-Apr-2022	3496.85	3490.00	3511.10	3457.25	3485.00	3489.55	3477.93	6197	215.53	2003	2438	39.34
SKIPPER	EQ	12-Apr-2022	64.70	64.50	64.75	61.40	63.30	62.95	63.06	55957	35.29	1153	32276	57.68
SKMEGGPROD	EQ	12-Apr-2022	66.35	66.00	68.95	65.75	67.30	67.20	67.45	77109	52.01	1538	25333	32.85
SMARTLINK	EQ	12-Apr-2022	136.25	137.00	139.75	132.10	135.10	135.65	136.33	51608	70.36	1432	24016	46.54
SMCGLOBAL	EQ	12-Apr-2022	82.70	82.90	83.80	80.75	81.20	81.45	81.45	163056	132.80	2389	100905	61.88
SMLISUZU	EQ	12-Apr-2022	730.85	725.25	738.00	702.80	719.00	710.40	714.73	12062	86.21	1066	6895	57.16
SMLT	EQ	12-Apr-2022	116.20	112.00	117.40	112.00	116.00	115.25	114.11	19718	22.50	1252	5457	27.68
SMSLIFE	EQ	12-Apr-2022	874.85	869.95	870.00	818.80	823.00	828.10	836.19	27705	231.67	1864	12239	44.18
SMSPHARMA	EQ	12-Apr-2022	107.60	107.00	108.55	104.55	105.75	106.10	105.97	52373	55.50	1335	26174	49.98
SNOWMAN	EQ	12-Apr-2022	35.95	35.70	35.75	34.45	34.85	34.85	35.03	547487	191.79	3345	204419	37.34
SOBHA	EQ	12-Apr-2022	710.95	711.50	715.90	681.70	689.95	687.95	693.12	514964	3569.31	21027	239420	46.49
SOFTTECH	EQ	12-Apr-2022	126.35	138.40	138.95	122.20	138.90	135.95	137.39	50127	68.87	1012	31903	63.64
SOLARA	EQ	12-Apr-2022	776.50	783.35	838.90	759.60	793.00	796.55	814.00	634954	5168.55	34637	87058	13.71
SOLARINDS	EQ	12-Apr-2022	3020.40	3035.00	3047.15	2976.00	2990.00	2984.20	2997.26	25879	775.66	3365	18537	71.63
SOMANYCERA	EQ	12-Apr-2022	689.65	689.00	689.00	665.00	669.10	667.50	671.42	28391	190.62	2761	14482	51.01
SOMATEX	BE	12-Apr-2022	8.90	8.90	9.25	8.55	8.95	8.70	8.85	23062	2.04	97	-	-
SOMICONVEY	EQ	12-Apr-2022	40.90	41.10	41.45	39.50	39.65	39.85	40.02	7583	3.03	104	2852	37.61
SONACOMS	EQ	12-Apr-2022	647.85	645.00	648.80	628.75	630.50	630.60	635.79	560583	3564.15	20186	274512	48.97
SONAMCLOCK	EQ	12-Apr-2022	85.20	84.85	94.25	84.80	87.90	88.40	90.28	372730	336.51	2526	42397	11.37
SONATSOFTW	EQ	12-Apr-2022	810.20	810.00	810.00	790.00	807.90	796.80	793.88	334789	2657.82	9424	270653	80.84
SORILINFRA	EQ	12-Apr-2022	82.55	82.90	82.90	79.25	79.65	79.90	80.59	22920	18.47	859	11105	48.45
SOTL	EQ	12-Apr-2022	1209.35	1207.55	1210.05	1168.00	1206.00	1197.85	1187.22	20681	245.53	2161	12057	58.30
SOUTHBANK	EQ	12-Apr-2022	8.55	8.55	8.55	8.40	8.45	8.45	8.46	3909757	330.70	4882	2129639	54.47
SOUTHWEST	EQ	12-Apr-2022	200.40	203.65	204.00	195.00	197.00	197.35	200.47	18670	37.43	673	7826	41.92
SPAL	EQ	12-Apr-2022	368.25	370.00	371.50	353.30	358.85	356.05	358.35	78835	282.50	4055	43291	54.91
SPANDANA	EQ	12-Apr-2022	436.70	436.40	441.00	394.10	424.00	428.50	422.68	206190	871.52	9815	68478	33.21
SPARC	EQ	12-Apr-2022	289.90	289.90	294.00	283.15	284.50	284.90	287.64	307142	883.45	6755	115833	37.71
SPECIALITY	EQ	12-Apr-2022	164.55	163.90	164.55	159.15	161.25	161.35	161.52	176868	285.67	3259	79756	45.09
SPENCERS	EQ	12-Apr-2022	88.50	88.70	88.70	85.60	86.85	86.65	86.63	145783	126.29	2344	70924	48.65
SPENTEX	BZ	12-Apr-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	10249	0.30	6	-	-
SPIC	EQ	12-Apr-2022	76.80	76.80	76.95	71.60	73.85	73.65	73.97	2110575	1561.23	11619	795588	37.70
SPICEJET	EQ	12-Apr-2022	58.60	58.45	58.70	57.60	58.35	58.30	58.08	1358922	789.29	7364	619378	45.58
SPLIL	EQ	12-Apr-2022	65.80	65.05	73.30	65.05	69.05	69.35	70.32	582104	409.31	7004	269531	46.30
SPMLINFRA	EQ	12-Apr-2022	66.30	69.60	69.60	67.00	69.60	69.60	69.20	417499	288.90	1315	329741	78.98
SPTL	BE	12-Apr-2022	7.45	7.80	7.80	7.10	7.80	7.80	7.56	3525835	266.49	3870	-	-
SREEL	EQ	12-Apr-2022	183.35	187.40	188.05	181.95	184.00	184.80	184.40	25154	46.38	637	13194	52.45
SREINFRA	EQ	12-Apr-2022	6.30	6.30	6.35	6.00	6.00	6.00	6.04	973914	58.81	1047	648017	66.54
SRF	EQ	12-Apr-2022	2698.90	2700.00	2710.00	2595.05	2639.65	2635.75	2647.08	893233	23644.56	74765	269127	30.13
SRHHYPOLTD	EQ	12-Apr-2022	454.05	458.55	459.90	440.20	445.00	443.35	445.94	26536	118.34	1644	11563	43.57
SRIRAM	SM	12-Apr-2022	8.30	8.30	8.30	8.30	8.30	8.30	8.30	6000	0.50	1	6000	100.00
SRPL	EQ	12-Apr-2022	125.85	121.50	129.00	119.60	127.00	125.15	122.24	134708	164.67	731	97626	72.47
SRTRANSFIN	EQ	12-Apr-2022	1223.60	1224.95	1224.95	1170.10	1180.00	1180.90	1189.41	1060299	12611.28	26575	355625	33.54
SRTRANSFIN	YH	12-Apr-2022	1021.60	1022.50	1022.50	1019.99	1019.99	1019.99	1020.88	137	1.40	6	137	100.00
SRTRANSFIN	YI	12-Apr-2022	1079.00	1071.00	1071.00	1050.00	1050.50	1050.40	1052.50	1374	14.46	49	1345	97.89
SRTRANSFIN	YK	12-Apr-2022	1091.25	1077.01	1091.90	985.50	1091.90	1079.38	1064.76	2275	24.22	24	1565	68.79
SRTRANSFIN	YL	12-Apr-2022	1120.00	1120.00	1120.00	1115.20	1119.80	1119.80	1116.21	1400	15.63	8	1400	100.00
SRTRANSFIN	YO	12-Apr-2022	1030.00	1020.00	1029.99	1020.00	1025.00	1025.00	1026.32	49	0.50	5	39	79.59
