nse-sec-bhavdata-full-2022-04-26.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	26-Apr-2022	86.40	87.75	89.20	87.00	87.35	87.15	87.95	221052	194.42	4461	81716	36.97
21STCENMGM	EQ	26-Apr-2022	29.75	30.20	30.20	29.20	29.20	29.20	29.39	5902	1.73	95	3515	59.56
3IINFOLTD	EQ	26-Apr-2022	61.65	62.00	63.00	60.10	60.50	60.40	61.27	474010	290.42	5490	291978	61.60
3MINDIA	EQ	26-Apr-2022	20165.00	20388.00	20449.95	19950.00	20029.00	20008.60	20100.09	1700	341.70	998	994	58.47
3PLAND	BE	26-Apr-2022	17.45	17.90	18.25	16.80	17.85	17.85	17.64	4221	0.74	40	-	-
577GS2030	GS	26-Apr-2022	89.25	93.70	93.70	93.70	93.70	93.70	93.70	2	0.00	1	2	100.00
579GS2030	GS	26-Apr-2022	95.45	90.74	91.35	90.74	91.35	91.31	91.21	390	0.36	10	390	100.00
5PAISA	EQ	26-Apr-2022	369.55	373.00	394.75	366.60	372.00	374.60	382.66	106526	407.63	3765	40781	38.28
618GS2024	GS	26-Apr-2022	100.01	96.75	99.02	96.75	99.02	99.02	97.35	500	0.49	3	500	100.00
63MOONS	BE	26-Apr-2022	271.15	257.60	257.60	257.60	257.60	257.60	257.60	21742	56.01	341	-	-
667GS2050	GS	26-Apr-2022	94.49	94.39	94.39	93.50	94.00	94.00	93.75	10111	9.48	17	10111	100.00
676GS2061	GS	26-Apr-2022	94.00	95.00	95.00	94.00	94.00	94.00	94.64	6486	6.14	11	6486	100.00
68GS2060	GS	26-Apr-2022	95.00	97.00	97.00	96.50	96.50	96.50	96.98	117	0.11	4	117	100.00
695GS2061	GS	26-Apr-2022	101.85	101.85	101.85	101.00	101.00	101.00	101.01	506	0.51	3	506	100.00
699GS2051	GS	26-Apr-2022	98.30	97.00	98.15	97.00	97.55	97.55	97.25	3412	3.32	8	2412	70.69
726GS2029	GS	26-Apr-2022	103.67	104.00	104.00	104.00	104.00	104.00	104.00	99	0.10	1	99	100.00
737GS2023	GS	26-Apr-2022	97.71	98.76	100.00	98.25	100.00	100.00	98.28	2290	2.25	5	2280	99.56
763GS2059	GS	26-Apr-2022	108.45	108.00	108.00	108.00	108.00	108.00	108.00	800	0.86	11	800	100.00
A2ZINFRA	EQ	26-Apr-2022	14.90	14.75	15.55	14.20	14.50	14.55	14.63	1563991	228.89	2022	939715	60.08
AAATECH	SM	26-Apr-2022	71.00	72.00	72.00	72.00	72.00	72.00	72.00	15000	10.80	5	15000	100.00
AAKASH	EQ	26-Apr-2022	29.55	30.20	30.40	29.20	29.50	29.85	29.82	638878	190.51	1290	331091	51.82
AAREYDRUGS	EQ	26-Apr-2022	44.25	44.85	45.50	43.75	43.75	43.80	44.43	46068	20.47	532	31798	69.02
AARON	EQ	26-Apr-2022	118.05	122.90	122.90	119.00	119.10	119.65	120.63	4049	4.88	127	2291	56.58
AARTIDRUGS	EQ	26-Apr-2022	476.85	482.25	484.50	475.85	481.50	480.80	481.07	55037	264.77	2901	19834	36.04
AARTIIND	EQ	26-Apr-2022	886.35	900.00	909.00	889.10	896.60	895.65	901.10	663989	5983.21	25661	349628	52.66
AARTISURF	EQ	26-Apr-2022	827.65	849.00	849.00	822.05	828.00	827.25	831.29	8054	66.95	1289	5142	63.84
AARVEEDEN	EQ	26-Apr-2022	27.75	27.80	28.00	27.45	27.75	27.75	27.87	3437	0.96	82	2775	80.74
AARVI	EQ	26-Apr-2022	112.05	116.80	117.05	113.85	115.00	115.35	115.53	23893	27.60	356	13590	56.88
AAVAS	EQ	26-Apr-2022	2257.65	2269.50	2394.00	2269.50	2330.25	2325.40	2332.50	126529	2951.29	9720	68270	53.96
ABAN	EQ	26-Apr-2022	68.00	69.60	70.00	63.45	64.95	64.40	66.97	1014979	679.74	12134	453825	44.71
ABB	EQ	26-Apr-2022	2100.00	2111.10	2128.95	2062.50	2094.95	2087.85	2090.83	132818	2776.99	11547	69204	52.10
ABBOTINDIA	EQ	26-Apr-2022	17603.55	17727.55	17800.00	17381.10	17600.00	17542.30	17549.52	7493	1314.99	2554	3037	40.53
ABCAPITAL	EQ	26-Apr-2022	115.75	117.25	118.45	115.25	116.40	116.80	116.65	6744746	7867.65	37714	2415327	35.81
ABCOTS	SM	26-Apr-2022	42.70	42.70	43.00	40.00	40.00	40.00	41.20	48000	19.78	12	48000	100.00
ABFRL	EQ	26-Apr-2022	277.40	281.20	283.45	278.70	283.15	282.85	281.27	1280507	3601.68	18243	482978	37.72
ABMINTLLTD	EQ	26-Apr-2022	97.85	103.40	103.40	98.20	98.90	99.05	100.12	1525	1.53	212	298	19.54
ABSLAMC	EQ	26-Apr-2022	531.85	536.80	549.50	533.50	538.05	540.25	540.19	182098	983.67	6913	133576	73.35
ABSLBANETF	EQ	26-Apr-2022	35.82	35.10	36.89	35.10	36.25	36.24	36.24	4324	1.57	113	4061	93.92
ABSLNN50ET	EQ	26-Apr-2022	43.20	43.98	44.00	42.55	43.94	43.87	43.20	3506	1.51	77	2690	76.73
ACC	EQ	26-Apr-2022	2262.05	2291.50	2337.95	2268.00	2310.00	2311.35	2298.02	733155	16848.04	40713	204039	27.83
ACCELYA	EQ	26-Apr-2022	981.25	985.00	998.00	966.20	981.00	979.00	982.53	30460	299.28	4241	9895	32.49
ACCORD	SM	26-Apr-2022	28.95	30.35	30.35	30.35	30.35	30.35	30.35	4000	1.21	2	4000	100.00
ACCURACY	EQ	26-Apr-2022	218.45	223.90	227.55	211.20	213.00	213.60	219.50	22012	48.32	731	12282	55.80
ACE	EQ	26-Apr-2022	244.90	248.80	253.00	243.00	244.25	243.95	247.44	843700	2087.63	17486	243393	28.85
ACEINTEG	SM	26-Apr-2022	25.60	25.00	25.00	25.00	25.00	25.00	25.00	4500	1.13	1	4500	100.00
ACRYSIL	EQ	26-Apr-2022	792.70	791.00	805.00	775.55	786.90	787.70	791.39	57541	455.38	4249	23968	41.65
ADANIENT	EQ	26-Apr-2022	2284.20	2297.00	2413.90	2295.10	2394.00	2395.30	2369.18	3199358	75798.61	102957	372775	11.65
ADANIGREEN	EQ	26-Apr-2022	2824.00	2861.00	2976.00	2850.00	2965.00	2952.45	2919.96	1401444	40921.60	78846	570001	40.67
ADANIPORTS	EQ	26-Apr-2022	859.55	868.00	913.00	865.40	912.30	909.50	895.03	21010788	188052.45	301217	4040847	19.23
ADANIPOWER	EQ	26-Apr-2022	272.05	285.60	285.65	283.00	285.65	285.65	285.43	5864099	16737.75	29413	3321615	56.64
ADANITRANS	EQ	26-Apr-2022	2615.90	2668.00	2869.40	2655.05	2864.00	2812.55	2753.17	834855	22984.94	43820	294974	35.33
ADFFOODS	EQ	26-Apr-2022	769.80	782.05	794.35	776.00	778.80	777.50	784.85	5068	39.78	647	2391	47.18
ADL	BE	26-Apr-2022	55.80	53.15	57.60	53.15	54.10	54.10	54.69	2882	1.58	31	-	-
ADORWELD	EQ	26-Apr-2022	672.05	679.00	679.95	663.05	672.00	670.00	670.88	3204	21.49	434	2091	65.26
ADROITINFO	BE	26-Apr-2022	14.30	14.05	14.95	13.60	14.15	14.15	13.92	8030	1.12	65	-	-
ADSL	EQ	26-Apr-2022	149.00	150.00	158.35	150.00	153.00	152.70	154.06	184240	283.85	5004	82876	44.98
ADVANIHOTR	EQ	26-Apr-2022	78.65	80.50	84.30	79.40	83.90	83.20	82.64	168873	139.56	1977	91646	54.27
ADVENZYMES	EQ	26-Apr-2022	303.10	305.10	309.80	300.00	302.00	304.30	304.00	162020	492.55	5287	62923	38.84
AEGISCHEM	EQ	26-Apr-2022	229.60	231.80	232.95	225.75	226.50	227.00	229.23	403646	925.30	8169	210072	52.04
AFFLE	EQ	26-Apr-2022	1196.75	1205.00	1214.20	1191.00	1198.00	1194.60	1198.88	100315	1202.66	10406	48798	48.64
AGARIND	EQ	26-Apr-2022	686.40	699.45	717.00	661.85	676.30	669.30	682.53	48143	328.59	3845	23542	48.90
AGRITECH	BE	26-Apr-2022	103.40	99.55	105.80	98.30	100.50	100.55	100.55	9665	9.72	145	-	-
AGROPHOS	EQ	26-Apr-2022	39.30	43.00	47.15	43.00	47.15	47.15	45.18	1831127	827.34	9829	638888	34.89
AGSTRA	EQ	26-Apr-2022	116.05	117.40	127.35	117.35	126.35	125.80	124.01	1622606	2012.22	20741	757905	46.71
AHLADA	EQ	26-Apr-2022	99.65	102.55	102.90	96.60	97.70	97.90	98.55	36423	35.90	621	16030	44.01
AHLEAST	EQ	26-Apr-2022	241.25	244.70	251.95	243.00	243.20	244.60	244.74	4896	11.98	607	2800	57.19
AHLUCONT	EQ	26-Apr-2022	498.50	500.35	528.50	500.35	520.00	517.70	516.63	29085	150.26	2238	15559	53.49
AIAENG	EQ	26-Apr-2022	1870.60	1880.40	1928.90	1827.15	1862.00	1870.60	1891.97	60768	1149.71	12103	31388	51.65
AILIMITED	SM	26-Apr-2022	20.00	20.00	21.00	20.00	21.00	21.00	20.75	12000	2.49	4	12000	100.00
AIRAN	EQ	26-Apr-2022	22.35	22.65	23.00	21.80	21.95	21.90	22.34	272506	60.88	1651	190061	69.75
AIROLAM	EQ	26-Apr-2022	70.75	69.00	76.50	69.00	75.90	74.60	74.08	14516	10.75	276	9739	67.09
AIRTELPP	E1	26-Apr-2022	344.15	345.20	361.35	345.20	359.00	359.45	355.37	355593	1263.66	1932	262342	73.78
AISL	SM	26-Apr-2022	58.90	60.00	60.50	60.00	60.50	60.50	60.27	3600	2.17	3	3600	100.00
AJANTPHARM	EQ	26-Apr-2022	1732.80	1743.15	1748.20	1730.00	1736.00	1734.30	1738.32	26374	458.46	4031	14962	56.73
AJMERA	EQ	26-Apr-2022	368.90	373.20	380.00	367.50	370.80	369.75	374.76	34975	131.07	3321	10948	31.30
AJOONI	EQ	26-Apr-2022	63.05	63.95	70.00	63.85	68.20	68.55	67.79	170080	115.30	2135	71156	41.84
AJRINFRA	BE	26-Apr-2022	2.15	2.20	2.20	2.10	2.15	2.10	2.14	668806	14.29	644	-	-
AKASH	EQ	26-Apr-2022	44.05	41.85	46.25	41.85	46.25	46.25	45.03	243181	109.49	921	146667	60.31
AKG	EQ	26-Apr-2022	34.80	35.05	36.20	34.90	36.20	35.75	35.34	6625	2.34	116	5075	76.60
AKSHARCHEM	EQ	26-Apr-2022	388.55	386.50	400.40	380.95	385.50	383.50	388.35	13184	51.20	1062	7998	60.66
AKSHOPTFBR	EQ	26-Apr-2022	12.25	12.40	12.60	12.25	12.40	12.35	12.39	331689	41.09	722	196664	59.29
AKZOINDIA	EQ	26-Apr-2022	1871.90	1881.15	1919.35	1871.00	1888.00	1891.20	1892.37	3610	68.31	643	1965	54.43
ALANKIT	EQ	26-Apr-2022	14.10	14.20	14.30	14.10	14.20	14.15	14.17	209525	29.68	817	139758	66.70
ALBERTDAVD	EQ	26-Apr-2022	581.85	584.90	616.00	584.90	602.00	607.40	600.95	6087	36.58	461	3700	60.79
ALEMBICLTD	EQ	26-Apr-2022	79.35	80.20	81.00	79.60	80.55	80.45	80.51	198378	159.71	1630	116284	58.62
ALICON	EQ	26-Apr-2022	668.95	678.95	688.40	665.05	668.00	669.90	678.17	6942	47.08	800	3383	48.73
ALKALI	BE	26-Apr-2022	97.50	99.90	102.35	95.75	99.00	99.00	99.47	8481	8.44	161	-	-
ALKEM	EQ	26-Apr-2022	3310.95	3330.00	3344.80	3290.00	3319.00	3305.75	3312.19	32750	1084.74	4807	15781	48.19
ALKYLAMINE	EQ	26-Apr-2022	3135.25	3152.00	3198.00	3126.90	3131.65	3131.85	3151.89	21484	677.15	4649	9878	45.98
ALLCARGO	EQ	26-Apr-2022	357.25	360.70	364.85	353.40	358.90	356.80	359.04	218459	784.35	5896	141560	64.80
ALLSEC	EQ	26-Apr-2022	509.60	515.00	516.05	504.00	504.00	508.05	511.50	4218	21.58	421	2446	57.99
ALMONDZ	EQ	26-Apr-2022	104.95	103.45	115.00	103.45	111.30	112.55	111.76	31421	35.12	600	17761	56.53
ALOKINDS	EQ	26-Apr-2022	23.95	24.25	24.40	23.65	23.90	23.85	24.01	8280175	1988.20	11317	3749963	45.29
ALPA	EQ	26-Apr-2022	84.50	85.95	87.45	84.40	84.40	85.00	85.95	82514	70.92	1252	49946	60.53
ALPHAGEO	EQ	26-Apr-2022	326.70	333.20	335.55	329.50	333.00	333.15	332.88	13234	44.05	605	7824	59.12
AMARAJABAT	EQ	26-Apr-2022	556.60	561.00	568.50	558.60	565.00	563.90	563.99	602125	3395.90	14172	245035	40.70
AMBER	EQ	26-Apr-2022	3644.15	3640.00	3640.00	3572.50	3578.30	3591.60	3611.89	148811	5374.89	12430	125262	84.18
AMBICAAGAR	EQ	26-Apr-2022	28.65	29.30	29.30	28.00	28.60	28.45	28.38	26714	7.58	297	16735	62.65
AMBIKCO	EQ	26-Apr-2022	2283.25	2294.00	2320.00	2260.00	2275.00	2270.65	2280.97	20564	469.06	3004	12618	61.36
AMBUJACEM	EQ	26-Apr-2022	376.35	382.00	391.00	381.30	385.00	385.15	385.18	11192640	43112.36	119429	4316257	38.56
AMDIND	EQ	26-Apr-2022	54.40	54.90	56.40	54.65	55.20	55.20	55.31	48881	27.03	648	29191	59.72
AMIORG	EQ	26-Apr-2022	1041.95	1051.40	1089.00	1049.00	1074.00	1078.65	1073.23	184839	1983.75	13545	72675	39.32
AMJLAND	EQ	26-Apr-2022	27.80	28.15	29.25	28.10	28.70	28.60	28.69	24836	7.13	384	15320	61.68
AMRUTANJAN	EQ	26-Apr-2022	873.10	885.00	895.00	872.90	877.00	877.00	882.55	19870	175.36	3391	9316	46.88
ANANDRATHI	EQ	26-Apr-2022	641.85	649.00	657.70	635.10	636.70	640.65	646.58	136807	884.57	4433	85971	62.84
ANANTRAJ	EQ	26-Apr-2022	58.80	59.50	60.00	58.00	58.15	58.35	58.98	585867	345.53	4215	392974	67.08
ANDHRACEMT	EQ	26-Apr-2022	14.20	14.40	14.45	14.00	14.10	14.15	14.21	374645	53.22	991	263453	70.32
ANDHRAPAP	EQ	26-Apr-2022	344.45	345.00	357.00	344.00	357.00	355.20	352.90	35989	127.01	1585	22091	61.38
ANDHRSUGAR	EQ	26-Apr-2022	163.75	166.00	171.70	165.30	167.80	166.55	167.95	821462	1379.66	9516	249475	30.37
ANDREWYU	EQ	26-Apr-2022	27.50	28.05	29.90	27.85	28.35	28.45	29.03	2014767	584.85	6183	725843	36.03
ANGELONE	EQ	26-Apr-2022	1831.10	1862.00	1872.70	1815.00	1824.00	1824.80	1836.30	897750	16485.37	43355	232164	25.86
ANIKINDS	EQ	26-Apr-2022	30.45	31.45	31.45	30.60	30.85	30.80	30.96	24459	7.57	234	13782	56.35
ANKITMETAL	EQ	26-Apr-2022	8.30	8.30	8.60	7.90	8.00	7.95	8.05	401625	32.31	1178	242766	60.45
ANMOL	EQ	26-Apr-2022	215.20	217.20	222.40	214.30	214.30	216.20	219.47	20964	46.01	689	11162	53.24
ANSALAPI	BE	26-Apr-2022	20.20	21.20	21.20	20.30	21.20	21.15	21.04	585463	123.19	748	-	-
ANSALHSG	EQ	26-Apr-2022	8.25	8.40	8.60	7.90	8.00	8.00	8.12	269508	21.89	412	195899	72.69
ANTGRAPHIC	BE	26-Apr-2022	1.35	1.35	1.40	1.30	1.40	1.40	1.35	1089012	14.71	1001	-	-
ANUP	EQ	26-Apr-2022	888.05	896.80	913.00	866.00	873.00	871.55	888.18	19567	173.79	1945	10514	53.73
ANURAS	EQ	26-Apr-2022	843.45	849.90	865.00	841.95	854.50	856.50	853.80	43809	374.04	3748	16177	36.93
APARINDS	EQ	26-Apr-2022	677.95	693.00	693.00	674.55	675.80	678.25	680.47	27057	184.12	2290	13668	50.52
APCL	EQ	26-Apr-2022	283.05	280.00	287.95	280.00	280.00	280.80	283.44	9858	27.94	499	5144	52.18
APCOTEXIND	EQ	26-Apr-2022	523.30	538.00	550.00	530.20	540.00	539.75	542.09	665831	3609.43	23355	154596	23.22
APEX	EQ	26-Apr-2022	303.05	306.00	310.05	299.40	309.50	307.45	305.45	122086	372.91	6266	47692	39.06
APLAPOLLO	EQ	26-Apr-2022	1050.80	1062.00	1062.30	1038.65	1040.00	1043.20	1045.28	343354	3589.03	23564	198749	57.88
APLLTD	EQ	26-Apr-2022	765.05	775.00	788.00	768.00	782.00	782.15	781.35	373205	2916.02	7236	152586	40.89
APOLLO	EQ	26-Apr-2022	139.90	142.00	143.50	140.60	141.05	141.20	142.00	38013	53.98	954	19922	52.41
APOLLOHOSP	EQ	26-Apr-2022	4676.05	4733.00	4741.00	4601.00	4631.00	4624.05	4661.40	548203	25553.94	40650	285038	51.99
APOLLOPIPE	EQ	26-Apr-2022	596.75	608.95	609.50	580.00	587.00	587.60	596.92	89062	531.63	4387	27607	31.00
APOLLOTYRE	EQ	26-Apr-2022	191.95	195.40	205.30	194.05	204.00	204.10	201.42	6786358	13669.23	45332	1529074	22.53
APOLSINHOT	EQ	26-Apr-2022	777.10	771.05	786.00	767.20	769.00	770.00	775.17	1688	13.08	112	1262	74.76
APTECHT	EQ	26-Apr-2022	334.65	336.35	339.40	333.00	334.70	334.30	335.72	47767	160.36	3661	17331	36.28
APTUS	EQ	26-Apr-2022	342.80	349.45	349.45	331.15	333.40	333.40	334.82	311986	1044.60	15057	191745	61.46
ARCHIDPLY	EQ	26-Apr-2022	55.05	54.40	55.70	52.15	54.50	53.25	53.92	53478	28.83	896	35222	65.86
ARCHIES	BE	26-Apr-2022	20.10	20.10	20.90	20.10	20.15	20.20	20.24	24644	4.99	126	-	-
ARENTERP	EQ	26-Apr-2022	43.80	41.80	45.40	41.65	43.25	42.30	42.46	4818	2.05	103	2300	47.74
ARIES	EQ	26-Apr-2022	157.75	160.50	164.00	159.05	161.70	160.35	161.47	65036	105.01	1904	27380	42.10
ARIHANTCAP	EQ	26-Apr-2022	88.95	90.00	91.40	84.70	87.25	87.15	87.42	286037	250.05	2228	171296	59.89
ARIHANTSUP	EQ	26-Apr-2022	158.90	163.00	165.40	153.90	165.40	164.35	161.63	112856	182.41	1245	55385	49.08
ARMANFIN	EQ	26-Apr-2022	1200.30	1202.05	1234.80	1162.35	1179.75	1184.10	1199.89	10605	127.25	1393	5134	48.41
AROGRANITE	EQ	26-Apr-2022	58.90	60.00	61.85	57.65	57.95	58.50	60.06	128315	77.07	1052	35181	27.42
ARROWGREEN	EQ	26-Apr-2022	127.40	129.45	136.00	121.05	124.95	124.95	125.25	18941	23.72	817	12334	65.12
ARSHIYA	EQ	26-Apr-2022	29.65	30.00	30.20	29.00	29.55	29.45	29.52	732552	216.22	13135	442001	60.34
ARSSINFRA	EQ	26-Apr-2022	29.80	30.65	31.25	29.10	29.75	29.50	29.73	28735	8.54	331	12838	44.68
ARTEMISMED	EQ	26-Apr-2022	44.25	44.85	44.95	44.00	44.55	44.30	44.34	64337	28.53	539	44453	69.09
ARTNIRMAN	EQ	26-Apr-2022	84.05	82.75	88.25	82.70	88.20	88.10	85.87	7992	6.86	122	4424	55.36
ARVEE	BE	26-Apr-2022	111.05	111.00	114.45	111.00	112.45	112.45	112.94	1368	1.54	46	-	-
ARVIND	EQ	26-Apr-2022	127.80	129.30	133.20	127.20	128.90	128.30	130.04	807837	1050.53	9719	288683	35.74
ARVINDFASN	EQ	26-Apr-2022	285.30	289.00	301.50	289.00	296.00	293.75	295.34	249878	737.98	7518	99596	39.86
ARVSMART	EQ	26-Apr-2022	207.00	206.25	210.30	203.05	206.90	206.10	207.89	33341	69.31	671	21394	64.17
ASAHIINDIA	EQ	26-Apr-2022	448.30	453.55	459.00	444.70	449.00	451.45	450.35	121406	546.75	5357	21437	17.66
ASAHISONG	EQ	26-Apr-2022	301.70	306.00	342.40	301.40	331.70	327.70	327.21	75194	246.04	3570	31835	42.34
ASAL	BE	26-Apr-2022	543.95	571.10	571.10	571.10	571.10	571.10	571.10	13227	75.54	376	-	-
ASALCBR	EQ	26-Apr-2022	491.60	486.00	498.00	486.00	490.50	489.55	492.66	29421	144.95	1694	16231	55.17
ASCOM	SM	26-Apr-2022	54.10	56.80	56.80	56.80	56.80	56.80	56.80	4000	2.27	1	4000	100.00
ASHAPURMIN	EQ	26-Apr-2022	139.30	142.00	145.65	137.55	138.30	139.10	142.84	232215	331.69	2802	115855	49.89
ASHIANA	EQ	26-Apr-2022	146.95	147.70	149.70	145.20	145.20	146.95	147.39	27159	40.03	383	20954	77.15
ASHIMASYN	EQ	26-Apr-2022	14.30	14.30	15.25	14.30	14.95	14.75	14.86	110951	16.49	427	81482	73.44
ASHOKA	EQ	26-Apr-2022	87.35	88.50	89.50	87.20	87.70	87.55	87.91	377073	331.49	4337	178439	47.32
ASHOKLEY	EQ	26-Apr-2022	125.80	128.00	132.00	127.40	129.85	129.90	130.50	20258527	26437.97	81422	6790892	33.52
ASIAN-RE1	BE	26-Apr-2022	11.85	8.00	9.00	7.15	7.20	7.15	7.29	1625203	118.47	4763	-	-
ASIANENE	EQ	26-Apr-2022	115.80	116.00	117.60	113.70	115.00	114.70	115.37	38252	44.13	1082	23840	62.32
ASIANHOTNR	EQ	26-Apr-2022	84.10	86.80	87.25	83.75	86.50	86.65	85.67	27521	23.58	938	16344	59.39
ASIANPAINT	EQ	26-Apr-2022	3130.60	3130.00	3148.70	3105.80	3125.40	3125.65	3124.70	1703441	53227.44	88071	1204690	70.72
ASIANTILES	EQ	26-Apr-2022	78.50	79.85	83.40	74.95	75.95	75.70	77.31	1576488	1218.85	11328	791920	50.23
ASPINWALL	EQ	26-Apr-2022	179.75	182.90	185.90	182.85	185.90	185.30	184.86	5649	10.44	370	3007	53.23
ASTEC	EQ	26-Apr-2022	1832.10	1868.85	1868.85	1812.65	1818.95	1820.55	1825.74	15688	286.42	1898	6622	42.21
ASTERDM	EQ	26-Apr-2022	192.45	193.45	198.40	192.25	196.50	196.75	196.20	546473	1072.21	11311	195843	35.84
ASTRAL	EQ	26-Apr-2022	2182.90	2192.00	2215.00	2140.65	2148.00	2145.00	2175.52	257210	5595.65	28343	103122	40.09
ASTRAMICRO	EQ	26-Apr-2022	270.30	274.00	275.50	265.50	267.00	268.60	270.69	489489	1324.99	10026	164290	33.56
ASTRAZEN	EQ	26-Apr-2022	2768.50	2758.50	2797.00	2757.85	2797.00	2788.45	2778.71	6600	183.40	1419	4016	60.85
ASTRON	EQ	26-Apr-2022	51.05	50.50	52.20	50.50	51.35	51.20	51.53	51201	26.38	560	23482	45.86
ATALREAL	SM	26-Apr-2022	145.70	144.00	148.00	138.00	140.50	140.30	140.99	84800	119.56	33	22400	26.42
ATFL	EQ	26-Apr-2022	859.70	864.00	877.05	855.25	855.25	859.05	864.79	3714	32.12	514	2104	56.65
ATGL	EQ	26-Apr-2022	2420.00	2478.15	2595.00	2430.00	2565.00	2562.50	2538.60	702985	17845.99	36042	385861	54.89
ATLANTA	EQ	26-Apr-2022	20.55	20.50	21.45	20.40	20.75	20.65	20.70	30056	6.22	292	17356	57.75
ATUL	EQ	26-Apr-2022	9795.70	9808.00	10071.00	9300.00	9310.00	9358.00	9484.87	216417	20526.87	29897	70786	32.71
ATULAUTO	EQ	26-Apr-2022	187.80	191.00	196.50	191.00	195.00	195.60	193.98	195695	379.61	4927	73640	37.63
AUBANK	EQ	26-Apr-2022	1368.95	1384.45	1421.15	1378.70	1410.00	1415.55	1406.26	1261588	17741.20	48968	383785	30.42
AURIONPRO	EQ	26-Apr-2022	351.40	367.90	367.90	350.55	352.00	352.90	357.40	32926	117.68	1231	22700	68.94
AUROPHARMA	EQ	26-Apr-2022	638.90	638.90	649.00	633.10	638.00	638.10	639.96	1526663	9770.08	38685	476729	31.23
AURUM	BE	26-Apr-2022	106.40	101.15	111.70	101.10	109.00	108.90	103.66	192721	199.77	2418	-	-
AURUM-RE	BE	26-Apr-2022	26.40	16.00	26.40	15.85	21.00	20.75	17.52	1312502	230.01	6536	-	-
AUSOMENT	EQ	26-Apr-2022	85.15	87.60	88.45	84.30	84.90	85.05	86.42	38306	33.10	1006	14016	36.59
AUTOAXLES	EQ	26-Apr-2022	1649.55	1654.95	1685.00	1636.35	1658.00	1657.40	1659.98	6865	113.96	1053	3000	43.70
AUTOIND	BE	26-Apr-2022	63.75	63.75	66.40	61.00	62.90	62.95	62.99	157370	99.13	893	-	-
AVADHSUGAR	EQ	26-Apr-2022	794.25	810.00	823.10	787.85	797.00	801.60	807.03	170278	1374.20	8083	56102	32.95
AVANTIFEED	EQ	26-Apr-2022	446.70	451.70	462.00	445.55	452.00	453.05	452.87	182154	824.93	10178	75325	41.35
AVG	SM	26-Apr-2022	76.95	73.15	73.15	73.15	73.15	73.15	73.15	2400	1.76	2	2400	100.00
AVROIND	EQ	26-Apr-2022	100.50	102.00	102.00	96.10	96.10	96.25	97.18	19621	19.07	241	5612	28.60
AVSL	SM	26-Apr-2022	40.85	42.85	42.85	42.85	42.85	42.85	42.85	6000	2.57	2	6000	100.00
AVTNPL	EQ	26-Apr-2022	126.25	128.75	130.65	122.80	123.70	123.65	125.60	226639	284.66	5139	122781	54.17
AWHCL	EQ	26-Apr-2022	278.90	281.10	283.45	277.70	283.45	280.80	280.28	43034	120.62	1650	26177	60.83
AWL	EQ	26-Apr-2022	764.95	799.00	803.15	787.00	803.15	803.15	801.92	9075524	72778.73	91988	3845528	42.37
AXISBANK	EQ	26-Apr-2022	780.70	791.00	796.60	769.00	775.30	775.00	785.54	11087204	87094.28	155833	6204972	55.97
AXISBNKETF	EQ	26-Apr-2022	361.99	366.48	367.18	363.02	365.21	365.21	364.55	3125	11.39	23	3103	99.30
AXISBPSETF	EQ	26-Apr-2022	10.48	10.49	10.49	10.46	10.46	10.46	10.48	13836	1.45	1219	7514	54.31
AXISCADES	EQ	26-Apr-2022	152.30	159.90	159.90	159.90	159.90	159.90	159.90	35424	56.64	141	35424	100.00
AXISCETF	EQ	26-Apr-2022	70.23	66.02	71.35	66.02	71.17	71.19	71.07	1591	1.13	40	956	60.09
AXISGOLD	EQ	26-Apr-2022	44.85	44.69	44.84	44.34	44.65	44.77	44.75	485108	217.10	1174	467455	96.36
AXISHCETF	EQ	26-Apr-2022	83.90	83.92	84.99	83.20	83.27	83.73	83.97	1944	1.63	227	1360	69.96
AXISNIFTY	EQ	26-Apr-2022	179.78	181.60	182.21	180.08	181.63	180.98	180.67	10713	19.36	152	10010	93.44
AXISTECETF	EQ	26-Apr-2022	322.74	329.98	329.98	325.51	328.00	329.31	329.12	690	2.27	61	418	60.58
AYMSYNTEX	EQ	26-Apr-2022	126.60	127.00	131.05	126.00	126.45	126.10	128.30	30837	39.56	1180	14601	47.35
BAFNAPH	EQ	26-Apr-2022	128.55	133.90	134.50	130.00	133.50	133.70	132.36	3819	5.05	403	1600	41.90
BAGFILMS	BE	26-Apr-2022	8.70	8.30	8.30	8.30	8.30	8.30	8.30	103075	8.56	264	-	-
BAJAJ-AUTO	EQ	26-Apr-2022	3682.95	3704.95	3905.00	3704.95	3904.95	3892.10	3833.67	1107122	42443.40	81191	297609	26.88
BAJAJCON	EQ	26-Apr-2022	167.95	168.00	171.35	168.00	168.60	168.70	169.73	175280	297.50	4696	77674	44.31
BAJAJELEC	EQ	26-Apr-2022	1090.15	1111.00	1121.60	1082.40	1092.00	1091.85	1092.97	92649	1012.62	4849	64086	69.17
BAJAJFINSV	EQ	26-Apr-2022	15265.15	15550.00	15633.25	15300.05	15439.95	15434.35	15428.78	220638	34041.76	36515	61667	27.95
BAJAJHCARE	EQ	26-Apr-2022	336.65	341.45	355.00	328.20	354.90	352.55	341.27	91960	313.83	4398	34359	37.36
BAJAJHIND	EQ	26-Apr-2022	20.80	20.00	20.55	19.80	20.05	20.00	20.05	32415661	6498.68	26006	13100533	40.41
BAJAJHLDNG	EQ	26-Apr-2022	5337.15	5384.95	5499.00	5357.45	5441.00	5471.70	5429.78	46172	2507.04	10566	15329	33.20
BAJFINANCE	EQ	26-Apr-2022	7005.50	7131.00	7262.95	7097.00	7258.60	7240.55	7185.56	1012419	72747.97	97051	289847	28.63
BALAJITELE	EQ	26-Apr-2022	69.80	70.65	71.00	67.80	68.45	68.55	69.14	307567	212.66	3789	150658	48.98
BALAMINES	EQ	26-Apr-2022	3221.45	3274.95	3310.00	3211.10	3215.00	3259.50	3275.23	57441	1881.32	7982	14712	25.61
BALAXI	EQ	26-Apr-2022	459.65	451.00	496.00	446.00	471.00	474.50	473.77	25238	119.57	1699	11086	43.93
BALKRISHNA	EQ	26-Apr-2022	51.00	51.50	51.50	49.15	49.15	49.60	50.19	6930	3.48	137	5319	76.75
BALKRISIND	EQ	26-Apr-2022	2030.20	2043.95	2146.05	2040.00	2130.50	2136.00	2103.80	257446	5416.15	19500	105513	40.98
BALLARPUR	BZ	26-Apr-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	467300	8.18	159	-	-
BALMLAWRIE	EQ	26-Apr-2022	123.65	124.30	126.10	124.00	124.10	124.70	124.96	122630	153.24	2181	61470	50.13
BALPHARMA	EQ	26-Apr-2022	128.30	129.45	130.20	120.50	122.00	122.05	123.83	290851	360.17	7863	142002	48.82
BALRAMCHIN	EQ	26-Apr-2022	460.90	468.00	479.90	466.10	473.55	473.45	473.00	3880362	18354.28	58142	507924	13.09
BANARBEADS	EQ	26-Apr-2022	90.05	92.90	92.90	88.55	90.15	90.20	91.31	6852	6.26	184	4110	59.98
BANARISUG	EQ	26-Apr-2022	2672.15	2705.50	2719.80	2628.00	2652.70	2689.20	2674.87	2231	59.68	537	1208	54.15
BANCOINDIA	EQ	26-Apr-2022	143.35	144.10	146.60	143.65	143.65	144.40	144.50	31182	45.06	880	18036	57.84
BANDHANBNK	EQ	26-Apr-2022	332.75	336.85	343.00	334.50	340.00	339.95	339.24	12462373	42277.11	107861	3620573	29.05
BANG	EQ	26-Apr-2022	60.05	59.60	65.35	59.60	62.10	62.45	63.47	188081	119.37	2175	107911	57.37
BANKA	EQ	26-Apr-2022	83.50	85.80	91.85	85.80	90.85	91.00	91.24	200825	183.23	1225	107272	53.42
BANKBARODA	EQ	26-Apr-2022	111.15	112.90	115.90	112.55	115.40	115.50	114.17	28059744	32035.41	78712	6425340	22.90
BANKBEES	EQ	26-Apr-2022	363.41	366.50	367.76	364.80	366.10	366.30	366.44	529646	1940.84	6276	252274	47.63
BANKINDIA	EQ	26-Apr-2022	48.75	49.50	50.00	48.90	49.10	49.15	49.28	2380972	1173.32	9552	780585	32.78
BANSWRAS	EQ	26-Apr-2022	268.40	272.85	274.65	265.05	269.75	267.55	269.39	10934	29.45	664	5053	46.21
BARBEQUE	EQ	26-Apr-2022	1185.35	1198.00	1226.70	1180.05	1199.95	1211.95	1197.13	166315	1991.01	11545	53828	32.37
BARTRONICS	BZ	26-Apr-2022	5.95	5.95	6.15	5.70	5.85	5.85	5.98	15413	0.92	61	-	-
BASF	EQ	26-Apr-2022	2688.05	2699.00	2737.30	2699.00	2707.80	2710.50	2716.66	12654	343.77	2641	5408	42.74
BASML	EQ	26-Apr-2022	86.25	88.20	88.95	83.20	84.00	84.20	85.27	242959	207.18	3746	127599	52.52
BATAINDIA	EQ	26-Apr-2022	1910.20	1919.00	1983.00	1898.05	1973.30	1975.45	1949.06	310081	6043.67	15511	74591	24.06
BAYERCROP	EQ	26-Apr-2022	4773.85	4779.95	4805.85	4690.00	4746.95	4757.10	4753.24	6301	299.50	2258	3072	48.75
BBETF0432	EQ	26-Apr-2022	1004.96	1005.50	1006.40	1002.11	1002.56	1003.21	1003.99	13050	131.02	143	11562	88.60
BBL	EQ	26-Apr-2022	1737.15	1745.85	1788.00	1725.55	1735.95	1742.15	1750.59	9457	165.55	1546	5755	60.85
BBOX	EQ	26-Apr-2022	792.50	799.05	804.95	778.00	792.50	784.30	788.32	1590	12.53	247	1079	67.86
BBTC	EQ	26-Apr-2022	942.90	958.70	1062.90	949.90	1018.00	1026.55	1024.77	1846642	18923.76	99815	187400	10.15
BBTCL	SM	26-Apr-2022	275.00	275.00	275.00	275.00	275.00	275.00	275.00	1000	2.75	1	1000	100.00