SRTRANSFIN	YP	12-Apr-2022	1030.01	1030.00	1060.00	1030.00	1055.00	1055.00	1041.81	235	2.45	13	125	53.19
SRTRANSFIN	YR	12-Apr-2022	1079.00	1079.90	1079.90	1050.25	1055.00	1055.00	1056.68	120	1.27	3	110	91.67
SRTRANSFIN	YV	12-Apr-2022	1030.00	1045.00	1045.00	1030.00	1030.00	1030.00	1039.00	5	0.05	2	5	100.00
SRTRANSFIN	YY	12-Apr-2022	1050.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	5	0.05	1	5	100.00
SRTRANSFIN	Z3	12-Apr-2022	1017.40	1010.50	1020.00	1010.50	1020.00	1020.00	1010.60	399	4.03	5	399	100.00
SRTRANSFIN	Z4	12-Apr-2022	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	100	100.00
SRTRANSFIN	ZG	12-Apr-2022	993.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	100	1.02	6	100	100.00
SSINFRA	SM	12-Apr-2022	22.55	22.40	22.40	22.20	22.20	22.20	22.30	6000	1.34	2	6000	100.00
SSWL	EQ	12-Apr-2022	894.95	895.00	895.05	865.05	868.00	868.90	875.99	47755	418.33	5497	24935	52.21
STAR	EQ	12-Apr-2022	380.60	380.05	380.40	365.00	366.95	367.70	370.77	624238	2314.47	14576	203164	32.55
STARCEMENT	EQ	12-Apr-2022	94.85	95.95	95.95	90.65	92.60	93.05	93.05	243799	226.85	4731	110096	45.16
STARHEALTH	EQ	12-Apr-2022	750.20	749.00	754.00	735.00	738.00	744.45	744.21	99068	737.28	9363	54156	54.67
STARPAPER	EQ	12-Apr-2022	174.20	173.85	173.85	165.65	168.55	169.00	168.67	232895	392.82	5012	83231	35.74
STCINDIA	EQ	12-Apr-2022	109.60	109.45	114.90	106.40	110.55	110.15	111.16	244194	271.44	5650	81909	33.54
STEELCAS	EQ	12-Apr-2022	359.35	366.45	374.50	351.25	363.95	363.55	365.77	3532	12.92	184	2264	64.10
STEELCITY	EQ	12-Apr-2022	61.95	61.05	62.15	59.30	60.15	60.25	60.55	36061	21.84	338	23221	64.39
STEELXIND	EQ	12-Apr-2022	250.25	245.55	250.00	237.75	244.50	243.60	242.21	353280	855.67	2942	208558	59.03
STEL	EQ	12-Apr-2022	141.90	144.80	144.80	136.00	136.50	137.35	138.29	7649	10.58	274	5174	67.64
STERTOOLS	EQ	12-Apr-2022	155.05	153.80	157.90	148.75	157.40	155.00	152.87	21817	33.35	659	9445	43.29
STLTECH	EQ	12-Apr-2022	211.20	212.80	216.20	203.70	204.95	204.65	208.79	1371490	2863.60	18684	639733	46.65
STOVEKRAFT	EQ	12-Apr-2022	662.10	665.00	665.35	637.25	641.00	641.30	649.12	86566	561.92	4214	36673	42.36
STYLAMIND	EQ	12-Apr-2022	1189.35	1199.00	1201.05	1135.15	1169.90	1165.20	1161.30	24348	282.75	4226	10574	43.43
SUBCAPCITY	BE	12-Apr-2022	62.05	65.00	65.15	65.00	65.15	65.15	65.15	1007	0.66	27	-	-
SUBEXLTD	EQ	12-Apr-2022	42.70	42.50	42.70	40.40	40.90	40.90	41.42	6864464	2843.53	16670	2188676	31.88
SUBROS	EQ	12-Apr-2022	348.00	347.10	349.10	338.45	341.00	340.15	341.66	11509	39.32	831	6914	60.07
SUDARSCHEM	EQ	12-Apr-2022	538.30	535.10	539.90	520.40	524.95	523.50	526.34	150722	793.31	10784	98536	65.38
SUMEETINDS	EQ	12-Apr-2022	9.85	9.85	10.00	9.20	9.75	9.55	9.70	278328	27.01	524	174486	62.69
SUMICHEM	EQ	12-Apr-2022	426.90	429.00	429.95	416.05	426.50	425.50	422.49	227952	963.07	7884	88555	38.85
SUMIT	EQ	12-Apr-2022	12.90	13.15	13.20	12.65	12.75	12.75	12.81	21916	2.81	126	15340	69.99
SUMMITSEC	EQ	12-Apr-2022	691.85	690.05	699.35	674.00	677.40	676.30	680.56	3456	23.52	573	1769	51.19
SUNCLAYLTD	EQ	12-Apr-2022	3670.25	3670.25	3680.10	3599.05	3630.00	3647.45	3638.55	1893	68.88	464	944	49.87
SUNDARAM	EQ	12-Apr-2022	4.20	4.25	4.40	3.85	4.20	4.15	4.00	1046288	41.86	861	449769	42.99
SUNDARMFIN	EQ	12-Apr-2022	2113.60	2118.00	2119.85	2051.55	2090.00	2092.30	2083.28	12535	261.14	2312	6193	49.41
SUNDARMHLD	EQ	12-Apr-2022	76.45	76.50	76.50	74.50	75.05	75.15	75.31	51929	39.11	696	36190	69.69
SUNDRMBRAK	EQ	12-Apr-2022	373.05	370.00	374.20	365.80	369.95	370.85	370.78	6412	23.77	305	4254	66.34
SUNDRMFAST	EQ	12-Apr-2022	856.00	855.50	867.90	841.70	859.00	858.55	852.94	24729	210.92	2846	9419	38.09
SUNFLAG	EQ	12-Apr-2022	84.90	84.90	85.00	82.75	84.00	83.65	83.26	301935	251.38	1834	217520	72.04
SUNPHARMA	EQ	12-Apr-2022	925.40	920.00	928.15	911.40	919.90	921.30	920.00	1420380	13067.50	56013	692293	48.74
SUNTECK	EQ	12-Apr-2022	479.85	485.00	493.40	470.00	473.00	474.70	480.20	997826	4791.52	30939	272568	27.32
SUNTV	EQ	12-Apr-2022	529.70	535.00	535.40	516.40	518.30	518.40	526.23	3564287	18756.45	51210	1279558	35.90
SUPERHOUSE	EQ	12-Apr-2022	194.35	197.00	197.00	187.00	190.55	189.95	190.19	19136	36.39	865	10099	52.77
SUPERSPIN	EQ	12-Apr-2022	15.05	15.40	16.30	14.60	15.70	15.50	15.69	518923	81.40	1546	297706	57.37
SUPRAJIT	EQ	12-Apr-2022	390.10	390.00	390.65	375.00	384.30	385.00	384.72	149227	574.10	6416	71391	47.84
SUPREMEENG	BE	12-Apr-2022	2.95	2.90	3.00	2.90	2.90	2.95	2.94	1421927	41.81	685	-	-
SUPREMEIND	EQ	12-Apr-2022	2095.00	2076.00	2099.90	2028.00	2090.00	2083.50	2055.08	107326	2205.64	21198	64466	60.07
SUPREMEINF	EQ	12-Apr-2022	12.05	12.40	12.40	11.45	11.55	11.55	11.68	161315	18.84	733	124366	77.10
SUPRIYA	EQ	12-Apr-2022	485.80	484.00	485.00	461.20	469.00	468.50	469.21	738339	3464.36	17423	464605	62.93
SURANASOL	EQ	12-Apr-2022	26.40	26.40	26.90	25.05	25.75	25.55	25.45	82200	20.92	936	57310	69.72
SURANAT&P	EQ	12-Apr-2022	16.00	16.00	16.00	15.20	15.20	15.20	15.30	550103	84.19	1451	370201	67.30
SURANI	SM	12-Apr-2022	43.80	43.80	45.95	41.65	41.65	41.65	43.13	16000	6.90	8	6000	37.50
SURYALAXMI	EQ	12-Apr-2022	87.00	87.00	89.90	81.00	84.50	84.30	85.53	36940	31.59	844	17242	46.68
SURYAROSNI	EQ	12-Apr-2022	462.45	464.75	464.75	446.30	449.35	448.40	450.41	89647	403.78	4091	41494	46.29
SURYODAY	EQ	12-Apr-2022	142.15	142.00	155.25	136.00	149.90	151.70	147.36	1225777	1806.30	15365	373625	30.48
SUTLEJTEX	EQ	12-Apr-2022	81.70	81.60	83.85	80.00	82.40	81.70	82.35	249010	205.07	3465	105906	42.53
SUULD	EQ	12-Apr-2022	110.70	110.00	111.60	107.10	109.50	109.70	109.51	83384	91.31	1320	46429	55.68
SUVEN	EQ	12-Apr-2022	96.10	96.00	97.45	92.00	94.90	94.70	95.65	650843	622.52	7562	166440	25.57
SUVENPHAR	EQ	12-Apr-2022	606.60	605.30	609.50	590.50	594.50	595.50	597.88	227860	1362.33	7786	118048	51.81
SUVIDHAA	EQ	12-Apr-2022	9.25	9.30	9.90	9.00	9.15	9.10	9.20	1477359	135.88	1206	582725	39.44
SUZLON	EQ	12-Apr-2022	11.10	11.00	11.60	10.65	11.50	11.35	11.06	89145323	9855.76	46784	34701880	38.93
SVPGLOB	EQ	12-Apr-2022	55.20	55.00	55.05	52.20	54.00	53.70	53.61	335294	179.76	2128	243006	72.48
SWANENERGY	EQ	12-Apr-2022	265.35	267.05	292.90	260.75	272.20	272.50	279.92	1371976	3840.41	26377	435241	31.72
SWARAJ	SM	12-Apr-2022	55.15	53.75	54.95	53.75	54.10	54.25	54.67	50000	27.34	21	40000	80.00
SWARAJENG	EQ	12-Apr-2022	1443.35	1439.00	1444.35	1419.00	1444.00	1435.75	1430.29	3917	56.02	674	2051	52.36
SWELECTES	EQ	12-Apr-2022	401.60	397.10	405.00	381.55	382.65	382.05	383.94	38240	146.82	968	26542	69.41
SWSOLAR	EQ	12-Apr-2022	358.65	358.00	358.00	345.00	351.00	349.20	350.17	642712	2250.60	13502	317912	49.46
SYMPHONY	EQ	12-Apr-2022	1184.85	1194.80	1194.80	1133.00	1143.00	1143.30	1162.83	110222	1281.69	5026	78174	70.92
SYNGENE	EQ	12-Apr-2022	663.60	662.95	662.95	640.20	646.60	646.30	649.65	485136	3151.69	12967	134970	27.82
TAINWALCHM	EQ	12-Apr-2022	88.05	88.00	88.00	83.80	85.15	86.15	85.83	21030	18.05	575	11281	53.64
TAJGVK	EQ	12-Apr-2022	172.10	172.00	183.90	167.05	173.00	173.00	177.39	1723283	3056.93	20460	510861	29.64
TAKE	EQ	12-Apr-2022	32.80	32.60	32.70	31.60	32.20	32.10	32.05	485047	155.48	3227	208600	43.01
TALBROAUTO	EQ	12-Apr-2022	527.25	522.50	532.90	502.00	509.90	507.25	514.83	54785	282.05	3955	26993	49.27
TANLA	EQ	12-Apr-2022	1593.10	1601.35	1602.00	1543.00	1550.00	1552.45	1564.94	264830	4144.42	28076	121569	45.90
TANTIACONS	BZ	12-Apr-2022	17.30	17.30	17.85	16.45	16.45	16.45	16.93	23458	3.97	138	-	-
TARACHAND	SM	12-Apr-2022	50.25	51.70	51.70	48.65	48.65	48.65	49.66	12000	5.96	6	12000	100.00
TARC	EQ	12-Apr-2022	40.30	40.00	40.35	38.60	38.95	39.00	39.20	904789	354.65	5280	483620	53.45
TARMAT	EQ	12-Apr-2022	62.60	62.60	63.00	60.00	62.60	61.75	61.67	26562	16.38	472	14660	55.19
TARSONS	EQ	12-Apr-2022	773.65	790.00	790.00	762.10	769.10	769.70	774.08	298766	2312.70	15064	137908	46.16
TASTYBITE	EQ	12-Apr-2022	11912.40	11994.70	11994.70	11700.10	11790.00	11791.45	11786.77	695	81.92	332	478	68.78
TATACAPHSG	N2	12-Apr-2022	1023.00	1029.00	1029.00	1020.11	1020.11	1020.49	1023.35	501	5.13	20	501	100.00
TATACAPHSG	N4	12-Apr-2022	1032.00	1032.00	1035.00	1032.00	1035.00	1035.00	1034.97	110	1.14	5	110	100.00
TATACAPHSG	N6	12-Apr-2022	1045.33	1059.90	1059.90	1059.90	1059.90	1059.90	1059.90	10	0.11	1	10	100.00
TATACAPHSG	N8	12-Apr-2022	1078.00	1109.00	1109.00	1080.00	1080.00	1080.00	1084.83	6	0.07	2	6	100.00
TATACAPHSG	NB	12-Apr-2022	1110.90	1110.90	1110.90	1110.90	1110.90	1110.90	1110.90	2	0.02	1	2	100.00
TATACHEM	EQ	12-Apr-2022	1006.65	1005.10	1006.00	962.00	975.80	974.65	976.13	1178158	11500.40	39330	386784	32.83
TATACOFFEE	EQ	12-Apr-2022	222.45	222.15	223.00	217.80	219.95	220.05	219.98	838136	1843.73	9711	241929	28.87
TATACOMM	EQ	12-Apr-2022	1335.75	1335.75	1343.10	1280.10	1313.00	1316.75	1309.82	1102759	14444.15	58155	362490	32.87
TATACONSUM	EQ	12-Apr-2022	821.50	821.50	822.85	802.55	811.55	812.10	811.01	1193490	9679.32	37121	482147	40.40
TATAELXSI	EQ	12-Apr-2022	8711.15	8740.00	8741.00	8326.40	8399.00	8409.25	8474.64	599014	50764.31	101390	190317	31.77
TATAINVEST	EQ	12-Apr-2022	1493.45	1493.45	1499.50	1467.00	1468.20	1472.40	1480.25	32183	476.39	3690	11581	35.98
TATAMETALI	EQ	12-Apr-2022	885.60	887.95	887.95	861.00	884.00	883.05	873.84	176840	1545.30	8731	56105	31.73
TATAMOTORS	EQ	12-Apr-2022	452.05	450.80	450.80	435.00	438.00	438.30	439.20	22698696	99691.75	337225	6067903	26.73