BCG	BE	26-Apr-2022	83.15	79.00	87.00	79.00	80.70	80.05	81.17	3311564	2687.97	15657	-	-
BCIL-RE	BE	26-Apr-2022	521.10	521.10	531.00	521.10	524.10	524.10	529.15	5375	28.44	38	-	-
BCLIND	BE	26-Apr-2022	487.95	504.95	509.00	477.05	483.50	485.05	492.14	45481	223.83	993	-	-
BCONCEPTS	BE	26-Apr-2022	98.25	98.10	103.15	98.10	103.15	103.15	102.73	35423	36.39	68	-	-
BCP	EQ	26-Apr-2022	5.10	5.30	5.35	4.80	5.00	5.00	5.13	442027	22.69	822	237276	53.68
BDL	EQ	26-Apr-2022	766.50	784.00	803.70	767.25	780.75	777.10	784.06	1488662	11672.00	59388	274558	18.44
BEARDSELL	EQ	26-Apr-2022	16.80	17.05	18.25	16.35	17.60	17.30	16.96	57611	9.77	285	32106	55.73
BECTORFOOD	EQ	26-Apr-2022	306.35	310.00	312.00	307.00	307.50	307.60	309.09	298187	921.66	5293	173405	58.15
BEDMUTHA	EQ	26-Apr-2022	87.60	84.55	91.95	84.55	91.80	91.10	89.18	40645	36.25	867	22658	55.75
BEL	EQ	26-Apr-2022	245.80	247.05	253.40	247.00	250.45	250.50	250.62	5485187	13747.09	36785	2421777	44.15
BEML	EQ	26-Apr-2022	1691.90	1710.45	1741.45	1682.00	1685.00	1687.85	1710.04	107271	1834.38	9422	26387	24.60
BEPL	EQ	26-Apr-2022	130.30	131.35	133.10	128.70	129.90	129.80	130.98	431329	564.93	6410	195053	45.22
BERGEPAINT	EQ	26-Apr-2022	715.75	718.10	725.00	713.10	719.70	719.70	718.31	366654	2633.70	15342	110136	30.04
BESTAGRO	EQ	26-Apr-2022	942.95	958.05	975.40	945.25	952.00	952.80	960.10	55112	529.13	2854	3860	7.00
BETA	SM	26-Apr-2022	660.00	660.05	732.00	660.00	701.10	720.80	701.54	19600	137.50	84	13600	69.39
BEWLTD	SM	26-Apr-2022	771.15	775.00	775.00	760.00	760.00	760.00	763.22	1250	9.54	5	1250	100.00
BFINVEST	EQ	26-Apr-2022	303.60	305.15	308.90	303.70	306.00	305.80	306.59	10120	31.03	448	7704	76.13
BFUTILITIE	EQ	26-Apr-2022	369.00	373.35	377.65	369.50	372.95	374.00	373.42	132818	495.97	4957	46425	34.95
BGRENERGY	EQ	26-Apr-2022	82.40	83.55	84.50	80.60	81.10	81.20	81.91	166593	136.45	1996	96953	58.20
BHAGCHEM	EQ	26-Apr-2022	944.15	944.10	951.15	940.95	940.95	946.00	945.11	1906	18.01	141	1680	88.14
BHAGERIA	EQ	26-Apr-2022	254.85	257.05	261.30	251.45	257.00	255.50	256.46	25671	65.84	1440	13906	54.17
BHAGYANGR	EQ	26-Apr-2022	48.70	49.60	52.95	48.60	50.90	49.95	50.06	60489	30.28	733	17241	28.50
BHAGYAPROP	EQ	26-Apr-2022	43.30	43.75	46.00	39.95	41.30	40.30	42.33	272914	115.53	1668	190797	69.91
BHANDARI	EQ	26-Apr-2022	6.60	6.75	6.90	6.55	6.55	6.60	6.66	328636	21.90	853	226712	68.99
BHARATFORG	EQ	26-Apr-2022	701.55	709.50	731.45	709.40	729.80	728.40	724.51	1434098	10390.23	37168	642285	44.79
BHARATGEAR	EQ	26-Apr-2022	158.05	160.75	161.90	152.35	154.50	154.65	157.01	30521	47.92	743	18930	62.02
BHARATRAS	EQ	26-Apr-2022	13911.70	13915.05	14248.80	13699.95	13850.00	13831.20	14000.41	4288	600.34	2165	1777	41.44
BHARATWIRE	EQ	26-Apr-2022	81.50	82.50	83.60	80.10	80.90	80.60	81.56	31921	26.04	747	15668	49.08
BHARTIARTL	EQ	26-Apr-2022	739.35	745.00	758.90	739.10	756.00	756.30	750.75	4987848	37446.26	99326	2923518	58.61
BHEL	EQ	26-Apr-2022	51.70	52.25	53.10	51.90	52.95	52.95	52.38	21251537	11132.28	34257	4409137	20.75
BIGBLOC	EQ	26-Apr-2022	132.55	136.00	139.15	135.25	139.15	139.15	138.71	126474	175.44	757	100730	79.64
BIL	EQ	26-Apr-2022	263.10	269.05	290.00	263.50	290.00	283.65	277.21	14361	39.81	699	10926	76.08
BINDALAGRO	EQ	26-Apr-2022	27.05	27.20	27.85	26.40	26.45	26.50	27.09	179551	48.64	1188	98581	54.90
BIOCON	EQ	26-Apr-2022	380.85	384.90	388.00	376.75	379.90	380.05	382.54	4954362	18952.31	47540	765110	15.44
BIOFILCHEM	EQ	26-Apr-2022	66.45	67.80	68.00	63.95	65.00	64.40	66.13	29956	19.81	855	18701	62.43
BIRET	RR	26-Apr-2022	328.00	331.90	331.95	328.60	328.60	329.92	330.40	159012	525.38	1903	143253	90.09
BIRLACABLE	EQ	26-Apr-2022	141.10	142.75	145.05	140.80	141.40	142.20	143.04	115482	165.19	2657	47963	41.53
BIRLACORPN	EQ	26-Apr-2022	1127.05	1149.90	1155.00	1099.60	1107.85	1110.45	1120.24	59726	669.08	7072	32095	53.74
BIRLAMONEY	EQ	26-Apr-2022	67.65	68.70	68.85	66.50	66.70	66.65	67.21	255208	171.52	3192	129239	50.64
BIRLATYRE	EQ	26-Apr-2022	15.00	15.90	16.50	14.25	16.50	16.50	15.72	10726059	1685.64	15628	3837255	35.78
BKMINDST	BZ	26-Apr-2022	2.45	2.40	2.45	2.35	2.40	2.35	2.36	122993	2.90	280	-	-
BLBLIMITED	EQ	26-Apr-2022	27.90	28.50	29.00	27.20	28.20	28.00	28.29	42145	11.92	425	26745	63.46
BLISSGVS	EQ	26-Apr-2022	79.50	79.90	82.00	79.90	81.90	81.50	80.95	140563	113.79	3640	43979	31.29
BLKASHYAP	EQ	26-Apr-2022	24.10	24.50	25.30	24.50	25.30	25.30	24.98	249555	62.33	480	182129	72.98
BLS	EQ	26-Apr-2022	330.95	334.00	358.90	329.05	344.80	345.65	340.67	2991838	10192.30	66329	1116909	37.33
BLUEDART	EQ	26-Apr-2022	6656.70	6627.00	6751.00	6627.00	6745.00	6731.15	6703.18	5947	398.64	1918	3051	51.30
BLUESTARCO	EQ	26-Apr-2022	1126.70	1135.00	1201.00	1135.00	1147.10	1152.65	1174.32	145782	1711.95	11673	41604	28.54
BMETRICS	SM	26-Apr-2022	455.00	450.00	468.70	450.00	468.70	468.70	459.35	2400	11.02	2	1200	50.00
BODALCHEM	EQ	26-Apr-2022	111.80	112.90	113.80	112.15	112.40	112.75	112.99	229307	259.10	4776	84654	36.92
BOMDYEING	EQ	26-Apr-2022	124.05	125.30	133.65	124.20	127.65	128.45	130.09	27307058	35523.33	147316	4277564	15.66
BOROLTD	EQ	26-Apr-2022	361.90	367.50	371.80	361.05	365.00	365.20	366.47	115944	424.90	4102	50323	43.40
BORORENEW	EQ	26-Apr-2022	736.90	758.00	774.70	736.90	748.50	745.10	752.78	1464500	11024.50	55506	470827	32.15
BOSCHLTD	EQ	26-Apr-2022	14160.45	14252.50	14570.05	14252.50	14538.10	14521.95	14461.15	34502	4989.39	8238	18249	52.89
BPCL	EQ	26-Apr-2022	369.70	373.40	375.40	369.15	373.00	372.85	372.52	3139478	11695.28	57606	1206639	38.43
BPL	EQ	26-Apr-2022	78.25	80.00	81.40	77.15	78.15	78.15	79.29	174068	138.02	1832	122992	70.66
BRFL	BZ	26-Apr-2022	6.40	6.50	6.50	6.20	6.40	6.30	6.38	59560	3.80	280	-	-
BRIGADE	EQ	26-Apr-2022	456.65	463.90	472.95	461.00	463.80	464.15	465.92	372493	1735.52	10781	232615	62.45
BRIGHT	SM	26-Apr-2022	5.75	5.75	5.85	5.70	5.70	5.70	5.78	69000	3.99	22	69000	100.00
BRITANNIA	EQ	26-Apr-2022	3295.90	3308.30	3402.00	3301.30	3365.00	3372.70	3368.01	398545	13423.03	33239	179991	45.16
BRITANNIA	N2	26-Apr-2022	31.63	31.63	31.79	31.56	31.70	31.64	31.60	2088	0.66	44	2081	99.66
BRITANNIA	N3	26-Apr-2022	29.64	29.33	29.85	29.32	29.59	29.64	29.57	7089	2.10	150	6813	96.11
BRNL	EQ	26-Apr-2022	33.55	33.55	34.80	33.35	33.35	33.65	33.89	39505	13.39	361	29120	73.71
BROOKS	EQ	26-Apr-2022	95.00	95.00	98.00	90.20	92.00	91.75	93.33	70432	65.73	1462	38238	54.29
BSE	EQ	26-Apr-2022	815.65	822.00	840.00	822.00	832.00	832.85	832.48	519301	4323.06	21907	222896	42.92
BSHSL	BE	26-Apr-2022	453.90	450.00	460.00	443.50	460.00	451.55	451.43	3065	13.84	141	-	-
BSL	EQ	26-Apr-2022	144.35	144.35	147.95	138.80	145.00	145.35	141.99	34013	48.30	677	19032	55.96
BSLGOLDETF	EQ	26-Apr-2022	46.99	46.95	47.38	46.62	46.86	46.79	46.99	10236	4.81	163	6068	59.28
BSLNIFTY	EQ	26-Apr-2022	18.91	19.25	19.25	18.70	19.15	19.10	19.06	18870	3.60	599	14297	75.77
BSLSENETFG	EQ	26-Apr-2022	54.20	53.15	55.45	53.15	54.99	54.87	54.68	907	0.50	85	461	50.83
BSOFT	EQ	26-Apr-2022	410.45	419.95	429.00	414.40	426.00	421.55	418.36	1696588	7097.85	35463	577279	34.03
BTML	SM	26-Apr-2022	124.05	124.05	124.05	124.05	124.05	124.05	124.05	1200	1.49	1	1200	100.00
BURNPUR	EQ	26-Apr-2022	6.35	6.45	6.45	6.20	6.25	6.30	6.33	207357	13.13	683	146794	70.79
BUTTERFLY	EQ	26-Apr-2022	1412.30	1397.70	1414.75	1397.70	1411.00	1411.15	1411.55	5499	77.62	322	4011	72.94
BVCL	BE	26-Apr-2022	23.30	23.80	24.45	22.20	23.35	22.95	22.77	12144	2.77	71	-	-
BYKE	BE	26-Apr-2022	45.15	45.15	46.50	44.00	45.55	45.05	45.17	41591	18.79	330	-	-
CALSOFT	EQ	26-Apr-2022	32.35	33.90	33.90	33.00	33.60	33.50	33.39	29185	9.75	389	18047	61.84
CAMLINFINE	EQ	26-Apr-2022	130.60	134.00	134.00	129.00	129.95	129.50	130.81	255611	334.36	3685	138098	54.03
CAMS	EQ	26-Apr-2022	2598.15	2604.80	2620.00	2570.00	2570.00	2577.25	2595.93	144045	3739.31	11275	80532	55.91
CANBK	EQ	26-Apr-2022	228.05	231.45	236.45	230.00	235.30	235.55	234.53	5996766	14064.24	35365	788286	13.15
CANDC	BZ	26-Apr-2022	6.40	6.40	6.70	6.10	6.10	6.10	6.35	69390	4.41	108	-	-
CANFINHOME	EQ	26-Apr-2022	626.50	632.10	647.05	629.10	641.00	640.55	638.59	508491	3247.18	12133	108412	21.32
CANTABIL	EQ	26-Apr-2022	1164.65	1171.00	1224.75	1154.75	1205.00	1207.85	1207.56	32885	397.11	1406	14530	44.18
CAPACITE	EQ	26-Apr-2022	133.45	135.10	140.90	135.05	135.05	135.70	138.10	335219	462.92	9141	138087	41.19
CAPLIPOINT	EQ	26-Apr-2022	772.70	777.20	779.75	742.20	754.40	751.50	763.19	64844	494.88	6164	26678	41.14
CAPTRUST	EQ	26-Apr-2022	154.60	156.40	162.90	150.00	150.00	151.55	155.64	117326	182.61	3936	44733	38.13
CARBORUNIV	EQ	26-Apr-2022	730.95	738.50	744.25	730.95	741.30	736.60	736.72	102592	755.81	7574	69065	67.32
CAREERP	EQ	26-Apr-2022	122.20	125.00	125.00	122.00	123.50	123.90	123.66	9333	11.54	344	4759	50.99
CARERATING	EQ	26-Apr-2022	550.20	553.00	555.55	541.50	544.50	547.10	551.50	96633	532.93	10571	55005	56.92
CARTRADE	EQ	26-Apr-2022	615.25	622.95	643.90	603.05	637.90	638.35	622.90	242636	1511.37	13009	86930	35.83
CASTROLIND	EQ	26-Apr-2022	106.45	105.60	107.50	105.50	106.65	106.40	106.55	906044	965.36	13871	569084	62.81
CCCL	EQ	26-Apr-2022	3.60	3.75	3.75	3.45	3.45	3.45	3.59	2369753	85.02	2106	1356532	57.24
CCHHL	EQ	26-Apr-2022	8.40	8.50	8.75	8.20	8.30	8.25	8.43	83667	7.05	273	49649	59.34
CCL	EQ	26-Apr-2022	379.55	384.00	401.45	383.30	398.50	399.10	395.16	370756	1465.09	16238	136258	36.75
CDSL	EQ	26-Apr-2022	1395.65	1409.00	1424.95	1402.00	1407.00	1407.20	1413.97	286472	4050.63	21750	130033	45.39
CEATLTD	EQ	26-Apr-2022	1190.30	1196.60	1209.95	1175.25	1183.00	1188.35	1192.67	192347	2294.06	12901	46287	24.06
CEBBCO	EQ	26-Apr-2022	56.90	57.00	59.10	55.20	55.90	56.25	57.22	225827	129.21	2164	165159	73.14
CELEBRITY	EQ	26-Apr-2022	16.40	16.70	17.30	16.25	16.35	16.50	16.65	58639	9.77	246	33464	57.07
CENTENKA	EQ	26-Apr-2022	578.30	583.00	601.90	575.15	580.00	581.60	591.01	125083	739.25	7055	26864	21.48
CENTEXT	EQ	26-Apr-2022	11.55	11.95	11.95	11.50	11.70	11.75	11.68	130521	15.24	516	84530	64.76
CENTRALBK	EQ	26-Apr-2022	19.05	19.30	19.40	18.80	18.85	18.95	19.14	2200784	421.23	3998	931000	42.30
CENTRUM	EQ	26-Apr-2022	26.95	26.95	27.90	26.60	26.75	26.90	27.11	261904	71.01	1354	130122	49.68
CENTUM	EQ	26-Apr-2022	480.50	487.65	500.00	479.00	496.90	487.75	491.09	13524	66.42	787	8745	64.66
CENTURYPLY	EQ	26-Apr-2022	626.10	630.35	636.75	615.00	624.70	628.45	625.76	163347	1022.16	14516	69561	42.58
CENTURYTEX	EQ	26-Apr-2022	886.40	900.00	906.95	871.25	880.40	881.30	885.65	387535	3432.21	14893	96140	24.81
CERA	EQ	26-Apr-2022	4273.60	4280.10	4389.80	4150.00	4175.75	4161.35	4196.62	27234	1142.91	8437	11766	43.20
CEREBRAINT	EQ	26-Apr-2022	70.05	70.50	71.20	67.85	69.40	69.85	69.71	214298	149.39	3060	126293	58.93
CESC	EQ	26-Apr-2022	83.95	84.45	84.90	82.60	83.80	83.85	83.81	2424865	2032.33	19865	1529455	63.07
CGCL	EQ	26-Apr-2022	724.60	749.00	765.00	716.85	755.00	758.60	739.33	396873	2934.18	14941	95818	24.14
CGPOWER	EQ	26-Apr-2022	187.20	188.40	203.40	188.40	199.75	199.15	199.02	3649596	7263.40	27540	1619248	44.37
CHALET	EQ	26-Apr-2022	278.10	280.95	289.00	277.25	283.85	284.80	282.48	147696	417.22	4711	41899	28.37
CHAMBLFERT	EQ	26-Apr-2022	449.45	457.60	463.00	454.15	459.75	459.85	458.79	1497661	6871.19	24977	290458	19.39
CHEMBOND	EQ	26-Apr-2022	190.25	189.25	193.05	188.70	190.90	189.85	190.68	7778	14.83	257	5227	67.20
CHEMCON	EQ	26-Apr-2022	327.45	330.70	340.15	328.15	330.25	330.60	333.19	158221	527.18	4805	80478	50.86
CHEMFAB	BE	26-Apr-2022	230.50	229.00	234.80	225.25	233.00	231.90	231.07	22885	52.88	149	-	-
CHEMPLASTS	EQ	26-Apr-2022	610.25	615.05	638.00	615.05	616.30	617.85	623.11	372830	2323.16	9516	254770	68.33
CHENNPETRO	EQ	26-Apr-2022	232.45	234.00	240.70	228.00	229.75	230.25	234.33	2932147	6870.78	38249	842791	28.74
CHOICEIN	EQ	26-Apr-2022	300.35	301.55	305.15	300.05	300.50	302.60	302.98	95157	288.31	1076	28825	30.29
CHOLAFIN	EQ	26-Apr-2022	715.20	721.00	768.00	720.15	764.90	764.00	755.23	5406268	40829.54	102921	1016007	18.79
CHOLAHLDNG	EQ	26-Apr-2022	635.05	640.85	645.90	635.05	639.50	638.55	641.21	71533	458.67	3355	53060	74.18
CIGNITITEC	EQ	26-Apr-2022	439.65	441.80	452.00	435.00	440.00	438.50	441.20	52239	230.48	4290	32532	62.28
CINELINE	EQ	26-Apr-2022	151.25	152.00	158.80	152.00	158.80	158.80	158.61	32780	51.99	260	31896	97.30
CINEVISTA	EQ	26-Apr-2022	15.85	15.65	16.40	15.10	15.10	15.15	15.58	133188	20.76	444	77989	58.56
CIPLA	EQ	26-Apr-2022	953.15	958.15	980.60	957.05	978.40	978.40	973.68	1806747	17591.97	77969	1021652	56.55
CLEAN	EQ	26-Apr-2022	1953.95	1971.00	1995.00	1920.00	1932.00	1926.20	1956.94	76165	1490.51	8817	22579	29.64
CLEDUCATE	EQ	26-Apr-2022	162.15	163.90	170.25	154.50	156.80	156.00	163.39	115272	188.35	1891	65696	56.99
CLNINDIA	EQ	26-Apr-2022	496.75	499.95	506.00	496.20	500.00	501.00	501.69	25430	127.58	1999	10830	42.59
CLSEL	EQ	26-Apr-2022	130.20	132.75	136.00	125.15	130.00	129.60	131.01	315274	413.03	7284	134354	42.61
CMICABLES	EQ	26-Apr-2022	33.60	33.60	34.85	33.60	34.50	34.25	34.38	18999	6.53	289	8486	44.67
CMSINFO	EQ	26-Apr-2022	256.70	259.80	261.80	257.00	259.55	259.15	259.48	185712	481.88	6435	107397	57.83
COALINDIA	EQ	26-Apr-2022	188.45	192.20	192.30	188.45	191.85	191.40	190.57	20819291	39675.70	110814	5976681	28.71
COASTCORP	EQ	26-Apr-2022	396.75	397.05	408.00	385.25	385.55	386.45	393.76	45777	180.25	6816	20596	44.99
COCHINSHIP	EQ	26-Apr-2022	343.10	346.90	348.00	340.50	342.65	341.55	344.11	160851	553.50	5904	52605	32.70
COFFEEDAY	EQ	26-Apr-2022	52.15	52.65	53.25	51.65	52.80	52.25	52.33	708701	370.89	4464	483402	68.21
COFORGE	EQ	26-Apr-2022	4001.45	4035.00	4060.00	4002.00	4055.05	4042.85	4034.98	110847	4472.66	12908	28462	25.68
COLPAL	EQ	26-Apr-2022	1610.75	1613.30	1630.90	1611.05	1619.35	1625.00	1622.41	302461	4907.15	23147	162378	53.69
COMPINFO	EQ	26-Apr-2022	31.75	32.15	32.95	31.50	31.75	31.65	31.98	217897	69.68	1317	107097	49.15
COMPUSOFT	EQ	26-Apr-2022	26.10	27.50	27.50	25.00	25.15	25.25	26.07	214299	55.87	1578	124520	58.11
CONCOR	EQ	26-Apr-2022	644.70	650.00	655.00	636.70	644.00	643.60	644.19	947594	6104.34	33778	500067	52.77
CONFIPET	EQ	26-Apr-2022	62.10	62.70	63.30	59.60	60.10	60.05	60.67	987660	599.18	11170	614922	62.26
CONSOFINVT	EQ	26-Apr-2022	144.35	147.00	147.00	144.00	144.00	144.90	145.05	5410	7.85	156	2792	51.61
CONTROLPR	EQ	26-Apr-2022	449.00	456.00	469.95	451.00	455.55	455.30	458.57	21436	98.30	1411	9878	46.08
COOLCAPS	SM	26-Apr-2022	62.85	66.00	69.10	66.00	68.15	68.95	68.62	87000	59.70	28	63000	72.41
CORALFINAC	EQ	26-Apr-2022	42.30	42.30	44.75	42.15	44.45	44.10	43.70	74463	32.54	860	38407	51.58
CORDSCABLE	EQ	26-Apr-2022	61.95	62.65	63.50	62.20	62.60	62.55	63.00	25761	16.23	367	13117	50.92
COROMANDEL	EQ	26-Apr-2022	827.55	834.75	848.95	827.00	845.00	846.50	840.34	222419	1869.08	17445	99984	44.95
COSMOFILMS	EQ	26-Apr-2022	1799.75	1810.40	1874.00	1810.40	1838.00	1832.65	1846.52	39551	730.32	5212	17756	44.89
COUNCODOS	EQ	26-Apr-2022	5.50	5.60	6.05	5.45	6.05	6.05	5.84	217801	12.71	493	158527	72.79
CPSEETF	EQ	26-Apr-2022	36.09	36.59	36.60	36.02	36.33	36.33	36.23	1120819	406.12	90621	789017	70.40
CRAFTSMAN	EQ	26-Apr-2022	2166.50	2199.90	2200.00	2163.45	2170.00	2176.65	2181.02	7085	154.53	2551	3391	47.86
CREATIVE	EQ	26-Apr-2022	644.65	660.00	660.95	620.00	633.00	628.20	643.67	16822	108.28	878	10016	59.54
CREDITACC	EQ	26-Apr-2022	971.05	983.25	1003.95	979.25	992.25	993.60	992.70	112042	1112.25	7890	50752	45.30
CREST	EQ	26-Apr-2022	187.00	192.00	192.00	186.70	188.00	187.60	188.44	4725	8.90	120	3965	83.92
CRISIL	EQ	26-Apr-2022	3337.40	3346.00	3410.00	3287.20	3334.00	3327.50	3355.48	43348	1454.53	8541	18928	43.67
CROMPTON	EQ	26-Apr-2022	371.55	375.00	376.45	371.60	374.00	374.15	374.71	1642636	6155.08	25984	1224100	74.52
CROWN	EQ	26-Apr-2022	34.65	35.35	36.00	34.10	34.10	34.45	35.17	17859	6.28	119	10793	60.43
CSBBANK	EQ	26-Apr-2022	217.70	218.50	222.15	218.20	221.00	221.20	220.28	116165	255.89	2859	51751	44.55
CTE	EQ	26-Apr-2022	69.70	70.00	71.45	67.75	68.00	68.40	68.73	22438	15.42	450	14368	64.03
CUB	EQ	26-Apr-2022	134.70	135.40	140.50	135.30	140.50	139.80	138.15	1676901	2316.69	12798	716413	42.72
CUBEXTUB	EQ	26-Apr-2022	27.80	28.05	28.80	27.50	28.05	27.95	28.17	28685	8.08	340	11061	38.56
CUMMINSIND	EQ	26-Apr-2022	998.95	1003.50	1025.60	999.05	1020.05	1023.40	1012.14	688687	6970.46	29166	373303	54.21
CUPID	EQ	26-Apr-2022	302.35	304.70	312.90	285.20	288.70	289.30	297.76	179691	535.05	11714	91701	51.03
CYBERMEDIA	BE	26-Apr-2022	27.40	28.25	28.75	26.05	27.85	26.75	27.37	199661	54.65	238	-	-
CYBERTECH	EQ	26-Apr-2022	162.35	164.00	166.90	161.85	163.00	163.25	164.55	63890	105.13	1841	32114	50.26
CYIENT	EQ	26-Apr-2022	899.00	920.00	940.00	896.85	906.00	908.85	911.76	686063	6255.24	33957	233242	34.00
DAAWAT	EQ	26-Apr-2022	96.20	97.80	98.90	95.00	95.35	95.80	96.67	4971773	4806.28	27822	1311691	26.38
DABUR	EQ	26-Apr-2022	551.30	554.20	561.50	554.00	560.00	559.90	557.49	1950606	10874.51	58936	1389011	71.21
DALBHARAT	EQ	26-Apr-2022	1570.90	1588.70	1604.30	1573.20	1588.70	1583.10	1591.45	91848	1461.72	6636	27530	29.97
DALMIASUG	EQ	26-Apr-2022	508.15	515.80	523.95	495.00	503.00	501.60	506.50	177661	899.86	7259	62256	35.04
DAMODARIND	EQ	26-Apr-2022	69.20	70.80	71.30	67.20	69.60	69.30	69.31	40269	27.91	842	25781	64.02
DANGEE	EQ	26-Apr-2022	317.05	334.80	335.00	313.55	313.55	317.20	318.17	27103	86.23	204	24878	91.79
DATAMATICS	EQ	26-Apr-2022	292.75	295.05	297.95	292.05	293.95	293.75	294.88	70718	208.53	2406	32066	45.34
DATAPATTNS	EQ	26-Apr-2022	847.50	859.50	867.55	812.45	816.45	817.80	835.97	224421	1876.09	10883	99832	44.48
DBCORP	EQ	26-Apr-2022	93.80	94.15	98.80	94.15	97.30	97.60	97.04	360996	350.31	4978	184152	51.01
DBL	EQ	26-Apr-2022	262.80	266.00	267.80	264.25	266.00	265.80	265.92	271342	721.56	5668	116670	43.00
DBREALTY	BE	26-Apr-2022	93.40	94.70	94.90	92.00	93.50	92.25	92.91	137287	127.56	1168	-	-
DBSTOCKBRO	EQ	26-Apr-2022	28.80	30.20	30.20	30.20	30.20	30.20	30.20	5264	1.59	38	5264	100.00
DCAL	EQ	26-Apr-2022	174.55	176.00	178.65	173.65	174.95	174.70	175.42	143642	251.98	2559	67008	46.65
DCBBANK	EQ	26-Apr-2022	80.45	80.70	82.20	80.65	81.50	81.20	81.38	338087	275.14	3653	159690	47.23
DCI	SM	26-Apr-2022	43.25	43.75	43.75	43.50	43.50	43.50	43.63	12000	5.24	2	12000	100.00
DCM	EQ	26-Apr-2022	91.90	92.65	98.00	92.65	97.30	96.70	96.73	169323	163.79	3522	67238	39.71
DCMFINSERV	BE	26-Apr-2022	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2043	0.06	5	-	-
DCMNVL	EQ	26-Apr-2022	268.15	272.45	289.60	272.45	285.00	287.20	283.62	233852	663.24	7240	101376	43.35
DCMSHRIRAM	EQ	26-Apr-2022	1128.50	1146.50	1181.00	1139.20	1159.00	1161.20	1165.75	144176	1680.74	11640	53588	37.17
DCMSRIND	EQ	26-Apr-2022	116.60	119.35	124.00	117.35	119.95	119.45	120.72	505792	610.57	7045	241253	47.70
DCW	EQ	26-Apr-2022	45.40	46.35	47.65	46.25	47.65	47.65	47.20	1763808	832.48	4019	1379095	78.19
DECCANCE	EQ	26-Apr-2022	587.65	590.00	606.50	580.00	587.00	584.00	588.82	14987	88.25	1202	7636	50.95
DEEPAKFERT	EQ	26-Apr-2022	678.55	699.95	699.95	652.30	667.80	662.90	683.57	942718	6444.13	13901	723640	76.76
DEEPAKNTR	EQ	26-Apr-2022	2256.60	2273.70	2319.55	2273.65	2280.00	2283.90	2292.61	648026	14856.71	30680	314999	48.61
DEEPENR	BE	26-Apr-2022	93.05	97.70	97.70	97.70	97.70	97.70	97.70	17912	17.50	127	-	-
DEEPINDS	EQ	26-Apr-2022	262.75	262.75	284.00	262.75	272.00	271.20	274.86	334305	918.88	11437	123715	37.01
DELPHIFX	EQ	26-Apr-2022	542.60	551.40	568.65	542.00	565.90	547.15	557.77	2306	12.86	210	824	35.73
DELTACORP	EQ	26-Apr-2022	272.45	276.00	278.50	270.25	271.60	271.60	273.50	2271218	6211.67	23541	617051	27.17
DELTAMAGNT	EQ	26-Apr-2022	104.00	102.95	108.50	99.25	101.00	101.65	103.74	33316	34.56	590	16197	48.62
DEN	EQ	26-Apr-2022	42.10	42.70	43.45	42.30	43.20	43.00	42.76	1261370	539.35	3912	501340	39.75
DENORA	EQ	26-Apr-2022	591.65	620.10	635.00	576.05	606.90	613.00	605.23	155625	941.88	12284	53495	34.37
DESTINY	SM	26-Apr-2022	11.00	11.45	11.45	11.45	11.45	11.45	11.45	6000	0.69	1	6000	100.00
DEVIT	EQ	26-Apr-2022	186.95	196.25	196.25	196.25	196.25	196.25	196.25	99516	195.30	180	99516	100.00
DEVYANI	EQ	26-Apr-2022	168.35	170.40	170.60	165.65	166.45	166.45	167.96	739225	1241.62	7808	302623	40.94
DFMFOODS	EQ	26-Apr-2022	251.20	252.50	254.90	246.95	247.90	248.00	249.31	53854	134.26	2242	35653	66.20
DGCONTENT	BE	26-Apr-2022	15.75	15.75	16.50	15.75	16.05	16.05	16.25	13377	2.17	25	-	-
DHAMPURSUG	EQ	26-Apr-2022	548.30	554.00	562.90	542.05	546.00	546.75	550.86	387317	2133.58	11890	92443	23.87
DHANBANK	EQ	26-Apr-2022	13.30	13.45	13.60	13.20	13.35	13.30	13.41	239954	32.17	911	131135	54.65
DHANI	EQ	26-Apr-2022	60.00	61.10	61.80	59.70	60.35	60.35	60.37	2156887	1302.19	9160	925062	42.89
DHANILOANS	N6	26-Apr-2022	994.00	980.11	992.00	980.11	992.00	992.00	988.90	46	0.45	3	34	73.91
DHANILOANS	N7	26-Apr-2022	1000.11	1000.11	1003.00	1000.11	1003.00	1001.07	1001.07	3	0.03	2	2	66.67
DHANILOANS	NC	26-Apr-2022	990.00	984.15	984.15	984.15	984.15	984.15	984.15	21	0.21	1	21	100.00
DHANILOANS	ND	26-Apr-2022	1057.30	1065.20	1065.20	1065.20	1065.20	1065.20	1065.20	35	0.37	1	35	100.00
DHANILOANS	NR	26-Apr-2022	978.93	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANUKA	EQ	26-Apr-2022	720.30	726.50	733.15	722.00	723.55	724.25	727.27	12327	89.65	2323	5884	47.73
DHARAMSI	EQ	26-Apr-2022	402.15	408.50	449.00	405.80	443.00	440.25	436.82	112691	492.26	6178	43915	38.97
DHARSUGAR	EQ	26-Apr-2022	22.30	22.90	23.00	21.25	21.60	21.55	22.11	254350	56.24	1197	157820	62.05
DHRUV	EQ	26-Apr-2022	59.15	59.95	61.35	58.05	58.45	58.50	58.88	49369	29.07	789	33153	67.15
DHUNINV	EQ	26-Apr-2022	698.40	712.60	727.95	696.95	697.15	703.35	710.66	850	6.04	209	413	48.59
DIAMONDYD	EQ	26-Apr-2022	687.60	686.30	700.10	686.30	693.05	695.20	695.39	3559	24.75	485	1703	47.85
DICIND	EQ	26-Apr-2022	377.10	381.15	387.00	370.40	373.25	371.15	375.02	6283	23.56	599	3324	52.90
DIGISPICE	EQ	26-Apr-2022	34.20	33.60	34.95	33.30	34.40	33.80	34.00	82118	27.92	829	46956	57.18
DIGJAMLMTD	BE	26-Apr-2022	161.95	164.95	164.95	160.05	163.00	161.85	162.65	1524	2.48	90	-	-
DIL	EQ	26-Apr-2022	121.50	127.45	133.65	114.00	133.65	128.00	123.07	33289	40.97	296	5136	15.43
DISHTV	EQ	26-Apr-2022	16.25	16.50	16.70	16.15	16.25	16.25	16.33	2232121	364.47	3807	1305187	58.47
DIVISLAB	EQ	26-Apr-2022	4410.10	4415.10	4528.80	4415.10	4515.00	4519.60	4497.14	244626	11001.17	23842	109857	44.91
DIXON	EQ	26-Apr-2022	4312.95	4344.95	4389.00	4312.95	4325.00	4340.25	4359.53	117135	5106.53	11916	39029	33.32
DKEGL	SM	26-Apr-2022	46.00	48.25	48.50	46.70	46.70	46.70	47.63	18000	8.57	6	15000	83.33
DLF	EQ	26-Apr-2022	364.00	369.00	382.65	367.15	382.00	378.80	373.54	5510832	20585.28	54350	2443365	44.34
DLINKINDIA	EQ	26-Apr-2022	142.90	147.70	147.95	143.60	147.00	146.10	145.76	142825	208.18	5171	70192	49.15
DMART	EQ	26-Apr-2022	3989.20	4009.80	4050.00	3994.40	4048.00	4044.25	4029.10	198101	7981.69	26483	109583	55.32
DNAMEDIA	EQ	26-Apr-2022	2.70	2.75	2.75	2.60	2.65	2.65	2.62	95267	2.49	173	48633	51.05
DODLA	EQ	26-Apr-2022	493.55	500.00	505.20	490.00	498.90	495.05	497.38	18325	91.14	2035	8222	44.87
DOLATALGO	EQ	26-Apr-2022	83.40	85.00	97.90	83.90	96.55	96.10	93.27	2808489	2619.58	27172	871617	31.04
DOLLAR	EQ	26-Apr-2022	582.60	588.85	594.45	563.00	574.50	571.60	577.52	64592	373.03	3446	31292	48.45
DONEAR	EQ	26-Apr-2022	61.95	61.60	62.90	61.10	61.10	61.30	61.71	14105	8.70	269	10373	73.54
DPABHUSHAN	EQ	26-Apr-2022	394.60	397.85	399.95	393.05	395.00	394.50	396.53	3324	13.18	108	2311	69.52
DPSCLTD	EQ	26-Apr-2022	14.10	14.45	14.65	14.05	14.25	14.25	14.29	91012	13.01	639	57026	62.66
DPWIRES	EQ	26-Apr-2022	353.80	359.80	364.95	355.35	356.55	361.55	360.94	14620	52.77	458	7968	54.50
DREDGECORP	EQ	26-Apr-2022	357.05	359.90	362.60	354.85	356.15	356.05	358.21	32030	114.73	1768	15158	47.32
DRREDDY	EQ	26-Apr-2022	4115.45	4175.00	4185.25	4131.05	4158.75	4154.55	4161.00	158445	6592.89	21518	63945	40.36
DSPN50ETF	EQ	26-Apr-2022	170.00	171.25	172.25	171.25	172.25	172.12	171.86	1024	1.76	19	940	91.80
DSPNEWETF	EQ	26-Apr-2022	195.18	199.10	199.10	196.00	197.48	197.26	197.14	1022	2.01	40	668	65.36
DSPQ50ETF	EQ	26-Apr-2022	166.75	168.75	169.00	167.00	167.50	167.50	167.87	1948	3.27	60	1582	81.21
DSSL	EQ	26-Apr-2022	313.30	318.00	328.45	313.00	327.00	325.25	323.00	43378	140.11	2146	21279	49.05
DTIL	EQ	26-Apr-2022	302.60	305.95	314.00	292.30	294.00	294.65	303.30	24749	75.06	1478	11266	45.52
DUCON	EQ	26-Apr-2022	27.55	27.10	27.45	26.20	26.60	26.45	26.47	427263	113.09	1578	204851	47.94
DUGLOBAL	SM	26-Apr-2022	315.00	315.10	330.75	315.10	330.75	330.75	325.53	3000	9.77	2	3000	100.00
DVL	EQ	26-Apr-2022	241.90	240.10	246.50	237.05	238.90	238.70	241.19	16326	39.38	618	9980	61.13
DWARKESH	EQ	26-Apr-2022	133.75	135.25	136.95	131.60	132.35	132.70	134.23	3458378	4642.05	39411	861044	24.90
DYNAMATECH	EQ	26-Apr-2022	2342.80	2405.00	2419.95	2323.90	2340.00	2338.45	2353.60	7185	169.11	1158	3475	48.36