TATAMTRDVR	EQ	12-Apr-2022	230.25	229.25	229.25	222.10	225.00	224.30	224.48	2350962	5277.34	23129	751482	31.96
TATAPOWER	EQ	12-Apr-2022	282.90	283.35	283.35	271.60	275.65	275.15	276.31	44771140	123705.08	276341	8096384	18.08
TATASTEEL	EQ	12-Apr-2022	1357.90	1353.00	1359.95	1296.10	1322.00	1320.25	1315.64	6919168	91031.40	166013	1876861	27.13
TATASTLLP	EQ	12-Apr-2022	821.75	825.00	825.90	786.80	797.00	796.35	802.50	92397	741.48	6202	41631	45.06
TATVA	EQ	12-Apr-2022	2431.65	2449.00	2449.00	2375.00	2390.85	2390.45	2395.11	23877	571.88	3621	10091	42.26
TBZ	EQ	12-Apr-2022	73.80	73.80	74.40	71.25	72.40	72.10	72.66	139076	101.06	2213	66763	48.00
TCFSL	ND	12-Apr-2022	1074.95	1075.00	1076.20	1075.00	1076.00	1076.00	1076.00	405	4.36	9	405	100.00
TCFSL	NF	12-Apr-2022	1171.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	100	1.18	1	100	100.00
TCFSL	NH	12-Apr-2022	1057.00	1057.00	1058.00	1056.41	1058.00	1058.00	1057.43	120	1.27	6	120	100.00
TCFSL	NJ	12-Apr-2022	1089.49	1089.69	1089.69	1089.69	1089.69	1089.69	1089.69	32	0.35	1	32	100.00
TCFSL	NL	12-Apr-2022	1150.00	1150.00	1150.10	1150.00	1150.00	1150.00	1150.08	61	0.70	5	61	100.00
TCFSL	NN	12-Apr-2022	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	123	1.42	5	123	100.00
TCI	EQ	12-Apr-2022	695.70	696.50	705.95	673.05	692.00	688.35	690.45	99840	689.35	7282	27320	27.36
TCIDEVELOP	EQ	12-Apr-2022	395.25	407.00	417.95	373.35	390.10	398.55	401.46	15162	60.87	957	5468	36.06
TCIEXP	EQ	12-Apr-2022	1834.70	1850.00	1851.00	1790.30	1815.00	1798.40	1810.53	28530	516.54	4645	9229	32.35
TCNSBRANDS	EQ	12-Apr-2022	817.65	849.00	875.00	840.20	847.80	849.90	858.40	557618	4786.59	26175	141183	25.32
TCPLPACK	EQ	12-Apr-2022	861.60	861.90	865.00	832.00	840.00	837.70	846.27	45977	389.09	4023	22904	49.82
TCS	EQ	12-Apr-2022	3696.40	3683.00	3739.00	3648.35	3686.00	3691.10	3706.35	4483476	166173.41	254563	1662462	37.08
TDPOWERSYS	EQ	12-Apr-2022	353.30	355.85	357.80	345.15	353.00	351.25	352.57	29602	104.37	1678	14301	48.31
TEAMLEASE	EQ	12-Apr-2022	3920.15	3938.00	3965.95	3850.00	3895.00	3891.55	3915.23	48148	1885.10	9310	36137	75.05
TECH	EQ	12-Apr-2022	34.99	35.25	35.25	34.30	34.50	34.51	34.54	7895	2.73	97	7855	99.49
TECHIN	EQ	12-Apr-2022	13.75	14.25	14.25	13.15	13.20	13.20	13.33	15762	2.10	111	10922	69.29
TECHM	EQ	12-Apr-2022	1449.20	1436.35	1441.60	1406.45	1417.00	1415.00	1422.88	2021088	28757.70	112106	1006464	49.80
TECHNOE	EQ	12-Apr-2022	279.50	280.00	280.00	269.45	270.05	272.60	272.60	101823	277.57	3557	56563	55.55
TEGA	EQ	12-Apr-2022	479.85	480.00	482.95	467.75	469.90	469.95	472.77	79128	374.10	5186	37679	47.62
TEJASNET	EQ	12-Apr-2022	532.75	523.00	526.40	506.15	506.15	506.15	508.42	1029996	5236.69	17626	489570	47.53
TEMBO	EQ	12-Apr-2022	223.70	223.55	223.55	206.20	212.00	213.05	215.29	16922	36.43	513	7922	46.81
TERASOFT	EQ	12-Apr-2022	50.35	51.00	51.00	48.60	48.65	48.80	49.56	28002	13.88	645	15658	55.92
TEXINFRA	EQ	12-Apr-2022	65.70	64.50	64.95	62.45	64.25	64.35	63.55	48517	30.83	656	29072	59.92
TEXMOPIPES	EQ	12-Apr-2022	86.25	87.80	87.80	83.50	84.60	84.30	84.66	132699	112.34	3298	74827	56.39
TEXRAIL	EQ	12-Apr-2022	44.80	44.50	45.25	43.25	43.80	43.90	44.12	1836248	810.22	6944	1003817	54.67
TFCILTD	EQ	12-Apr-2022	67.70	67.50	67.80	64.90	65.60	65.75	65.69	267240	175.54	2461	182216	68.18
TFL	EQ	12-Apr-2022	7.65	7.60	8.00	7.35	8.00	8.00	7.71	20004	1.54	107	12552	62.75
TGBHOTELS	EQ	12-Apr-2022	12.20	12.55	12.80	11.60	12.60	12.50	12.09	172675	20.88	518	111351	64.49
THANGAMAYL	EQ	12-Apr-2022	1122.50	1105.00	1157.15	1104.45	1121.00	1128.05	1123.59	10521	118.21	1268	5934	56.40
THEINVEST	EQ	12-Apr-2022	109.85	111.60	111.60	106.50	107.95	107.60	108.49	6480	7.03	245	5188	80.06
THEJO	SM	12-Apr-2022	1230.05	1231.00	1275.00	1201.15	1220.00	1222.05	1231.18	5700	70.18	38	3150	55.26
THEMISMED	EQ	12-Apr-2022	936.75	939.95	941.00	925.00	941.00	936.30	930.83	1052	9.79	102	812	77.19
THERMAX	EQ	12-Apr-2022	1992.25	1998.00	2000.00	1960.20	1991.00	1996.45	1985.48	21445	425.79	4262	7490	34.93
THOMASCOOK	EQ	12-Apr-2022	82.75	83.50	86.00	78.65	84.80	84.65	82.43	1304993	1075.75	9307	540482	41.42
THOMASCOTT	BE	12-Apr-2022	48.45	46.10	48.50	46.10	48.25	48.25	47.75	934	0.45	20	-	-
THYROCARE	EQ	12-Apr-2022	890.45	890.45	904.30	876.00	882.80	888.55	890.55	80991	721.26	5322	51423	63.49
TI	EQ	12-Apr-2022	73.20	74.45	74.45	70.80	71.60	71.50	71.75	92930	66.68	904	62526	67.28
TIDEWATER	EQ	12-Apr-2022	1198.85	1195.05	1199.95	1181.15	1196.50	1194.95	1191.11	7613	90.68	1563	3817	50.14
TIIL	EQ	12-Apr-2022	1186.95	1195.80	1215.20	1157.10	1168.30	1179.40	1194.49	89773	1072.33	10675	28248	31.47
TIINDIA	EQ	12-Apr-2022	1739.60	1727.00	1782.00	1700.60	1768.00	1769.30	1742.67	75941	1323.40	7466	33876	44.61
TIJARIA	EQ	12-Apr-2022	7.05	7.25	7.25	6.90	6.90	6.95	7.02	12604	0.88	59	6831	54.20
TIL	EQ	12-Apr-2022	133.05	132.05	132.35	127.25	128.50	128.50	129.07	10770	13.90	309	7056	65.52
TIMESGTY	EQ	12-Apr-2022	63.25	64.00	64.00	60.10	60.10	60.35	60.82	14201	8.64	178	11048	77.80
TIMETECHNO	EQ	12-Apr-2022	84.55	84.55	84.65	81.00	82.40	82.45	82.32	2251233	1853.19	12816	665086	29.54
TIMKEN	EQ	12-Apr-2022	2190.50	2206.00	2206.00	2111.00	2124.00	2133.05	2143.31	18475	395.98	3535	8311	44.99
TINPLATE	EQ	12-Apr-2022	432.20	434.40	441.85	414.90	433.45	435.30	432.59	2714697	11743.43	56603	548565	20.21
TIPSINDLTD	BE	12-Apr-2022	2063.65	2063.65	2098.95	2015.00	2083.00	2074.15	2057.21	3196	65.75	528	-	-
TIRUMALCHM	EQ	12-Apr-2022	301.25	302.50	302.70	288.30	293.40	292.80	293.80	878350	2580.59	13917	300757	34.24
TIRUPATI	SM	12-Apr-2022	62.75	65.85	65.85	60.00	60.00	60.00	62.93	6000	3.78	2	3000	50.00
TIRUPATIFL	EQ	12-Apr-2022	11.45	11.45	11.60	11.20	11.30	11.40	11.44	32393	3.70	119	24967	77.08
TITAN	EQ	12-Apr-2022	2489.85	2480.00	2508.50	2440.25	2485.00	2488.20	2474.98	1182427	29264.85	66063	539968	45.67
TMRVL	EQ	12-Apr-2022	16.20	15.90	16.40	15.75	16.05	16.10	16.13	61507	9.92	427	36138	58.75
TNIDETF	EQ	12-Apr-2022	66.93	67.00	67.50	65.00	65.70	65.13	65.89	25550	16.83	334	19556	76.54
TNPETRO	EQ	12-Apr-2022	117.00	116.95	116.95	111.50	113.20	112.90	113.16	581587	658.13	7180	327645	56.34
TNPL	EQ	12-Apr-2022	194.05	194.90	194.90	186.05	193.25	192.95	190.16	487951	927.89	6971	221998	45.50
TNTELE	BE	12-Apr-2022	9.15	9.25	9.25	8.75	8.80	8.90	8.93	4497	0.40	60	-	-
TOKYOPLAST	EQ	12-Apr-2022	110.35	110.25	110.90	107.10	108.80	107.40	108.80	10888	11.85	303	7774	71.40
TORNTPHARM	EQ	12-Apr-2022	2793.60	2782.00	2860.00	2774.95	2793.25	2806.75	2825.43	255567	7220.87	18361	85877	33.60
TORNTPOWER	EQ	12-Apr-2022	560.10	560.00	570.85	544.80	548.50	548.05	557.82	1614322	9004.97	35394	275561	17.07
TOTAL	EQ	12-Apr-2022	79.90	81.90	81.90	75.00	75.20	76.80	78.48	28230	22.15	411	15302	54.20
TOUCHWOOD	EQ	12-Apr-2022	96.55	98.85	98.85	95.25	98.30	98.00	97.94	1736	1.70	75	1296	74.65
TPLPLASTEH	EQ	12-Apr-2022	149.00	151.00	159.00	145.50	147.50	148.50	151.62	18649	28.28	641	9575	51.34
TREEHOUSE	EQ	12-Apr-2022	9.50	9.65	9.65	9.00	9.25	9.10	9.26	27824	2.58	130	18040	64.84
TREJHARA	EQ	12-Apr-2022	74.05	74.05	74.50	70.55	71.40	71.30	72.69	48093	34.96	591	33448	69.55
TRENT	EQ	12-Apr-2022	1280.90	1275.00	1287.85	1235.95	1251.00	1250.50	1257.07	845636	10630.27	39584	446193	52.76
TRF	BE	12-Apr-2022	137.40	137.00	142.20	135.50	139.90	138.05	138.89	4541	6.31	38	-	-
TRIDENT	BE	12-Apr-2022	56.20	55.95	55.95	54.25	55.00	55.00	54.83	3184653	1746.18	32377	-	-
TRIGYN	EQ	12-Apr-2022	165.80	165.80	166.00	156.70	156.90	157.80	159.15	343134	546.09	9755	115779	33.74
TRIL	EQ	12-Apr-2022	37.30	37.25	37.40	35.80	36.45	36.45	36.41	205089	74.68	1849	104545	50.98
TRITURBINE	EQ	12-Apr-2022	205.40	206.40	206.75	201.30	205.25	203.85	203.57	185309	377.23	5064	60691	32.75
TRIVENI	EQ	12-Apr-2022	341.50	341.00	343.55	326.00	333.05	331.55	332.62	778356	2588.95	31126	229824	29.53
TTKHLTCARE	EQ	12-Apr-2022	800.55	804.45	804.45	771.20	784.00	782.30	785.69	9549	75.03	1030	5960	62.41
TTKPRESTIG	EQ	12-Apr-2022	844.65	836.00	849.90	830.00	833.00	835.60	839.88	70881	595.31	6569	25076	35.38
TTL	EQ	12-Apr-2022	108.65	107.00	108.65	105.10	106.95	106.15	106.81	31353	33.49	1227	13635	43.49
TTML	EQ	12-Apr-2022	199.50	202.00	209.00	191.10	195.00	194.85	199.70	10452784	20873.91	110998	4322256	41.35
TV18BRDCST	EQ	12-Apr-2022	78.05	78.40	78.45	75.60	75.80	75.95	76.57	10361849	7933.59	25542	3360389	32.43
TVSELECT	EQ	12-Apr-2022	264.30	262.00	268.00	253.25	261.00	259.95	260.89	147701	385.33	5895	38168	25.84
TVSMOTOR	EQ	12-Apr-2022	650.95	648.00	652.45	639.50	649.50	650.25	643.58	1061190	6829.60	15278	441421	41.60
TVSSRICHAK	EQ	12-Apr-2022	1789.65	1789.05	1795.45	1720.00	1720.00	1731.15	1755.78	6021	105.72	1546	3660	60.79
TVTODAY	EQ	12-Apr-2022	416.65	417.80	418.00	397.70	410.10	412.85	405.86	200639	814.32	5075	115587	57.61
TWL	EQ	12-Apr-2022	106.15	106.25	107.45	102.70	104.15	103.95	105.20	487280	512.62	5342	218680	44.88
UBL	EQ	12-Apr-2022	1574.75	1574.75	1582.00	1523.70	1541.10	1542.20	1550.29	295966	4588.34	9773	152302	51.46
UCALFUEL	EQ	12-Apr-2022	128.00	128.20	128.90	125.00	125.30	125.55	126.10	34568	43.59	1226	18971	54.88
UCL	SM	12-Apr-2022	60.00	62.00	62.90	62.00	62.90	62.90	62.47	6000	3.75	3	6000	100.00
UCOBANK	EQ	12-Apr-2022	12.60	12.60	12.60	12.10	12.30	12.25	12.30	3898617	479.46	13727	1523023	39.07
UDAICEMENT	EQ	12-Apr-2022	39.10	39.40	39.40	37.05	38.20	38.00	37.98	715508	271.75	5417	354382	49.53