DYNAMIC	SM	26-Apr-2022	14.85	15.25	15.25	14.75	14.75	14.75	14.92	6000	0.90	3	4000	66.67
DYNPRO	EQ	26-Apr-2022	596.70	598.15	653.65	598.10	635.00	627.95	633.54	94981	601.74	8626	32152	33.85
E2E	EQ	26-Apr-2022	152.10	152.05	152.05	144.50	145.00	144.55	148.47	9812	14.57	183	7479	76.22
EASEMYTRIP	EQ	26-Apr-2022	400.20	407.35	410.50	401.10	406.05	404.20	406.71	952847	3875.32	15095	306018	32.12
EASTSILK	EQ	26-Apr-2022	6.85	6.85	6.90	6.60	6.70	6.65	6.68	164313	10.98	366	97413	59.29
EASUNREYRL	BZ	26-Apr-2022	3.25	3.25	3.35	3.10	3.10	3.10	3.14	17144	0.54	34	-	-
EBANK	EQ	26-Apr-2022	3850.00	3950.00	4000.00	3852.00	3852.00	3852.00	3887.14	7	0.27	3	6	85.71
EBBETF0423	EQ	26-Apr-2022	1174.12	1173.07	1182.99	1172.31	1173.00	1173.04	1173.67	1997	23.44	58	1579	79.07
EBBETF0425	EQ	26-Apr-2022	1080.91	1080.91	1081.99	1079.53	1079.53	1079.54	1080.55	1969	21.28	43	1555	78.97
EBBETF0430	EQ	26-Apr-2022	1188.98	1232.95	1232.95	1186.01	1194.44	1193.94	1193.07	6605	78.80	133	6324	95.75
EBBETF0431	EQ	26-Apr-2022	1064.65	1138.95	1138.95	1063.06	1063.98	1063.99	1064.27	11754	125.09	130	10470	89.08
ECLERX	EQ	26-Apr-2022	2335.25	2350.00	2392.95	2336.00	2375.05	2380.50	2363.56	30857	729.32	6992	16485	53.42
ECLFINANCE	NG	26-Apr-2022	992.75	994.00	1000.00	992.50	1000.00	1000.00	997.32	605	6.03	7	563	93.06
ECLFINANCE	NH	26-Apr-2022	1370.00	1352.25	1352.25	1352.25	1352.25	1352.25	1352.25	1	0.01	1	1	100.00
ECLFINANCE	NI	26-Apr-2022	1048.10	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	150	1.58	1	150	100.00
ECLFINANCE	NJ	26-Apr-2022	967.20	960.10	969.00	960.00	969.00	969.00	964.81	462	4.46	14	442	95.67
ECLFINANCE	NK	26-Apr-2022	980.68	974.11	996.40	974.11	985.00	984.97	983.40	490	4.82	9	300	61.22
ECLFINANCE	NP	26-Apr-2022	1025.00	1020.15	1020.15	1020.00	1020.00	1020.00	1020.01	210	2.14	2	210	100.00
ECLFINANCE	NQ	26-Apr-2022	1375.60	1365.00	1380.00	1365.00	1378.60	1378.60	1370.23	500	6.85	7	500	100.00
ECLFINANCE	NR	26-Apr-2022	1035.00	1018.05	1020.00	1018.05	1019.00	1019.00	1019.02	309	3.15	9	309	100.00
ECLFINANCE	NS	26-Apr-2022	971.03	982.01	991.00	982.00	985.05	985.75	985.76	144	1.42	10	133	92.36
EDELWEISS	EQ	26-Apr-2022	62.95	63.80	64.55	62.55	63.05	63.00	63.65	1285291	818.15	7450	458108	35.64
EDUCOMP	BZ	26-Apr-2022	4.35	4.20	4.40	4.15	4.30	4.20	4.24	57746	2.45	125	-	-
EHFLNCD	N5	26-Apr-2022	991.00	1006.70	1006.70	995.00	995.00	995.00	996.06	55	0.55	3	55	100.00
EHFLNCD	N6	26-Apr-2022	1040.00	1035.00	1049.80	1021.00	1049.00	1049.32	1046.91	2194	22.97	46	2194	100.00
EICHERMOT	EQ	26-Apr-2022	2594.15	2613.00	2665.55	2613.00	2651.00	2649.30	2646.64	616251	16309.93	40664	204376	33.16
EIDPARRY	EQ	26-Apr-2022	520.20	523.00	547.00	522.05	544.00	543.15	535.34	946073	5064.73	33683	374702	39.61
EIFFL	EQ	26-Apr-2022	121.75	129.00	129.00	124.80	126.00	126.00	126.59	55	0.07	9	35	63.64
EIHAHOTELS	EQ	26-Apr-2022	469.20	472.00	485.00	465.30	467.20	467.85	474.94	34590	164.28	1967	8328	24.08
EIHOTEL	EQ	26-Apr-2022	150.90	152.10	161.70	151.50	157.00	157.50	158.36	1118211	1770.82	16584	217452	19.45
EIMCOELECO	EQ	26-Apr-2022	365.45	370.80	378.00	365.00	368.60	367.60	371.19	9465	35.13	1268	3077	32.51
EKC	EQ	26-Apr-2022	197.75	200.95	202.00	190.80	193.50	192.35	194.53	224735	437.17	3772	142349	63.34
ELDEHSG	EQ	26-Apr-2022	717.20	727.30	746.35	712.00	715.00	724.40	731.23	1112	8.13	230	531	47.75
ELECON	EQ	26-Apr-2022	188.95	190.00	196.65	185.55	186.00	186.75	191.38	544205	1041.50	8653	194138	35.67
ELECTCAST	EQ	26-Apr-2022	41.75	42.50	42.80	40.40	40.95	41.00	41.14	1722231	708.58	5617	1047973	60.85
ELECTHERM	EQ	26-Apr-2022	121.80	124.15	129.50	121.40	122.05	122.40	125.74	60038	75.49	1334	19222	32.02
ELGIEQUIP	EQ	26-Apr-2022	343.95	350.00	350.20	333.10	337.75	338.30	339.30	448630	1522.21	19301	104415	23.27
ELGIRUBCO	BE	26-Apr-2022	36.85	36.20	38.20	36.05	36.70	36.85	36.95	13590	5.02	127	-	-
EMAMILTD	EQ	26-Apr-2022	485.30	490.35	497.20	487.20	487.50	490.15	490.85	384095	1885.33	19815	201121	52.36
EMAMIPAP	EQ	26-Apr-2022	171.55	174.00	178.75	163.00	174.00	174.50	174.71	97248	169.90	2390	31885	32.79
EMAMIREAL	EQ	26-Apr-2022	69.15	70.05	70.35	67.55	68.90	68.85	69.20	24510	16.96	378	16199	66.09
EMBASSY	RR	26-Apr-2022	382.59	385.00	385.83	382.00	385.65	384.62	383.06	167440	641.40	4949	155896	93.11
EMKAY	EQ	26-Apr-2022	115.70	117.90	119.55	116.50	117.50	116.80	118.04	45857	54.13	1125	30722	67.00
EMKAYTOOLS	SM	26-Apr-2022	233.25	221.60	235.00	221.60	222.05	222.05	225.06	2400	5.40	4	1800	75.00
EMMBI	EQ	26-Apr-2022	106.75	106.75	111.85	104.25	105.35	105.75	107.57	104406	112.31	1993	59533	57.02
ENDURANCE	EQ	26-Apr-2022	1126.00	1135.80	1171.00	1135.80	1163.40	1162.95	1162.09	1430304	16621.39	15212	1320837	92.35
ENERGYDEV	EQ	26-Apr-2022	20.60	20.60	21.05	19.65	21.00	20.45	20.20	90075	18.19	597	60079	66.70
ENGINERSIN	EQ	26-Apr-2022	65.60	66.20	66.80	65.05	65.25	65.20	65.53	822700	539.14	5069	532022	64.67
ENIL	EQ	26-Apr-2022	194.75	196.90	201.30	195.95	196.10	197.40	198.46	45052	89.41	641	26434	58.67
EPL	EQ	26-Apr-2022	168.00	168.60	173.70	166.55	171.25	171.60	171.17	381887	653.66	36949	165175	43.25
EQUIPPP	EQ	26-Apr-2022	59.15	63.95	70.95	60.35	70.95	70.95	67.99	60556	41.17	769	37962	62.69
EQUITAS	EQ	26-Apr-2022	115.10	116.00	118.00	113.05	114.00	114.00	114.98	1282992	1475.16	14311	1014751	79.09
EQUITASBNK	EQ	26-Apr-2022	55.20	54.90	56.40	54.90	56.00	56.05	55.62	512196	284.87	3275	299943	58.56
ERFLNCDI	N4	26-Apr-2022	986.00	990.00	999.20	986.00	986.00	998.84	993.78	349	3.47	5	200	57.31
ERFLNCDI	N5	26-Apr-2022	890.64	890.00	891.00	882.20	885.00	885.21	883.67	386	3.41	9	386	100.00
ERFLNCDI	N6	26-Apr-2022	890.66	899.99	899.99	899.00	899.99	899.99	899.39	480	4.32	6	480	100.00
ERIS	EQ	26-Apr-2022	691.00	697.80	699.80	681.00	684.80	684.45	687.88	23127	159.09	4103	9222	39.88
EROSMEDIA	EQ	26-Apr-2022	28.95	30.35	30.35	30.05	30.35	30.35	30.34	325671	98.79	538	238550	73.25
ESABINDIA	EQ	26-Apr-2022	3406.85	3448.00	3565.00	3440.55	3470.00	3458.20	3502.34	11875	415.90	2999	4511	37.99
ESCORTS	EQ	26-Apr-2022	1601.35	1620.00	1620.00	1586.05	1605.55	1609.45	1603.69	1259918	20205.20	35615	675025	53.58
ESSARSHPNG	EQ	26-Apr-2022	8.75	8.95	8.95	8.25	8.55	8.45	8.55	256024	21.90	689	156708	61.21
ESTER	EQ	26-Apr-2022	175.80	177.50	181.70	176.50	177.40	177.05	178.98	242844	434.63	3766	94428	38.88
EUROBOND	SM	26-Apr-2022	128.50	131.50	134.00	130.05	130.05	130.05	132.34	14000	18.53	7	10000	71.43
EVEREADY	EQ	26-Apr-2022	319.10	319.00	321.95	318.15	320.00	319.85	319.73	615926	1969.28	4329	277553	45.06
EVERESTIND	EQ	26-Apr-2022	621.35	624.35	633.65	620.00	622.00	624.35	624.79	30783	192.33	1560	16622	54.00
EXCEL	BE	26-Apr-2022	7.60	7.60	7.85	7.25	7.35	7.30	7.40	118274	8.75	356	-	-
EXCELINDUS	EQ	26-Apr-2022	1471.00	1501.00	1537.70	1452.65	1476.50	1473.05	1481.40	41607	616.37	4549	18182	43.70
EXIDEIND	EQ	26-Apr-2022	151.60	153.40	154.80	152.60	154.40	154.30	153.53	1605289	2464.61	32282	666386	41.51
EXPLEOSOL	EQ	26-Apr-2022	1395.40	1395.50	1448.95	1365.65	1390.00	1384.15	1419.56	24770	351.62	3679	8811	35.57
EXXARO	EQ	26-Apr-2022	112.55	114.90	114.90	112.95	113.15	113.40	113.68	22084	25.10	842	12803	57.97
FACT	EQ	26-Apr-2022	130.25	132.00	133.60	129.05	130.50	130.15	131.19	165799	217.51	2998	47349	28.56
FAIRCHEMOR	EQ	26-Apr-2022	1647.85	1647.85	1668.55	1622.00	1631.65	1632.30	1654.95	7511	124.30	1790	4337	57.74
FCL	EQ	26-Apr-2022	209.60	212.90	217.20	196.40	197.20	198.00	205.65	1404904	2889.25	16294	564873	40.21
FCONSUMER	EQ	26-Apr-2022	3.95	3.50	3.80	3.20	3.35	3.40	3.44	89671142	3088.19	34212	37591653	41.92
FCSSOFT	EQ	26-Apr-2022	3.50	3.55	3.55	3.50	3.55	3.50	3.52	3718082	131.02	5409	2423784	65.19
FDC	EQ	26-Apr-2022	276.30	278.60	278.90	275.55	276.00	277.35	277.87	32039	89.03	1800	15768	49.22
FEDERALBNK	EQ	26-Apr-2022	95.40	96.80	97.75	96.25	97.50	97.50	97.12	10607557	10301.67	34481	2626340	24.76
FEL	EQ	26-Apr-2022	5.70	5.15	5.15	5.15	5.15	5.15	5.15	902601	46.48	2474	902601	100.00
FELDVR	BE	26-Apr-2022	13.40	12.75	12.75	12.75	12.75	12.75	12.75	9145	1.17	100	-	-
FELIX	SM	26-Apr-2022	14.90	15.60	15.60	15.60	15.60	15.60	15.60	8000	1.25	2	8000	100.00
FIBERWEB	EQ	26-Apr-2022	49.70	51.25	51.30	47.00	47.50	47.75	49.36	192087	94.82	2746	81677	42.52
FIEMIND	EQ	26-Apr-2022	925.05	936.50	1106.65	928.00	1018.25	1022.20	1012.01	174517	1766.13	7253	60468	34.65
FILATEX	EQ	26-Apr-2022	120.20	123.50	123.50	117.15	118.00	117.80	119.36	325273	388.26	5897	181621	55.84
FINCABLES	EQ	26-Apr-2022	400.05	405.00	409.00	400.30	408.00	408.05	405.32	100432	407.08	6930	50523	50.31
FINEORG	EQ	26-Apr-2022	4405.40	4425.00	4511.60	4321.55	4360.00	4361.90	4421.67	10585	468.03	3562	3368	31.82
FINOPB	EQ	26-Apr-2022	302.20	305.80	311.20	305.10	307.10	306.30	308.42	78398	241.79	2775	43600	55.61
FINPIPE	EQ	26-Apr-2022	159.20	161.90	161.90	157.20	157.90	157.95	158.88	259922	412.97	7959	142352	54.77
FLEXITUFF	BE	26-Apr-2022	31.10	32.65	32.65	29.55	29.60	29.65	30.26	17663	5.34	114	-	-
FLFL	EQ	26-Apr-2022	29.45	24.50	25.00	23.60	23.60	23.60	24.05	5098287	1226.00	10114	1933359	37.92
FLUOROCHEM	BE	26-Apr-2022	2867.75	2867.75	2939.95	2860.00	2886.85	2877.65	2894.94	28279	818.66	1989	-	-
FMGOETZE	EQ	26-Apr-2022	272.25	273.60	274.35	271.25	272.20	272.40	272.49	15939	43.43	531	9942	62.38
FMNL	EQ	26-Apr-2022	7.05	7.10	7.10	6.75	6.85	6.85	6.91	313723	21.67	815	186162	59.34
FOCE	SM	26-Apr-2022	250.50	246.00	265.00	246.00	265.00	252.35	252.33	1800	4.54	3	1800	100.00
FOCUS	BE	26-Apr-2022	95.00	99.00	99.00	90.25	90.30	90.25	92.33	3994	3.69	44	-	-
FOODSIN	EQ	26-Apr-2022	84.95	85.95	86.70	83.50	84.45	84.25	85.06	17489	14.88	556	11519	65.86
FORCEMOT	EQ	26-Apr-2022	1102.80	1114.00	1143.40	1105.00	1119.00	1115.40	1120.07	19710	220.77	2754	7925	40.21
FORTIS	EQ	26-Apr-2022	270.05	272.25	278.00	269.50	275.00	275.80	273.29	1278720	3494.59	25650	790276	61.80
FOSECOIND	EQ	26-Apr-2022	1453.75	1455.70	1493.05	1455.00	1485.00	1470.85	1480.99	1974	29.23	401	993	50.30
FRETAIL	EQ	26-Apr-2022	27.85	26.50	26.50	26.50	26.50	26.50	26.50	455811	120.79	4035	455811	100.00
FSC	EQ	26-Apr-2022	37.35	33.00	35.65	30.80	31.40	31.05	32.22	1279564	412.25	9660	593919	46.42
FSL	EQ	26-Apr-2022	124.25	126.30	126.50	124.15	124.75	124.70	125.16	1449286	1813.98	10575	492051	33.95
GABRIEL	EQ	26-Apr-2022	118.45	119.00	121.00	118.00	119.45	118.90	119.43	112384	134.21	3777	49314	43.88
GAEL	EQ	26-Apr-2022	361.10	367.00	371.70	348.50	351.70	351.70	359.98	993315	3575.73	24986	273167	27.50
GAIL	EQ	26-Apr-2022	157.85	159.60	159.90	155.00	157.00	157.05	156.75	15486515	24275.67	86582	8389068	54.17
GAL	EQ	26-Apr-2022	4.50	4.50	4.70	4.45	4.70	4.70	4.70	610781	28.70	274	560082	91.70
GALAXYSURF	EQ	26-Apr-2022	2978.30	2960.15	3021.55	2960.15	3015.00	3012.05	3006.07	8591	258.25	2192	5016	58.39
GALLANTT	EQ	26-Apr-2022	68.10	69.50	81.50	69.00	79.30	80.05	78.04	1017610	794.15	7643	375844	36.93
GALLISPAT	EQ	26-Apr-2022	54.70	55.15	65.50	53.85	65.00	64.40	62.05	1413303	876.91	12578	528113	37.37
GANDHITUBE	EQ	26-Apr-2022	396.20	390.00	400.15	386.20	391.90	392.25	394.21	4378	17.26	255	3246	74.14
GANECOS	EQ	26-Apr-2022	718.85	729.95	732.95	720.05	720.05	721.75	725.85	15271	110.84	1092	9601	62.87
GANESHBE	EQ	26-Apr-2022	129.65	131.40	133.15	129.30	130.55	129.95	131.13	201216	263.86	2781	100016	49.71
GANESHHOUC	EQ	26-Apr-2022	303.95	304.50	312.00	302.00	306.10	307.30	307.91	101015	311.03	1708	52207	51.68
GANGAFORGE	EQ	26-Apr-2022	7.55	7.50	7.65	7.40	7.60	7.55	7.53	289631	21.81	969	210861	72.80
GANGESSECU	EQ	26-Apr-2022	130.50	131.10	133.70	130.60	133.05	131.15	132.25	3466	4.58	185	1969	56.81
GARFIBRES	EQ	26-Apr-2022	3071.55	3086.95	3100.00	3066.30	3070.00	3073.30	3085.52	6344	195.75	1597	3681	58.02
GATEWAY	EQ	26-Apr-2022	78.90	80.70	80.70	71.30	76.40	76.30	76.50	2449194	1873.68	21150	1014517	41.42
GATI	EQ	26-Apr-2022	182.45	184.30	185.30	175.10	177.00	177.25	180.49	601033	1084.79	7256	147506	24.54
GAYAPROJ	EQ	26-Apr-2022	22.60	23.05	23.50	22.85	23.20	23.25	23.17	588551	136.35	997	536053	91.08
GEECEE	EQ	26-Apr-2022	160.00	160.60	164.10	158.25	158.25	159.60	161.08	16095	25.93	519	8396	52.17
GEEKAYWIRE	EQ	26-Apr-2022	68.35	68.60	72.00	65.45	72.00	69.90	68.46	42568	29.14	320	37516	88.13
GENCON	EQ	26-Apr-2022	33.65	33.85	34.45	31.15	32.50	32.75	33.08	52355	17.32	557	26627	50.86
GENESYS	BE	26-Apr-2022	539.80	550.60	566.75	520.00	560.00	552.10	542.14	19537	105.92	325	-	-
GENUSPAPER	EQ	26-Apr-2022	25.60	26.30	26.55	24.35	24.40	24.35	24.71	2451542	605.78	4904	1894482	77.28
GENUSPOWER	EQ	26-Apr-2022	104.90	106.40	106.85	101.50	102.95	102.20	103.89	1011886	1051.21	11268	505853	49.99
GEOJITFSL	EQ	26-Apr-2022	67.55	68.25	68.75	67.40	67.95	67.75	68.15	462544	315.23	5381	114665	24.79
GEPIL	EQ	26-Apr-2022	177.20	180.70	184.75	177.20	179.10	178.50	180.62	522005	942.86	7771	175329	33.59
GESHIP	EQ	26-Apr-2022	416.10	418.20	419.95	389.30	394.00	392.75	399.28	633681	2530.17	18138	220713	34.83
GET&D	EQ	26-Apr-2022	122.55	123.00	125.75	121.00	125.30	124.55	123.46	120619	148.91	2144	51175	42.43
GFLLIMITED	EQ	26-Apr-2022	72.35	74.00	76.50	70.85	75.50	75.65	74.37	227876	169.47	2333	129725	56.93
GFSTEELS	BE	26-Apr-2022	3.70	3.55	3.55	3.55	3.55	3.55	3.55	4650	0.17	10	-	-
GHCL	EQ	26-Apr-2022	574.15	579.45	598.45	579.45	586.50	587.45	588.73	588756	3466.21	17725	234603	39.85
GICHSGFIN	EQ	26-Apr-2022	142.40	143.20	146.00	143.00	143.00	143.95	144.16	59259	85.43	1274	25579	43.16
GICRE	EQ	26-Apr-2022	119.35	120.00	121.55	119.30	120.00	120.15	120.14	259875	312.23	7693	76737	29.53
GILLANDERS	EQ	26-Apr-2022	87.70	86.15	88.00	84.50	84.60	84.85	86.97	26178	22.77	180	23488	89.72
GILLETTE	EQ	26-Apr-2022	5153.45	5209.95	5220.00	5101.05	5105.00	5121.75	5149.26	2069	106.54	787	971	46.93
GINNIFILA	EQ	26-Apr-2022	51.50	51.85	53.30	50.25	51.40	51.35	51.51	204969	105.58	2639	97354	47.50
GIPCL	EQ	26-Apr-2022	94.45	95.90	99.45	95.80	97.00	97.00	97.89	1029890	1008.16	5409	381213	37.01
GKWLIMITED	EQ	26-Apr-2022	647.80	657.15	666.45	622.30	625.05	637.05	651.99	663	4.32	72	482	72.70
GLAND	EQ	26-Apr-2022	3293.60	3300.00	3309.85	3117.00	3125.50	3142.95	3200.01	480051	15361.70	60554	288486	60.09
GLAXO	EQ	26-Apr-2022	1585.50	1597.95	1611.10	1573.00	1595.95	1592.65	1589.98	23503	373.69	3656	5983	25.46
GLENMARK	EQ	26-Apr-2022	427.05	430.95	439.30	429.75	434.50	435.75	434.87	675743	2938.62	12468	280130	41.46
GLOBAL	EQ	26-Apr-2022	72.85	72.30	75.10	71.50	73.50	73.65	72.90	7829	5.71	203	3483	44.49
GLOBALVECT	EQ	26-Apr-2022	54.05	55.15	56.70	54.50	55.40	55.40	55.61	11400	6.34	191	7271	63.78
GLOBE	EQ	26-Apr-2022	7.75	7.75	9.20	7.60	8.60	8.80	8.50	6397682	543.55	4212	1139682	17.81
GLOBUSSPR	EQ	26-Apr-2022	1321.85	1344.40	1375.00	1305.00	1324.85	1318.95	1338.83	100315	1343.05	7808	48190	48.04
GLS	EQ	26-Apr-2022	490.20	491.70	497.00	480.15	485.00	484.80	488.84	43106	210.72	2971	24631	57.14
GMBREW	EQ	26-Apr-2022	642.70	656.00	659.90	640.35	640.35	643.15	648.01	23509	152.34	2174	10996	46.77
GMDCLTD	EQ	26-Apr-2022	202.80	212.00	218.00	198.85	200.95	201.70	208.97	12799579	26747.41	119479	2636772	20.60
GMMPFAUDLR	EQ	26-Apr-2022	4696.50	4705.05	4798.00	4701.00	4710.05	4714.45	4738.68	9732	461.17	3163	4463	45.86
GMRINFRA	EQ	26-Apr-2022	37.00	37.25	38.00	37.15	37.90	37.90	37.62	6225683	2342.27	35288	2055260	33.01
GMRP&UI	EQ	26-Apr-2022	34.20	35.60	35.60	32.50	32.50	32.50	33.50	1183934	396.62	4127	811402	68.53
GNA	EQ	26-Apr-2022	557.00	561.45	567.65	554.55	560.20	559.05	560.51	34510	193.43	2638	16412	47.56
GNFC	EQ	26-Apr-2022	816.35	825.00	862.90	825.00	861.20	856.70	844.44	2507025	21170.20	35853	649362	25.90
GOACARBON	EQ	26-Apr-2022	545.15	550.00	572.90	550.00	559.50	557.05	561.54	112624	632.43	4333	37977	33.72
GOCLCORP	EQ	26-Apr-2022	291.60	297.30	309.00	287.10	289.85	290.35	294.58	10072	29.67	654	4989	49.53
GOCOLORS	EQ	26-Apr-2022	1027.50	1029.95	1038.55	983.60	1025.00	1001.45	1010.26	38825	392.23	6565	16035	41.30
GODFRYPHLP	EQ	26-Apr-2022	1199.45	1209.95	1257.70	1209.95	1240.00	1237.80	1236.25	133460	1649.90	11302	17820	13.35
GODHA	BE	26-Apr-2022	25.05	23.80	23.80	23.80	23.80	23.80	23.80	150278	35.77	609	-	-
GODREJAGRO	EQ	26-Apr-2022	505.70	515.70	526.50	511.30	518.00	517.65	519.18	905366	4700.52	34052	289710	32.00
GODREJCP	EQ	26-Apr-2022	761.15	766.00	796.45	766.00	789.80	793.80	788.00	1228628	9681.54	41431	259109	21.09
GODREJIND	EQ	26-Apr-2022	481.85	486.10	492.00	480.95	486.10	487.70	485.07	79861	387.38	4605	37182	46.56
GODREJPROP	EQ	26-Apr-2022	1510.80	1518.75	1589.00	1517.05	1581.00	1582.90	1562.51	499858	7810.34	21366	115399	23.09
GOENKA	BZ	26-Apr-2022	2.95	2.90	3.05	2.90	3.00	2.95	2.95	204833	6.05	374	-	-
GOKEX	EQ	26-Apr-2022	367.35	372.00	376.90	367.25	368.50	370.45	370.19	128793	476.77	9101	54762	42.52
GOKUL	EQ	26-Apr-2022	45.65	46.30	48.80	44.35	44.70	44.75	46.84	3494933	1637.08	23369	1506108	43.09
GOKULAGRO	EQ	26-Apr-2022	102.50	107.60	107.60	103.00	107.60	107.60	106.51	916642	976.34	5143	548718	59.86
GOLDBEES	EQ	26-Apr-2022	44.90	44.84	44.84	44.44	44.67	44.64	44.59	2256816	1006.29	9732	1602385	71.00
GOLDENTOBC	EQ	26-Apr-2022	153.70	158.00	161.75	132.00	132.40	134.30	144.90	653697	947.18	18274	234256	35.84
GOLDIAM	EQ	26-Apr-2022	152.45	154.00	154.75	148.00	150.00	149.05	151.33	220211	333.25	4856	74623	33.89
GOLDSHARE	EQ	26-Apr-2022	44.95	44.70	44.70	44.40	44.65	44.60	44.55	55930	24.92	405	36250	64.81
GOLDTECH	EQ	26-Apr-2022	71.90	71.05	74.45	70.40	71.20	70.80	71.86	34619	24.88	532	23734	68.56
GOODLUCK	EQ	26-Apr-2022	300.15	301.90	305.20	293.10	294.65	294.25	298.73	18040	53.89	660	12413	68.81
GOODYEAR	EQ	26-Apr-2022	910.30	905.00	917.00	900.05	908.00	906.30	906.10	14174	128.43	1228	7362	51.94
GPIL	EQ	26-Apr-2022	436.40	444.00	447.70	420.05	424.00	422.50	430.04	612369	2633.45	17690	251450	41.06
GPPL	EQ	26-Apr-2022	84.70	85.90	92.50	85.40	89.60	89.70	89.88	5159719	4637.62	31971	1298359	25.16
GPTINFRA	EQ	26-Apr-2022	85.65	86.85	102.75	86.00	102.75	102.75	99.08	1768459	1752.25	17928	614583	34.75
GRANULES	EQ	26-Apr-2022	286.60	288.05	290.90	285.40	287.35	286.75	288.05	377344	1086.93	8498	109291	28.96
GRAPHITE	EQ	26-Apr-2022	526.75	530.00	542.45	526.60	529.00	531.15	533.23	441690	2355.23	11002	150537	34.08
GRASIM	EQ	26-Apr-2022	1693.70	1705.00	1730.00	1695.00	1710.85	1718.00	1713.11	750449	12856.02	32947	348553	46.45
GRAUWEIL	EQ	26-Apr-2022	60.65	61.50	62.75	61.25	62.20	62.10	62.27	185561	115.54	3798	113289	61.05
GRAVITA	BE	26-Apr-2022	308.80	311.15	320.00	308.00	312.00	311.00	314.30	39904	125.42	843	-	-
GREAVESCOT	EQ	26-Apr-2022	179.35	182.45	185.25	180.35	181.40	181.25	182.35	1364794	2488.67	15334	360580	26.42
GREENLAM	EQ	26-Apr-2022	370.90	375.00	384.55	369.65	372.85	371.35	376.20	22448	84.45	2672	11707	52.15
GREENPANEL	EQ	26-Apr-2022	579.90	587.00	590.30	580.05	588.00	588.50	587.85	186088	1093.92	21344	111227	59.77
GREENPLY	EQ	26-Apr-2022	205.80	208.00	219.00	207.70	217.25	217.30	213.53	459177	980.47	8148	105919	23.07
GREENPOWER	EQ	26-Apr-2022	11.80	11.95	11.95	11.25	11.30	11.30	11.44	4592451	525.52	12177	3049522	66.40
GRINDWELL	EQ	26-Apr-2022	1691.70	1712.00	1753.25	1712.00	1749.00	1748.90	1744.37	27379	477.59	4715	18690	68.26
GRINFRA	EQ	26-Apr-2022	1562.45	1555.20	1589.80	1544.45	1560.00	1559.45	1563.49	12891	201.55	2703	6802	52.77
GROBTEA	EQ	26-Apr-2022	1038.00	1062.45	1080.00	1040.15	1069.00	1066.90	1063.07	387	4.11	128	200	51.68
GRPLTD	EQ	26-Apr-2022	1428.15	1440.00	1481.75	1432.15	1465.00	1460.85	1453.57	2009	29.20	437	1081	53.81
GRSE	EQ	26-Apr-2022	299.70	305.00	312.70	301.50	304.00	304.50	306.28	559584	1713.89	10923	159696	28.54
GRWRHITECH	EQ	26-Apr-2022	744.15	768.30	768.30	730.30	733.00	731.85	743.50	18247	135.67	2077	13086	71.72
GSCLCEMENT	EQ	26-Apr-2022	47.60	48.50	48.75	46.50	47.00	46.95	47.14	159032	74.97	1525	82718	52.01
GSFC	EQ	26-Apr-2022	173.25	175.05	180.00	173.95	176.05	175.95	176.72	3029536	5353.84	20796	1050260	34.67
GSPL	EQ	26-Apr-2022	261.85	263.10	266.80	262.00	263.35	264.80	264.45	525982	1390.98	7239	259333	49.30
GSS	EQ	26-Apr-2022	149.10	150.95	153.80	149.20	149.75	149.95	150.71	384530	579.52	1797	277959	72.29
GTL	EQ	26-Apr-2022	10.90	11.20	11.30	10.75	10.90	10.85	10.97	1063149	116.62	2087	618077	58.14
GTLINFRA	EQ	26-Apr-2022	1.50	1.50	1.55	1.45	1.50	1.45	1.49	43677187	652.46	19239	35223438	80.64
GTPL	EQ	26-Apr-2022	193.95	194.00	197.95	192.00	193.10	193.20	194.07	41537	80.61	1191	21055	50.69
GUFICBIO	EQ	26-Apr-2022	266.90	269.10	273.05	265.00	265.55	266.05	268.39	156360	419.65	3626	53848	34.44
GUJALKALI	EQ	26-Apr-2022	927.75	939.00	1039.00	938.05	1036.00	1028.75	1003.90	4907219	49263.54	147325	670821	13.67
GUJAPOLLO	EQ	26-Apr-2022	214.50	214.65	223.30	214.00	216.60	217.55	219.36	5730	12.57	187	3602	62.86
GUJGASLTD	EQ	26-Apr-2022	524.80	528.00	534.45	522.10	532.50	532.60	530.90	1531962	8133.23	24307	507033	33.10
GUJRAFFIA	BE	26-Apr-2022	37.55	36.25	37.50	36.25	37.15	36.85	36.68	1525	0.56	28	-	-
GULFOILLUB	EQ	26-Apr-2022	434.65	439.70	440.00	433.15	438.15	437.65	437.58	25996	113.75	2096	16204	62.33
GULFPETRO	EQ	26-Apr-2022	53.05	54.30	54.90	53.00	53.30	53.15	53.83	71995	38.75	1513	37709	52.38
GULPOLY	EQ	26-Apr-2022	344.55	351.00	354.95	333.40	350.00	347.80	344.03	79699	274.19	3393	45414	56.98
HAL	EQ	26-Apr-2022	1627.15	1636.85	1678.80	1628.30	1646.00	1645.90	1653.22	657570	10871.08	28537	254850	38.76
HAPPSTMNDS	EQ	26-Apr-2022	1007.95	1015.00	1028.90	1006.15	1015.00	1010.40	1014.26	156195	1584.22	16546	79164	50.68
HARDWYN	EQ	26-Apr-2022	185.25	194.50	194.50	194.50	194.50	194.50	194.50	6364	12.38	86	6356	99.87
HARIOMPIPE	BE	26-Apr-2022	207.00	203.55	206.95	197.00	202.00	200.55	201.28	361715	728.06	6322	-	-
HARRMALAYA	EQ	26-Apr-2022	176.15	177.95	192.00	176.40	188.00	187.35	188.04	819212	1540.44	19525	189862	23.18
HATHWAY	EQ	26-Apr-2022	20.65	20.95	21.10	19.85	20.25	20.05	20.30	7173451	1456.51	10656	3351981	46.73
HATSUN	EQ	26-Apr-2022	1106.00	1108.00	1122.60	1091.25	1100.00	1101.70	1109.10	23021	255.33	3993	10963	47.62
HAVELLS	EQ	26-Apr-2022	1301.90	1308.20	1329.40	1296.05	1326.70	1325.95	1314.19	1014769	13335.99	28550	575266	56.69
HAVISHA	BE	26-Apr-2022	2.95	2.95	3.05	2.90	2.90	2.90	2.95	23156	0.68	103	-	-
HBANKETF	EQ	26-Apr-2022	359.47	370.00	370.00	362.65	363.01	363.01	363.45	1159	4.21	70	972	83.87
HBLPOWER	EQ	26-Apr-2022	82.50	85.00	86.45	78.70	79.80	79.35	83.43	21490177	17928.90	81935	4561931	21.23
HBSL	EQ	26-Apr-2022	63.75	64.00	68.00	64.00	65.60	65.95	66.38	40778	27.07	670	23213	56.93
HCC	EQ	26-Apr-2022	17.50	17.80	18.65	17.40	18.40	18.30	18.07	16936928	3059.86	11034	7137006	42.14
HCG	EQ	26-Apr-2022	291.30	293.00	304.90	292.10	299.85	299.75	298.14	315372	940.26	8071	205253	65.08
HCL-INSYS	EQ	26-Apr-2022	18.65	18.75	19.05	18.25	18.85	18.70	18.80	318194	59.82	2407	219772	69.07
HCLTECH	EQ	26-Apr-2022	1089.85	1104.00	1107.00	1085.05	1095.00	1094.30	1097.25	3213714	35262.61	111425	2177631	67.76
HDFC	EQ	26-Apr-2022	2210.50	2230.00	2239.00	2205.00	2224.05	2230.20	2225.72	2514191	55958.92	132103	1587260	63.13
HDFC	W3	26-Apr-2022	492.60	496.00	505.00	496.00	500.50	502.75	500.36	35400	177.13	57	32400	91.53
HDFCAMC	EQ	26-Apr-2022	2005.00	2029.95	2094.00	1995.00	2088.00	2087.35	2027.20	824631	16716.92	55722	362141	43.92
HDFCBANK	EQ	26-Apr-2022	1365.75	1372.00	1381.95	1357.15	1370.45	1372.05	1371.84	8508421	116722.26	295807	4436263	52.14
HDFCLIFE	EQ	26-Apr-2022	540.00	541.10	556.00	537.95	548.90	549.85	546.85	4153518	22713.62	80629	1893517	45.59
HDFCMFGETF	EQ	26-Apr-2022	46.08	45.92	46.00	45.65	45.90	45.92	45.87	1210650	555.34	870	1055786	87.21
HDFCNIFETF	EQ	26-Apr-2022	182.27	184.21	184.95	182.50	184.50	184.28	184.27	17571	32.38	274	13205	75.15
HDFCSENETF	EQ	26-Apr-2022	610.86	617.98	621.00	613.10	615.50	616.28	617.11	2561	15.80	112	1272	49.67
HDIL	BZ	26-Apr-2022	6.85	6.85	6.85	6.55	6.70	6.60	6.69	748100	50.03	1975	-	-
HEALTHY	EQ	26-Apr-2022	8.39	8.39	8.65	8.39	8.44	8.47	8.49	53575	4.55	497	34311	64.04
HECPROJECT	EQ	26-Apr-2022	31.50	31.50	32.30	31.40	31.50	31.60	31.54	1858	0.59	31	1669	89.83
HEG	EQ	26-Apr-2022	1270.35	1289.40	1302.90	1265.00	1273.00	1271.80	1279.71	137678	1761.88	10151	45660	33.16
HEIDELBERG	EQ	26-Apr-2022	200.90	202.75	206.55	201.15	204.15	205.35	204.28	111447	227.66	4441	55891	50.15
HEMIPROP	EQ	26-Apr-2022	116.45	118.00	119.00	115.75	117.40	117.65	117.28	495923	581.62	5430	198746	40.08
HERANBA	EQ	26-Apr-2022	634.80	630.50	643.95	625.00	628.50	627.85	632.60	53312	337.25	2686	26616	49.92
HERCULES	EQ	26-Apr-2022	157.45	158.30	171.00	158.30	163.70	163.25	162.43	40616	65.97	1109	23878	58.79
HERITGFOOD	EQ	26-Apr-2022	325.50	330.20	330.20	325.35	328.00	327.75	327.65	66548	218.04	2085	39625	59.54
HEROMOTOCO	EQ	26-Apr-2022	2288.60	2311.00	2413.00	2301.30	2401.90	2407.25	2379.76	1311255	31204.72	90053	495650	37.80
HESTERBIO	EQ	26-Apr-2022	2574.20	2585.00	2631.80	2574.60	2602.00	2611.45	2602.00	3180	82.74	874	1132	35.60