UFLEX	EQ	12-Apr-2022	700.80	702.00	702.75	676.10	689.00	688.70	687.16	301819	2073.99	12346	117635	38.98
UFO	EQ	12-Apr-2022	110.50	109.65	118.80	107.55	117.50	116.25	115.43	1873581	2162.76	20032	551821	29.45
UGARSUGAR	EQ	12-Apr-2022	77.65	78.10	78.10	73.80	74.00	74.15	74.99	853317	639.89	5911	456961	53.55
UGROCAP	EQ	12-Apr-2022	179.40	182.10	182.10	175.20	178.50	179.80	178.51	56344	100.58	5871	14064	24.96
UJAAS	EQ	12-Apr-2022	5.00	5.10	5.10	4.80	4.90	4.90	4.89	981575	48.02	1947	703284	71.65
UJJIVAN	EQ	12-Apr-2022	139.40	138.95	142.00	134.90	140.25	140.25	138.47	1083623	1500.48	13189	692314	63.89
UJJIVANSFB	EQ	12-Apr-2022	17.75	17.75	17.75	17.10	17.55	17.50	17.37	1493853	259.47	3906	598404	40.06
ULTRACEMCO	EQ	12-Apr-2022	6858.75	6850.00	6858.75	6721.80	6758.00	6775.55	6774.21	385829	26136.87	48170	186724	48.40
UMAEXPORTS	BE	12-Apr-2022	87.90	92.25	92.25	83.55	83.55	83.55	86.92	674639	586.42	11288	-	-
UMANGDAIRY	EQ	12-Apr-2022	71.55	72.00	73.80	70.40	72.90	72.95	72.15	26669	19.24	481	19110	71.66
UMESLTD	BE	12-Apr-2022	5.55	5.75	5.80	5.35	5.75	5.75	5.77	73217	4.23	276	-	-
UNICHEMLAB	EQ	12-Apr-2022	283.10	283.00	283.15	266.15	273.95	271.85	271.94	101338	275.58	7177	31801	31.38
UNIDT	EQ	12-Apr-2022	521.50	524.00	527.25	506.95	511.00	514.65	515.82	26963	139.08	2347	10980	40.72
UNIENTER	EQ	12-Apr-2022	142.95	142.00	143.00	138.05	140.85	142.25	141.38	6823	9.65	225	4484	65.72
UNIINFO	EQ	12-Apr-2022	30.90	30.90	32.45	29.75	31.75	32.00	31.67	11078	3.51	144	7897	71.29
UNIONBANK	EQ	12-Apr-2022	43.45	43.60	43.60	41.70	42.35	42.25	42.38	11628508	4928.45	18081	4107020	35.32
UNITECH	BZ	12-Apr-2022	2.45	2.45	2.45	2.35	2.35	2.40	2.37	1825574	43.25	1481	-	-
UNITEDPOLY	BE	12-Apr-2022	61.55	58.50	58.50	58.50	58.50	58.50	58.50	1978	1.16	60	-	-
UNITEDTEA	EQ	12-Apr-2022	386.80	389.00	389.00	371.00	378.05	379.10	376.86	2720	10.25	246	1062	39.04
UNIVASTU	EQ	12-Apr-2022	90.50	88.15	91.10	87.05	87.70	88.55	88.45	26073	23.06	624	16961	65.05
UNIVCABLES	EQ	12-Apr-2022	160.60	160.20	160.40	154.40	155.00	155.85	156.76	30775	48.24	1207	14860	48.29
UNIVPHOTO	EQ	12-Apr-2022	513.15	529.35	529.35	436.65	480.05	479.80	469.76	16138	75.81	1002	9361	58.01
UPL	EQ	12-Apr-2022	819.85	817.65	817.65	800.50	804.90	805.65	808.06	3123878	25242.92	68570	1644784	52.65
URAVI	SM	12-Apr-2022	116.00	119.50	119.50	119.50	119.50	119.50	119.50	21600	25.81	5	21600	100.00
URJA	EQ	12-Apr-2022	18.60	18.75	18.75	17.80	18.20	18.10	18.14	2018781	366.13	8785	1232279	61.04
USHAMART	EQ	12-Apr-2022	134.80	134.85	139.00	131.00	136.85	135.75	134.62	1399555	1884.13	13503	856044	61.17
UTIAMC	EQ	12-Apr-2022	954.80	964.90	972.05	945.00	954.00	952.55	956.98	63252	605.31	5076	21567	34.10
UTIBANKETF	EQ	12-Apr-2022	37.80	37.99	37.99	37.22	37.65	37.67	37.44	4348	1.63	99	2239	51.49
UTINEXT50	EQ	12-Apr-2022	46.31	46.75	46.75	45.00	45.58	45.32	45.42	26532	12.05	277	11409	43.00
UTINIFTETF	EQ	12-Apr-2022	1866.56	1875.00	1875.00	1839.28	1853.85	1854.58	1853.81	2738	50.76	129	2684	98.03
UTISENSETF	EQ	12-Apr-2022	621.68	629.00	629.00	615.00	615.00	615.20	616.85	2000	12.34	119	1932	96.60
UTISXN50	EQ	12-Apr-2022	53.13	53.70	54.40	52.60	52.66	52.95	53.26	3136	1.67	196	1852	59.06
UTTAMSTL	EQ	12-Apr-2022	4.75	4.80	4.90	4.75	4.85	4.80	4.83	1466467	70.87	1109	969756	66.13
UTTAMSUGAR	EQ	12-Apr-2022	277.25	277.85	278.90	266.00	272.00	270.75	272.34	387777	1056.06	12543	118096	30.45
V2RETAIL	EQ	12-Apr-2022	162.70	162.65	168.70	162.65	164.00	163.50	164.90	77155	127.22	846	45159	58.53
VADILALIND	EQ	12-Apr-2022	1406.70	1424.00	1426.65	1366.20	1400.00	1403.20	1404.54	9771	137.24	1486	4545	46.52
VAIBHAVGBL	EQ	12-Apr-2022	497.60	489.00	498.30	474.60	494.00	487.30	484.65	150776	730.73	8931	65740	43.60
VAISHALI	EQ	12-Apr-2022	89.30	90.90	90.90	87.35	90.00	89.85	89.52	358104	320.57	3297	174185	48.64
VAKRANGEE	EQ	12-Apr-2022	34.85	34.80	34.80	33.75	34.00	34.00	34.06	2350980	800.85	7089	1317063	56.02
VALIANTORG	EQ	12-Apr-2022	1003.40	1010.90	1017.00	965.00	969.00	969.70	982.40	71266	700.12	8372	21000	29.47
VARDHACRLC	EQ	12-Apr-2022	59.90	59.90	59.90	58.25	58.80	58.55	58.73	146160	85.84	1466	57463	39.32
VARDMNPOLY	EQ	12-Apr-2022	25.30	24.80	25.20	24.50	24.60	24.70	24.66	33848	8.35	182	26291	77.67
VARROC	EQ	12-Apr-2022	403.50	401.00	401.25	383.00	389.10	389.85	389.98	552022	2152.75	13256	202602	36.70
VASCONEQ	EQ	12-Apr-2022	27.20	26.90	27.45	26.20	27.10	26.95	26.72	421516	112.65	1996	193339	45.87
VASWANI	EQ	12-Apr-2022	21.05	21.65	21.65	20.25	21.00	20.80	20.88	60247	12.58	428	40658	67.49
VBL	EQ	12-Apr-2022	953.05	954.00	994.30	945.10	990.95	983.90	979.77	1049192	10279.64	33280	622527	59.33
VCL	SM	12-Apr-2022	21.40	20.50	21.75	20.35	21.75	21.75	20.87	37500	7.83	3	25000	66.67
VEDL	EQ	12-Apr-2022	437.75	433.00	434.80	414.15	419.00	417.00	420.61	10163306	42748.37	95389	3559354	35.02