HEXATRADEX	EQ	26-Apr-2022	220.30	220.15	224.15	219.00	223.35	222.50	221.66	30398	67.38	319	26124	85.94
HFCL	EQ	26-Apr-2022	75.15	76.05	77.50	76.00	77.10	77.15	76.82	5084058	3905.33	17857	1624037	31.94
HGINFRA	EQ	26-Apr-2022	611.35	617.15	652.90	616.05	650.65	646.65	638.93	254303	1624.82	11688	96706	38.03
HGS	EQ	26-Apr-2022	1068.20	1082.00	1082.00	1064.00	1070.45	1068.80	1071.43	43580	466.93	3764	25812	59.23
HIKAL	EQ	26-Apr-2022	393.70	390.00	399.00	389.55	397.40	396.40	394.92	124763	492.71	5590	61754	49.50
HIL	EQ	26-Apr-2022	3904.55	3954.25	3999.90	3884.80	3928.00	3930.55	3952.08	11570	457.26	3077	6168	53.31
HILTON	BE	26-Apr-2022	39.20	39.95	39.95	37.25	37.35	37.30	37.79	20933	7.91	120	-	-
HIMATSEIDE	EQ	26-Apr-2022	150.45	153.00	154.75	149.00	150.00	149.60	151.15	331176	500.58	5032	169813	51.28
HINDALCO	EQ	26-Apr-2022	495.50	498.00	500.90	489.75	493.50	493.45	493.55	11623406	57367.12	159933	5822998	50.10
HINDCOMPOS	EQ	26-Apr-2022	303.25	307.75	314.25	301.25	306.80	304.75	306.98	5444	16.71	690	1372	25.20
HINDCON	EQ	26-Apr-2022	69.65	71.45	71.45	68.35	69.00	68.70	69.27	13894	9.62	217	9393	67.60
HINDCOPPER	EQ	26-Apr-2022	113.85	115.00	116.40	114.25	115.15	114.75	115.14	3229386	3718.34	19984	1001640	31.02
HINDMOTORS	EQ	26-Apr-2022	12.10	12.10	12.50	11.85	12.05	12.00	12.18	390636	47.60	1533	282595	72.34
HINDNATGLS	BE	26-Apr-2022	19.15	20.10	20.10	19.55	20.10	20.10	20.09	414240	83.22	549	-	-
HINDOILEXP	EQ	26-Apr-2022	172.60	174.75	184.80	174.75	183.50	182.25	181.22	826908	1498.52	10403	270719	32.74
HINDPETRO	EQ	26-Apr-2022	291.65	293.00	294.65	289.00	292.45	292.50	291.51	2223597	6481.94	28132	970220	43.63
HINDUNILVR	EQ	26-Apr-2022	2100.75	2142.20	2157.95	2121.00	2145.80	2148.35	2140.51	1447088	30975.02	83311	895016	61.85
HINDZINC	EQ	26-Apr-2022	322.85	323.05	327.70	316.25	323.05	322.95	320.82	1762087	5653.04	34951	940739	53.39
HIRECT	EQ	26-Apr-2022	208.50	211.50	212.70	207.00	207.80	208.95	209.37	6984	14.62	348	3125	44.75
HISARMETAL	EQ	26-Apr-2022	129.65	130.00	131.90	128.60	128.80	129.65	130.60	10009	13.07	438	5145	51.40
HITECH	EQ	26-Apr-2022	608.55	620.65	645.00	618.00	631.00	629.20	633.03	41730	264.16	2195	23924	57.33
HITECHCORP	EQ	26-Apr-2022	271.50	281.95	281.95	272.35	272.45	273.45	274.75	4088	11.23	260	2601	63.63
HITECHGEAR	EQ	26-Apr-2022	218.05	222.35	224.45	216.05	217.50	217.25	219.04	8393	18.38	373	5057	60.25
HLEGLAS	EQ	26-Apr-2022	5091.75	5130.00	5190.00	4900.00	4935.00	4915.65	5004.43	15599	780.64	4943	8174	52.40
HLVLTD	EQ	26-Apr-2022	10.20	10.45	10.45	9.95	10.35	10.30	10.18	292992	29.82	638	190352	64.97
HMT	BZ	26-Apr-2022	27.70	28.50	28.50	27.50	28.25	27.85	28.14	7292	2.05	53	-	-
HMVL	EQ	26-Apr-2022	70.65	71.00	76.65	71.00	75.55	75.05	74.29	529868	393.64	5298	326952	61.70
HNDFDS	EQ	26-Apr-2022	1819.70	1847.00	1861.40	1822.10	1835.00	1830.60	1842.36	3846	70.86	899	2266	58.92
HNGSNGBEES	EQ	26-Apr-2022	305.40	306.50	312.00	303.00	310.00	310.00	308.89	1705	5.27	151	1442	84.57
HOMEFIRST	EQ	26-Apr-2022	746.55	737.00	755.90	732.55	744.00	736.35	741.22	26097	193.44	3028	14775	56.62
HONAUT	EQ	26-Apr-2022	40849.50	41109.00	41500.00	40700.00	41301.00	41408.80	41238.18	2911	1200.44	1860	1318	45.28
HONDAPOWER	EQ	26-Apr-2022	1349.55	1349.55	1372.60	1320.05	1330.00	1326.20	1339.75	5390	72.21	1169	2573	47.74
HOTELRUGBY	BE	26-Apr-2022	4.20	4.40	4.40	4.05	4.05	4.05	4.37	1100	0.05	4	-	-
HOVS	EQ	26-Apr-2022	65.60	66.55	70.80	64.85	65.05	65.40	68.26	104115	71.07	972	39167	37.62
HPAL	EQ	26-Apr-2022	402.80	412.90	423.00	405.00	410.55	411.25	414.23	70447	291.81	6215	26802	38.05
HPIL	SM	26-Apr-2022	58.15	61.05	61.05	61.05	61.05	61.05	61.05	54000	32.97	9	51000	94.44
HPL	EQ	26-Apr-2022	69.95	71.00	73.80	71.00	71.10	71.35	71.95	224442	161.49	3201	119564	53.27
HSCL	EQ	26-Apr-2022	74.50	75.80	76.80	74.00	74.75	74.70	75.16	4038181	3035.24	17497	1097596	27.18
HSIL	EQ	26-Apr-2022	338.85	341.95	342.85	325.25	330.00	329.70	333.12	197246	657.07	7417	78770	39.93
HTMEDIA	EQ	26-Apr-2022	30.95	31.60	32.20	31.40	31.70	31.70	31.74	415985	132.03	1898	254598	61.20
HUBTOWN	EQ	26-Apr-2022	69.05	72.50	72.50	72.50	72.50	72.50	72.50	150977	109.46	135	150977	100.00
HUDCO	EQ	26-Apr-2022	35.85	36.05	36.35	35.55	35.90	35.85	36.00	1496140	538.61	5821	455061	30.42
HUDCO	N2	26-Apr-2022	1170.00	1161.01	1167.00	1161.01	1167.00	1167.00	1162.37	60	0.70	5	40	66.67
HUDCO	N4	26-Apr-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
HUDCO	N8	26-Apr-2022	1230.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	2	0.02	1	2	100.00
HUDCO	NE	26-Apr-2022	1379.98	1394.90	1395.00	1380.00	1384.00	1384.00	1382.28	1166	16.12	11	1116	95.71
HUHTAMAKI	EQ	26-Apr-2022	170.90	173.00	177.50	172.95	176.50	176.70	175.43	65770	115.38	1905	29330	44.59
IBMFNIFTY	EQ	26-Apr-2022	178.64	179.50	181.80	177.01	180.00	179.75	179.44	703	1.26	160	276	39.26
IBREALEST	EQ	26-Apr-2022	91.20	92.50	96.20	91.35	95.60	95.05	93.61	13811742	12929.36	45795	4291530	31.07
IBUCCREDIT	N7	26-Apr-2022	974.60	971.00	971.00	971.00	971.00	971.00	971.00	51	0.50	1	51	100.00
IBUCCREDIT	N9	26-Apr-2022	1020.50	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	1	40	100.00
IBUCCREDIT	NB	26-Apr-2022	909.00	912.00	912.10	912.00	912.00	912.04	912.03	80	0.73	6	80	100.00
IBULHSGFIN	EQ	26-Apr-2022	152.85	154.00	163.05	154.00	162.50	162.00	159.65	11973310	19115.70	64227	2202645	18.40
IBULHSGFIN	N8	26-Apr-2022	950.05	950.10	960.00	950.00	960.00	960.00	951.97	52	0.50	4	42	80.77
IBULHSGFIN	NA	26-Apr-2022	929.99	929.99	929.99	929.00	929.95	929.95	929.15	130	1.21	6	125	96.15
IBULHSGFIN	NE	26-Apr-2022	904.00	900.00	900.10	894.00	900.00	900.00	899.83	452	4.07	7	452	100.00
IBULHSGFIN	NH	26-Apr-2022	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1	0.01	1	1	100.00
IBULHSGFIN	NQ	26-Apr-2022	955.00	960.00	960.00	960.00	960.00	960.00	960.00	89	0.85	3	89	100.00
IBULHSGFIN	NT	26-Apr-2022	965.00	980.00	980.00	980.00		980.00	980.00	5	0.05	1	5	100.00
IBULHSGFIN	Y1	26-Apr-2022	934.00	934.00	934.00	934.00	934.00	934.00	934.00	2	0.02	1	2	100.00
IBULHSGFIN	Y8	26-Apr-2022	925.00	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	2	5	100.00
ICDSLTD	BE	26-Apr-2022	40.85	40.85	41.55	38.85	41.40	41.15	40.37	2597	1.05	37	-	-
ICEMAKE	BE	26-Apr-2022	119.30	125.25	125.25	125.25	125.25	125.25	125.25	16687	20.90	117	-	-
ICICI500	EQ	26-Apr-2022	24.50	24.99	25.10	24.40	24.52	24.63	24.60	18761	4.62	454	10378	55.32
ICICI5GSEC	EQ	26-Apr-2022	50.81	51.15	51.15	50.05	50.99	50.99	50.73	284	0.14	60	104	36.62
ICICIALPLV	EQ	26-Apr-2022	167.67	170.90	170.90	167.68	169.80	168.94	169.52	18161	30.79	229	17478	96.24
ICICIAUTO	EQ	26-Apr-2022	110.42	110.03	112.70	110.03	112.70	112.37	112.04	7515	8.42	126	5178	68.90
ICICIB22	EQ	26-Apr-2022	49.71	52.30	52.30	49.78	50.20	50.17	50.12	103975	52.11	1337	65375	62.88
ICICIBANK	EQ	26-Apr-2022	752.20	768.00	768.55	751.65	753.65	753.75	757.66	18727514	141890.39	322505	9809754	52.38
ICICIBANKN	EQ	26-Apr-2022	359.41	363.40	364.65	360.82	362.87	362.26	362.87	8974	32.56	186	5672	63.20
ICICIBANKP	EQ	26-Apr-2022	180.81	184.88	184.88	181.51	182.45	182.34	182.45	12432	22.68	96	11547	92.88
ICICICONSU	EQ	26-Apr-2022	69.98	70.71	71.20	70.50	71.15	71.14	70.77	244994	173.39	66	212980	86.93
ICICIFMCG	EQ	26-Apr-2022	377.40	384.00	384.00	378.00	382.30	382.29	382.73	1756	6.72	60	1501	85.48
ICICIGI	EQ	26-Apr-2022	1305.75	1312.60	1332.80	1302.60	1330.00	1328.20	1316.75	291069	3832.65	29208	154568	53.10
ICICIGOLD	EQ	26-Apr-2022	46.11	45.97	45.97	45.56	45.80	45.86	45.83	893766	409.60	2403	883522	98.85
ICICILIQ	EQ	26-Apr-2022	999.99	1000.00	1000.00	999.85	1000.00	999.99	999.99	42766	427.66	105	36178	84.60
ICICILOVOL	EQ	26-Apr-2022	134.75	136.50	137.13	132.90	137.00	136.57	136.54	160384	218.99	796	155502	96.96
ICICIM150	EQ	26-Apr-2022	113.19	115.48	115.48	114.10	114.22	114.29	114.56	17915	20.52	408	8247	46.03
ICICIMCAP	EQ	26-Apr-2022	102.72	104.49	104.60	102.75	103.86	103.90	104.01	4991	5.19	160	2920	58.51
ICICINF100	EQ	26-Apr-2022	188.38	191.99	191.99	189.01	190.50	189.77	190.09	4018	7.64	253	2869	71.40
ICICINIFTY	EQ	26-Apr-2022	182.78	183.00	185.41	182.00	185.23	185.10	184.68	60431	111.60	3204	33173	54.89
ICICINV20	EQ	26-Apr-2022	93.44	95.29	95.29	93.41	94.50	94.18	94.08	12915	12.15	1205	7114	55.08
ICICINXT50	EQ	26-Apr-2022	43.37	43.38	44.15	43.38	44.15	44.10	43.89	45599	20.01	766	33751	74.02
ICICIPHARM	EQ	26-Apr-2022	84.12	87.66	87.66	84.41	84.99	84.62	85.11	24159	20.56	96	13542	56.05
ICICIPRULI	EQ	26-Apr-2022	516.95	520.00	531.85	518.50	521.90	523.50	524.85	1030700	5409.68	24252	393225	38.15
ICICISENSX	EQ	26-Apr-2022	618.63	627.99	627.99	619.00	625.67	622.48	622.72	1631	10.16	106	787	48.25
ICICISILVE	EQ	26-Apr-2022	67.50	68.00	68.00	67.18	67.52	67.60	67.58	1009441	682.16	1145	969750	96.07
ICICITECH	EQ	26-Apr-2022	324.91	337.70	337.70	324.20	324.60	325.51	326.64	121285	396.16	746	65157	53.72
ICIL	EQ	26-Apr-2022	163.65	168.00	168.00	161.50	163.50	162.85	163.81	164266	269.09	3787	72327	44.03
ICRA	EQ	26-Apr-2022	4207.05	4280.00	4280.00	4080.00	4080.00	4121.05	4162.04	1699	70.71	483	662	38.96
IDBI	EQ	26-Apr-2022	44.85	45.25	46.10	45.10	45.25	45.25	45.60	4085852	1863.14	8634	1509115	36.94
IDBIGOLD	EQ	26-Apr-2022	4772.30	4769.95	4770.00	4689.00	4769.95	4769.95	4724.21	330	15.59	94	152	46.06
IDEA	EQ	26-Apr-2022	9.80	9.90	10.10	9.80	9.95	10.00	9.94	150464634	14961.22	103832	46308910	30.78
IDFC	EQ	26-Apr-2022	57.20	57.50	58.60	57.30	58.00	58.05	58.00	6419511	3723.43	9839	1667148	25.97
IDFCFIRSTB	EQ	26-Apr-2022	39.30	39.80	40.30	39.65	40.25	40.15	39.94	14193121	5668.70	24638	4833229	34.05
IDFNIFTYET	EQ	26-Apr-2022	178.79	173.43	181.00	173.43	179.25	179.25	178.67	143	0.26	17	67	46.85
IEX	EQ	26-Apr-2022	218.50	221.90	227.80	221.70	227.20	226.10	224.71	9841957	22115.88	90551	3224050	32.76
IFBAGRO	EQ	26-Apr-2022	679.55	693.70	693.70	665.55	674.55	671.45	673.40	6237	42.00	554	3425	54.91
IFBIND	EQ	26-Apr-2022	934.85	939.55	954.95	914.90	919.00	917.35	926.93	11124	103.11	1500	6221	55.92
IFCI	EQ	26-Apr-2022	11.55	11.60	11.80	11.45	11.65	11.60	11.60	5063484	587.39	4442	1767389	34.90
IFCI	NL	26-Apr-2022	1039.99	1037.00	1037.00	1028.30	1028.30	1028.77	1032.44	1100	11.36	14	1052	95.64
IFGLEXPOR	EQ	26-Apr-2022	302.65	307.15	313.85	301.50	302.00	302.30	306.94	15411	47.30	616	7929	51.45
IGARASHI	EQ	26-Apr-2022	359.65	364.00	374.30	360.80	364.95	364.45	366.39	31316	114.74	2687	9469	30.24
IGL	EQ	26-Apr-2022	372.15	374.10	382.50	374.00	381.30	381.45	378.14	1928122	7291.09	29932	847203	43.94
IGPL	EQ	26-Apr-2022	780.05	795.00	795.45	766.10	773.90	773.85	780.61	27076	211.36	1754	12998	48.01
IIFCL	N2	26-Apr-2022	1074.80	1074.60	1080.00	1074.51	1080.00	1080.00	1075.98	520	5.60	3	385	74.04
IIFCL	N4	26-Apr-2022	1350.53	1345.00	1355.00	1345.00	1355.00	1355.00	1351.27	1277	17.26	16	1232	96.48
IIFL	EQ	26-Apr-2022	356.90	361.00	365.00	351.00	353.50	353.50	357.90	526639	1884.83	9044	212235	40.30
IIFL	N4	26-Apr-2022	1009.98	1010.00	1013.00	1005.00	1005.05	1005.45	1008.64	1995	20.12	45	1895	94.99
IIFL	N6	26-Apr-2022	1029.99	1029.98	1029.99	1026.95	1026.95	1026.95	1027.48	290	2.98	28	290	100.00
IIFL	N7	26-Apr-2022	1035.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	4	0.04	1	4	100.00
IIFL	N9	26-Apr-2022	1010.00	1010.20	1010.20	1010.00	1010.00	1010.00	1010.01	500	5.05	2	500	100.00
IIFL	NB	26-Apr-2022	1001.03	1005.20	1005.20	1001.65	1001.65	1002.07	1002.07	100	1.00	3	100	100.00
IIFL	NE	26-Apr-2022	970.04	970.04	985.00	970.04	980.00	980.17	981.15	924	9.07	13	924	100.00
IIFL	NF	26-Apr-2022	980.00	980.00	984.99	976.00	982.99	982.99	979.72	3696	36.21	37	3122	84.47
IIFL	NG	26-Apr-2022	995.00	995.00	1000.00	995.00	1000.00	1000.00	999.21	89	0.89	5	89	100.00
IIFL	NH	26-Apr-2022	1020.50	1006.02	1010.00	1002.20	1010.00	1010.00	1006.45	340	3.42	6	310	91.18
IIFL	NI	26-Apr-2022	1000.10	990.15	990.15	990.15	990.15	990.15	990.15	10	0.10	1	10	100.00
IIFL	NJ	26-Apr-2022	1001.20	992.20	992.20	992.20	992.20	992.20	992.20	10	0.10	1	10	100.00
IIFL	NK	26-Apr-2022	980.10	980.55	980.55	980.55	980.55	980.55	980.55	10	0.10	1	10	100.00
IIFL	NL	26-Apr-2022	947.37	953.00	953.00	941.66	948.00	947.10	943.75	414	3.91	18	316	76.33
IIFL	NM	26-Apr-2022	960.00	945.00	945.00	942.05	942.05	942.05	943.23	10	0.09	3	10	100.00
IIFL	NN	26-Apr-2022	961.02	961.15	961.15	961.15	961.15	961.15	961.15	10	0.10	1	10	100.00
IIFLSEC	EQ	26-Apr-2022	95.35	96.45	102.85	96.40	101.95	101.25	100.44	2188188	2197.80	19086	703412	32.15
IIFLWAM	EQ	26-Apr-2022	1749.40	1758.15	1758.15	1706.00	1720.00	1720.10	1736.72	87142	1513.41	3169	76366	87.63
IIHFL	N4	26-Apr-2022	1011.19	1000.05	1012.00	1000.05	1005.01	1005.01	1007.10	155	1.56	5	155	100.00
IIHFL	N5	26-Apr-2022	986.02	986.02	986.02	980.21	982.20	982.48	983.73	2300	22.63	51	2213	96.22
IIHFL	N6	26-Apr-2022	1000.01	1000.01	1015.00	1000.01	1009.00	1009.00	1004.29	221	2.22	19	221	100.00
IIHFL	N8	26-Apr-2022	970.00	950.20	950.20	950.20	950.20	950.20	950.20	5	0.05	1	5	100.00
IIHFL	N9	26-Apr-2022	949.60	945.35	945.35	939.00	945.00	945.00	940.90	730	6.87	10	730	100.00
IIHFL	NA	26-Apr-2022	950.00	952.00	952.00	952.00	952.00	952.00	952.00	66	0.63	1	66	100.00
IIHFL	NC	26-Apr-2022	925.00	924.75	924.75	906.21	906.21	906.21	910.74	296	2.70	10	296	100.00
IITL	BE	26-Apr-2022	127.30	129.85	133.65	123.00	133.65	133.65	130.98	10171	13.32	96	-	-
IL&FSENGG	BZ	26-Apr-2022	18.90	19.70	19.80	18.00	19.25	19.20	18.95	94271	17.86	197	-	-
IL&FSTRANS	BZ	26-Apr-2022	5.30	5.45	5.50	5.15	5.35	5.35	5.33	68100	3.63	50	-	-
IMAGICAA	EQ	26-Apr-2022	16.60	16.10	17.40	15.95	16.50	16.45	16.56	553939	91.72	1322	333935	60.28
IMFA	EQ	26-Apr-2022	408.45	416.10	422.40	411.00	415.90	415.30	415.67	80628	335.15	2763	41412	51.36
IMPAL	EQ	26-Apr-2022	794.30	789.00	796.00	778.25	785.00	780.20	786.19	1274	10.02	130	693	54.40
IMPEXFERRO	EQ	26-Apr-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	3912	0.15	6	3912	100.00
INCREDIBLE	EQ	26-Apr-2022	24.85	24.05	24.90	24.05	24.75	24.45	24.54	12274	3.01	142	6546	53.33
INDBANK	EQ	26-Apr-2022	26.25	26.80	31.50	26.20	30.25	30.20	30.46	3477585	1059.37	10550	1023866	29.44
INDHOTEL	EQ	26-Apr-2022	234.70	238.00	239.45	229.00	234.25	233.05	232.71	7836564	18236.60	56789	2917084	37.22
INDIACEM	EQ	26-Apr-2022	202.15	205.00	207.95	203.40	206.40	206.00	205.63	1443218	2967.70	11500	252985	17.53
INDIAGLYCO	EQ	26-Apr-2022	970.80	989.70	996.80	975.10	995.00	990.10	984.39	43679	429.97	3200	18117	41.48
INDIAMART	EQ	26-Apr-2022	4813.65	4922.00	5149.90	4905.10	4985.00	4990.35	5011.77	392575	19674.95	45547	58854	14.99
INDIANB	EQ	26-Apr-2022	159.50	161.00	163.20	160.60	162.45	162.05	162.08	951533	1542.26	14464	263081	27.65
INDIANCARD	EQ	26-Apr-2022	280.00	275.00	308.00	273.15	299.65	300.35	294.71	9133	26.92	295	3644	39.90
INDIANHUME	EQ	26-Apr-2022	183.90	185.50	189.00	185.50	186.65	187.55	187.07	25284	47.30	598	15694	62.07
INDIGO	EQ	26-Apr-2022	1864.90	1890.00	1890.00	1853.55	1868.90	1870.20	1870.43	240122	4491.32	15245	64609	26.91
INDIGOPNTS	EQ	26-Apr-2022	1549.80	1571.00	1590.00	1546.75	1575.10	1575.25	1573.47	19895	313.04	3518	5959	29.95
INDIGRID	IV	26-Apr-2022	152.56	153.28	153.28	151.40	152.00	152.18	152.61	75529	115.26	271	66417	87.94
INDIGRID	NJ	26-Apr-2022	1027.99	1028.00	1028.00	1026.00	1027.50	1027.34	1027.31	333	3.42	13	333	100.00
INDIGRID	NL	26-Apr-2022	1040.00	1041.00	1041.00	1040.00	1040.00	1040.00	1040.46	50	0.52	2	50	100.00
INDLMETER	BE	26-Apr-2022	16.40	16.35	16.95	16.05	16.25	16.20	16.39	9502	1.56	80	-	-
INDNIPPON	EQ	26-Apr-2022	445.70	448.85	454.55	440.05	440.30	443.40	446.84	25046	111.92	2550	8213	32.79
INDOBORAX	EQ	26-Apr-2022	152.65	153.50	156.05	152.00	153.00	152.70	154.13	17036	26.26	812	8696	51.04
INDOCO	EQ	26-Apr-2022	384.65	386.60	396.85	379.00	383.60	383.45	390.14	84872	331.12	8865	39692	46.77
INDORAMA	EQ	26-Apr-2022	75.25	77.45	77.60	75.30	77.00	77.15	76.83	214967	165.16	2103	138564	64.46
INDOSOLAR	BZ	26-Apr-2022	5.10	4.85	4.85	4.85	4.85	4.85	4.85	114169	5.54	417	-	-
INDOSTAR	EQ	26-Apr-2022	237.65	236.50	244.20	235.05	242.00	240.90	238.67	67411	160.89	1691	39492	58.58
INDOTECH	EQ	26-Apr-2022	221.35	226.00	228.75	220.00	222.00	220.70	222.65	11291	25.14	408	4121	36.50
INDOTHAI	EQ	26-Apr-2022	323.90	337.00	337.00	307.75	322.00	319.40	315.74	16439	51.90	596	7174	43.64
INDOWIND	EQ	26-Apr-2022	17.30	17.95	17.95	17.20	17.25	17.25	17.47	99152	17.32	1032	68476	69.06
INDRAMEDCO	EQ	26-Apr-2022	66.90	68.85	68.85	67.10	67.60	67.75	67.77	75377	51.09	1786	37236	49.40
INDSWFTLAB	EQ	26-Apr-2022	68.10	69.00	69.75	68.30	69.00	68.60	68.90	32503	22.39	561	19519	60.05
INDSWFTLTD	EQ	26-Apr-2022	12.50	12.35	13.25	12.35	12.35	12.50	12.69	19589	2.49	174	7873	40.19
INDTERRAIN	EQ	26-Apr-2022	58.70	60.20	60.60	58.25	58.50	58.55	59.34	123802	73.47	1902	69095	55.81
INDUSINDBK	EQ	26-Apr-2022	946.55	962.00	983.35	958.10	979.90	980.45	976.58	2673266	26106.57	66123	622931	23.30
INDUSTOWER	EQ	26-Apr-2022	211.10	212.50	214.00	210.60	212.75	213.10	212.40	2076942	4411.41	45894	1358855	65.43
INEOSSTYRO	EQ	26-Apr-2022	845.70	851.70	858.00	841.05	849.00	848.65	850.65	115150	979.52	5626	56921	49.43
INFIBEAM	EQ	26-Apr-2022	18.55	19.00	19.00	18.05	18.15	18.10	18.33	3437609	630.08	7078	2145536	62.41
INFOBEAN	EQ	26-Apr-2022	707.85	727.00	727.00	713.05	720.00	718.45	720.89	17733	127.84	1347	11288	63.66
INFOMEDIA	BE	26-Apr-2022	4.85	4.70	5.05	4.70	4.75	4.75	4.92	3400	0.17	5	-	-
INFRABEES	EQ	26-Apr-2022	531.59	536.00	541.00	534.00	540.05	539.89	537.67	925	4.97	87	657	71.03
INFY	EQ	26-Apr-2022	1561.10	1577.20	1592.00	1566.55	1576.00	1581.00	1582.67	5345435	84600.56	181573	3676891	68.79
INGERRAND	EQ	26-Apr-2022	1721.50	1750.00	1751.45	1704.85	1716.10	1712.30	1733.14	12772	221.36	2712	4933	38.62
INNOVANA	SM	26-Apr-2022	439.75	420.00	420.00	420.00	420.00	420.00	420.00	2000	8.40	2	2000	100.00
INNOVATIVE	SM	26-Apr-2022	5.25	5.25	5.30	5.20	5.20	5.25	5.27	30000	1.58	10	30000	100.00
INOXLEISUR	EQ	26-Apr-2022	489.35	490.05	498.50	486.00	495.00	494.05	492.09	396706	1952.15	8743	141273	35.61
INOXWIND	EQ	26-Apr-2022	112.10	115.00	115.00	110.00	110.70	110.60	111.26	664561	739.39	7339	354375	53.32
INSECTICID	EQ	26-Apr-2022	721.20	724.00	733.10	715.05	725.00	720.85	724.47	19287	139.73	2305	11969	62.06
INSPIRISYS	BE	26-Apr-2022	53.15	52.55	52.55	52.55	52.55	52.55	52.55	152	0.08	3	-	-
INTELLECT	EQ	26-Apr-2022	834.45	839.95	852.00	807.05	810.40	810.95	826.67	544947	4504.93	26512	172142	31.59
INTENTECH	EQ	26-Apr-2022	79.75	80.40	81.90	79.80	81.20	80.35	81.00	36239	29.36	635	25671	70.84
INTLCONV	EQ	26-Apr-2022	78.70	78.90	80.30	75.30	76.45	77.50	78.78	631567	497.52	2885	209402	33.16
INVENTURE	EQ	26-Apr-2022	3.60	3.60	3.65	3.55	3.55	3.55	3.59	2889102	103.68	3248	2028242	70.20
IOB	EQ	26-Apr-2022	18.30	18.40	18.60	18.30	18.45	18.45	18.43	1672955	308.27	3752	537048	32.10
IOC	EQ	26-Apr-2022	127.75	129.40	130.00	127.75	129.05	129.05	128.91	9422276	12146.20	44243	3391063	35.99
IOLCP	EQ	26-Apr-2022	481.90	489.00	500.90	475.10	479.35	479.20	488.50	611612	2987.73	20544	155383	25.41
IONEXCHANG	EQ	26-Apr-2022	1728.80	1750.00	1759.45	1712.30	1716.00	1721.75	1733.18	4318	74.84	1387	2224	51.51
IPCALAB	EQ	26-Apr-2022	999.30	1014.00	1016.40	992.10	999.00	1000.50	1001.69	130072	1302.91	8166	48861	37.56
IPL	EQ	26-Apr-2022	279.00	285.40	289.30	279.25	284.00	284.70	285.67	182782	522.15	3486	96223	52.64
IRB	EQ	26-Apr-2022	233.35	236.50	242.70	235.10	238.55	238.40	238.71	765046	1826.26	7363	283135	37.01
IRBINVIT	IV	26-Apr-2022	55.89	56.10	56.23	55.75	56.10	56.09	56.07	298458	167.35	547	285352	95.61
IRCON	EQ	26-Apr-2022	42.55	42.90	42.95	42.00	42.35	42.25	42.46	699738	297.09	6807	448973	64.16
IRCTC	EQ	26-Apr-2022	745.60	749.00	762.80	749.00	761.00	761.05	759.63	1581369	12012.61	48273	601569	38.04
IREDA	N4	26-Apr-2022	1080.00	1075.50	1075.50	1075.50	1075.50	1075.50	1075.50	836	8.99	5	836	100.00
IREDA	N7	26-Apr-2022	1207.50	1215.00	1215.00	1160.74	1160.74	1170.70	1170.71	167	1.96	3	167	100.00
IRFC	EQ	26-Apr-2022	22.30	22.30	22.40	22.25	22.30	22.30	22.32	4007088	894.41	9291	2735445	68.27
IRFC	N2	26-Apr-2022	1181.57	1183.12	1183.12	1183.12	1183.12	1183.12	1183.12	25	0.30	1	25	100.00
IRFC	N4	26-Apr-2022	1140.50	1142.01	1237.80	1142.01	1155.00	1155.00	1164.07	661	7.69	15	241	36.46
IRFC	N9	26-Apr-2022	1056.45	1061.18	1061.18	1061.18	1061.18	1061.18	1061.18	25	0.27	1	25	100.00
IRFC	NA	26-Apr-2022	1216.00	1211.10	1221.00	1200.00	1207.00	1207.00	1207.20	1260	15.21	12	1060	84.13
IRFC	NE	26-Apr-2022	1279.20	1238.20	1240.00	1238.20	1238.54	1238.38	1238.38	1000	12.38	3	1000	100.00
IRFC	NI	26-Apr-2022	1127.99	1115.00	1119.99	1102.01	1119.99	1119.99	1103.88	105	1.16	8	100	95.24
IRFC	NJ	26-Apr-2022	1198.00	1202.00	1202.00	1195.00	1195.00	1195.00	1199.38	473	5.67	5	473	100.00
IRFC	NK	26-Apr-2022	1282.50	1280.00	1280.20	1280.00	1280.00	1280.00	1280.10	105	1.34	8	55	52.38
IRFC	NO	26-Apr-2022	1233.99	1222.01	1235.99	1222.01	1235.99	1235.99	1232.36	511	6.30	22	410	80.23
IRIS	EQ	26-Apr-2022	107.10	108.50	109.05	104.55	104.75	105.35	106.30	20341	21.62	742	13281	65.29
IRISDOREME	EQ	26-Apr-2022	228.45	224.00	232.15	224.00	224.00	226.25	229.57	30457	69.92	432	2955	9.70
ISEC	EQ	26-Apr-2022	584.60	599.40	599.40	578.00	581.00	579.90	582.05	312703	1820.10	14422	148039	47.34
ISFT	EQ	26-Apr-2022	173.55	174.10	184.85	174.10	178.35	178.90	179.16	22049	39.50	513	14941	67.76
ISGEC	EQ	26-Apr-2022	554.35	555.50	561.00	549.35	555.00	554.25	556.66	46676	259.82	4033	22533	48.28
ISMTLTD	EQ	26-Apr-2022	63.40	63.85	66.45	63.00	64.50	64.15	64.43	167941	108.21	1114	100395	59.78
ITC	EQ	26-Apr-2022	255.25	256.60	260.70	256.25	258.85	258.95	258.60	20536714	53108.91	110569	10774226	52.46
ITDC	EQ	26-Apr-2022	369.10	370.95	380.80	368.85	370.20	370.55	374.03	29447	110.14	2210	8055	27.35
ITDCEM	EQ	26-Apr-2022	69.10	69.75	70.30	68.90	69.80	69.90	69.72	336683	234.75	4174	199583	59.28
ITI	EQ	26-Apr-2022	101.40	101.10	102.90	101.10	101.90	101.70	101.86	78386	79.84	2588	34002	43.38
IVC	EQ	26-Apr-2022	7.65	7.70	8.20	7.65	7.95	7.90	7.96	273288	21.77	605	178350	65.26
IVP	EQ	26-Apr-2022	150.75	150.05	159.70	150.05	157.65	158.95	155.95	19096	29.78	641	11146	58.37
IVZINGOLD	EQ	26-Apr-2022	4698.85	4665.05	4665.05	4630.60	4665.00	4664.80	4658.45	142	6.61	28	131	92.25
IVZINNIFTY	EQ	26-Apr-2022	1856.95	1900.00	1900.00	1800.00	1882.75	1882.75	1871.05	19	0.36	7	1	5.26
IWEL	EQ	26-Apr-2022	670.95	699.00	701.00	660.00	667.05	671.60	681.44	592	4.03	82	293	49.49
IZMO	EQ	26-Apr-2022	86.00	86.35	87.75	83.80	85.00	85.00	85.11	35900	30.55	579	23078	64.28
J&KBANK	EQ	26-Apr-2022	31.40	31.80	32.10	30.85	31.15	31.05	31.29	3282508	1026.98	7519	1724402	52.53
JAGRAN	EQ	26-Apr-2022	67.35	68.40	69.80	66.30	68.25	68.25	67.91	434839	295.28	5419	229723	52.83
JAGSNPHARM	EQ	26-Apr-2022	304.10	310.50	315.00	305.10	305.10	306.00	310.33	28819	89.43	1030	13324	46.23
JAIBALAJI	EQ	26-Apr-2022	59.75	60.50	61.70	57.50	57.55	58.00	58.56	271271	158.85	2707	175568	64.72
JAICORPLTD	EQ	26-Apr-2022	124.95	126.15	130.10	126.05	127.50	127.60	127.81	2064124	2638.11	14923	351767	17.04
JAINAM	SM	26-Apr-2022	190.00	190.00	190.00	190.00	190.00	190.00	190.00	2000	3.80	1	2000	100.00
JAINSTUDIO	BZ	26-Apr-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	948	0.03	3	-	-
JAIPURKURT	EQ	26-Apr-2022	68.15	68.30	71.45	68.30	69.05	69.85	70.17	6861	4.81	261	1922	28.01
JAMNAAUTO	EQ	26-Apr-2022	110.75	111.50	119.20	111.25	117.00	117.10	116.58	5816871	6781.51	53082	1672037	28.74
JASH	EQ	26-Apr-2022	658.10	694.00	694.00	651.35	660.05	661.90	669.20	9440	63.17	478	5736	60.76
JAYAGROGN	EQ	26-Apr-2022	291.80	294.70	304.00	287.00	292.65	291.65	294.82	124946	368.37	4000	57066	45.67
JAYBARMARU	EQ	26-Apr-2022	156.55	158.50	162.65	157.55	161.95	160.55	160.90	25858	41.61	698	14197	54.90
JAYNECOIND	EQ	26-Apr-2022	23.40	23.85	23.85	23.10	23.10	23.25	23.35	53513	12.50	454	39991	74.73
JAYSREETEA	EQ	26-Apr-2022	112.95	113.90	123.80	113.90	117.30	117.25	119.60	939978	1124.22	16732	281561	29.95
JBCHEPHARM	EQ	26-Apr-2022	1706.60	1718.80	1780.00	1703.45	1760.00	1760.10	1730.01	129562	2241.44	12845	90608	69.93
JBFIND	EQ	26-Apr-2022	15.30	15.35	15.80	14.75	14.95	14.95	15.16	75329	11.42	373	58142	77.18
JBMA	EQ	26-Apr-2022	573.60	585.00	589.90	552.60	555.75	557.10	568.14	127882	726.55	5825	81533	63.76
JCHAC	EQ	26-Apr-2022	1975.45	1985.00	2023.90	1978.00	2012.60	2009.95	1999.05	6736	134.66	1612	3538	52.52
JETAIRWAYS	BZ	26-Apr-2022	85.35	85.05	87.50	84.00	85.00	84.90	85.57	37569	32.15	584	-	-
JETFREIGHT	EQ	26-Apr-2022	67.45	68.50	68.50	62.90	63.60	63.25	64.49	39270	25.32	868	23224	59.14
JHS	EQ	26-Apr-2022	30.10	30.70	32.45	29.50	31.20	31.40	31.48	1130330	355.80	3939	556678	49.25
JINDALPHOT	EQ	26-Apr-2022	214.45	220.00	220.00	203.10	206.90	206.95	209.52	43766	91.70	1846	31055	70.96
JINDALPOLY	EQ	26-Apr-2022	1105.10	1117.40	1137.10	1109.00	1125.00	1120.00	1123.12	39007	438.10	3588	17576	45.06
JINDALSAW	EQ	26-Apr-2022	93.60	94.50	95.40	92.85	93.50	93.40	94.08	488877	459.94	6580	180302	36.88
JINDALSTEL	EQ	26-Apr-2022	526.20	531.25	534.50	523.05	524.45	525.15	528.06	5144109	27164.05	68558	1331467	25.88
JINDRILL	EQ	26-Apr-2022	232.70	231.50	238.45	231.10	232.65	233.70	233.74	32768	76.59	1166	17406	53.12
JINDWORLD	BE	26-Apr-2022	334.20	328.00	339.00	321.00	335.50	333.80	333.00	61945	206.28	1062	-	-
JISLDVREQS	EQ	26-Apr-2022	21.35	22.40	23.25	21.05	22.05	22.15	22.48	13276	2.98	137	8113	61.11
JISLJALEQS	EQ	26-Apr-2022	42.30	42.90	43.15	41.55	41.95	41.80	42.38	1758724	745.36	4309	984475	55.98
JITFINFRA	BE	26-Apr-2022	134.55	141.25	141.25	141.25	141.25	141.25	141.25	3494	4.94	51	-	-
JKCEMENT	EQ	26-Apr-2022	2556.35	2594.95	2660.00	2560.75	2601.10	2601.90	2611.88	166725	4354.66	15619	52871	31.71
JKIL	EQ	26-Apr-2022	205.50	206.55	214.40	206.55	209.35	209.70	210.52	330379	695.52	10314	147047	44.51
JKLAKSHMI	EQ	26-Apr-2022	439.05	443.00	460.00	433.90	437.90	437.70	440.93	187930	828.65	9244	77112	41.03
JKPAPER	EQ	26-Apr-2022	359.95	364.85	373.00	348.10	366.20	369.55	363.00	2484963	9020.40	42491	640801	25.79
JKTYRE	EQ	26-Apr-2022	126.20	127.60	134.50	127.60	132.35	132.85	131.54	2498987	3287.09	22804	505610	20.23
JMA	EQ	26-Apr-2022	76.50	78.10	79.45	75.55	78.25	77.40	77.66	16272	12.64	328	8818	54.19
JMCPROJECT	EQ	26-Apr-2022	82.65	82.85	87.20	82.85	84.80	84.70	84.61	57771	48.88	1567	30547	52.88
JMFINANCIL	EQ	26-Apr-2022	69.10	70.00	70.35	68.30	68.95	68.70	69.16	418279	289.28	3646	214206	51.21
JOCIL	EQ	26-Apr-2022	225.90	227.75	231.90	215.55	218.85	218.00	222.77	36930	82.27	1168	20976	56.80
JPASSOCIAT	EQ	26-Apr-2022	9.70	9.95	9.95	9.50	9.70	9.65	9.74	5620207	547.41	7283	3307723	58.85
JPINFRATEC	EQ	26-Apr-2022	3.00	3.00	3.05	2.90	2.95	2.95	2.96	2317821	68.54	5527	1589978	68.60
JPOLYINVST	EQ	26-Apr-2022	242.85	249.95	254.95	241.35	250.00	248.70	252.08	8436	21.27	370	5136	60.88
JPPOWER	EQ	26-Apr-2022	7.70	7.85	7.90	7.55	7.70	7.65	7.68	25666175	1972.17	34422	13582108	52.92
JSL	EQ	26-Apr-2022	190.55	193.10	196.80	187.70	189.00	188.95	190.53	946050	1802.54	16540	467475	49.41
JSLHISAR	EQ	26-Apr-2022	372.15	374.60	377.80	365.85	369.90	370.55	371.15	166411	617.64	7254	65917	39.61
JSLL	ST	26-Apr-2022	168.70	162.15	177.10	160.30	177.10	177.10	168.71	222000	374.53	174	203000	91.44
JSWENERGY	EQ	26-Apr-2022	329.65	332.70	346.10	331.00	346.10	346.10	344.85	1669909	5758.65	7570	787630	47.17
JSWHL	EQ	26-Apr-2022	4187.50	4259.30	4260.00	4156.00	4156.00	4194.45	4193.57	355	14.89	124	243	68.45
JSWISPL	EQ	26-Apr-2022	34.65	34.85	35.50	33.80	34.20	34.00	34.41	1731403	595.78	5413	1086965	62.78
JSWSTEEL	EQ	26-Apr-2022	715.70	722.35	724.30	713.05	721.05	721.20	719.66	3260695	23465.86	46193	889533	27.28
JTEKTINDIA	EQ	26-Apr-2022	80.70	81.50	82.50	80.05	82.00	82.15	81.63	103846	84.77	2096	45855	44.16
JTLINFRA	EQ	26-Apr-2022	245.20	247.85	250.65	239.00	241.45	240.05	244.58	195761	478.80	5947	71117	36.33
JUBLFOOD	EQ	26-Apr-2022	540.60	552.60	553.90	539.05	548.00	546.25	546.01	4684631	25578.43	112531	1742880	37.20
JUBLINDS	EQ	26-Apr-2022	482.45	489.15	497.00	482.65	486.85	486.60	487.83	6661	32.49	551	3414	51.25
JUBLINGREA	EQ	26-Apr-2022	502.05	507.35	512.75	496.45	499.50	498.60	503.09	312066	1569.98	7075	137192	43.96
JUBLPHARMA	EQ	26-Apr-2022	479.55	478.05	485.70	469.00	469.00	471.45	477.58	133752	638.77	7317	74196	55.47
JUNIORBEES	EQ	26-Apr-2022	443.78	449.94	501.50	443.78	455.00	453.77	450.88	61137	275.65	5160	39482	64.58
JUSTDIAL	EQ	26-Apr-2022	851.30	867.05	874.65	846.00	855.00	856.05	858.03	487745	4185.02	14698	75298	15.44
JYOTHYLAB	EQ	26-Apr-2022	160.55	162.05	163.45	157.10	157.90	157.75	159.14	398227	633.72	4792	297542	74.72
JYOTISTRUC	BZ	26-Apr-2022	19.50	19.85	20.10	19.00	19.50	19.85	19.60	47224	9.25	108	-	-
KABRAEXTRU	EQ	26-Apr-2022	416.70	422.90	436.70	421.50	427.25	426.00	430.31	50073	215.47	1929	26840	53.60
KAJARIACER	EQ	26-Apr-2022	1045.90	1048.00	1054.00	1029.55	1050.00	1045.55	1039.38	203380	2113.89	11517	159830	78.59
KAKATCEM	EQ	26-Apr-2022	259.50	263.40	264.90	255.10	262.90	260.70	260.69	24112	62.86	1559	10924	45.31
KALPATPOWR	EQ	26-Apr-2022	350.25	356.00	358.95	348.00	349.90	349.75	352.06	126965	446.99	4097	63317	49.87
KALYANIFRG	BE	26-Apr-2022	193.15	198.15	198.15	186.50	188.40	188.40	190.44	1272	2.42	22	-	-
KALYANKJIL	EQ	26-Apr-2022	61.95	62.95	63.75	62.45	63.00	63.20	63.02	417059	262.83	4276	202804	48.63
KAMATHOTEL	EQ	26-Apr-2022	77.35	77.10	88.85	77.10	88.80	86.90	84.66	656245	555.55	7376	245943	37.48
KAMDHENU	EQ	26-Apr-2022	247.55	249.60	255.50	244.40	254.50	252.70	250.62	98003	245.62	2526	51834	52.89
KANANIIND	BE	26-Apr-2022	26.75	26.00	28.05	25.70	27.00	27.50	27.12	65785	17.84	144	-	-
KANORICHEM	EQ	26-Apr-2022	127.75	129.00	130.50	125.55	128.25	127.50	127.80	19787	25.29	331	12392	62.63
KANPRPLA	EQ	26-Apr-2022	131.50	133.45	136.20	114.40	127.70	127.40	127.64	25751	32.87	639	13427	52.14
KANSAINER	EQ	26-Apr-2022	469.05	470.05	475.15	468.00	469.45	469.10	470.60	47476	223.42	2659	27207	57.31
KAPSTON	BE	26-Apr-2022	182.10	185.75	185.80	175.00	183.00	184.20	182.91	14618	26.74	362	-	-
KARMAENG	EQ	26-Apr-2022	31.80	32.00	34.95	30.75	34.95	34.95	34.06	46508	15.84	447	30094	64.71
KARURVYSYA	EQ	26-Apr-2022	48.90	49.35	50.85	49.30	49.60	49.80	50.11	4792332	2401.31	14620	3030560	63.24
KAUSHALYA	EQ	26-Apr-2022	6.05	6.35	6.35	5.75	5.75	5.75	5.99	257970	15.44	473	172886	67.02
KAVVERITEL	EQ	26-Apr-2022	10.80	11.30	11.30	10.60	11.25	11.15	11.14	30613	3.41	169	18304	59.79
KAYA	EQ	26-Apr-2022	398.20	404.20	406.75	397.55	403.85	403.75	403.15	14377	57.96	999	7812	54.34
KBCGLOBAL	EQ	26-Apr-2022	9.95	10.10	10.30	9.30	9.35	9.50	9.65	28475552	2747.63	12384	16757047	58.85
KCP	EQ	26-Apr-2022	119.15	120.70	123.75	119.50	120.50	119.95	120.77	98699	119.20	2705	53306	54.01
KCPSUGIND	EQ	26-Apr-2022	32.55	33.00	33.90	32.60	33.10	32.90	33.08	1008154	333.52	3795	458621	45.49
KDDL	EQ	26-Apr-2022	989.10	1025.00	1049.50	974.10	974.10	980.90	1005.58	14549	146.30	1424	8389	57.66
KEC	EQ	26-Apr-2022	379.35	381.90	393.20	381.55	386.45	386.90	388.37	183149	711.30	9381	69962	38.20
KECL	EQ	26-Apr-2022	27.95	29.00	29.00	27.90	28.00	28.05	28.46	171877	48.91	999	107321	62.44
KEERTI	EQ	26-Apr-2022	19.50	19.70	20.25	19.15	19.70	19.35	19.60	5471	1.07	39	4342	79.36
KEI	EQ	26-Apr-2022	1176.75	1198.50	1232.00	1184.00	1211.50	1211.15	1213.44	111402	1351.79	9346	39868	35.79
KELLTONTEC	EQ	26-Apr-2022	86.40	87.55	90.70	87.55	90.70	90.70	89.95	127874	115.02	1146	106690	83.43
KENNAMET	EQ	26-Apr-2022	1922.10	1958.00	1958.00	1916.20	1929.95	1927.45	1927.63	78046	1504.44	834	1364	1.75
KERNEX	BE	26-Apr-2022	190.85	195.00	199.95	193.00	194.00	194.55	196.58	5764	11.33	72	-	-
KESORAMIND	EQ	26-Apr-2022	60.45	61.10	63.70	61.00	61.20	61.35	62.08	1120948	695.86	5765	409803	36.56
KEYFINSERV	EQ	26-Apr-2022	112.15	117.80	119.05	111.00	113.25	111.45	115.07	6703	7.71	256	3772	56.27
KHADIM	EQ	26-Apr-2022	232.15	234.05	278.50	234.05	271.00	271.70	267.70	1383597	3703.91	28744	384705	27.80
KHAICHEM	EQ	26-Apr-2022	140.65	133.65	133.65	133.65	133.65	133.65	133.65	103798	138.73	1791	103644	99.85
KHAITANLTD	BE	26-Apr-2022	55.40	52.65	52.65	52.65	52.65	52.65	52.65	1353	0.71	37	-	-
KHANDSE	EQ	26-Apr-2022	24.20	25.30	26.60	23.00	26.50	26.30	25.57	41984	10.73	425	26354	62.77
KICL	EQ	26-Apr-2022	1759.05	1794.00	1794.60	1760.35	1763.00	1770.10	1772.76	567	10.05	152	425	74.96
KILITCH	EQ	26-Apr-2022	194.20	198.90	199.50	185.60	187.50	186.95	190.09	5313	10.10	256	4063	76.47
KIMS	EQ	26-Apr-2022	1350.20	1352.00	1369.75	1334.00	1335.00	1337.60	1348.31	146242	1971.79	5362	130599	89.30
KINGFA	EQ	26-Apr-2022	1142.40	1159.95	1160.00	1120.35	1128.05	1136.85	1136.97	6899	78.44	769	4309	62.46
KIOCL	EQ	26-Apr-2022	219.35	222.65	224.25	214.60	217.00	216.15	217.12	42640	92.58	1613	23272	54.58
KIRIINDUS	EQ	26-Apr-2022	506.35	512.70	516.45	505.25	509.00	509.35	508.84	92001	468.14	2972	50895	55.32
KIRLFER	EQ	26-Apr-2022	253.10	253.50	262.00	251.50	254.00	253.25	256.18	138838	355.68	5956	62863	45.28
KIRLOSBROS	EQ	26-Apr-2022	336.60	343.35	343.35	325.25	331.70	331.80	333.92	30656	102.37	1708	15870	51.77
KIRLOSENG	EQ	26-Apr-2022	157.40	158.20	163.60	157.60	158.30	158.95	159.45	1418988	2262.62	11915	1213836	85.54
KIRLOSIND	EQ	26-Apr-2022	1575.25	1587.05	1607.95	1550.00	1552.05	1564.00	1581.67	1261	19.94	592	664	52.66
KITEX	EQ	26-Apr-2022	272.10	273.50	282.95	268.55	271.50	271.05	275.84	477017	1315.83	9523	112923	23.67
KKCL	EQ	26-Apr-2022	219.70	222.45	223.30	215.15	216.00	216.25	219.12	60357	132.25	1552	39978	66.24
KMSUGAR	EQ	26-Apr-2022	40.25	41.40	41.55	39.00	40.15	40.15	40.37	902778	364.45	4392	437418	48.45
KNAGRI	SM	26-Apr-2022	219.15	227.00	238.95	218.00	238.95	235.65	228.09	254400	580.26	151	169600	66.67
KNRCON	EQ	26-Apr-2022	273.20	276.85	277.45	272.25	273.00	272.75	273.59	98929	270.66	5130	54121	54.71
KOHINOOR	EQ	26-Apr-2022	12.90	13.50	13.50	13.50	13.50	13.50	13.50	21527	2.91	21	21527	100.00
KOKUYOCMLN	EQ	26-Apr-2022	66.75	67.10	69.70	66.55	67.20	67.65	68.17	221621	151.08	2340	106539	48.07
KOLTEPATIL	EQ	26-Apr-2022	285.10	286.50	287.95	280.40	284.05	283.85	284.19	252541	717.70	8346	116372	46.08
KOPRAN	EQ	26-Apr-2022	269.75	272.70	275.90	259.60	261.00	261.15	264.92	209148	554.08	6104	108568	51.91
KOTAKALPHA	EQ	26-Apr-2022	33.54	33.99	33.99	32.83	33.69	33.62	33.50	629077	210.73	1272	305544	48.57
KOTAKBANK	EQ	26-Apr-2022	1728.85	1746.10	1748.00	1731.25	1741.50	1742.70	1740.44	1454777	25319.58	66720	854298	58.72
KOTAKBKETF	EQ	26-Apr-2022	363.40	370.99	379.71	363.21	365.97	366.71	366.21	54521	199.66	416	51775	94.96
KOTAKGOLD	EQ	26-Apr-2022	45.30	45.20	45.44	42.60	45.05	45.05	45.09	186023	83.88	570	126542	68.02
KOTAKIT	EQ	26-Apr-2022	32.21	32.21	32.80	32.00	32.28	32.26	32.32	42497	13.73	490	28004	65.90
KOTAKLOVOL	EQ	26-Apr-2022	12.84	12.84	13.22	12.46	12.80	12.75	12.65	5214	0.66	121	2849	54.64
KOTAKMID50	EQ	26-Apr-2022	81.26	91.00	91.00	81.65	81.95	82.13	84.13	2534	2.13	64	1954	77.11
KOTAKNIFTY	EQ	26-Apr-2022	179.30	180.98	181.98	180.60	181.18	181.17	181.06	19756	35.77	243	14682	74.32
KOTAKNV20	EQ	26-Apr-2022	95.11	103.95	103.95	95.02	95.20	95.74	95.87	7615	7.30	208	5616	73.75
KOTAKPSUBK	EQ	26-Apr-2022	269.02	271.15	276.60	271.15	274.50	273.26	274.67	22155	60.85	204	19126	86.33
KOTARISUG	EQ	26-Apr-2022	44.20	44.90	45.80	43.45	44.10	44.10	44.64	499942	223.19	3687	227765	45.56
KOTHARIPET	EQ	26-Apr-2022	109.60	112.85	116.30	109.00	110.00	109.95	111.29	424869	472.85	8271	179442	42.23
KOTHARIPRO	BE	26-Apr-2022	125.25	127.50	129.95	121.10	122.15	122.50	124.99	4471	5.59	78	-	-
KOTYARK	SM	26-Apr-2022	331.00	320.10	334.75	319.10	326.00	326.35	326.37	7600	24.80	16	4800	63.16
KOVAI	EQ	26-Apr-2022	1682.80	1702.80	1716.00	1688.05	1700.00	1703.20	1697.75	787	13.36	155	429	54.51
KPIGLOBAL	EQ	26-Apr-2022	548.90	559.90	567.00	535.20	541.00	544.65	545.75	92455	504.57	11646	38329	41.46
KPITTECH	EQ	26-Apr-2022	524.35	536.75	538.00	520.00	522.55	521.40	526.11	1100622	5790.47	56591	579018	52.61
KPRMILL	EQ	26-Apr-2022	657.40	664.80	667.65	650.60	654.95	657.25	660.07	89373	589.93	6397	53458	59.81
KRBL	EQ	26-Apr-2022	253.10	255.00	263.80	255.00	256.00	257.55	259.32	1410578	3657.95	21360	483550	34.28
KREBSBIO	EQ	26-Apr-2022	162.95	164.80	165.95	158.20	161.85	160.00	162.05	24838	40.25	417	17608	70.89
KRIDHANINF	EQ	26-Apr-2022	5.45	5.40	5.75	5.40	5.60	5.55	5.59	58835	3.29	188	44140	75.02
KRISHANA	EQ	26-Apr-2022	317.70	321.80	321.80	313.00	318.95	317.20	316.58	15589	49.35	498	12861	82.50
KRISHIVAL	SM	26-Apr-2022	105.05	110.30	110.30	105.05	105.05	110.15	110.18	129000	142.13	30	117000	90.70
KRISHNADEF	SM	26-Apr-2022	110.25	111.95	114.90	101.20	111.00	110.00	106.88	171000	182.76	57	102000	59.65
KRITI	EQ	26-Apr-2022	112.25	115.90	116.95	112.95	113.85	113.50	114.93	67278	77.32	1876	35770	53.17
KRSNAA	EQ	26-Apr-2022	600.95	615.00	630.00	609.75	628.50	626.35	622.29	220733	1373.60	9595	100913	45.72
KSB	EQ	26-Apr-2022	1318.65	1340.75	1342.55	1313.80	1337.00	1331.00	1327.74	14562	193.35	2844	5021	34.48
KSCL	EQ	26-Apr-2022	591.55	593.00	600.90	573.00	579.50	577.65	585.99	102868	602.80	4571	48427	47.08
KSL	EQ	26-Apr-2022	312.35	314.00	322.35	313.90	314.90	315.10	315.95	13341	42.15	754	7216	54.09
KSOLVES	SM	26-Apr-2022	343.45	350.00	350.00	342.00	344.00	344.60	345.66	14000	48.39	19	10800	77.14
KTKBANK	EQ	26-Apr-2022	62.40	63.00	63.45	62.70	62.90	63.00	63.03	645700	406.96	2721	333043	51.58
KUANTUM	EQ	26-Apr-2022	86.40	87.90	89.00	84.10	84.65	84.55	86.37	181445	156.72	1164	47349	26.10
L&TFH	EQ	26-Apr-2022	86.50	88.00	91.05	87.10	89.15	89.40	89.19	21224782	18930.17	63819	3873819	18.25
L&TFINANCE	NG	26-Apr-2022	1146.80	1120.01	1120.01	1116.00	1116.00	1118.40	1118.40	100	1.12	3	100	100.00
L&TFINANCE	NU	26-Apr-2022	1080.00	1085.00	1086.00	1085.00	1086.00	1086.00	1085.33	60	0.65	2	60	100.00
L&TFINANCE	NY	26-Apr-2022	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	1	25	100.00
L&TFINANCE	Y1	26-Apr-2022	1215.10	1218.10	1218.10	1215.50	1215.50	1215.50	1217.60	1000	12.18	7	1000	100.00
L&TFINANCE	Y3	26-Apr-2022	1015.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	60	0.61	2	60	100.00
L&TFINANCE	Y5	26-Apr-2022	1061.01	1060.00	1063.01	1060.00	1063.01	1063.01	1062.56	490	5.21	7	490	100.00
L&TFINANCE	Y9	26-Apr-2022	1082.51	1081.00	1085.00	1081.00	1083.00	1083.00	1083.41	255	2.76	7	250	98.04
LAGNAM	EQ	26-Apr-2022	85.70	86.90	87.00	81.45	83.55	83.05	82.92	73610	61.04	723	41256	56.05
LAKPRE	BZ	26-Apr-2022	7.10	7.45	7.45	6.75	7.15	7.15	7.17	21674	1.55	59	-	-
LALPATHLAB	EQ	26-Apr-2022	2724.50	2739.00	2764.50	2695.00	2718.90	2718.30	2728.22	115289	3145.34	13579	43443	37.68
LAMBODHARA	EQ	26-Apr-2022	106.05	106.50	109.70	106.05	106.60	106.75	107.56	13116	14.11	489	5762	43.93
LAOPALA	EQ	26-Apr-2022	348.55	354.00	356.35	338.00	339.50	340.70	342.79	433923	1487.45	18313	223911	51.60
LASA	EQ	26-Apr-2022	56.85	58.00	60.30	57.25	57.75	57.90	58.48	272188	159.16	2394	201449	74.01
LATENTVIEW	EQ	26-Apr-2022	455.90	460.30	463.60	448.10	450.50	449.75	454.96	343218	1561.49	15757	161103	46.94
LAURUSLABS	EQ	26-Apr-2022	593.90	597.35	603.20	570.00	573.85	572.10	582.91	2150862	12537.64	33719	940846	43.74
LAXMICOT	EQ	26-Apr-2022	26.85	27.15	27.75	26.15	26.35	26.90	27.20	22416	6.10	313	14672	65.45
LAXMIMACH	EQ	26-Apr-2022	9544.35	9555.00	9726.95	9555.00	9650.00	9650.60	9653.32	1734	167.39	679	704	40.60
LCCINFOTEC	EQ	26-Apr-2022	3.80	3.95	3.95	3.70	3.70	3.70	3.74	143818	5.38	379	96197	66.89
LEMONTREE	EQ	26-Apr-2022	64.75	65.90	67.00	64.55	65.70	65.55	65.57	3707348	2431.00	17648	1195161	32.24
LEXUS	SM	26-Apr-2022	45.35	46.30	47.60	46.30	47.60	47.60	47.57	42000	19.98	26	42000	100.00
LFIC	EQ	26-Apr-2022	112.70	112.70	113.80	106.05	106.05	106.55	107.94	2993	3.23	115	1584	52.92
LGBBROSLTD	EQ	26-Apr-2022	617.00	629.00	632.55	620.05	629.00	625.20	625.99	111143	695.74	5310	40322	36.28
LGBFORGE	EQ	26-Apr-2022	11.85	11.90	12.40	11.55	11.70	11.70	11.79	232175	27.36	682	161511	69.56
LIBAS	EQ	26-Apr-2022	25.30	25.30	25.75	25.20	25.25	25.30	25.39	35555	9.03	249	28307	79.61
LIBERTSHOE	EQ	26-Apr-2022	158.00	164.20	178.00	160.75	171.65	173.00	173.16	1241826	2150.39	20541	338528	27.26
LICHSGFIN	EQ	26-Apr-2022	364.95	371.35	383.85	370.00	382.25	382.90	379.44	4661924	17689.28	50119	1408582	30.21
LICNETFGSC	EQ	26-Apr-2022	22.22	21.13	22.64	21.13	22.32	22.19	22.26	9988	2.22	153	4076	40.81
LICNETFN50	EQ	26-Apr-2022	182.49	186.15	186.15	182.05	183.50	183.51	184.40	453	0.84	47	363	80.13
LICNETFSEN	EQ	26-Apr-2022	608.00	611.58	622.80	608.00	612.57	612.59	612.65	1702	10.43	49	1655	97.24
LICNFNHGP	EQ	26-Apr-2022	183.00	183.00	185.50	183.00	184.75	184.99	184.82	1419	2.62	35	1127	79.42
LIKHITHA	EQ	26-Apr-2022	307.45	307.10	315.85	305.55	309.00	308.05	309.39	17075	52.83	718	11263	65.96
LINC	EQ	26-Apr-2022	290.75	299.00	299.00	281.55	284.30	284.60	286.18	2986	8.55	143	1423	47.66
LINCOLN	EQ	26-Apr-2022	336.75	339.00	341.65	332.85	334.25	333.85	336.79	16306	54.92	1185	8149	49.98
LINDEINDIA	EQ	26-Apr-2022	3480.65	3500.00	3597.00	3429.75	3465.00	3462.50	3515.21	131078	4607.66	18038	33131	25.28
LIQUIDBEES	EQ	26-Apr-2022	1000.00	1002.00	1002.00	999.35	1000.00	999.99	1000.00	1351596	13515.91	5490	1142663	84.54
LIQUIDETF	EQ	26-Apr-2022	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	19103	191.03	55	12565	65.78
LODHA	EQ	26-Apr-2022	985.85	1010.00	1019.80	992.70	1011.10	1012.00	1008.44	72929	735.45	8190	44059	60.41
LOKESHMACH	EQ	26-Apr-2022	93.75	94.90	96.70	91.50	92.50	92.15	93.14	147719	137.59	2381	84375	57.12
LOTUSEYE	EQ	26-Apr-2022	57.20	58.35	58.35	56.20	57.00	56.80	56.83	1787	1.02	84	1420	79.46
LOVABLE	EQ	26-Apr-2022	160.25	163.00	166.40	158.90	159.65	159.80	161.84	52297	84.64	1855	30710	58.72
LPDC	EQ	26-Apr-2022	8.10	7.75	8.00	7.75	7.90	7.90	7.87	38439	3.02	233	25862	67.28
LSIL	EQ	26-Apr-2022	16.00	15.55	16.80	15.20	16.75	15.90	15.69	7461954	1171.06	8267	3663713	49.10
LT	EQ	26-Apr-2022	1657.35	1680.00	1703.10	1664.00	1699.45	1699.95	1679.52	2440990	40996.85	86991	1570478	64.34
LTI	EQ	26-Apr-2022	4856.05	4918.00	4930.15	4780.80	4809.50	4817.10	4839.92	718852	34791.88	68281	266457	37.07
LTTS	EQ	26-Apr-2022	4010.60	4084.70	4089.95	4022.40	4049.00	4040.15	4052.83	178009	7214.40	17710	47695	26.79
LUMAXIND	EQ	26-Apr-2022	978.05	982.95	999.95	957.00	975.80	982.20	983.27	4772	46.92	718	2326	48.74
LUMAXTECH	EQ	26-Apr-2022	172.95	175.45	179.80	175.10	178.00	177.50	177.05	85701	151.73	2705	41916	48.91
LUPIN	EQ	26-Apr-2022	725.40	734.00	760.50	733.00	758.75	758.60	752.47	1380761	10389.76	33225	287530	20.82
LUXIND	EQ	26-Apr-2022	2363.45	2378.00	2405.00	2345.00	2360.00	2362.90	2368.62	26145	619.27	5251	11476	43.89
LXCHEM	EQ	26-Apr-2022	418.65	425.00	430.95	420.05	421.05	421.70	424.71	512641	2177.25	14598	183814	35.86
LYKALABS	EQ	26-Apr-2022	180.55	180.55	185.00	177.10	178.95	178.60	179.32	83425	149.60	2026	65956	79.06
LYPSAGEMS	EQ	26-Apr-2022	6.55	6.50	6.85	6.35	6.40	6.40	6.49	32986	2.14	123	16655	50.49
M&M	EQ	26-Apr-2022	904.00	906.60	942.90	906.60	939.65	940.15	935.55	6384561	59730.88	165183	3384915	53.02
M&MFIN	EQ	26-Apr-2022	176.10	177.50	183.70	177.50	183.00	183.05	181.93	3725988	6778.78	33025	1427839	38.32
M&MFIN	N1	26-Apr-2022	1081.00	1083.00	1085.00	1083.00	1085.00	1085.00	1083.86	70	0.76	4	70	100.00
M&MFIN	N2	26-Apr-2022	1138.75	1136.90	1136.90	1132.40	1134.50	1132.82	1135.11	125	1.42	6	115	92.00
M15RG	MF	26-Apr-2022	14.99	15.04	15.08	15.00	15.08	15.08	15.04	1000	0.15	7	1000	100.00
MAANALU	EQ	26-Apr-2022	135.75	145.00	145.00	134.20	134.20	135.15	137.61	48308	66.48	2046	25969	53.76
MACPOWER	EQ	26-Apr-2022	236.60	236.60	243.55	235.05	237.00	240.90	239.52	36405	87.20	719	25136	69.05
MADHAV	EQ	26-Apr-2022	59.05	60.15	60.45	57.15	58.85	57.80	58.69	39099	22.95	509	18642	47.68
MADHAVBAUG	SM	26-Apr-2022	202.00	203.00	203.00	203.00	203.00	203.00	203.00	1600	3.25	1	1600	100.00
MADHUCON	BE	26-Apr-2022	6.90	7.00	7.15	6.70	6.90	6.80	6.85	34714	2.38	153	-	-
MADRASFERT	EQ	26-Apr-2022	55.30	55.90	57.85	54.60	56.05	55.80	56.39	835234	470.95	5283	327631	39.23
MAESGETF	EQ	26-Apr-2022	28.68	28.83	29.19	28.82	29.19	29.07	29.00	254719	73.87	73	250753	98.44
MAFANG	EQ	26-Apr-2022	42.42	43.89	43.89	42.60	42.80	42.73	43.04	530717	228.41	3728	410133	77.28
MAFSETF	EQ	26-Apr-2022	16.67	16.85	16.87	16.74	16.80	16.78	16.79	62528	10.50	195	46354	74.13
MAGADSUGAR	EQ	26-Apr-2022	405.60	411.85	421.65	400.00	404.00	404.30	410.86	112604	462.65	8210	40508	35.97
MAGNUM	EQ	26-Apr-2022	15.30	14.65	15.95	14.55	14.55	14.55	14.79	231067	34.16	531	157894	68.33
MAHABANK	EQ	26-Apr-2022	17.90	18.00	18.25	17.95	18.00	18.05	18.08	1828675	330.65	2752	758064	41.45
MAHAPEXLTD	EQ	26-Apr-2022	94.50	98.90	100.00	94.80	95.50	96.45	96.54	5214	5.03	265	1652	31.68
MAHASTEEL	EQ	26-Apr-2022	85.90	85.90	85.95	81.85	83.00	84.25	83.91	22255	18.67	457	12313	55.33
MAHEPC	EQ	26-Apr-2022	100.95	101.95	115.00	101.00	110.90	111.20	109.82	384950	422.75	6047	149329	38.79
MAHESHWARI	EQ	26-Apr-2022	107.90	110.00	117.90	109.15	112.70	113.05	114.14	1516834	1731.26	16377	462704	30.50
MAHICKRA	SM	26-Apr-2022	76.50	80.00	80.00	80.00	80.00	80.00	80.00	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	26-Apr-2022	198.90	216.10	235.00	215.00	225.70	223.55	226.53	16419395	37195.61	146285	1841369	11.21
MAHKTECH	EQ	26-Apr-2022	12.63	13.60	14.00	12.95	13.74	13.64	13.38	632239	84.58	859	456489	72.20
MAHLIFE	EQ	26-Apr-2022	368.85	372.90	384.20	369.00	372.00	372.85	374.76	137554	515.50	8539	45524	33.10
MAHLOG	EQ	26-Apr-2022	476.85	479.00	487.70	471.05	474.15	475.60	479.31	42381	203.14	4125	16576	39.11
MAHSCOOTER	EQ	26-Apr-2022	3951.90	3880.00	3974.00	3819.90	3960.00	3946.60	3916.52	12976	508.21	3021	3773	29.08
MAHSEAMLES	EQ	26-Apr-2022	574.80	582.70	599.90	581.00	587.00	586.55	590.61	215708	1274.00	8608	49892	23.13
MAITHANALL	EQ	26-Apr-2022	1318.05	1328.00	1343.50	1297.90	1318.00	1314.60	1316.89	124040	1633.47	11762	48781	39.33
MALLCOM	EQ	26-Apr-2022	829.95	860.00	860.00	805.00	805.00	811.05	820.03	1253	10.27	311	696	55.55
MALUPAPER	EQ	26-Apr-2022	35.45	35.30	36.45	35.00	35.50	35.20	35.49	40972	14.54	412	18650	45.52
MAM150ETF	EQ	26-Apr-2022	11.14	11.25	11.31	11.21	11.30	11.27	11.28	25917	2.92	191	22678	87.50
MAMFGETF	EQ	26-Apr-2022	79.97	81.11	81.41	80.95	81.40	81.19	81.24	8826	7.17	52	6807	77.12
MAN50ETF	EQ	26-Apr-2022	175.62	177.78	178.16	176.30	178.02	178.02	177.50	4749	8.43	120	4038	85.03
MANAKALUCO	EQ	26-Apr-2022	24.10	24.60	25.20	23.70	24.25	24.20	24.27	82034	19.91	660	42409	51.70
MANAKCOAT	EQ	26-Apr-2022	25.65	26.60	26.60	25.65	25.90	26.05	25.91	27716	7.18	352	19271	69.53
MANAKSIA	EQ	26-Apr-2022	83.70	85.30	87.05	83.00	83.60	83.50	85.05	173568	147.62	3424	93891	54.09
MANAKSTEEL	EQ	26-Apr-2022	44.20	45.50	53.00	44.00	46.00	46.10	46.47	164898	76.62	1495	74987	45.47
MANALIPETC	EQ	26-Apr-2022	135.15	137.40	138.45	130.60	131.95	131.55	133.99	1360994	1823.60	11587	522459	38.39
MANAPPURAM	EQ	26-Apr-2022	115.05	117.20	118.10	115.60	118.00	117.70	116.81	2588429	3023.58	13061	647002	25.00
MANGALAM	EQ	26-Apr-2022	123.85	124.95	125.00	120.00	120.70	120.65	121.95	49425	60.28	1459	31351	63.43
MANGCHEFER	EQ	26-Apr-2022	117.00	118.25	122.00	116.25	116.55	117.30	119.18	1072320	1277.99	11137	525694	49.02
MANGLMCEM	EQ	26-Apr-2022	366.75	372.25	391.65	372.25	389.55	387.75	384.63	40423	155.48	2092	19914	49.26
MANINDS	EQ	26-Apr-2022	98.35	99.95	100.35	98.75	100.25	99.90	99.58	197561	196.72	4744	108445	54.89
MANINFRA	EQ	26-Apr-2022	104.00	105.50	107.45	102.60	104.80	104.50	105.93	222486	235.67	4554	122881	55.23
MANORG	EQ	26-Apr-2022	874.75	875.10	894.30	862.10	873.00	868.30	877.37	13933	122.24	2395	5477	39.31
MANUGRAPH	EQ	26-Apr-2022	15.30	16.05	16.05	15.60	16.05	16.05	16.01	24346	3.90	131	23823	97.85
MANXT50	EQ	26-Apr-2022	423.52	428.98	434.13	428.31	434.13	432.36	431.33	6078	26.22	94	5711	93.96
MANYAVAR	EQ	26-Apr-2022	1054.90	1074.40	1111.10	1060.05	1097.00	1094.10	1086.78	199483	2167.94	18554	57277	28.71
MAPMYINDIA	EQ	26-Apr-2022	1564.95	1583.90	1589.70	1521.25	1537.00	1538.25	1554.85	76852	1194.93	5932	27425	35.69
MARALOVER	EQ	26-Apr-2022	99.30	103.75	103.75	99.10	102.00	101.55	101.86	36199	36.87	544	26599	73.48
MARATHON	EQ	26-Apr-2022	154.70	155.00	156.80	140.35	141.50	142.40	145.58	210560	306.53	4906	90241	42.86
MARICO	EQ	26-Apr-2022	515.55	516.30	532.50	516.30	529.00	530.30	528.04	2196486	11598.22	60058	1043623	47.51
MARINE	EQ	26-Apr-2022	32.05	32.80	32.85	31.80	32.00	32.05	32.17	111471	35.86	993	80335	72.07
MARKSANS	EQ	26-Apr-2022	54.45	55.20	55.80	55.00	55.30	55.30	55.35	564297	312.32	4065	285856	50.66
MARSHALL	EQ	26-Apr-2022	37.65	37.65	41.40	37.50	41.40	41.15	39.80	52115	20.74	335	39865	76.49
MARUTI	EQ	26-Apr-2022	7912.35	8000.00	8067.50	7830.00	7888.00	7906.75	7941.16	801963	63685.19	85041	297027	37.04
MASFIN	EQ	26-Apr-2022	634.40	640.80	649.00	633.00	637.00	639.00	642.41	45890	294.80	5097	17644	38.45
MASKINVEST	BE	26-Apr-2022	35.60	35.60	37.35	34.20	37.35	37.30	36.92	1428	0.53	33	-	-
MASPTOP50	EQ	26-Apr-2022	27.80	29.49	29.60	27.82	28.15	28.12	28.27	95156	26.91	306	70134	73.70
MASTEK	EQ	26-Apr-2022	2890.85	2940.70	2954.95	2836.65	2880.00	2845.45	2879.52	58019	1670.67	10629	29068	50.10
MATRIMONY	EQ	26-Apr-2022	738.95	750.05	780.00	745.10	746.50	753.10	758.13	37253	282.43	4867	9733	26.13
MAWANASUG	EQ	26-Apr-2022	161.75	164.10	169.60	161.25	164.00	163.20	165.48	336147	556.26	4227	150494	44.77
MAXHEALTH	EQ	26-Apr-2022	414.35	419.85	419.85	403.95	407.50	409.55	410.43	1074920	4411.84	25300	542558	50.47
MAXIND	EQ	26-Apr-2022	76.80	77.05	81.00	76.90	77.40	77.10	77.96	191037	148.94	1335	93466	48.93
MAXVIL	EQ	26-Apr-2022	109.95	110.10	115.00	104.80	106.90	107.00	109.15	184029	200.87	4252	114209	62.06
MAYURUNIQ	EQ	26-Apr-2022	385.25	390.00	393.75	380.05	381.30	381.75	384.71	53461	205.67	2467	30619	57.27
MAZDA	EQ	26-Apr-2022	521.05	528.40	535.00	522.00	526.00	527.05	527.47	2150	11.34	246	1389	64.60