VENKEYS	EQ	12-Apr-2022	2301.35	2304.00	2306.85	2249.00	2261.70	2259.45	2267.60	21553	488.73	4228	7578	35.16
VENUSREM	EQ	12-Apr-2022	353.85	355.00	357.50	342.35	352.00	350.25	350.60	158041	554.10	5893	102200	64.67
VERANDA	BE	12-Apr-2022	131.25	137.80	137.80	137.80	137.80	137.80	137.80	10595	14.60	136	-	-
VERTOZ	EQ	12-Apr-2022	99.75	100.05	100.10	97.05	99.45	99.30	98.95	47457	46.96	2353	18000	37.93
VESUVIUS	EQ	12-Apr-2022	1038.60	1045.00	1104.90	1022.75	1040.00	1051.75	1072.07	20946	224.56	1619	6382	30.47
VETO	EQ	12-Apr-2022	106.20	107.60	108.00	104.20	105.85	106.05	106.65	88029	93.88	1614	46388	52.70
VGUARD	EQ	12-Apr-2022	224.40	223.95	223.95	219.10	221.00	219.95	220.31	587650	1294.65	16073	67757	11.53
VHL	EQ	12-Apr-2022	3823.10	3853.00	3853.00	3722.00	3774.95	3765.45	3764.63	521	19.61	204	257	49.33
VICEROY	BZ	12-Apr-2022	3.90	4.00	4.05	3.75	3.75	3.75	3.88	28754	1.11	89	-	-
VIDHIING	EQ	12-Apr-2022	495.10	490.25	495.05	475.20	478.00	477.95	483.02	91235	440.68	6209	35629	39.05
VIJAYA	EQ	12-Apr-2022	453.15	446.35	449.15	437.90	442.50	443.05	442.84	29734	131.67	3505	14142	47.56
VIJIFIN	EQ	12-Apr-2022	4.25	4.25	4.50	3.90	3.90	4.00	4.09	265111	10.85	574	181025	68.28
VIKASECO	EQ	12-Apr-2022	5.60	5.45	5.55	5.25	5.45	5.40	5.39	5245807	282.63	5295	2938060	56.01
VIKASLIFE	EQ	12-Apr-2022	5.85	5.80	5.80	5.50	5.60	5.60	5.64	9894465	557.92	7551	4566066	46.15
VIKASPROP	EQ	12-Apr-2022	2.10	2.10	2.10	2.00	2.10	2.05	2.06	574318	11.81	955	229722	40.00
VIKASWSP	EQ	12-Apr-2022	3.70	3.75	3.80	3.55	3.65	3.60	3.65	648489	23.68	566	447775	69.05
VIMTALABS	EQ	12-Apr-2022	386.15	385.00	385.60	370.10	376.90	376.20	377.37	18078	68.22	1415	9137	50.54
VINATIORGA	EQ	12-Apr-2022	2026.35	2036.00	2039.00	1990.80	2006.00	2013.35	2024.69	59866	1212.10	11337	30041	50.18
VINDHYATEL	EQ	12-Apr-2022	1162.95	1151.75	1164.10	1125.00	1130.00	1132.00	1144.35	11523	131.86	1629	5904	51.24
VINEETLAB	EQ	12-Apr-2022	70.85	69.05	70.15	67.30	67.30	67.80	68.63	23013	15.79	531	16124	70.06
VINNY	SM	12-Apr-2022	74.10	74.10	74.10	70.40	70.40	70.40	72.25	6000	4.34	2	6000	100.00
VINYLINDIA	EQ	12-Apr-2022	278.15	276.55	280.00	271.60	273.50	274.05	274.72	66958	183.95	2522	25626	38.27
VIPCLOTHNG	EQ	12-Apr-2022	27.40	27.50	30.10	26.10	30.00	29.80	29.19	1725047	503.50	5373	903361	52.37
VIPIND	EQ	12-Apr-2022	724.10	723.00	728.45	700.00	727.95	719.15	712.49	274190	1953.57	10570	99162	36.17
VIPULLTD	EQ	12-Apr-2022	23.60	23.80	24.20	22.60	23.20	22.95	23.50	101432	23.84	459	79392	78.27
VISAKAIND	EQ	12-Apr-2022	641.55	631.35	639.00	625.00	628.85	628.35	630.21	31302	197.27	1961	18133	57.93
VISASTEEL	EQ	12-Apr-2022	20.20	20.45	21.20	20.35	21.20	21.20	21.11	249911	52.76	1078	181968	72.81
VISESHINFO	EQ	12-Apr-2022	1.15	1.15	1.20	1.10	1.15	1.10	1.12	21884568	245.02	11104	19204937	87.76
VISHAL	EQ	12-Apr-2022	36.40	36.95	36.95	35.00	35.95	35.75	35.83	153450	54.97	1252	92556	60.32
VISHNU	BE	12-Apr-2022	1618.25	1615.00	1639.00	1563.00	1585.80	1576.30	1583.60	4674	74.02	416	-	-
VISHWARAJ	EQ	12-Apr-2022	22.35	22.45	22.45	21.45	21.80	21.75	21.89	1630295	356.81	4519	964963	59.19
VIVIDHA	EQ	12-Apr-2022	2.10	2.10	2.10	1.90	1.95	1.90	1.95	5681715	110.60	2894	2463068	43.35
VIVIMEDLAB	EQ	12-Apr-2022	16.85	16.95	16.95	16.30	16.65	16.55	16.56	217841	36.08	893	144821	66.48
VIVO	SM	12-Apr-2022	191.50	201.05	201.05	201.00	201.05	201.05	201.03	9600	19.30	6	9600	100.00
VLSFINANCE	EQ	12-Apr-2022	191.95	193.25	195.00	184.00	189.00	188.90	188.70	41867	79.00	1098	23290	55.63
VMARCIND	SM	12-Apr-2022	41.50	38.65	46.00	38.65	43.00	42.75	43.81	225000	98.57	72	168000	74.67
VMART	EQ	12-Apr-2022	3512.10	3528.00	3555.00	3456.75	3500.00	3485.60	3502.45	24924	872.95	5329	14641	58.74
VOLTAMP	EQ	12-Apr-2022	2051.85	2062.15	2117.00	1984.45	1995.00	1995.50	2044.21	16831	344.06	2888	9630	57.22
VOLTAS	EQ	12-Apr-2022	1303.05	1300.00	1311.90	1268.05	1304.00	1302.80	1292.80	1346945	17413.34	69558	591704	43.93
VRLLOG	EQ	12-Apr-2022	514.50	516.70	516.95	494.15	506.90	506.70	505.19	211506	1068.50	12868	78240	36.99
VSSL	EQ	12-Apr-2022	267.40	268.60	268.70	254.15	262.95	259.60	259.44	113429	294.28	3738	36526	32.20
VSTIND	EQ	12-Apr-2022	3148.95	3170.00	3196.20	3141.00	3174.00	3164.05	3170.24	15200	481.88	2825	8513	56.01
VSTTILLERS	EQ	12-Apr-2022	2596.35	2614.95	2614.95	2528.50	2570.00	2570.45	2564.84	3946	101.21	995	1980	50.18
VTL	EQ	12-Apr-2022	443.55	444.40	447.90	435.20	438.00	439.45	439.94	461956	2032.35	13601	306188	66.28
WABAG	EQ	12-Apr-2022	310.20	313.00	316.20	304.15	309.85	310.20	309.84	469709	1455.35	10919	178307	37.96
WALCHANNAG	EQ	12-Apr-2022	67.50	67.75	67.80	64.20	66.20	66.15	65.74	663871	436.44	6864	355325	53.52