MAZDOCK	EQ	26-Apr-2022	319.00	322.00	325.40	312.30	314.00	315.20	319.77	593225	1896.95	10282	160097	26.99
MBAPL	EQ	26-Apr-2022	424.35	411.00	444.00	411.00	439.90	437.90	432.39	18384	79.49	724	10667	58.02
MBECL	BE	26-Apr-2022	7.05	7.05	7.05	6.70	6.70	6.70	6.84	284008	19.44	358	-	-
MBLINFRA	EQ	26-Apr-2022	24.80	25.45	25.75	24.50	25.00	24.70	25.09	74288	18.64	513	46409	62.47
MCDOWELL-N	EQ	26-Apr-2022	844.30	855.00	871.85	850.85	869.25	870.35	866.40	1301427	11275.53	41156	631306	48.51
MCL	BE	26-Apr-2022	30.80	32.00	32.00	30.50	30.80	31.10	30.96	15460	4.79	204	-	-
MCLEODRUSS	EQ	26-Apr-2022	25.05	25.35	25.95	24.70	25.00	24.90	25.26	678097	171.26	1614	468120	69.03
MCX	EQ	26-Apr-2022	1359.35	1369.95	1383.90	1360.25	1366.55	1367.20	1368.16	147424	2017.00	9250	50830	34.48
MEDICAMEQ	EQ	26-Apr-2022	689.15	702.05	710.00	677.50	682.10	683.75	690.12	8454	58.34	713	4440	52.52
MEDPLUS	EQ	26-Apr-2022	993.15	1002.00	1004.85	983.10	987.00	988.15	994.05	164122	1631.45	13434	34451	20.99
MEGASOFT	EQ	26-Apr-2022	50.35	48.00	51.40	48.00	48.65	48.85	49.06	257342	126.26	1614	174699	67.89
MEGASTAR	EQ	26-Apr-2022	146.95	152.95	157.00	147.00	151.50	151.60	153.01	22414	34.30	866	15964	71.22
MELSTAR	BZ	26-Apr-2022	3.85	3.85	3.85	3.85	3.85	3.85	3.85	2278	0.09	11	-	-
MENONBE	EQ	26-Apr-2022	86.25	87.70	88.50	85.55	86.55	86.55	86.46	50025	43.25	913	25006	49.99
MEP	EQ	26-Apr-2022	24.30	25.50	25.50	25.50	25.50	25.50	25.50	568582	144.99	284	568328	99.96
MERCATOR	EQ	26-Apr-2022	1.90	1.85	1.90	1.85	1.85	1.85	1.86	1902278	35.29	853	1335619	70.21
METALFORGE	BZ	26-Apr-2022	5.85	5.95	5.95	5.60	5.80	5.80	5.63	16751	0.94	62	-	-
METROBRAND	EQ	26-Apr-2022	566.20	579.00	588.55	567.00	569.00	572.10	578.98	128639	744.79	8888	56442	43.88
METROPOLIS	EQ	26-Apr-2022	2400.90	2423.60	2485.00	2375.05	2396.95	2390.75	2395.81	320152	7670.23	14131	237134	74.07
MFL	EQ	26-Apr-2022	1294.25	1358.95	1526.00	1350.00	1385.00	1397.30	1435.15	3073709	44112.28	157846	511149	16.63
MFSL	EQ	26-Apr-2022	723.70	737.10	757.00	729.00	751.65	753.60	740.83	398383	2951.35	17431	179482	45.05
MGEL	EQ	26-Apr-2022	220.80	222.00	225.00	209.80	223.00	215.95	220.45	87905	193.79	693	32821	37.34
MGL	EQ	26-Apr-2022	808.00	812.00	824.95	810.45	822.15	822.40	818.99	231222	1893.67	11890	112232	48.54
MHHL	SM	26-Apr-2022	40.05	39.05	44.05	39.05	44.05	43.20	42.13	42000	17.69	14	36000	85.71
MHLXMIRU	EQ	26-Apr-2022	152.80	152.75	157.40	150.00	152.00	151.45	153.29	14677	22.50	447	9751	66.44
MHRIL	EQ	26-Apr-2022	245.10	247.55	251.90	246.25	251.35	250.35	248.70	237199	589.92	8593	94609	39.89
MICEL	EQ	26-Apr-2022	18.50	19.40	19.40	18.85	19.20	19.30	19.34	473014	91.50	1467	356326	75.33
MIDHANI	EQ	26-Apr-2022	202.40	205.20	211.80	205.05	207.00	206.90	208.36	1358188	2829.91	21040	400161	29.46
MILTON	SM	26-Apr-2022	16.65	17.45	17.45	16.00	16.00	16.00	16.50	13200	2.18	3	8800	66.67
MINDACORP	EQ	26-Apr-2022	265.90	267.95	274.40	250.75	256.55	256.65	264.01	1461569	3858.70	24351	431914	29.55
MINDAIND	EQ	26-Apr-2022	936.25	938.40	941.95	909.00	920.00	919.55	922.48	294333	2715.15	23948	177177	60.20
MINDSPACE	RR	26-Apr-2022	349.48	352.69	352.69	348.00	349.97	348.59	349.05	79624	277.93	1570	72378	90.90
MINDTECK	EQ	26-Apr-2022	145.30	152.95	159.80	145.60	159.80	159.80	157.16	34158	53.68	703	16954	49.63
MINDTREE	EQ	26-Apr-2022	3722.55	3775.10	3787.00	3685.65	3701.25	3699.40	3723.59	564524	21020.57	35724	176576	31.28
MIRCELECTR	EQ	26-Apr-2022	19.10	19.45	20.15	19.30	19.95	19.75	19.74	437344	86.34	1366	276879	63.31
MIRZAINT	EQ	26-Apr-2022	216.45	222.00	230.40	221.10	224.00	224.30	225.13	2027983	4565.52	34797	611616	30.16
MITCON	EQ	26-Apr-2022	89.05	92.40	92.40	88.00	88.30	90.05	89.83	8417	7.56	164	5730	68.08
MITTAL	EQ	26-Apr-2022	14.00	14.00	14.40	13.40	13.80	13.80	13.87	45195	6.27	275	31853	70.48
MMFL	EQ	26-Apr-2022	843.75	848.95	858.80	811.40	820.00	817.30	828.52	22182	183.78	2834	11660	52.57
MMP	EQ	26-Apr-2022	196.35	197.00	202.65	190.35	193.10	193.10	196.77	25384	49.95	602	13215	52.06
MMTC	EQ	26-Apr-2022	48.30	49.05	49.40	47.40	47.65	47.65	48.33	2620361	1266.42	10087	806343	30.77
MODIRUBBER	BE	26-Apr-2022	67.75	68.95	68.95	65.25	67.40	67.35	67.28	1300	0.87	37	-	-
MODISNME	EQ	26-Apr-2022	71.75	71.75	73.15	70.50	71.25	70.80	71.41	46737	33.37	1077	30190	64.60
MOGSEC	EQ	26-Apr-2022	49.14	49.05	49.17	49.02	49.16	49.16	49.14	3702	1.82	45	3152	85.14
MOHITIND	EQ	26-Apr-2022	22.85	22.75	25.80	22.75	25.00	24.75	24.39	215808	52.63	1101	137103	63.53
MOIL	EQ	26-Apr-2022	177.55	179.05	180.05	178.55	179.60	179.35	179.38	178878	320.88	7461	75657	42.30
MOKSH	EQ	26-Apr-2022	21.25	21.60	22.30	21.05	22.30	22.15	21.86	489010	106.91	1256	343530	70.25
MOL	EQ	26-Apr-2022	124.35	127.00	132.40	122.90	123.90	124.30	127.90	5587748	7146.78	35171	1946881	34.84
MOLDTECH	EQ	26-Apr-2022	96.30	97.40	115.55	97.40	115.55	115.55	110.58	1706466	1887.07	22002	556997	32.64
MOLDTKPAC	EQ	26-Apr-2022	796.00	808.00	824.80	789.80	794.65	793.75	809.09	60492	489.43	7787	23047	38.10
MOLDTKPAC	W1	26-Apr-2022	601.15	590.00	610.00	570.10	610.00	600.90	602.26	1114	6.71	46	978	87.79
MOLOWVOL	EQ	26-Apr-2022	112.24	113.90	114.85	113.90	114.20	114.20	114.21	24	0.03	12	13	54.17
MOM100	EQ	26-Apr-2022	31.32	31.89	32.30	31.32	32.02	32.01	31.92	61622	19.67	893	34365	55.77
MOM50	EQ	26-Apr-2022	169.42	184.70	184.70	169.00	171.93	171.78	170.60	1049	1.79	46	631	60.15
MOMOMENTUM	EQ	26-Apr-2022	196.33	200.90	200.90	195.30	197.70	197.66	197.06	1554	3.06	70	1436	92.41
MON100	EQ	26-Apr-2022	107.71	110.90	110.90	107.71	108.95	108.55	108.84	253881	276.31	3965	176059	69.35
MONARCH	EQ	26-Apr-2022	309.70	313.85	359.00	306.00	347.00	347.25	336.34	473019	1590.96	6766	182341	38.55
MONQ50	EQ	26-Apr-2022	52.67	54.25	54.25	53.00	53.15	53.48	53.59	10995	5.89	124	7681	69.86
MONTECARLO	EQ	26-Apr-2022	567.45	572.00	581.70	553.00	569.50	562.25	569.20	33631	191.43	1827	18178	54.05
MORARJEE	BE	26-Apr-2022	25.65	26.80	26.80	24.60	25.90	26.30	25.79	9188	2.37	87	-	-
MOREPENLAB	EQ	26-Apr-2022	52.65	53.70	54.80	52.00	52.80	53.00	53.14	5499241	2922.13	33508	1678507	30.52
MOTHERSUMI	EQ	26-Apr-2022	133.00	134.25	141.35	134.25	140.50	140.70	138.82	9871362	13702.98	52798	3075883	31.16
MOTILALOFS	EQ	26-Apr-2022	901.00	905.00	926.70	901.00	920.00	917.30	915.73	161169	1475.87	10201	54598	33.88
MOTOGENFIN	EQ	26-Apr-2022	30.25	31.95	33.25	31.40	33.25	33.25	33.07	41283	13.65	264	34036	82.45
MPHASIS	EQ	26-Apr-2022	2794.85	2846.45	2846.45	2746.70	2774.00	2767.50	2777.93	448578	12461.19	46930	208370	46.45
MPSLTD	EQ	26-Apr-2022	571.75	575.10	594.95	571.30	575.00	575.60	579.17	16895	97.85	1695	9866	58.40
MRF	EQ	26-Apr-2022	69115.90	69500.00	71537.90	69225.00	71145.00	71331.50	70635.41	16723	11812.36	8869	5555	33.22
MRO-TEK	EQ	26-Apr-2022	70.65	74.15	74.15	67.70	69.50	69.65	70.35	50632	35.62	1460	25847	51.05
MRPL	EQ	26-Apr-2022	66.30	67.00	68.05	64.00	64.45	64.55	65.76	6649514	4372.89	29057	2385535	35.88
MSPL	EQ	26-Apr-2022	14.25	14.50	14.50	13.65	14.00	13.90	14.12	1393575	196.78	2456	816184	58.57
MSTCLTD	EQ	26-Apr-2022	357.05	360.80	365.95	356.50	357.00	358.70	361.02	293506	1059.62	7280	130261	44.38
MSUMI	EQ	26-Apr-2022	70.05	71.40	76.00	68.95	74.55	74.30	73.06	15921204	11631.95	55036	7463053	46.87
MTARTECH	EQ	26-Apr-2022	1681.20	1700.00	1725.00	1676.00	1724.95	1718.25	1700.99	88523	1505.77	11005	44920	50.74
MTEDUCARE	EQ	26-Apr-2022	8.95	8.70	9.10	8.60	8.70	8.70	8.81	169173	14.90	421	109897	64.96
MTNL	EQ	26-Apr-2022	24.80	25.10	25.70	24.50	24.60	24.60	24.95	981273	244.82	2562	572983	58.39
MUKANDLTD	EQ	26-Apr-2022	133.65	135.65	141.00	133.60	137.35	136.15	137.16	74461	102.13	1585	39853	53.52
MUKTAARTS	BE	26-Apr-2022	55.60	55.80	57.80	54.00	55.95	55.30	55.78	20205	11.27	130	-	-
MUNJALAU	EQ	26-Apr-2022	46.25	46.65	47.75	46.65	47.40	47.35	47.43	72607	34.44	1029	46693	64.31
MUNJALSHOW	EQ	26-Apr-2022	106.35	107.85	109.20	107.10	108.60	108.30	108.26	12386	13.41	437	7218	58.28
MURUDCERA	EQ	26-Apr-2022	28.05	28.40	28.55	27.70	27.70	27.75	27.93	59059	16.49	388	39668	67.17
MUTHOOTCAP	EQ	26-Apr-2022	279.55	287.00	287.00	280.00	281.00	281.50	280.82	4011	11.26	267	2867	71.48
MUTHOOTFIN	EQ	26-Apr-2022	1277.05	1290.00	1304.65	1280.00	1301.00	1298.95	1290.91	244672	3158.49	19935	92842	37.95
NABARD	N2	26-Apr-2022	1181.01	1182.00	1182.10	1180.00	1182.00	1180.91	1181.32	2277	26.90	42	1822	80.02
NACLIND	EQ	26-Apr-2022	93.35	94.40	94.80	91.50	92.75	92.05	92.87	174417	161.98	3400	86741	49.73
NAGAFERT	EQ	26-Apr-2022	16.50	15.70	16.30	15.70	15.70	15.70	15.77	4881975	769.67	2041	2248913	46.07
NAGREEKCAP	BE	26-Apr-2022	13.30	12.65	13.95	12.65	13.95	13.95	13.12	8778	1.15	72	-	-
NAGREEKEXP	EQ	26-Apr-2022	65.70	67.00	72.25	67.00	72.00	70.65	71.45	237260	169.52	1962	99879	42.10
NAHARCAP	EQ	26-Apr-2022	609.35	619.50	630.40	602.10	609.00	606.55	615.49	31598	194.48	6218	10597	33.54
NAHARINDUS	EQ	26-Apr-2022	216.30	218.00	224.00	213.45	216.00	214.30	217.78	132986	289.62	2468	83529	62.81
NAHARPOLY	EQ	26-Apr-2022	507.25	510.10	530.90	510.10	515.10	517.85	521.26	46225	240.95	2140	23200	50.19
NAHARSPING	BE	26-Apr-2022	541.60	540.00	558.95	520.10	537.00	529.35	538.61	40836	219.95	1001	-	-
NAM-INDIA	EQ	26-Apr-2022	317.35	317.10	334.50	317.10	326.50	328.60	328.95	2291476	7537.84	23848	668225	29.16
NARMADA	SM	26-Apr-2022	20.75	20.95	20.95	20.95	20.95	20.95	20.95	7200	1.51	1	7200	100.00
NATCOPHARM	EQ	26-Apr-2022	767.95	778.00	796.80	772.65	791.00	789.15	786.12	149461	1174.94	5953	74128	49.60
NATHBIOGEN	EQ	26-Apr-2022	237.20	239.55	240.40	237.55	239.20	238.90	239.06	15371	36.75	578	8399	54.64
NATIONALUM	EQ	26-Apr-2022	109.35	110.25	111.60	109.15	109.75	110.10	110.21	13120220	14459.85	46865	3572357	27.23
NAUKRI	EQ	26-Apr-2022	4502.45	4560.00	4596.45	4517.90	4539.30	4539.10	4550.45	209186	9518.90	26152	109370	52.28
NAVINFLUOR	EQ	26-Apr-2022	3987.60	4006.25	4171.95	3990.00	4130.00	4115.45	4126.67	250908	10354.13	26956	96817	38.59
NAVKARCORP	EQ	26-Apr-2022	59.40	60.75	65.30	60.45	65.30	65.30	63.11	7532591	4753.72	31679	3722186	49.41
NAVNETEDUL	EQ	26-Apr-2022	100.95	102.10	104.25	99.50	103.25	101.95	101.72	249082	253.36	4435	125973	50.57
NAZARA	EQ	26-Apr-2022	1547.05	1560.00	1569.70	1541.90	1562.80	1560.55	1553.27	80814	1255.26	9429	47478	58.75
NBCC	EQ	26-Apr-2022	38.20	38.60	38.90	38.40	38.80	38.80	38.61	2768085	1068.78	9376	1032167	37.29
NBIFIN	EQ	26-Apr-2022	2191.40	2191.60	2220.00	2126.95	2200.00	2206.55	2165.81	72	1.56	30	38	52.78
NBVENTURES	EQ	26-Apr-2022	161.95	163.60	164.80	156.20	157.25	156.90	159.72	494808	790.31	6507	294250	59.47
NCC	EQ	26-Apr-2022	68.15	68.80	69.90	68.20	68.40	68.55	68.88	2012367	1386.21	8170	753732	37.45
NCLIND	EQ	26-Apr-2022	189.05	191.50	193.50	189.65	192.10	191.25	191.33	56895	108.86	2051	23391	41.11
NCPSESDL24	EQ	26-Apr-2022	108.00	108.20	108.20	107.90	108.01	108.01	107.98	115	0.12	19	100	86.96
NDGL	EQ	26-Apr-2022	1452.10	1487.65	1502.00	1461.05	1499.95	1500.90	1488.40	368	5.48	61	170	46.20
NDL	EQ	26-Apr-2022	56.25	56.45	57.45	53.45	53.45	53.70	54.60	5769596	3150.09	5843	3806022	65.97
NDRAUTO	EQ	26-Apr-2022	391.40	396.95	400.55	370.00	375.00	374.60	387.73	32429	125.74	2248	8359	25.78
NDTV	EQ	26-Apr-2022	201.85	208.00	209.55	203.00	206.50	206.35	205.92	52073	107.23	1471	25304	48.59
NECCLTD	EQ	26-Apr-2022	34.70	35.70	36.00	34.05	34.10	34.15	34.67	243117	84.28	885	176028	72.40
NECLIFE	EQ	26-Apr-2022	29.65	29.70	30.60	29.45	29.80	29.70	30.01	337892	101.42	1984	156015	46.17
NELCAST	EQ	26-Apr-2022	69.20	70.20	71.40	69.50	70.50	69.75	70.39	37275	26.24	885	18652	50.04
NELCO	BE	26-Apr-2022	707.50	721.95	732.00	700.00	719.80	714.70	716.29	16869	120.83	828	-	-
NEOGEN	EQ	26-Apr-2022	1569.05	1584.25	1597.65	1566.00	1573.90	1573.40	1580.30	14333	226.50	3529	6873	47.95
NESCO	EQ	26-Apr-2022	579.20	582.10	594.00	580.00	584.50	582.70	584.40	20096	117.44	1305	7284	36.25
NESTLEIND	EQ	26-Apr-2022	18174.70	18300.00	18544.20	18200.00	18420.00	18415.75	18368.74	70593	12967.04	22117	35798	50.71
NETF	EQ	26-Apr-2022	176.44	177.09	179.90	175.66	179.80	178.99	178.71	2060	3.68	62	1776	86.21
NETFAUTO	EQ	26-Apr-2022	109.66	111.48	112.50	109.50	112.40	112.29	111.72	20082	22.44	206	16889	84.10
NETFCONSUM	EQ	26-Apr-2022	75.90	75.04	77.00	75.04	76.93	76.86	76.55	7589	5.81	113	6851	90.28
NETFDIVOPP	EQ	26-Apr-2022	44.49	46.00	46.00	44.50	44.85	44.82	44.87	1972	0.88	95	1833	92.95
NETFGILT5Y	EQ	26-Apr-2022	49.87	49.49	49.49	49.05	49.40	49.38	49.44	42992	21.25	181	42415	98.66
NETFIT	EQ	26-Apr-2022	32.57	32.88	33.09	32.48	32.62	32.53	32.66	2649166	865.31	6784	1635456	61.73
NETFLTGILT	EQ	26-Apr-2022	22.10	22.25	22.27	22.06	22.27	22.23	22.23	26569	5.91	99	23825	89.67
NETFMID150	EQ	26-Apr-2022	113.43	115.98	115.98	113.52	115.90	115.08	114.66	95235	109.20	1185	54475	57.20
NETFNIF100	EQ	26-Apr-2022	179.27	180.00	181.88	180.00	180.96	180.95	181.32	558	1.01	68	385	69.00
NETFNV20	EQ	26-Apr-2022	96.48	98.00	98.00	96.48	97.48	96.94	97.05	1575	1.53	81	1373	87.17
NETFPHARMA	EQ	26-Apr-2022	13.41	13.54	13.78	13.41	13.53	13.54	13.57	176537	23.96	579	123199	69.79
NETFSDL26	EQ	26-Apr-2022	106.74	107.50	107.50	106.75	107.20	107.20	107.38	37481	40.25	29	37371	99.71
NETFSILVER	EQ	26-Apr-2022	65.31	65.60	65.68	65.01	65.37	65.42	65.41	774433	506.58	1181	652076	84.20
NETWORK18	EQ	26-Apr-2022	105.70	108.25	115.40	105.45	114.95	114.20	111.18	18693314	20783.86	67268	4560100	24.39
NEULANDLAB	EQ	26-Apr-2022	1360.00	1391.00	1391.00	1334.00	1345.00	1340.60	1355.14	17442	236.36	1473	9632	55.22
NEWGEN	EQ	26-Apr-2022	470.30	480.00	487.75	474.00	484.15	484.65	481.40	76535	368.44	7846	42123	55.04
NEXTMEDIA	BE	26-Apr-2022	7.00	6.65	6.65	6.65	6.65	6.65	6.65	6307	0.42	36	-	-
NFL	EQ	26-Apr-2022	59.85	60.35	61.10	59.10	59.65	59.60	60.21	1457078	877.38	5097	446349	30.63
NGIL	EQ	26-Apr-2022	207.25	200.00	214.90	200.00	208.00	207.15	208.16	3736	7.78	409	1048	28.05
NGIL-RE	BE	26-Apr-2022	59.60	60.00	60.00	41.05	59.60	56.90	53.67	4549	2.44	88	-	-
NH	EQ	26-Apr-2022	698.65	708.00	713.25	698.90	705.00	703.95	704.05	119444	840.94	18468	63859	53.46
NHAI	N2	26-Apr-2022	1198.00	1199.50	1203.00	1199.50	1203.00	1203.00	1202.86	241	2.90	4	241	100.00
NHAI	N3	26-Apr-2022	1150.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	9	0.10	1	9	100.00
NHAI	N6	26-Apr-2022	1235.06	1273.50	1274.00	1238.05	1240.00	1239.34	1258.61	1865	23.47	23	1752	93.94
NHAI	N8	26-Apr-2022	1100.00	1105.00	1118.95	1100.11	1118.95	1118.95	1103.66	12	0.13	3	10	83.33
NHAI	NA	26-Apr-2022	1186.00	1190.00	1190.00	1184.31	1185.00	1184.94	1186.70	3680	43.67	53	3280	89.13
NHAI	NE	26-Apr-2022	1235.00	1235.00	1235.00	1227.05	1230.00	1230.00	1229.66	201	2.47	5	201	100.00
NHBTF2014	N6	26-Apr-2022	6845.00	6840.00	6840.00	6825.00	6838.00	6838.00	6828.41	29	1.98	3	29	100.00
NHBTF2023	N6	26-Apr-2022	6250.00	6249.00	6249.00	6240.00	6240.00	6240.00	6243.09	86	5.37	9	86	100.00
NHPC	EQ	26-Apr-2022	33.90	34.40	34.75	33.40	33.80	33.80	33.88	16238525	5501.16	32774	5783896	35.62
NHPC	N5	26-Apr-2022	1230.00	1297.66	1297.66	1297.66	1297.66	1297.66	1297.66	2	0.03	1	2	100.00
NHPC	N6	26-Apr-2022	1340.10	1341.00	1341.00	1330.00	1330.00	1330.00	1337.06	571	7.63	13	551	96.50
NIACL	EQ	26-Apr-2022	113.15	114.10	115.00	113.25	113.75	114.05	113.88	175652	200.03	6836	88184	50.20
NIBL	EQ	26-Apr-2022	24.20	25.00	25.00	23.00	23.55	23.75	23.97	39381	9.44	488	23537	59.77
NIDAN	SM	26-Apr-2022	42.50	42.60	42.60	41.60	41.80	41.80	42.04	11000	4.62	11	11000	100.00
NIFTYBEES	EQ	26-Apr-2022	183.86	194.88	194.88	184.47	186.30	186.11	185.71	1293913	2402.89	16425	645170	49.86
NIITLTD	EQ	26-Apr-2022	576.05	593.95	593.95	567.25	577.50	570.95	576.73	248120	1430.98	14703	134137	54.06
NILAINFRA	EQ	26-Apr-2022	6.80	6.80	7.10	6.80	7.10	7.05	7.04	523307	36.86	594	261154	49.90
NILASPACES	EQ	26-Apr-2022	3.90	3.90	4.05	3.80	3.85	3.85	3.92	349454	13.69	491	285348	81.66
NILKAMAL	EQ	26-Apr-2022	2067.05	2086.70	2094.00	2042.95	2047.00	2049.05	2051.03	14503	297.46	1727	10422	71.86
NIPPOBATRY	EQ	26-Apr-2022	444.70	450.00	456.00	424.00	445.50	432.10	435.96	8603	37.51	1016	4701	54.64
NIRAJ	EQ	26-Apr-2022	34.90	34.90	37.85	34.50	36.95	37.45	37.21	283859	105.61	1062	131522	46.33
NITCO	EQ	26-Apr-2022	26.60	26.55	27.15	25.90	26.00	26.00	26.44	50113	13.25	358	34031	67.91
NITINSPIN	EQ	26-Apr-2022	243.85	249.75	249.75	238.50	240.60	240.75	242.43	154975	375.71	2864	102016	65.83
NITIRAJ	EQ	26-Apr-2022	88.35	85.80	92.00	85.35	85.35	87.65	89.85	14459	12.99	230	8871	61.35
NKIND	EQ	26-Apr-2022	38.30	37.30	41.70	37.30	39.10	40.00	39.70	3333	1.32	130	2106	63.19
NLCINDIA	EQ	26-Apr-2022	81.10	82.50	86.65	81.95	85.25	85.45	84.97	31749281	26977.73	104985	9450149	29.76
NMDC	EQ	26-Apr-2022	158.90	160.00	161.50	159.00	160.50	160.50	160.09	5167049	8271.75	27723	1565932	30.31
NOCIL	EQ	26-Apr-2022	223.15	225.00	236.50	225.00	235.00	234.35	232.47	1945273	4522.25	20055	889222	45.71
NOIDATOLL	EQ	26-Apr-2022	7.75	7.85	8.00	7.80	7.80	7.85	7.86	84203	6.62	179	75803	90.02
NOVARTIND	EQ	26-Apr-2022	635.00	641.45	649.90	633.00	638.95	636.80	642.69	18015	115.78	1986	3620	20.09
NPBET	EQ	26-Apr-2022	184.00	188.89	188.89	185.00	186.01	186.19	185.26	383	0.71	26	318	83.03
NRAIL	EQ	26-Apr-2022	276.75	278.25	281.00	274.00	274.05	276.65	277.41	13073	36.27	656	6511	49.80
NRBBEARING	EQ	26-Apr-2022	121.90	122.55	125.25	122.25	124.00	123.95	123.76	125163	154.91	3641	66095	52.81
NRL	SM	26-Apr-2022	219.75	216.00	223.00	210.50	212.05	212.25	216.49	61600	133.36	28	46200	75.00
NSIL	EQ	26-Apr-2022	1918.90	1984.95	1984.95	1901.00	1902.05	1907.70	1925.65	1111	21.39	369	515	46.35
NTPC	EQ	26-Apr-2022	156.10	157.60	158.45	156.00	156.85	157.00	157.13	11735823	18441.03	130582	6138269	52.30
NTPC	N1	26-Apr-2022	1083.80	1083.80	1083.80	1083.80	1083.80	1083.80	1083.80	24	0.26	1	24	100.00
NTPC	N6	26-Apr-2022	1375.00	1371.01	1371.01	1366.50	1367.50	1366.83	1368.26	759	10.39	20	647	85.24
NTPC	N7	26-Apr-2022	13.17	13.00	13.17	13.00	13.12	13.15	13.14	37187	4.89	106	31172	83.82
NTPC	NA	26-Apr-2022	1250.00	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	45	0.67	1	45	100.00
NTPC	ND	26-Apr-2022	1272.00	1285.00	1288.64	1285.00	1288.57	1288.51	1288.51	502	6.47	8	501	99.80
NUCLEUS	EQ	26-Apr-2022	425.65	428.00	435.55	426.90	431.05	433.35	431.68	12799	55.25	881	6439	50.31
NURECA	EQ	26-Apr-2022	1345.50	1362.05	1364.95	1335.00	1340.00	1348.45	1352.21	14883	201.25	2241	9780	65.71
NUVOCO	EQ	26-Apr-2022	364.90	367.00	368.15	356.00	357.65	357.55	360.59	101168	364.80	5175	64842	64.09
NXTDIGITAL	EQ	26-Apr-2022	394.25	399.45	400.15	388.00	388.50	389.75	392.11	7469	29.29	469	4750	63.60
NYKAA	EQ	26-Apr-2022	1687.00	1718.15	1742.15	1650.00	1709.85	1710.10	1691.72	569755	9638.68	38391	211727	37.16
OAL	EQ	26-Apr-2022	702.10	700.05	710.00	685.10	690.00	687.45	691.71	8868	61.34	811	5584	62.97
OBCL	EQ	26-Apr-2022	144.35	149.20	149.20	141.10	146.20	146.05	144.29	24404	35.21	287	15796	64.73
OBEROIRLTY	EQ	26-Apr-2022	916.75	930.00	965.00	925.00	950.00	955.60	947.23	740261	7011.97	16973	202001	27.29
OCCL	EQ	26-Apr-2022	856.85	865.35	969.00	859.00	940.00	932.30	913.31	11624	106.16	812	6635	57.08
OFSS	EQ	26-Apr-2022	3483.45	3509.95	3559.40	3509.95	3539.00	3546.00	3532.30	59907	2116.09	5503	38391	64.08
OIL	EQ	26-Apr-2022	232.95	234.80	241.50	233.60	234.50	235.05	237.22	2041695	4843.27	27747	1068023	52.31
OILCOUNTUB	EQ	26-Apr-2022	9.15	9.05	9.25	9.05	9.05	9.05	9.09	15486	1.41	120	11834	76.42
OLECTRA	EQ	26-Apr-2022	662.20	674.95	695.30	661.70	695.30	695.30	684.73	167990	1150.27	3827	126997	75.60
OMAXAUTO	EQ	26-Apr-2022	58.85	59.00	63.00	58.80	59.20	59.50	61.10	228654	139.71	2777	60970	26.66
OMAXE	EQ	26-Apr-2022	92.50	93.75	93.85	91.70	92.80	92.65	92.65	144922	134.27	2659	89817	61.98
OMINFRAL	EQ	26-Apr-2022	43.40	44.10	44.10	43.00	43.05	43.30	43.47	48562	21.11	515	28179	58.03
OMKARCHEM	EQ	26-Apr-2022	32.15	32.80	33.25	31.75	31.90	32.05	32.32	49594	16.03	472	32917	66.37
ONELIFECAP	EQ	26-Apr-2022	12.50	12.65	12.70	12.05	12.25	12.30	12.32	7700	0.95	78	6519	84.66
ONEPOINT	EQ	26-Apr-2022	12.55	12.55	12.95	12.55	12.70	12.70	12.70	231228	29.36	360	195437	84.52
ONGC	EQ	26-Apr-2022	169.65	171.10	171.70	165.70	166.15	166.95	167.48	20086229	33640.74	94133	11777463	58.63
ONMOBILE	EQ	26-Apr-2022	181.15	184.45	190.95	181.30	183.10	182.55	185.72	6226153	11563.32	58926	1217993	19.56
ONWARDTEC	EQ	26-Apr-2022	351.60	359.00	360.00	350.00	356.35	358.40	358.14	14178	50.78	635	9916	69.94
OPTIEMUS	EQ	26-Apr-2022	405.85	410.55	417.00	393.25	406.00	400.80	406.51	208527	847.69	3222	108404	51.99
ORBTEXP	EQ	26-Apr-2022	126.90	128.50	130.90	124.60	126.80	125.90	126.80	33212	42.11	750	20450	61.57
ORCHPHARMA	EQ	26-Apr-2022	375.20	371.15	382.70	371.15	381.00	374.75	377.07	6105	23.02	376	3963	64.91
ORICONENT	EQ	26-Apr-2022	34.25	34.60	34.90	34.00	34.10	34.25	34.38	89641	30.82	569	54751	61.08
ORIENTABRA	EQ	26-Apr-2022	32.20	32.60	32.90	31.65	32.00	32.10	32.19	161356	51.94	1159	90676	56.20
ORIENTALTL	EQ	26-Apr-2022	13.35	13.75	13.75	13.15	13.50	13.45	13.44	92022	12.36	331	60308	65.54
ORIENTBELL	EQ	26-Apr-2022	495.60	507.70	517.70	495.30	503.05	507.90	510.09	14470	73.81	879	7807	53.95
ORIENTCEM	EQ	26-Apr-2022	144.65	148.00	148.95	146.70	148.20	148.30	147.84	162715	240.55	3378	79449	48.83
ORIENTELEC	EQ	26-Apr-2022	330.05	330.10	332.50	327.55	329.05	329.00	329.04	360899	1187.52	8308	308388	85.45
ORIENTHOT	EQ	26-Apr-2022	65.05	66.00	67.65	64.50	65.25	64.70	65.83	605634	398.69	4082	303282	50.08
ORIENTLTD	EQ	26-Apr-2022	71.65	70.70	74.50	70.20	70.55	71.35	72.16	10205	7.36	294	4957	48.57
ORIENTPPR	EQ	26-Apr-2022	32.75	33.15	34.25	32.80	33.40	33.55	33.60	2072007	696.21	4267	801317	38.67
ORISSAMINE	EQ	26-Apr-2022	3418.65	3452.00	3640.35	3410.85	3597.00	3608.30	3531.75	111495	3937.72	14031	43377	38.90
ORTINLAB	EQ	26-Apr-2022	28.05	28.40	28.70	27.60	28.30	27.95	28.26	38893	10.99	463	15710	40.39
OSIAHYPER	SM	26-Apr-2022	349.90	340.05	344.95	332.00	344.95	344.95	338.00	2400	8.11	6	1600	66.67
OSWALAGRO	EQ	26-Apr-2022	33.15	35.00	35.00	29.85	32.55	32.25	33.67	375950	126.60	2095	177882	47.32
OSWALSEEDS	SM	26-Apr-2022	64.90	67.90	67.90	67.90	67.90	67.90	67.90	4000	2.72	1	4000	100.00
PAGEIND	EQ	26-Apr-2022	44866.35	45120.00	46737.70	45031.55	46731.90	46563.75	46119.34	15222	7020.29	7201	5940	39.02
PAISALO	EQ	26-Apr-2022	767.45	771.30	782.45	740.10	750.00	748.30	762.86	23419	178.65	1920	9502	40.57
PALASHSECU	BE	26-Apr-2022	116.50	112.10	119.80	112.10	115.85	115.85	118.10	4652	5.49	46	-	-
PALREDTEC	BE	26-Apr-2022	170.40	173.90	178.90	173.90	178.15	178.25	177.62	6322	11.23	118	-	-
PANACEABIO	EQ	26-Apr-2022	165.20	167.85	170.65	166.75	168.00	167.90	168.29	32284	54.33	922	18964	58.74
PANACHE	BE	26-Apr-2022	82.85	86.95	86.95	86.00	86.95	86.95	86.94	16028	13.93	127	-	-
PANAMAPET	EQ	26-Apr-2022	321.95	324.90	333.65	322.00	322.95	323.15	328.30	179956	590.80	10553	71898	39.95
PANSARI	BE	26-Apr-2022	119.05	120.00	120.00	119.05	119.10	119.10	119.14	248	0.30	8	-	-
PAR	EQ	26-Apr-2022	166.10	165.05	167.95	160.00	160.15	162.35	163.44	9224	15.08	245	7001	75.90
PARACABLES	EQ	26-Apr-2022	12.35	12.50	13.20	12.20	12.75	12.85	12.79	259965	33.26	830	161414	62.09
PARAGMILK	EQ	26-Apr-2022	105.70	106.40	108.00	105.00	105.60	105.40	106.25	213104	226.42	2823	94096	44.15
PARAS	EQ	26-Apr-2022	697.10	710.00	720.00	696.40	702.00	700.95	707.64	121302	858.38	6730	37604	31.00
PARIN	SM	26-Apr-2022	139.40	146.25	146.25	144.30	145.00	144.65	145.18	6000	8.71	3	6000	100.00
PARSVNATH	EQ	26-Apr-2022	16.65	17.30	17.30	16.60	16.90	16.95	16.93	153925	26.06	534	114587	74.44
PASHUPATI	SM	26-Apr-2022	126.00	128.00	130.70	128.00	130.70	130.70	129.95	6400	8.32	4	1600	25.00
PASUPTAC	EQ	26-Apr-2022	43.50	43.65	45.25	43.50	44.75	44.80	44.21	151142	66.82	1443	96632	63.93
PATELENG	EQ	26-Apr-2022	26.90	26.95	27.40	26.50	26.60	26.65	26.81	527457	141.41	1333	362991	68.82
PATINTLOG	EQ	26-Apr-2022	15.70	16.05	16.60	15.70	16.00	15.90	16.10	86102	13.86	506	57685	67.00
PATINTPP	E1	26-Apr-2022	5.10	5.10	5.30	4.60	5.10	5.10	5.07	37295	1.89	89	27898	74.80
PAYTM	EQ	26-Apr-2022	599.05	610.00	623.00	604.00	613.00	613.40	612.28	4758850	29137.62	93156	879107	18.47
PBAINFRA	EQ	26-Apr-2022	14.70	15.15	15.15	13.50	13.55	13.70	14.07	39900	5.61	178	34710	86.99
PCBL	EQ	26-Apr-2022	114.10	114.95	117.00	112.65	113.00	113.20	113.96	727096	828.60	11604	335812	46.19
PCJEWELLER	EQ	26-Apr-2022	23.30	23.50	24.00	23.30	23.70	23.55	23.61	1018694	240.56	2864	418247	41.06
PDMJEPAPER	EQ	26-Apr-2022	41.05	41.95	42.90	41.10	41.30	41.45	41.74	188868	78.83	1983	70546	37.35
PDSL	EQ	26-Apr-2022	1700.15	1742.00	1752.05	1685.05	1700.00	1693.85	1701.96	6002	102.15	503	5067	84.42
PEARLPOLY	EQ	26-Apr-2022	27.05	28.35	29.75	27.05	29.75	29.75	29.24	126139	36.88	598	97533	77.32
PEL	EQ	26-Apr-2022	2113.00	2129.90	2222.90	2126.05	2196.85	2201.75	2203.91	858734	18925.71	42845	218514	25.45
PENIND	EQ	26-Apr-2022	40.60	40.50	41.25	40.05	40.20	40.15	40.54	346874	140.63	1472	206339	59.49
PENINLAND	BE	26-Apr-2022	13.65	13.40	13.85	13.35	13.85	13.70	13.61	88232	12.01	154	-	-
PERFECT	SM	26-Apr-2022	8.65	9.05	9.05	9.05	9.05	9.05	9.05	6000	0.54	1	6000	100.00
PERSISTENT	EQ	26-Apr-2022	4007.35	4031.00	4099.90	4014.25	4054.00	4056.90	4060.10	253032	10273.36	19772	168768	66.70
PETRONET	EQ	26-Apr-2022	202.85	204.25	204.65	201.15	202.75	202.55	202.35	1307168	2645.11	20032	641018	49.04
PFC	EQ	26-Apr-2022	115.90	117.20	119.45	116.35	119.25	118.95	117.87	4842276	5707.53	18139	2745700	56.70
PFC	N6	26-Apr-2022	1087.01	1082.00	1089.00	1082.00	1089.00	1089.00	1085.24	1100	11.94	6	1050	95.45
PFC	N8	26-Apr-2022	1372.99	1374.00	1374.00	1370.00	1371.00	1371.00	1373.15	165	2.27	8	165	100.00
PFIZER	EQ	26-Apr-2022	4315.25	4320.00	4389.95	4234.00	4285.10	4284.70	4283.34	46844	2006.49	3993	20353	43.45
PFOCUS	EQ	26-Apr-2022	81.65	83.90	83.95	78.55	80.30	79.45	80.50	41102	33.09	754	29815	72.54
PFS	EQ	26-Apr-2022	17.65	17.85	17.95	17.50	17.70	17.60	17.72	452100	80.13	1056	295161	65.29
PGEL	EQ	26-Apr-2022	774.00	785.00	789.45	770.00	770.00	772.55	775.88	20797	161.36	1909	13321	64.05
PGHH	EQ	26-Apr-2022	14047.50	14160.70	14258.40	13628.00	13900.00	13822.55	14022.27	65837	9231.84	3853	58823	89.35
PGHL	EQ	26-Apr-2022	4271.00	4271.00	4449.00	4271.00	4410.00	4415.25	4378.92	25394	1111.98	7671	11638	45.83
PGIL	EQ	26-Apr-2022	457.40	460.00	471.00	456.35	457.00	457.70	461.54	11506	53.10	987	5060	43.98
PGINVIT	IV	26-Apr-2022	140.24	141.95	141.95	139.06	139.34	139.76	139.94	537176	751.71	1510	498378	92.78
PHOENIXLTD	EQ	26-Apr-2022	1011.80	1013.10	1058.00	1013.10	1050.00	1048.75	1035.54	116978	1211.36	17473	51787	44.27
PIDILITIND	EQ	26-Apr-2022	2408.35	2414.95	2440.10	2399.55	2435.00	2436.80	2426.72	223865	5432.57	16918	113456	50.68
PIGL	SM	26-Apr-2022	41.50	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	2	4000	100.00
PIIND	EQ	26-Apr-2022	2855.85	2887.55	2905.65	2865.10	2888.50	2889.00	2883.65	95915	2765.85	14141	38673	40.32
PILANIINVS	EQ	26-Apr-2022	1792.75	1810.00	1825.00	1804.75	1805.05	1805.70	1810.17	791	14.32	166	583	73.70
PILITA	EQ	26-Apr-2022	9.60	9.65	9.80	9.25	9.50	9.45	9.42	487493	45.94	1233	351556	72.12
PIONDIST	EQ	26-Apr-2022	168.10	171.35	175.10	168.90	172.25	174.25	172.25	13021	22.43	817	2287	17.56
PIONEEREMB	EQ	26-Apr-2022	56.10	56.90	56.90	54.50	54.60	54.90	55.60	84518	46.99	924	40189	47.55
PITTIENG	EQ	26-Apr-2022	311.10	310.55	318.35	310.00	311.00	310.30	311.47	58845	183.29	1830	32294	54.88
PKTEA	BE	26-Apr-2022	305.00	312.00	312.00	289.75	290.00	290.00	290.97	2272	6.61	68	-	-
PLASTIBLEN	EQ	26-Apr-2022	224.65	227.90	245.00	226.00	226.50	226.50	229.81	16305	37.47	488	8892	54.54
PNB	EQ	26-Apr-2022	34.90	35.35	35.70	35.20	35.60	35.60	35.44	22211380	7872.73	32248	5888955	26.51
PNBGILTS	EQ	26-Apr-2022	62.55	62.30	63.65	62.30	63.45	63.30	63.17	156756	99.03	1291	91785	58.55
PNBHOUSING	EQ	26-Apr-2022	388.20	390.30	399.00	390.30	392.00	392.75	395.27	120524	476.40	3194	50002	41.49
PNC	BE	26-Apr-2022	54.20	55.30	55.30	51.60	53.00	52.80	52.82	22082	11.66	221	-	-
PNCINFRA	EQ	26-Apr-2022	262.50	265.30	266.50	255.40	260.80	261.05	263.62	244165	643.67	5609	94181	38.57
PODDARHOUS	EQ	26-Apr-2022	241.05	247.85	247.85	231.75	237.90	236.15	239.97	1388	3.33	102	800	57.64
PODDARMENT	EQ	26-Apr-2022	308.50	313.05	316.10	305.50	306.95	308.10	309.48	3394	10.50	252	1581	46.58
POKARNA	EQ	26-Apr-2022	670.55	674.80	696.00	666.30	670.10	676.15	679.32	33286	226.12	7741	14326	43.04
POLICYBZR	EQ	26-Apr-2022	699.00	708.50	712.45	689.00	692.10	690.95	699.67	348880	2441.02	16481	194049	55.62
POLYCAB	EQ	26-Apr-2022	2550.85	2586.95	2612.75	2490.00	2524.00	2518.05	2534.94	441997	11204.34	34260	94084	21.29
POLYMED	EQ	26-Apr-2022	897.90	902.40	917.45	895.60	914.90	911.30	906.97	28792	261.13	2965	13625	47.32
POLYPLEX	EQ	26-Apr-2022	2576.10	2600.00	2777.00	2600.00	2768.70	2761.20	2725.73	652665	17789.86	54404	118399	18.14
PONNIERODE	EQ	26-Apr-2022	289.30	291.00	297.00	281.00	283.90	284.25	289.11	62171	179.74	4430	29622	47.65
POONAWALLA	EQ	26-Apr-2022	317.20	322.00	326.90	318.05	326.30	324.90	322.79	3126031	10090.44	23653	1004262	32.13
POWERGRID	EQ	26-Apr-2022	222.85	227.00	232.20	224.35	232.10	231.60	229.23	11541867	26457.38	59750	6566427	56.89
POWERINDIA	EQ	26-Apr-2022	3151.65	3180.00	3200.00	3112.00	3146.95	3139.80	3149.73	21308	671.15	3245	8972	42.11
POWERMECH	EQ	26-Apr-2022	908.60	927.00	938.00	915.50	933.50	933.55	925.92	48076	445.15	2568	36266	75.43
PPAP	EQ	26-Apr-2022	214.90	214.50	224.00	214.50	216.05	216.65	219.00	10538	23.08	408	7166	68.00
PPL	EQ	26-Apr-2022	176.35	176.40	203.00	176.40	203.00	194.75	192.71	942752	1816.74	15752	495650	52.57
PRAENG	BE	26-Apr-2022	19.15	18.50	20.10	18.50	19.50	19.45	19.40	118196	22.94	182	-	-
PRAJIND	EQ	26-Apr-2022	403.65	409.00	418.40	408.65	415.45	415.25	413.05	718829	2969.12	21401	323153	44.96
PRAKASH	EQ	26-Apr-2022	78.70	79.70	80.35	76.60	77.15	77.40	77.91	1468049	1143.73	7257	671437	45.74
PRAKASHSTL	EQ	26-Apr-2022	5.40	5.50	5.75	5.35	5.35	5.35	5.47	1038921	56.87	2070	759073	73.06
PRAXIS	EQ	26-Apr-2022	49.25	46.80	48.90	46.80	46.80	46.80	46.96	87421	41.05	346	75150	85.96
PRECAM	EQ	26-Apr-2022	129.75	134.25	135.35	130.80	132.65	132.25	132.84	153280	203.62	2642	82974	54.13
PRECISION	SM	26-Apr-2022	38.40	39.75	41.00	39.75	40.05	40.05	40.38	20000	8.08	10	18000	90.00
PRECOT	EQ	26-Apr-2022	308.90	312.15	315.00	306.05	307.00	306.65	309.23	6324	19.56	622	3598	56.89
PRECWIRE	BE	26-Apr-2022	83.65	83.00	87.15	83.00	86.00	85.55	85.50	49049	41.94	600	-	-
PREMEXPLN	BE	26-Apr-2022	376.00	380.00	394.80	370.55	394.80	394.50	388.72	25599	99.51	491	-	-
PREMIER	EQ	26-Apr-2022	4.55	4.75	4.80	4.30	4.35	4.40	4.50	100924	4.54	270	81823	81.07
PREMIERPOL	EQ	26-Apr-2022	108.50	111.00	114.95	106.00	107.05	108.25	111.00	45452	50.45	1480	22724	50.00
PRESSMN	EQ	26-Apr-2022	41.50	42.90	43.20	41.10	42.50	42.30	42.36	106167	44.98	785	37158	35.00
PRESTIGE	EQ	26-Apr-2022	479.45	482.00	487.35	473.50	480.00	479.05	478.88	1142907	5473.12	35654	590105	51.63
PRICOLLTD	EQ	26-Apr-2022	135.00	136.25	141.80	136.00	140.75	140.90	139.03	1641632	2282.37	7292	937133	57.09
PRIMESECU	EQ	26-Apr-2022	112.25	112.80	119.40	111.35	113.00	112.90	114.64	55659	63.81	1025	30136	54.14
PRINCEPIPE	EQ	26-Apr-2022	673.65	679.00	684.40	666.05	669.00	668.20	671.96	148200	995.85	9958	83859	56.59
PRITI	EQ	26-Apr-2022	73.90	76.70	76.85	68.00	74.30	71.35	73.24	12989	9.51	143	8166	62.87
PRITIKAUTO	EQ	26-Apr-2022	16.15	16.35	17.00	16.20	16.40	16.40	16.42	75481	12.40	410	49221	65.21
PRIVISCL	EQ	26-Apr-2022	1996.80	2023.25	2023.25	1951.10	1969.20	1961.55	1981.88	7078	140.28	1678	3877	54.78
PROPEQUITY	SM	26-Apr-2022	185.75	188.75	188.75	180.00	183.00	182.35	183.35	31200	57.20	26	18000	57.69
PROZONINTU	EQ	26-Apr-2022	26.40	25.90	27.85	25.90	26.75	26.60	27.02	206150	55.70	1289	88817	43.08
PRSMJOHNSN	EQ	26-Apr-2022	114.00	115.20	116.60	114.30	114.95	114.95	115.43	141360	163.18	2311	78089	55.24
PSB	EQ	26-Apr-2022	16.25	16.65	16.65	16.05	16.10	16.20	16.21	350118	56.76	1180	203951	58.25
PSPPROJECT	EQ	26-Apr-2022	531.25	537.50	568.00	536.15	556.15	557.90	556.30	298041	1658.00	10239	76744	25.75
PSUBNKBEES	EQ	26-Apr-2022	29.90	30.58	30.67	30.05	30.53	30.58	30.48	501808	152.96	1601	219336	43.71
PTC	EQ	26-Apr-2022	95.55	96.45	97.00	95.70	96.25	96.15	96.34	320948	309.19	3368	178638	55.66
PTL	EQ	26-Apr-2022	33.75	33.75	34.75	33.50	33.95	33.90	34.12	97683	33.33	1239	60634	62.07
PUNJABCHEM	EQ	26-Apr-2022	1439.25	1453.00	1470.00	1411.00	1423.90	1425.75	1439.75	9022	129.89	1357	4418	48.97
PUNJLLOYD	BZ	26-Apr-2022	2.75	2.80	2.80	2.65	2.70	2.70	2.67	389959	10.43	256	-	-
PURVA	EQ	26-Apr-2022	105.45	107.70	108.60	105.65	106.40	106.60	106.98	64338	68.83	1820	22584	35.10
PVP	BE	26-Apr-2022	6.25	6.45	6.45	6.05	6.15	6.05	6.13	19927	1.22	87	-	-
PVR	EQ	26-Apr-2022	1732.00	1740.00	1762.00	1701.15	1753.30	1755.40	1725.85	960721	16580.56	30884	474826	49.42
QGOLDHALF	EQ	26-Apr-2022	44.64	44.15	44.55	44.01	44.41	44.39	44.34	14673	6.51	741	11119	75.78
QNIFTY	EQ	26-Apr-2022	1774.00	2157.99	2157.99	1760.00	1794.00	1794.00	1828.97	109	1.99	21	65	59.63
QUADPRO	SM	26-Apr-2022	11.20	11.10	11.85	11.10	11.85	11.85	11.57	36000	4.16	6	30000	83.33
QUESS	EQ	26-Apr-2022	672.60	675.00	696.50	671.00	688.00	686.05	682.30	210574	1436.74	9802	56304	26.74
QUICKHEAL	EQ	26-Apr-2022	190.00	192.85	192.85	189.00	190.50	191.55	191.18	44755	85.56	2653	18257	40.79
RADAAN	BE	26-Apr-2022	1.45	1.40	1.45	1.40	1.40	1.40	1.40	32858	0.46	23	-	-
RADICO	EQ	26-Apr-2022	850.20	866.70	886.00	861.10	869.00	866.95	874.19	266469	2329.46	18498	93649	35.14
RADIOCITY	EQ	26-Apr-2022	25.30	25.65	26.25	25.50	25.60	25.70	25.92	277020	71.79	859	162989	58.84
RAILTEL	EQ	26-Apr-2022	112.10	114.20	114.40	112.20	113.10	112.85	113.40	784930	890.14	7380	310847	39.60
RAIN	EQ	26-Apr-2022	169.10	172.10	172.95	169.15	169.70	169.95	170.92	1191781	2037.03	10129	336580	28.24
RAJESHEXPO	EQ	26-Apr-2022	630.35	634.95	641.45	627.25	629.85	629.80	632.75	70310	444.89	5113	38672	55.00
RAJMET	EQ	26-Apr-2022	369.25	369.00	374.70	369.00	374.70	374.10	373.45	40228	150.23	687	7427	18.46
RAJRATAN	BE	26-Apr-2022	661.50	694.55	694.55	694.55	694.55	694.55	694.55	46869	325.53	509	-	-
RAJRILTD	EQ	26-Apr-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	136	0.01	8	136	100.00
RAJSREESUG	EQ	26-Apr-2022	44.90	46.60	48.00	44.00	44.20	44.30	46.32	485293	224.77	4199	271753	56.00
RAJTV	EQ	26-Apr-2022	43.45	43.65	45.00	43.40	43.95	43.80	43.94	8061	3.54	106	6006	74.51
RALLIS	EQ	26-Apr-2022	242.60	247.10	247.85	240.60	242.50	241.95	243.63	571354	1392.00	14094	276229	48.35
RAMANEWS	EQ	26-Apr-2022	19.65	19.70	20.50	19.50	19.70	19.65	19.81	93022	18.42	719	49880	53.62
RAMASTEEL	EQ	26-Apr-2022	402.95	407.00	409.50	395.00	398.50	400.25	400.77	68714	275.38	1305	49313	71.77
RAMCOCEM	EQ	26-Apr-2022	804.90	810.00	812.00	790.90	792.50	793.70	797.92	510000	4069.40	19094	260878	51.15
RAMCOIND	EQ	26-Apr-2022	229.20	230.35	234.80	228.05	230.00	230.35	231.21	20444	47.27	726	12328	60.30
RAMCOSYS	EQ	26-Apr-2022	320.70	325.90	339.45	321.85	328.95	328.65	330.67	67705	223.88	3328	29623	43.75
RAMKY	EQ	26-Apr-2022	183.70	185.85	220.40	183.90	206.55	209.20	208.26	1142222	2378.75	14113	273746	23.97
RANASUG	EQ	26-Apr-2022	40.35	41.60	42.30	39.75	40.85	40.65	41.10	2300079	945.22	8641	1289763	56.07
RANEENGINE	EQ	26-Apr-2022	254.85	258.65	262.00	255.10	256.55	256.75	258.26	3250	8.39	228	1303	40.09
RANEHOLDIN	EQ	26-Apr-2022	640.55	643.85	660.00	634.00	637.00	636.30	644.55	30172	194.47	1393	20158	66.81
RATEGAIN	EQ	26-Apr-2022	355.70	361.70	369.80	356.65	360.00	361.00	360.74	317834	1146.56	5590	194014	61.04
RATNAMANI	EQ	26-Apr-2022	2364.35	2350.00	2380.65	2313.00	2328.00	2332.70	2347.47	11832	277.75	3219	5011	42.35
RAYMOND	EQ	26-Apr-2022	885.25	896.00	910.00	880.60	888.50	887.65	897.54	383871	3445.41	16340	84198	21.93
RBA	EQ	26-Apr-2022	105.20	105.20	109.50	105.20	106.30	106.50	107.29	1110652	1191.58	13401	559094	50.34
RBL	EQ	26-Apr-2022	617.75	625.95	658.75	620.85	653.20	652.75	645.05	85951	554.42	7038	27317	31.78
RBLBANK	EQ	26-Apr-2022	120.45	122.50	124.95	120.80	123.70	124.05	123.13	14562024	17929.69	51330	4309342	29.59
RCF	EQ	26-Apr-2022	99.65	100.85	102.90	99.80	101.70	101.15	101.38	5756973	5836.64	32588	1324119	23.00
RCOM	EQ	26-Apr-2022	2.80	2.85	2.90	2.80	2.90	2.85	2.86	5197396	148.62	14475	2729260	52.51
RECLTD	EQ	26-Apr-2022	126.00	127.10	129.00	126.55	128.75	128.20	127.73	2555174	3263.62	18718	1353034	52.95
RECLTD	N9	26-Apr-2022	1240.00	1240.60	1255.00	1240.60	1242.00	1242.00	1242.05	464	5.76	12	464	100.00
RECLTD	NB	26-Apr-2022	1181.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	2	5	100.00
RECLTD	NF	26-Apr-2022	1234.15	1236.01	1236.01	1236.01	1236.01	1236.01	1236.01	200	2.47	1	200	100.00
RECLTD	NG	26-Apr-2022	1390.00	1390.00	1390.00	1320.22	1380.00	1380.00	1382.00	135	1.87	4	133	98.52
REDINGTON	EQ	26-Apr-2022	156.70	158.50	160.25	157.70	158.95	158.60	158.75	3181425	5050.58	20524	1630657	51.26
REFEX	EQ	26-Apr-2022	125.65	124.40	128.75	124.40	125.30	126.50	127.32	37479	47.72	1094	18225	48.63
RELAXO	EQ	26-Apr-2022	1101.90	1112.00	1124.00	1085.00	1094.95	1092.85	1106.43	199965	2212.48	14408	76562	38.29
RELCAPITAL	EQ	26-Apr-2022	17.55	17.55	17.95	17.00	17.20	17.10	17.38	1453610	252.61	5535	993910	68.38
RELIABLE	SM	26-Apr-2022	43.60	45.75	45.75	45.75	45.75	45.75	45.75	4800	2.20	2	4800	100.00
RELIANCE	EQ	26-Apr-2022	2695.00	2710.00	2795.00	2707.70	2788.20	2775.65	2744.48	5643066	154872.83	215190	2382379	42.22
RELIGARE	EQ	26-Apr-2022	130.85	133.50	133.50	127.20	129.50	129.95	129.74	1414712	1835.40	18105	354355	25.05
RELINFRA	EQ	26-Apr-2022	123.25	125.90	126.80	118.20	121.90	121.20	123.43	1789524	2208.77	14766	936699	52.34
REMSONSIND	EQ	26-Apr-2022	217.85	217.00	226.70	215.00	215.00	217.25	222.37	4623	10.28	461	1773	38.35
RENUKA	EQ	26-Apr-2022	59.70	60.75	61.90	58.85	60.40	60.25	60.42	27716403	16746.81	66345	7992797	28.84
REPCOHOME	EQ	26-Apr-2022	187.05	190.00	194.00	188.10	190.00	190.10	190.78	119058	227.14	6300	62125	52.18
REPL	EQ	26-Apr-2022	209.65	213.45	213.45	208.10	209.00	209.25	209.96	14722	30.91	500	11315	76.86
REPRO	EQ	26-Apr-2022	428.10	434.25	441.55	425.00	426.50	426.70	429.80	5292	22.75	226	3458	65.34
RESPONIND	EQ	26-Apr-2022	164.45	165.00	169.35	164.10	164.35	165.50	167.74	161204	270.40	2011	6798	4.22
REVATHI	EQ	26-Apr-2022	661.20	670.00	690.00	669.65	685.00	687.15	680.82	876	5.96	105	660	75.34
REXPIPES	SM	26-Apr-2022	36.60	35.35	37.00	34.80	35.80	35.80	35.64	28000	9.98	7	8000	28.57
RGL	EQ	26-Apr-2022	728.60	745.35	756.85	725.00	730.00	730.85	737.74	38295	282.52	1053	5779	15.09
RHFL	EQ	26-Apr-2022	4.10	4.20	4.20	4.00	4.00	4.05	4.07	587120	23.92	1169	369099	62.87
RHFL	N6	26-Apr-2022	314.94	310.00	313.90	310.00	313.90	313.88	311.79	877	2.73	60	832	94.87
RHFL	N8	26-Apr-2022	185.99	175.00	191.00	165.00	165.00	165.00	169.71	630	1.07	17	622	98.73
RHIM	EQ	26-Apr-2022	617.35	622.75	637.00	616.50	617.20	617.95	625.21	187600	1172.90	9787	77191	41.15
RICHA	SM	26-Apr-2022	88.45	80.00	80.00	80.00	80.00	80.00	80.00	1000	0.80	1	1000	100.00
RICOAUTO	EQ	26-Apr-2022	39.60	40.20	41.00	38.75	39.00	39.25	39.79	656844	261.35	4106	309692	47.15
RIIL	EQ	26-Apr-2022	918.50	930.00	952.70	917.00	943.00	943.05	937.70	951884	8925.85	30472	87446	9.19
RITCO	EQ	26-Apr-2022	121.90	126.00	127.95	115.85	127.95	127.95	121.80	49877	60.75	965	25505	51.14
RITES	EQ	26-Apr-2022	269.35	270.70	275.75	270.65	272.55	272.15	272.89	79744	217.62	4891	38351	48.09
RKDL	BE	26-Apr-2022	11.40	11.40	11.95	11.30	11.90	11.90	11.75	24425	2.87	75	-	-
RKEC	EQ	26-Apr-2022	51.00	51.30	52.50	50.25	51.15	50.95	50.97	11676	5.95	125	8094	69.32
RKFORGE	EQ	26-Apr-2022	184.55	186.70	192.00	186.35	189.75	190.50	189.77	404922	768.44	7962	191264	47.23
RMCL	BZ	26-Apr-2022	2.50	2.60	2.60	2.40	2.45	2.45	2.52	31491	0.79	82	-	-
RML	EQ	26-Apr-2022	358.65	361.40	369.00	359.00	360.20	360.35	363.93	18898	68.78	1359	5955	31.51
RNAVAL	BZ	26-Apr-2022	3.55	3.60	3.65	3.40	3.45	3.45	3.49	512696	17.89	729	-	-
ROHLTD	EQ	26-Apr-2022	132.20	134.00	139.95	131.45	137.35	137.90	136.00	75449	102.61	1310	44195	58.58
ROLEXRINGS	EQ	26-Apr-2022	1239.15	1242.00	1254.30	1242.00	1251.70	1247.20	1249.24	12835	160.34	1669	8875	69.15
ROLLT	EQ	26-Apr-2022	2.25	2.30	2.35	2.15	2.15	2.20	2.25	715516	16.07	389	448973	62.75
ROLTA	BE	26-Apr-2022	5.55	5.55	5.80	5.50	5.80	5.80	5.70	210928	12.02	278	-	-
ROML	EQ	26-Apr-2022	75.45	78.95	82.95	77.05	82.95	82.95	81.37	168722	137.29	1814	97544	57.81
ROSSARI	EQ	26-Apr-2022	929.25	945.00	957.90	939.90	951.40	949.70	948.41	200563	1902.16	6324	174589	87.05
ROSSELLIND	EQ	26-Apr-2022	206.65	209.45	214.90	207.50	212.00	213.70	212.41	199767	424.32	4484	96232	48.17
ROTO	EQ	26-Apr-2022	425.95	441.00	441.00	413.10	425.00	418.00	419.95	16406	68.90	1330	9154	55.80
ROUTE	EQ	26-Apr-2022	1590.80	1607.00	1620.00	1580.05	1611.00	1603.05	1599.39	106138	1697.56	7344	54183	51.05
RPGLIFE	EQ	26-Apr-2022	581.20	582.00	605.00	580.05	587.95	585.40	592.64	20711	122.74	1487	6962	33.61
RPOWER	EQ	26-Apr-2022	14.55	14.70	14.90	14.25	14.55	14.50	14.56	13307328	1937.45	18797	7137738	53.64
RPPINFRA	EQ	26-Apr-2022	47.95	48.20	48.65	46.70	47.20	47.25	47.58	64254	30.57	912	38007	59.15
RPPL	EQ	26-Apr-2022	200.40	196.00	206.05	196.00	202.10	202.35	203.32	12514	25.44	263	9705	77.55
RPSGVENT	EQ	26-Apr-2022	596.20	599.40	610.00	599.35	606.00	605.10	606.00	14479	87.74	1033	8684	59.98
RSSOFTWARE	EQ	26-Apr-2022	33.30	33.05	34.15	33.05	33.65	33.35	33.57	38768	13.01	450	24040	62.01
RSWM	EQ	26-Apr-2022	494.80	502.25	508.95	495.30	496.10	498.05	502.33	54436	273.45	2916	27307	50.16
RSYSTEMS	EQ	26-Apr-2022	250.75	260.00	260.00	248.80	251.10	251.60	252.39	47852	120.77	2359	26104	54.55
RTNINDIA	EQ	26-Apr-2022	44.20	45.00	45.25	43.90	44.10	44.00	44.35	630686	279.70	7553	374964	59.45
RTNPOWER	EQ	26-Apr-2022	5.60	5.65	5.75	5.50	5.55	5.55	5.62	9135086	513.06	9616	6050424	66.23
RUBYMILLS	EQ	26-Apr-2022	404.40	426.15	440.00	413.20	422.05	424.90	423.35	137817	583.45	8843	65968	47.87
RUCHI	EQ	26-Apr-2022	949.70	959.05	1049.70	956.00	1048.25	1035.80	1012.58	14424006	146054.63	347364	3299837	22.88
RUCHINFRA	BE	26-Apr-2022	10.05	10.05	10.55	9.55	10.55	10.55	9.87	300230	29.62	687	-	-
RUCHIRA	EQ	26-Apr-2022	119.60	121.00	124.00	119.80	121.00	121.05	121.44	108018	131.18	2338	30770	28.49
RUPA	EQ	26-Apr-2022	493.15	497.90	506.70	494.25	498.20	497.85	499.38	281046	1403.50	6103	99013	35.23
RUSHIL	EQ	26-Apr-2022	518.70	535.00	535.00	515.00	520.90	521.00	522.65	58872	307.70	3083	31591	53.66
RVHL	BE	26-Apr-2022	25.45	25.50	25.95	24.65	25.95	25.80	25.27	11450	2.89	46	-	-
RVNL	EQ	26-Apr-2022	34.80	35.20	35.30	34.65	34.80	34.75	34.91	1844335	643.80	10072	945746	51.28
SABEVENTS	EQ	26-Apr-2022	6.40	6.70	6.70	6.70	6.70	6.70	6.70	8667	0.58	56	8667	100.00
SABTN	BE	26-Apr-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1279	0.02	3	-	-
SADBHAV	EQ	26-Apr-2022	34.95	35.40	36.80	35.00	36.55	36.50	36.15	928089	335.54	4335	395970	42.67
SADBHIN	BE	26-Apr-2022	11.90	11.40	12.20	11.40	11.80	11.80	11.77	300056	35.32	524	-	-
SAFARI	EQ	26-Apr-2022	953.65	950.95	970.35	950.00	951.95	950.70	954.35	5980	57.07	634	4117	68.85
SAGARDEEP	EQ	26-Apr-2022	36.35	37.45	37.50	36.55	36.65	36.65	36.91	42287	15.61	569	23707	56.06
SAGCEM	EQ	26-Apr-2022	237.95	240.90	243.15	237.10	239.35	238.40	240.22	30502	73.27	1746	16876	55.33
SAIL	EQ	26-Apr-2022	96.75	97.90	98.75	97.35	98.20	98.15	98.04	20974709	20563.13	65429	6304230	30.06
SAKAR	EQ	26-Apr-2022	138.55	138.65	148.25	138.55	142.60	145.10	144.59	31091	44.96	498	13227	42.54
SAKHTISUG	EQ	26-Apr-2022	19.35	19.95	20.20	18.80	19.90	19.60	19.56	671489	131.31	2412	379861	56.57
SAKSOFT	EQ	26-Apr-2022	844.20	870.00	870.00	850.25	855.00	853.85	854.56	5007	42.79	714	3233	64.57
SAKUMA	EQ	26-Apr-2022	16.25	16.25	17.50	16.25	17.00	17.05	17.01	1282207	218.07	2726	839488	65.47
SALASAR	EQ	26-Apr-2022	286.05	291.00	294.90	271.20	276.90	274.40	280.44	112398	315.21	3929	61038	54.31
SALONA	EQ	26-Apr-2022	283.25	281.20	300.00	280.50	287.00	282.45	289.05	13571	39.23	639	4782	35.24
SALSTEEL	EQ	26-Apr-2022	10.85	11.00	11.15	10.65	10.80	10.85	10.82	151531	16.39	555	95499	63.02
SALZERELEC	EQ	26-Apr-2022	208.75	211.00	214.00	208.40	212.85	211.50	211.45	67403	142.52	2042	42178	62.58
SAMBHAAV	EQ	26-Apr-2022	4.05	4.20	4.45	4.05	4.45	4.45	4.41	289834	12.79	396	142375	49.12
SANCO	EQ	26-Apr-2022	13.30	13.55	13.55	12.80	13.00	13.10	12.92	34906	4.51	153	22387	64.14
SANDESH	EQ	26-Apr-2022	777.10	780.05	799.75	770.00	794.95	788.15	782.54	1708	13.37	354	716	41.92
SANDHAR	EQ	26-Apr-2022	256.05	259.90	262.00	254.30	257.35	258.10	257.70	34452	88.78	2122	19288	55.99
SANGAMIND	EQ	26-Apr-2022	330.75	335.70	396.40	328.05	385.00	383.00	380.70	505834	1925.72	9900	175845	34.76
SANGHIIND	EQ	26-Apr-2022	47.60	48.90	48.90	47.35	47.50	47.60	47.88	392303	187.83	3079	210015	53.53
SANGHVIMOV	EQ	26-Apr-2022	188.10	193.00	197.25	188.15	192.15	192.10	190.57	44220	84.27	1981	22758	51.47
SANGINITA	EQ	26-Apr-2022	23.75	23.80	24.40	23.80	23.85	23.95	24.03	26867	6.46	209	15070	56.09
SANOFI	EQ	26-Apr-2022	6982.15	7005.00	7200.00	6951.00	6998.00	7026.05	7079.44	72890	5160.21	13044	13309	18.26
SANSERA	EQ	26-Apr-2022	735.10	740.00	768.85	740.00	746.00	749.20	753.44	87998	663.01	5676	54130	61.51
SANWARIA	BZ	26-Apr-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.11	1892586	20.99	1242	-	-
SAPPHIRE	EQ	26-Apr-2022	1267.95	1270.00	1299.95	1225.00	1255.25	1245.95	1265.29	27459	347.44	4519	14240	51.86
SARDAEN	EQ	26-Apr-2022	1251.90	1270.00	1280.00	1226.00	1239.70	1236.50	1251.50	110753	1386.07	9872	31603	28.53
SAREGAMA	EQ	26-Apr-2022	4495.60	454.75	457.95	436.10	449.00	449.15	447.22	265870	1189.01	10107	141634	53.27
SARLAPOLY	EQ	26-Apr-2022	62.25	63.20	63.80	60.80	61.50	61.30	62.31	201763	125.71	2300	118907	58.93
SARVESHWAR	SM	26-Apr-2022	44.00	43.90	44.00	43.90	44.00	44.00	43.98	9600	4.22	6	9600	100.00
SASKEN	EQ	26-Apr-2022	852.35	859.00	870.00	801.95	830.00	817.90	827.14	103513	856.19	6984	65357	63.14
SASTASUNDR	EQ	26-Apr-2022	411.75	422.85	424.15	403.50	404.00	407.20	412.27	25374	104.61	1231	16162	63.70
SATIA	EQ	26-Apr-2022	133.40	134.90	138.35	134.05	136.85	135.80	135.72	177830	241.35	2796	99137	55.75
SATIN	EQ	26-Apr-2022	122.50	123.65	126.70	119.25	122.95	122.15	122.41	155815	190.74	1449	104764	67.24
SBC	EQ	26-Apr-2022	7.00	7.15	7.25	6.65	6.80	6.75	6.88	1495924	102.94	2714	919283	61.45
SBCL	EQ	26-Apr-2022	522.50	532.50	541.90	522.00	526.00	529.55	530.81	26498	140.65	3452	14478	54.64
SBICARD	EQ	26-Apr-2022	804.60	812.55	822.60	807.65	819.00	818.65	814.00	1686947	13731.70	40540	1262631	74.85
SBIETFCON	EQ	26-Apr-2022	70.00	68.60	71.48	68.60	71.25	71.10	70.83	4834	3.42	187	4258	88.08
SBIETFIT	EQ	26-Apr-2022	325.63	339.70	339.70	321.00	328.00	326.68	326.73	13850	45.25	344	7455	53.83
SBIETFPB	EQ	26-Apr-2022	183.24	186.48	186.48	183.01	185.05	185.01	185.35	888	1.65	51	749	84.35
SBIETFQLTY	EQ	26-Apr-2022	147.05	149.90	150.80	148.00	148.69	148.69	149.05	1941	2.89	53	1406	72.44
SBILIFE	EQ	26-Apr-2022	1091.25	1106.00	1106.00	1083.60	1094.00	1094.85	1093.99	922785	10095.19	48902	626277	67.87
SBIN	EQ	26-Apr-2022	494.75	499.00	507.90	498.45	505.50	505.50	504.31	12137213	61208.98	158992	4814676	39.67
SCAPDVR	EQ	26-Apr-2022	8.65	8.45	9.05	8.30	9.05	8.90	8.85	285282	25.24	226	252545	88.52
SCHAEFFLER	EQ	26-Apr-2022	1998.60	2020.00	2131.00	2005.75	2090.00	2098.80	2075.81	200631	4164.71	14398	145507	72.52
SCHAND	EQ	26-Apr-2022	114.65	114.05	117.10	113.00	113.05	114.40	114.80	82524	94.73	1781	25725	31.17
SCHNEIDER	EQ	26-Apr-2022	149.15	152.75	154.00	145.00	145.45	145.45	147.70	2702918	3992.14	23850	740606	27.40
SCI	EQ	26-Apr-2022	130.00	131.00	135.20	131.00	133.60	133.70	133.13	1585626	2110.88	11897	579730	36.56
SDBL	BE	26-Apr-2022	62.05	63.40	65.00	58.95	64.80	64.50	62.91	156160	98.23	858	-	-
SEAMECLTD	EQ	26-Apr-2022	1125.25	1120.00	1164.50	1120.00	1154.00	1146.40	1138.01	7682	87.42	1251	1749	22.77
SECL	SM	26-Apr-2022	112.85	107.25	107.25	107.25	107.25	107.25	107.25	21000	22.52	7	18000	85.71
SECURCRED	SM	26-Apr-2022	131.30	135.00	137.85	134.00	135.50	135.50	135.26	16800	22.72	27	14400	85.71
SECURKLOUD	EQ	26-Apr-2022	89.00	86.50	95.00	86.50	91.10	91.75	90.88	26940	24.48	622	14647	54.37
SEJALLTD	BE	26-Apr-2022	303.00	287.85	299.40	287.85	287.85	288.85	289.68	11222	32.51	221	-	-
SELAN	EQ	26-Apr-2022	208.10	208.10	211.85	207.00	209.00	208.40	209.00	86307	180.38	1610	47771	55.35
SELMC	BE	26-Apr-2022	1706.85	1792.15	1792.15	1792.15	1792.15	1792.15	1792.15	1765	31.63	71	-	-
SEPC	EQ	26-Apr-2022	8.95	9.00	9.20	8.95	9.10	9.10	9.10	937077	85.25	1106	718993	76.73
SEPOWER	EQ	26-Apr-2022	26.10	26.60	27.20	24.85	25.10	25.10	25.55	65753	16.80	506	35028	53.27
SEQUENT	EQ	26-Apr-2022	135.10	136.50	139.80	135.15	136.40	136.00	137.32	611793	840.10	7066	214795	35.11
SERVOTECH	EQ	26-Apr-2022	90.05	90.15	96.50	86.15	88.50	88.65	88.58	112252	99.43	741	18297	16.30
SESHAPAPER	EQ	26-Apr-2022	211.80	213.95	217.50	206.25	211.60	213.00	212.71	136904	291.21	3234	58027	42.39
SETCO	EQ	26-Apr-2022	16.30	16.55	17.25	16.30	16.35	16.45	16.51	60971	10.06	345	39427	64.67
SETF10GILT	EQ	26-Apr-2022	200.85	200.04	201.25	200.04	201.25	201.25	200.88	137	0.28	5	111	81.02
SETFGOLD	EQ	26-Apr-2022	46.17	45.95	46.40	45.61	45.99	45.96	45.83	969311	444.24	2030	759299	78.33
SETFNIF50	EQ	26-Apr-2022	173.89	173.60	176.25	173.60	175.90	176.00	175.45	159340	279.57	4090	67129	42.13
SETFNIFBK	EQ	26-Apr-2022	360.05	363.48	388.73	362.25	364.63	363.30	368.37	113725	418.93	1174	28793	25.32
SETFNN50	EQ	26-Apr-2022	440.05	457.70	457.70	440.00	447.50	447.03	446.15	10321	46.05	483	2418	23.43
SETUINFRA	BE	26-Apr-2022	2.90	2.80	3.00	2.80	3.00	3.00	2.90	310804	9.00	307	-	-
SEYAIND	BE	26-Apr-2022	38.40	39.35	39.35	37.90	37.90	38.10	38.45	6005	2.31	92	-	-
SFL	EQ	26-Apr-2022	3659.70	3678.00	3709.75	3559.90	3575.00	3586.30	3621.38	10175	368.48	4525	4763	46.81