WALPAR	SM	12-Apr-2022	27.95	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	2	2000	50.00
WANBURY	BE	12-Apr-2022	87.00	83.50	88.25	83.50	84.35	84.35	85.47	3230	2.76	37	-	-
WATERBASE	EQ	12-Apr-2022	93.75	93.75	93.75	90.60	92.10	91.75	92.07	45267	41.68	1565	22538	49.79
WEALTH	BE	12-Apr-2022	271.00	270.00	270.00	257.50	258.00	258.00	258.02	6029	15.56	10	-	-
WEBELSOLAR	EQ	12-Apr-2022	117.50	118.30	126.90	116.10	123.00	123.05	121.50	868048	1054.65	17086	414722	47.78
WEIZMANIND	EQ	12-Apr-2022	59.80	59.65	59.80	57.95	59.30	58.65	58.86	5485	3.23	185	4081	74.40
WELCORP	EQ	12-Apr-2022	194.70	193.70	199.65	190.00	199.35	198.10	195.58	1881700	3680.29	14958	618248	32.86
WELENT	EQ	12-Apr-2022	89.80	89.70	91.00	87.00	87.50	87.35	88.66	293473	260.20	3974	126756	43.19
WELINV	EQ	12-Apr-2022	302.85	309.80	309.80	296.00	298.00	298.60	301.39	4831	14.56	589	854	17.68
WELSPUNIND	EQ	12-Apr-2022	95.85	96.10	98.40	93.50	94.60	94.20	95.42	3200945	3054.47	30202	1513759	47.29
WENDT	EQ	12-Apr-2022	6305.25	6374.00	6374.00	6105.00	6116.00	6159.70	6192.63	988	61.18	465	577	58.40
WESTLIFE	EQ	12-Apr-2022	492.50	499.45	499.45	486.10	492.40	492.55	493.02	86565	426.78	4873	33338	38.51
WFL	BE	12-Apr-2022	168.50	173.55	173.55	160.15	161.00	160.60	164.02	1789	2.93	62	-	-
WHEELS	EQ	12-Apr-2022	605.20	608.00	622.05	605.00	612.00	610.45	612.15	43778	267.99	3221	21759	49.70
WHIRLPOOL	EQ	12-Apr-2022	1698.20	1700.00	1708.80	1645.10	1692.00	1689.25	1683.69	376075	6331.93	29302	123409	32.81
WILLAMAGOR	EQ	12-Apr-2022	25.35	25.95	25.95	24.55	25.15	25.10	24.92	9878	2.46	121	6325	64.03
WINDLAS	EQ	12-Apr-2022	240.60	241.00	241.70	234.95	237.35	236.50	236.56	17471	41.33	1150	8297	47.49
WINDMACHIN	EQ	12-Apr-2022	45.40	45.10	45.30	41.35	44.35	43.90	43.86	113193	49.65	934	63768	56.34
WINPRO	EQ	12-Apr-2022	6.30	6.35	6.45	5.95	6.15	6.10	6.19	559922	34.68	857	379281	67.74
WIPL	BE	12-Apr-2022	58.55	61.45	61.45	56.05	59.25	59.30	57.90	1353	0.78	24	-	-
WIPRO	EQ	12-Apr-2022	571.10	568.00	568.00	556.20	558.55	558.70	560.87	8169266	45818.76	197719	4090026	50.07
WOCKPHARMA	EQ	12-Apr-2022	302.25	303.00	307.00	301.00	301.05	301.85	303.21	558528	1693.49	9995	175617	31.44
WONDERLA	EQ	12-Apr-2022	242.65	243.70	244.50	230.70	237.75	236.00	237.77	186932	444.46	7767	82412	44.09
WORTH	EQ	12-Apr-2022	109.15	107.15	110.00	106.30	107.90	107.95	107.20	7085	7.60	212	4015	56.67
WSTCSTPAPR	EQ	12-Apr-2022	360.35	357.00	368.00	350.00	360.90	360.25	359.47	234363	842.46	6114	123081	52.52
XCHANGING	EQ	12-Apr-2022	93.30	92.25	92.90	89.25	91.50	91.20	90.71	239742	217.46	4121	116786	48.71
XELPMOC	EQ	12-Apr-2022	285.80	287.40	287.40	279.00	280.10	282.10	282.06	24654	69.54	2521	15562	63.12
XPROINDIA	BE	12-Apr-2022	1432.95	1447.35	1447.35	1361.35	1385.00	1376.40	1378.45	12287	169.37	810	-	-
YAARI	EQ	12-Apr-2022	60.80	60.80	60.80	58.00	58.15	58.60	58.91	117668	69.32	1526	55087	46.82
YESBANK	EQ	12-Apr-2022	15.10	15.00	15.15	14.40	14.70	14.65	14.72	174419841	25669.64	84474	54515784	31.26
YUKEN	EQ	12-Apr-2022	550.95	553.90	572.00	543.05	546.40	548.60	552.47	1251	6.91	170	624	49.88
ZEEL	EQ	12-Apr-2022	290.80	290.80	290.80	279.35	282.25	282.30	283.32	12633268	35792.34	84573	4868859	38.54
ZEELEARN	EQ	12-Apr-2022	14.90	14.85	14.85	14.25	14.55	14.60	14.53	1406131	204.25	2913	785642	55.87
ZEEMEDIA	EQ	12-Apr-2022	19.65	19.50	19.95	18.50	19.80	19.55	19.05	4429699	844.07	6390	2708657	61.15
ZENITHEXPO	BE	12-Apr-2022	85.35	81.25	89.35	81.25	84.00	84.15	85.94	2464	2.12	53	-	-
ZENITHSTL	EQ	12-Apr-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5593	0.12	8	5593	100.00
ZENSARTECH	EQ	12-Apr-2022	376.90	376.75	376.75	353.00	358.75	357.95	361.36	1207845	4364.63	31826	625383	51.78
ZENTEC	EQ	12-Apr-2022	206.20	206.00	206.00	200.50	204.50	203.20	202.81	217620	441.35	5135	140140	64.40
ZFCVINDIA	EQ	12-Apr-2022	7841.40	7812.05	7899.90	7735.00	7800.00	7800.75	7813.61	712	55.63	301	347	48.74
ZODIAC	BE	12-Apr-2022	108.55	113.95	113.95	113.95	113.95	113.95	113.95	3896	4.44	71	-	-
ZODIACLOTH	EQ	12-Apr-2022	111.80	110.55	111.95	106.35	107.40	107.50	108.31	44580	48.28	1203	19274	43.23
ZOMATO	EQ	12-Apr-2022	84.45	84.30	84.30	81.00	81.55	81.50	82.08	12913673	10599.27	61906	5326021	41.24
ZOTA	EQ	12-Apr-2022	328.85	330.10	334.00	323.15	327.80	325.50	325.90	12833	41.82	727	6695	52.17
ZUARI	EQ	12-Apr-2022	183.75	182.50	184.90	175.85	177.00	177.45	179.36	177759	318.83	3696	92754	52.18
ZUARIGLOB	EQ	12-Apr-2022	197.55	197.00	198.25	189.95	191.00	192.05	193.36	205576	397.50	6740	91246	44.39
ZYDUSLIFE	EQ	12-Apr-2022	371.95	371.95	372.00	361.90	363.50	363.35	364.92	689297	2515.35	18552	279846	40.60
ZYDUSWELL	EQ	12-Apr-2022	1648.55	1648.55	1660.00	1601.10	1660.00	1654.35	1636.49	36613	599.17	4455	18383	50.21