SGBAPR28I	GB	26-Apr-2022	4789.48	4778.00	4778.00	4721.01	4726.00	4728.66	4737.53	310	14.69	79	274	88.39
SGBAUG24	GB	26-Apr-2022	5058.66	5040.00	5054.00	4980.00	4980.00	5011.56	5019.96	371	18.62	30	332	89.49
SGBAUG27	GB	26-Apr-2022	4810.00	4798.99	4800.00	4794.00	4794.00	4794.00	4795.51	67	3.21	11	66	98.51
SGBAUG28V	GB	26-Apr-2022	4823.20	4829.00	4875.00	4800.00	4820.00	4835.83	4816.75	2147	103.42	137	1698	79.09
SGBAUG29V	GB	26-Apr-2022	4775.42	4769.95	4770.00	4740.02	4750.00	4755.50	4756.36	52	2.47	23	42	80.77
SGBD29VIII	GB	26-Apr-2022	4780.00	4770.00	4798.90	4750.00	4750.00	4765.60	4770.08	317	15.12	32	316	99.68
SGBDC27VII	GB	26-Apr-2022	4780.00	4756.00	4756.00	4755.00	4755.00	4755.00	4755.23	13	0.62	3	13	100.00
SGBDEC25	GB	26-Apr-2022	5150.00	4863.12	4863.12	4863.12	4863.12	4863.12	4863.12	1	0.05	1	1	100.00
SGBFEB24	GB	26-Apr-2022	5075.00	5030.00	5050.00	5030.00	5050.00	5050.00	5035.98	82	4.13	18	82	100.00
SGBFEB27	GB	26-Apr-2022	4800.00	4671.00	4752.00	4671.00	4752.00	4752.00	4731.25	4	0.19	3	3	75.00
SGBFEB29XI	GB	26-Apr-2022	4731.95	4810.00	4810.00	4712.00	4712.00	4730.87	4742.75	360	17.07	38	265	73.61
SGBJ28VIII	GB	26-Apr-2022	4760.00	4750.00	4800.00	4750.00	4800.00	4800.00	4770.59	17	0.81	3	17	100.00
SGBJAN26	GB	26-Apr-2022	4960.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	10	0.49	1	10	100.00
SGBJAN29IX	GB	26-Apr-2022	4778.65	4735.00	4800.00	4735.00	4755.01	4757.86	4761.25	385	18.33	62	351	91.17
SGBJAN29X	GB	26-Apr-2022	4784.50	4784.50	4798.00	4780.00	4797.00	4797.00	4787.25	14	0.67	13	13	92.86
SGBJAN30IX	GB	26-Apr-2022	4737.94	4737.00	4770.00	4726.00	4768.00	4753.73	4745.71	228	10.82	40	211	92.54
SGBJU29III	GB	26-Apr-2022	4759.10	4767.00	4780.00	4735.00	4745.00	4743.53	4744.87	150	7.12	23	134	89.33
SGBJUL25	GB	26-Apr-2022	5101.00	5051.00	5051.00	5051.00	5051.00	5051.00	5051.00	1	0.05	1	1	100.00
SGBJUL27	GB	26-Apr-2022	4800.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	3	0.14	1	3	100.00
SGBJUL28IV	GB	26-Apr-2022	4758.40	4735.00	4767.99	4721.00	4745.00	4745.00	4747.24	826	39.21	66	748	90.56
SGBJUL29IV	GB	26-Apr-2022	4748.38	4735.00	4759.99	4701.10	4730.10	4737.86	4738.06	150	7.11	66	142	94.67
SGBJUN27	GB	26-Apr-2022	4845.00	4800.00	4825.00	4798.00	4799.00	4798.50	4801.57	30	1.44	5	30	100.00
SGBJUN28	GB	26-Apr-2022	4750.00	4735.00	4749.00	4735.00	4742.00	4739.11	4746.25	322	15.28	30	289	89.75
SGBJUN29II	GB	26-Apr-2022	4746.22	4735.00	4759.99	4735.00	4735.00	4738.35	4742.29	157	7.45	26	102	64.97
SGBMAR24	GB	26-Apr-2022	5080.00	5014.00	5014.00	4920.00	4989.00	4954.60	4958.60	454	22.51	47	380	83.70
SGBMAR25	GB	26-Apr-2022	4995.00	4969.00	4969.00	4911.00	4940.00	4940.00	4944.98	53	2.62	10	42	79.25
SGBMAR28X	GB	26-Apr-2022	4750.00	4749.00	4749.00	4732.00	4732.00	4732.00	4745.60	25	1.19	3	25	100.00
SGBMAR30X	GB	26-Apr-2022	4781.25	4800.00	4850.00	4775.00	4775.00	4788.59	4798.87	64	3.07	29	61	95.31
SGBMAY25	GB	26-Apr-2022	5175.00	5140.00	5140.00	5100.00	5100.00	5100.00	5119.38	454	23.24	12	454	100.00
SGBMAY26	GB	26-Apr-2022	5009.00	4825.00	4900.00	4825.00	4900.00	4900.00	4870.00	25	1.22	3	15	60.00
SGBMAY28	GB	26-Apr-2022	4753.39	4750.00	4760.00	4750.00	4750.00	4750.00	4755.40	47	2.24	10	47	100.00
SGBMAY29I	GB	26-Apr-2022	4761.32	4761.32	4769.99	4735.27	4739.00	4738.81	4745.63	2224	105.54	156	2047	92.04
SGBMR29XII	GB	26-Apr-2022	4737.11	4737.11	4739.00	4714.00	4725.00	4720.07	4730.26	503	23.79	57	474	94.23
SGBN28VIII	GB	26-Apr-2022	4770.17	4790.00	4817.00	4740.00	4765.00	4768.04	4765.76	142	6.77	47	122	85.92
SGBNOV23	GB	26-Apr-2022	5185.00	5112.00	5205.00	5106.00	5205.00	5205.00	5118.57	122	6.24	8	115	94.26
SGBNOV24	GB	26-Apr-2022	5151.00	5140.00	5140.00	5100.00	5110.00	5110.00	5118.66	1788	91.52	33	1788	100.00
SGBNOV258	GB	26-Apr-2022	4999.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	26-Apr-2022	4900.00	4803.00	4803.00	4803.00	4803.00	4803.00	4803.00	1	0.05	1	1	100.00
SGBNV29VII	GB	26-Apr-2022	4770.00	4770.05	4786.95	4736.00	4740.09	4743.50	4754.44	1847	87.81	94	1738	94.10
SGBOC28VII	GB	26-Apr-2022	4736.55	4749.00	4783.83	4737.00	4745.00	4744.19	4751.33	198	9.41	39	180	90.91
SGBOCT25	GB	26-Apr-2022	5027.80	4962.00	4962.00	4962.00	4962.00	4962.00	4962.00	7	0.35	2	7	100.00
SGBOCT25IV	GB	26-Apr-2022	5080.00	5080.00	5080.00	4970.00	4970.00	4970.00	4989.52	21	1.05	3	21	100.00
SGBOCT27	GB	26-Apr-2022	4763.33	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	10	0.48	1	10	100.00
SGBOCT27VI	GB	26-Apr-2022	4778.01	4907.99	4907.99	4907.99	4907.99	4907.99	4907.99	10	0.49	1	10	100.00
SGBSEP24	GB	26-Apr-2022	4996.00	4991.00	4999.99	4901.00	4925.00	4934.91	4945.44	309	15.28	30	225	72.82
SGBSEP27	GB	26-Apr-2022	4766.29	4755.00	4755.00	4750.00	4750.00	4751.66	4750.94	17	0.81	8	17	100.00
SGBSEP28VI	GB	26-Apr-2022	4781.00	4776.00	4799.90	4776.00	4780.00	4780.00	4782.72	240	11.48	34	154	64.17
SGBSEP29VI	GB	26-Apr-2022	4739.55	4740.00	4785.00	4701.00	4720.00	4718.91	4727.40	280	13.24	99	190	67.86
SGIL	EQ	26-Apr-2022	192.20	194.80	197.45	190.50	192.05	193.80	193.41	6100	11.80	234	3951	64.77
SGL	EQ	26-Apr-2022	26.60	25.50	27.90	25.50	27.85	27.80	27.32	69861	19.08	364	30174	43.19
SHAHALLOYS	EQ	26-Apr-2022	99.35	100.30	102.55	97.15	98.60	98.95	99.83	69051	68.93	916	37738	54.65
SHAILY	EQ	26-Apr-2022	2139.20	2172.90	2199.00	2075.05	2116.50	2152.25	2150.93	959	20.63	357	721	75.18
SHAKTIPUMP	EQ	26-Apr-2022	533.65	545.00	572.90	539.20	554.80	554.90	560.62	204466	1146.28	10091	66050	32.30
SHALBY	EQ	26-Apr-2022	130.85	131.55	133.85	129.05	131.20	130.00	131.21	60344	79.18	2476	24150	40.02
SHALPAINTS	EQ	26-Apr-2022	148.75	150.15	152.95	141.10	145.55	147.05	146.55	183290	268.60	3733	79890	43.59
SHANKARA	EQ	26-Apr-2022	767.70	775.60	781.65	765.55	768.00	771.45	771.91	56821	438.61	3032	26073	45.89
SHANTI	EQ	26-Apr-2022	24.75	25.75	25.75	23.80	24.10	24.10	24.29	12984	3.15	92	10227	78.77
SHANTIGEAR	EQ	26-Apr-2022	191.10	191.90	197.00	191.00	191.75	191.90	193.49	48641	94.12	2133	16891	34.73
SHARDACROP	EQ	26-Apr-2022	688.10	697.55	737.00	673.00	679.00	676.95	702.89	438089	3079.30	24257	166658	38.04
SHARDAMOTR	EQ	26-Apr-2022	750.65	761.95	785.05	751.05	780.00	779.95	771.70	18334	141.48	1578	10935	59.64
SHAREINDIA	EQ	26-Apr-2022	1412.55	1416.00	1475.00	1416.00	1455.00	1457.80	1457.10	71221	1037.76	4727	50307	70.64
SHARIABEES	EQ	26-Apr-2022	415.23	427.23	427.23	410.00	417.71	419.26	418.31	382	1.60	40	367	96.07
SHEMAROO	EQ	26-Apr-2022	127.55	131.80	140.30	128.50	140.30	140.30	137.20	108783	149.25	1577	67719	62.25
SHIGAN	SM	26-Apr-2022	119.65	121.00	121.90	113.50	113.50	114.10	117.26	111000	130.16	33	75000	67.57
SHIL	EQ	26-Apr-2022	349.15	352.85	357.65	349.00	349.25	352.55	354.41	35350	125.28	1569	20624	58.34
SHILPAMED	EQ	26-Apr-2022	461.10	464.80	482.00	464.80	470.00	469.65	473.90	162993	772.42	5373	57574	35.32
SHIVALIK	EQ	26-Apr-2022	924.40	928.10	959.65	905.00	923.05	931.10	926.95	6897	63.93	909	3173	46.01
SHIVAMAUTO	EQ	26-Apr-2022	31.90	31.75	33.45	31.55	33.05	33.35	32.76	247898	81.22	1278	171203	69.06
SHIVAMILLS	EQ	26-Apr-2022	116.55	117.60	120.10	116.80	117.05	117.35	118.08	8250	9.74	230	6150	74.55
SHIVATEX	EQ	26-Apr-2022	221.20	224.00	230.00	222.30	223.90	223.55	225.94	11102	25.08	677	4627	41.68
SHK	EQ	26-Apr-2022	158.70	160.50	164.80	159.45	159.45	160.45	161.89	235744	381.63	4676	117974	50.04
SHOPERSTOP	EQ	26-Apr-2022	480.75	484.00	505.00	483.50	485.00	488.90	492.49	358096	1763.60	12061	108701	30.36
SHRADHA	EQ	26-Apr-2022	50.60	50.75	50.75	49.50	49.85	49.75	50.13	7270	3.64	158	5911	81.31
SHREDIGCEM	EQ	26-Apr-2022	74.40	75.45	76.30	73.60	74.90	74.30	75.00	246268	184.70	2955	105948	43.02
SHREECEM	EQ	26-Apr-2022	25649.60	25975.00	26330.75	25840.50	26031.20	26171.30	26162.91	26557	6948.08	9764	10237	38.55
SHREEPUSHK	EQ	26-Apr-2022	281.75	288.00	289.15	278.00	283.45	282.75	282.35	68625	193.76	2076	33366	48.62
SHREERAMA	EQ	26-Apr-2022	16.50	17.65	18.15	17.65	18.15	18.15	18.04	707204	127.60	1505	350731	49.59
SHRENIK	EQ	26-Apr-2022	2.60	2.65	2.70	2.55	2.65	2.60	2.61	1711215	44.58	1540	1033712	60.41
SHREYANIND	EQ	26-Apr-2022	135.25	136.40	138.85	133.70	134.70	134.55	136.20	18562	25.28	538	10013	53.94
SHREYAS	EQ	26-Apr-2022	406.75	411.00	420.00	400.05	405.00	404.35	409.58	221242	906.16	10017	36380	16.44
SHRIPISTON	BE	26-Apr-2022	718.90	686.65	733.95	685.05	706.00	706.00	703.15	64	0.45	18	-	-
SHRIRAMCIT	EQ	26-Apr-2022	1569.30	1592.85	1675.00	1571.05	1666.65	1667.95	1640.59	43316	710.64	5276	14493	33.46
SHRIRAMPPS	EQ	26-Apr-2022	77.10	77.95	79.00	77.00	77.30	77.35	77.79	608659	473.45	4102	310148	50.96
SHUBHLAXMI	SM	26-Apr-2022	13.50	13.50	13.50	13.50	13.50	13.50	13.50	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	26-Apr-2022	29.30	28.30	30.75	27.85	28.65	28.40	30.12	2889469	870.21	9328	1507871	52.19
SHYAMMETL	EQ	26-Apr-2022	340.20	349.90	350.20	332.55	334.50	338.65	341.46	422490	1442.64	9153	237796	56.28
SHYAMTEL	BE	26-Apr-2022	16.50	15.70	15.70	15.70	15.70	15.70	15.70	453	0.07	9	-	-
SICAL	EQ	26-Apr-2022	13.05	13.40	13.40	12.60	12.85	12.85	12.86	163096	20.98	539	109547	67.17
SIEMENS	EQ	26-Apr-2022	2261.70	2289.00	2310.90	2257.60	2274.00	2274.20	2282.43	545774	12456.93	27459	338482	62.02
SIGACHI	EQ	26-Apr-2022	301.85	302.00	305.50	295.05	299.50	299.45	300.38	82079	246.55	4026	39715	48.39
SIGIND	EQ	26-Apr-2022	44.40	46.40	48.75	44.45	46.75	46.70	46.97	128921	60.55	1064	33946	26.33
SIGMA	SM	26-Apr-2022	599.00	585.00	585.00	585.00	585.00	585.00	585.00	900	5.27	3	900	100.00
SIKKO	EQ	26-Apr-2022	56.75	61.00	61.00	55.70	57.25	58.70	58.09	9705	5.64	220	3388	34.91
SIL	BE	26-Apr-2022	16.05	16.05	16.45	15.75	16.15	15.85	16.03	20059	3.22	62	-	-
SILGO	EQ	26-Apr-2022	31.10	30.35	31.65	30.05	30.65	30.35	30.59	21794	6.67	213	15903	72.97
SILINV	EQ	26-Apr-2022	365.25	360.00	377.00	360.00	377.00	375.95	372.31	2695	10.03	125	2313	85.83
SILLYMONKS	EQ	26-Apr-2022	22.80	22.80	23.75	22.25	23.75	23.30	23.07	9142	2.11	92	6241	68.27
SILVER	EQ	26-Apr-2022	67.49	67.99	68.17	67.22	67.57	67.50	67.57	93702	63.31	553	89858	95.90
SILVERTUC	SM	26-Apr-2022	215.00	197.05	215.00	197.05	215.00	215.00	213.50	12000	25.62	2	12000	100.00
SIMBHALS	EQ	26-Apr-2022	35.90	37.65	37.65	37.65	37.65	37.65	37.65	77931	29.34	155	77931	100.00
SIMPLEXINF	BE	26-Apr-2022	98.60	103.50	103.50	94.65	100.20	101.00	102.74	1505529	1546.80	2760	-	-
SINTERCOM	EQ	26-Apr-2022	91.40	92.00	92.00	89.20	90.05	90.20	90.43	19552	17.68	143	17335	88.66
SIRCA	EQ	26-Apr-2022	524.60	527.00	546.95	525.00	540.00	537.30	535.97	48454	259.70	1115	40993	84.60
SIS	EQ	26-Apr-2022	502.75	503.90	528.00	503.00	507.10	511.10	519.61	299969	1558.66	14023	94286	31.43
SITINET	BE	26-Apr-2022	2.95	3.00	3.05	2.85	2.85	2.85	2.92	3299385	96.31	2029	-	-
SIYSIL	EQ	26-Apr-2022	580.25	596.00	637.65	596.00	631.00	631.55	621.81	156344	972.15	7891	57749	36.94
SJS	EQ	26-Apr-2022	427.40	432.55	450.10	432.55	446.15	447.20	442.97	86701	384.06	3806	52523	60.58
SJVN	EQ	26-Apr-2022	28.95	29.10	29.40	28.75	28.90	28.90	29.00	3062910	888.09	8121	1544090	50.41
SKFINDIA	EQ	26-Apr-2022	3362.75	3362.75	3400.00	3360.05	3399.00	3397.95	3391.27	28781	976.04	4568	21744	75.55
SKIPPER	EQ	26-Apr-2022	64.00	65.45	65.65	64.05	64.40	64.40	64.65	91689	59.28	916	47952	52.30
SKMEGGPROD	EQ	26-Apr-2022	66.35	66.95	67.80	66.00	66.75	66.45	66.91	61331	41.04	1077	30665	50.00
SMARTLINK	EQ	26-Apr-2022	124.55	126.70	127.30	124.00	124.95	125.30	125.46	14205	17.82	487	8828	62.15
SMCGLOBAL	EQ	26-Apr-2022	79.65	80.50	81.35	78.75	80.40	80.20	80.28	81197	65.19	1079	48670	59.94
SMLISUZU	EQ	26-Apr-2022	651.40	662.65	678.85	650.75	671.00	669.00	666.54	13302	88.66	1164	6574	49.42
SMLT	EQ	26-Apr-2022	110.65	112.20	113.90	107.35	109.00	108.90	110.22	11290	12.44	527	5778	51.18
SMSLIFE	EQ	26-Apr-2022	686.85	717.00	717.00	682.45	692.75	687.95	695.58	11856	82.47	836	5487	46.28
SMSPHARMA	EQ	26-Apr-2022	99.75	100.65	101.45	99.40	100.50	100.05	100.25	63663	63.82	1122	42446	66.67
SNOWMAN	EQ	26-Apr-2022	36.75	36.80	38.15	36.80	37.20	37.70	37.63	1251994	471.12	4787	537938	42.97
SOBHA	EQ	26-Apr-2022	639.80	649.95	687.00	647.10	681.00	673.90	665.01	340980	2267.55	14609	105532	30.95
SOFTTECH	BE	26-Apr-2022	120.80	115.10	126.80	115.00	121.95	122.45	118.28	5916	7.00	61	-	-
SOLARA	EQ	26-Apr-2022	724.30	728.50	730.00	708.20	709.00	718.10	719.94	306066	2203.50	7719	260876	85.24
SOLARINDS	EQ	26-Apr-2022	2850.30	2861.00	2932.45	2820.40	2821.00	2833.00	2873.22	28700	824.62	5189	18090	63.03
SOLEX	SM	26-Apr-2022	165.30	165.30	181.80	165.30	181.80	181.80	179.24	14000	25.09	7	12000	85.71
SOMANYCERA	EQ	26-Apr-2022	637.80	651.00	654.00	637.05	650.00	650.55	644.70	30488	196.56	1933	17345	56.89
SOMATEX	BE	26-Apr-2022	7.85	7.70	8.20	7.50	7.80	7.75	7.65	18929	1.45	65	-	-
SOMICONVEY	EQ	26-Apr-2022	38.85	40.20	40.75	38.30	39.05	39.20	39.49	8549	3.38	170	2557	29.91
SONACOMS	EQ	26-Apr-2022	666.75	676.00	688.00	669.35	674.70	674.60	677.94	977933	6629.82	39644	470739	48.14
SONAMCLOCK	EQ	26-Apr-2022	89.05	90.80	90.85	88.50	88.50	88.90	89.76	105597	94.79	439	2177	2.06
SONATSOFTW	EQ	26-Apr-2022	761.15	765.00	765.05	741.00	748.80	749.45	754.29	166413	1255.23	6591	94784	56.96
SORILINFRA	EQ	26-Apr-2022	76.60	77.50	78.45	67.70	70.00	69.40	70.86	184978	131.08	2776	86657	46.85
SOTL	EQ	26-Apr-2022	1159.05	1173.25	1182.05	1155.30	1170.00	1163.75	1172.16	5965	69.92	631	3119	52.29
SOUTHBANK	EQ	26-Apr-2022	8.10	8.20	8.20	8.10	8.15	8.15	8.16	2321573	189.36	6321	1192359	51.36
SOUTHWEST	EQ	26-Apr-2022	221.25	220.00	240.00	220.00	238.00	237.60	235.35	54544	128.37	1104	32817	60.17
SPAL	EQ	26-Apr-2022	375.60	381.90	384.80	372.10	374.00	373.85	377.57	34035	128.51	2644	18205	53.49
SPANDANA	EQ	26-Apr-2022	445.70	450.00	464.50	446.00	451.00	451.05	454.50	214125	973.20	10814	79510	37.13
SPARC	EQ	26-Apr-2022	264.60	268.00	270.00	265.60	266.90	267.05	268.14	178434	478.45	2684	75360	42.23
SPECIALITY	EQ	26-Apr-2022	141.65	143.10	149.20	143.10	149.15	146.90	146.33	133280	195.03	2760	41244	30.95
SPECTRUM	SM	26-Apr-2022	102.90	97.80	98.50	97.80	98.00	98.00	98.02	26000	25.48	6	26000	100.00
SPENCERS	EQ	26-Apr-2022	88.60	90.00	92.35	89.15	89.50	89.60	90.91	234370	213.08	2715	94045	40.13
SPENTEX	BZ	26-Apr-2022	3.05	2.95	3.20	2.90	3.15	3.15	3.03	67655	2.05	95	-	-
SPIC	EQ	26-Apr-2022	79.45	80.90	81.45	78.25	78.35	78.90	79.80	2273488	1814.24	12087	640844	28.19
SPICEJET	EQ	26-Apr-2022	55.30	55.85	56.55	55.50	55.80	55.80	55.97	1409993	789.15	7407	517445	36.70
SPLIL	EQ	26-Apr-2022	67.50	68.40	69.60	67.00	67.25	67.55	68.08	67571	46.00	1760	24715	36.58
SPMLINFRA	EQ	26-Apr-2022	62.70	64.60	65.70	61.10	62.00	62.00	63.57	154759	98.38	1055	109359	70.66
SPTL	BE	26-Apr-2022	6.85	7.05	7.15	6.70	7.05	7.15	7.04	1989232	140.12	1738	-	-
SREEL	EQ	26-Apr-2022	183.60	181.55	213.30	181.55	206.70	206.85	203.63	298523	607.88	7295	114086	38.22
SREIBNPNCD	NQ	26-Apr-2022	155.00	155.00	155.00	155.00	155.00	155.00	155.00	30	0.05	1	30	100.00
SREIBNPNCD	NV	26-Apr-2022	127.14	121.10	152.00	121.10	152.00	152.00	139.64	125	0.17	4	75	60.00
SREIBNPNCD	Y7	26-Apr-2022	309.37	284.10	284.10	284.10	284.10	284.10	284.10	17	0.05	1	17	100.00
SREINFRA	EQ	26-Apr-2022	5.60	5.65	5.85	5.65	5.85	5.85	5.83	363496	21.19	344	259177	71.30
SRF	EQ	26-Apr-2022	2434.75	2474.00	2542.45	2463.60	2517.00	2514.55	2506.08	631406	15823.55	53250	267053	42.29
SRHHYPOLTD	EQ	26-Apr-2022	443.70	448.05	466.00	438.00	464.95	457.20	453.15	18562	84.11	629	10890	58.67
SRPL	EQ	26-Apr-2022	107.20	109.90	112.55	109.45	112.55	112.55	112.16	74493	83.55	291	36842	49.46
SRTRANSFIN	EQ	26-Apr-2022	1096.60	1107.95	1161.00	1103.00	1153.80	1157.25	1128.82	1559842	17607.78	35791	924802	59.29
SRTRANSFIN	YH	26-Apr-2022	1017.00	1012.00	1016.00	1012.00	1015.01	1015.01	1014.23	110	1.12	5	110	100.00
SRTRANSFIN	YI	26-Apr-2022	1070.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	24	0.25	1	24	100.00
SRTRANSFIN	YK	26-Apr-2022	1080.00	1081.01	1085.00	1081.01	1083.26	1083.34	1082.56	274	2.97	6	274	100.00
SRTRANSFIN	YL	26-Apr-2022	1122.00	1110.15	1120.00	1110.15	1120.00	1120.00	1119.92	117	1.31	5	117	100.00
SRTRANSFIN	YO	26-Apr-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	70	0.71	2	70	100.00
SRTRANSFIN	YP	26-Apr-2022	1079.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	24	0.25	1	24	100.00
SRTRANSFIN	YS	26-Apr-2022	1095.60	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
SRTRANSFIN	YV	26-Apr-2022	1030.00	1037.99	1040.00	1021.20	1021.20	1021.20	1031.39	373	3.85	9	293	78.55
SRTRANSFIN	Z4	26-Apr-2022	1030.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	15	0.15	1	15	100.00
SRTRANSFIN	Z5	26-Apr-2022	1020.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	250	2.60	1	250	100.00
SRTRANSFIN	Z7	26-Apr-2022	1070.00	1068.35	1068.35	1068.35	1068.35	1068.35	1068.35	100	1.07	1	100	100.00
SRTRANSFIN	ZD	26-Apr-2022	1005.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	36	0.37	1	36	100.00
SRTRANSFIN	ZE	26-Apr-2022	1004.01	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
SRTRANSFIN	ZJ	26-Apr-2022	1215.00	1211.00	1214.00	1211.00	1214.00	1214.00	1213.39	49	0.59	2	49	100.00
SSINFRA	SM	26-Apr-2022	21.70	20.80	20.80	20.75	20.80	20.80	20.78	9000	1.87	3	6000	66.67
SSWL	EQ	26-Apr-2022	843.60	842.00	875.00	840.00	870.00	867.90	855.73	35655	305.11	4594	14978	42.01
STAR	EQ	26-Apr-2022	325.55	329.95	339.30	328.00	338.50	337.30	333.78	528961	1765.57	15970	133813	25.30
STARCEMENT	EQ	26-Apr-2022	93.70	93.90	94.75	93.05	93.50	93.40	93.82	95007	89.13	1761	53514	56.33
STARHEALTH	EQ	26-Apr-2022	685.25	695.85	695.85	675.00	680.60	679.75	681.10	142757	972.31	7759	88123	61.73
STARPAPER	EQ	26-Apr-2022	180.75	182.45	186.80	182.10	182.60	182.75	184.44	318151	586.79	8017	131521	41.34
STCINDIA	EQ	26-Apr-2022	105.05	105.95	109.45	105.95	107.20	106.95	107.42	88521	95.09	1881	32427	36.63
STEELCAS	EQ	26-Apr-2022	359.20	360.10	373.85	357.90	360.00	360.00	362.12	4463	16.16	331	2529	56.67
STEELCITY	EQ	26-Apr-2022	63.55	65.00	65.25	64.00	64.50	64.25	64.49	23217	14.97	247	13564	58.42
STEELXIND	EQ	26-Apr-2022	213.10	219.80	222.00	213.45	215.65	215.70	217.60	418422	910.47	3372	288876	69.04
STEL	EQ	26-Apr-2022	143.30	145.00	145.00	138.00	139.90	139.60	141.62	27933	39.56	557	16379	58.64
STERTOOLS	EQ	26-Apr-2022	154.10	156.35	158.05	152.15	156.40	157.00	155.53	17264	26.85	558	9549	55.31
STLTECH	EQ	26-Apr-2022	223.80	226.15	227.10	218.45	219.00	219.85	222.05	1430033	3175.33	15331	484273	33.86
STOVEKRAFT	EQ	26-Apr-2022	637.95	653.00	657.55	638.00	643.45	639.70	646.69	76882	497.19	4393	34376	44.71
STYLAMIND	EQ	26-Apr-2022	1084.30	1100.55	1118.95	1080.00	1082.05	1081.15	1088.74	12933	140.81	1696	8665	67.00
SUBCAPCITY	BE	26-Apr-2022	91.55	96.10	96.10	96.10	96.10	96.10	96.10	1756	1.69	30	-	-
SUBEXLTD	EQ	26-Apr-2022	37.15	37.80	38.00	36.90	37.10	37.10	37.30	2107669	786.18	5592	954829	45.30
SUBROS	EQ	26-Apr-2022	351.15	349.25	357.30	342.75	356.55	355.30	353.45	32621	115.30	2215	19833	60.80
SUDARSCHEM	EQ	26-Apr-2022	513.60	521.80	527.75	518.00	522.00	522.00	522.21	67725	353.67	5842	31998	47.25
SUMEETINDS	EQ	26-Apr-2022	10.15	10.50	10.80	9.85	10.80	10.65	10.40	810494	84.26	1321	588379	72.60
SUMICHEM	EQ	26-Apr-2022	424.70	428.60	435.75	426.15	431.00	430.80	431.26	358570	1546.38	8636	157963	44.05
SUMIT	EQ	26-Apr-2022	13.95	14.25	14.60	13.60	13.65	13.75	14.12	26186	3.70	183	14247	54.41
SUMMITSEC	EQ	26-Apr-2022	651.20	660.95	685.00	651.40	666.05	676.00	666.69	6307	42.05	447	4087	64.80
SUNCLAYLTD	EQ	26-Apr-2022	3727.05	3740.00	3845.00	3730.00	3842.00	3831.50	3783.74	4486	169.74	1236	3320	74.01
SUNDARAM	EQ	26-Apr-2022	3.85	3.95	4.00	3.65	3.80	3.70	3.75	1333540	49.97	995	975175	73.13
SUNDARMFIN	EQ	26-Apr-2022	2027.70	2035.00	2100.30	2010.50	2052.00	2061.30	2046.09	33387	683.13	4936	17534	52.52
SUNDARMHLD	EQ	26-Apr-2022	79.50	80.90	80.90	78.70	78.95	78.95	79.27	78278	62.05	844	58893	75.24
SUNDRMBRAK	EQ	26-Apr-2022	362.00	369.15	369.15	362.00	362.00	362.25	363.95	761	2.77	90	529	69.51
SUNDRMFAST	EQ	26-Apr-2022	794.50	800.10	830.00	800.10	829.00	824.00	816.77	254875	2081.75	7084	211527	82.99
SUNFLAG	EQ	26-Apr-2022	123.95	125.50	127.40	116.35	117.65	117.75	119.25	1588401	1894.12	17873	749503	47.19
SUNPHARMA	EQ	26-Apr-2022	900.00	905.00	924.75	904.05	918.50	918.05	916.94	3142879	28818.22	83056	1883167	59.92
SUNTECK	EQ	26-Apr-2022	464.35	465.15	477.70	462.15	471.00	474.55	471.58	641744	3026.33	15873	146444	22.82
SUNTV	EQ	26-Apr-2022	489.90	492.00	504.00	492.00	501.00	501.35	499.89	655338	3275.95	19905	246499	37.61
SUPERHOUSE	EQ	26-Apr-2022	188.10	189.95	209.60	189.70	197.00	196.65	201.95	136969	276.61	4480	43723	31.92
SUPERSPIN	BE	26-Apr-2022	14.70	14.75	15.05	14.00	14.65	14.35	14.38	47684	6.86	216	-	-
SUPRAJIT	EQ	26-Apr-2022	359.90	362.75	371.00	354.30	356.55	356.10	359.60	129539	465.82	8333	60307	46.56
SUPREMEENG	BE	26-Apr-2022	3.25	3.10	3.10	3.10	3.10	3.10	3.10	412881	12.80	520	-	-
SUPREMEIND	EQ	26-Apr-2022	1947.00	1963.50	1976.25	1930.00	1940.85	1937.40	1944.46	29595	575.46	6946	20006	67.60
SUPREMEINF	EQ	26-Apr-2022	12.15	12.30	12.30	11.90	12.25	12.25	12.10	118828	14.38	135	113555	95.56
SUPRIYA	EQ	26-Apr-2022	425.15	430.70	440.00	421.50	438.50	435.10	427.30	508130	2171.26	8161	351083	69.09
SURANASOL	EQ	26-Apr-2022	24.25	24.05	25.30	24.00	24.05	24.15	24.44	83419	20.38	1037	44581	53.44
SURANAT&P	EQ	26-Apr-2022	13.70	13.75	14.30	13.60	14.00	13.80	13.80	185801	25.64	730	124832	67.19
SURANI	SM	26-Apr-2022	42.85	43.40	43.40	42.00	42.00	42.00	43.11	22000	9.49	8	18000	81.82
SURYALAXMI	EQ	26-Apr-2022	82.50	82.10	83.70	81.50	81.65	81.95	82.28	12190	10.03	272	9045	74.20
SURYAROSNI	EQ	26-Apr-2022	467.65	472.80	473.50	456.10	461.00	459.80	465.19	63544	295.60	3287	25406	39.98
SURYODAY	EQ	26-Apr-2022	140.95	145.95	148.70	136.95	139.80	140.80	141.17	336080	474.45	7839	134481	40.01
SUTLEJTEX	EQ	26-Apr-2022	78.10	79.10	80.35	78.10	79.80	79.35	79.41	109145	86.67	1470	63346	58.04
SUULD	EQ	26-Apr-2022	98.15	100.70	103.05	99.30	103.05	103.05	102.08	180534	184.30	1227	155056	85.89
SUVEN	EQ	26-Apr-2022	86.20	87.70	88.10	86.15	86.50	86.80	87.07	184118	160.31	2409	76393	41.49
SUVENPHAR	EQ	26-Apr-2022	572.45	577.00	605.00	573.15	601.00	601.35	592.10	237509	1406.30	14757	114782	48.33
SUVIDHAA	EQ	26-Apr-2022	8.05	8.20	8.80	7.90	8.70	8.50	8.36	448490	37.50	1119	273594	61.00
SUZLON	EQ	26-Apr-2022	10.65	10.85	10.90	10.60	10.65	10.70	10.75	26274232	2824.91	23707	12530542	47.69
SVPGLOB	EQ	26-Apr-2022	55.80	56.20	57.70	54.50	54.60	54.80	55.91	419082	234.32	2323	218548	52.15
SWANENERGY	EQ	26-Apr-2022	320.40	332.00	333.40	310.15	316.75	311.45	318.00	1009031	3208.74	14799	471960	46.77
SWARAJ	SM	26-Apr-2022	72.45	75.30	77.00	73.65	73.65	74.00	75.40	82000	61.83	41	52000	63.41
SWARAJENG	EQ	26-Apr-2022	1416.35	1423.45	1473.40	1409.50	1446.00	1453.45	1450.39	11604	168.30	1487	3942	33.97
SWELECTES	EQ	26-Apr-2022	448.60	459.70	468.00	426.20	426.20	426.50	439.30	94524	415.24	3517	51801	54.80
SWSOLAR	EQ	26-Apr-2022	368.10	371.20	374.95	363.90	366.00	366.20	369.55	273711	1011.51	6580	129808	47.43
SYMPHONY	EQ	26-Apr-2022	1101.80	1109.80	1128.00	1095.00	1110.05	1109.75	1106.15	26331	291.26	2304	12182	46.26
SYNGENE	EQ	26-Apr-2022	633.35	639.80	649.85	624.00	626.85	627.50	639.80	478340	3060.41	14782	180220	37.68
TAINWALCHM	EQ	26-Apr-2022	95.50	97.10	97.15	93.60	94.50	94.50	95.09	7341	6.98	323	4955	67.50
TAJGVK	EQ	26-Apr-2022	167.60	169.10	176.25	160.35	171.00	172.35	172.61	465123	802.84	6234	141109	30.34
TAKE	EQ	26-Apr-2022	29.75	30.40	31.45	29.55	29.95	29.85	30.20	494359	149.29	4043	240386	48.63
TALBROAUTO	EQ	26-Apr-2022	480.30	490.00	505.00	481.95	484.00	483.75	489.55	36064	176.55	2455	14933	41.41
TANLA	EQ	26-Apr-2022	1419.45	1440.00	1523.40	1440.00	1518.95	1514.20	1496.17	413897	6192.59	30419	139691	33.75
TANTIACONS	BZ	26-Apr-2022	14.95	14.65	15.65	14.45	14.60	15.15	14.96	14058	2.10	92	-	-
TARACHAND	SM	26-Apr-2022	49.30	52.00	52.00	52.00	52.00	52.00	52.00	2000	1.04	1	2000	100.00
TARC	EQ	26-Apr-2022	39.75	40.30	40.45	39.40	39.60	39.65	39.96	495703	198.07	2475	254793	51.40
TARMAT	EQ	26-Apr-2022	63.50	65.25	65.60	63.55	64.70	64.10	64.52	20491	13.22	406	9472	46.23
TARSONS	EQ	26-Apr-2022	712.15	719.70	722.75	706.50	707.10	709.15	715.18	32319	231.14	4746	16235	50.23
TASTYBITE	EQ	26-Apr-2022	11352.55	11400.00	11500.00	11350.15	11355.15	11383.65	11409.77	429	48.95	235	255	59.44
TATACAPHSG	N2	26-Apr-2022	1031.10	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	60	0.62	1	60	100.00
TATACAPHSG	N4	26-Apr-2022	1040.00	1045.00	1045.00	1040.00	1040.00	1041.00	1041.00	250	2.60	2	250	100.00
TATACAPHSG	N6	26-Apr-2022	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	19	0.20	2	19	100.00
TATACAPHSG	N8	26-Apr-2022	1075.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	5	0.06	1	5	100.00
TATACAPHSG	NA	26-Apr-2022	1078.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	30	0.32	1	30	100.00
TATACHEM	EQ	26-Apr-2022	936.45	949.00	965.00	945.20	964.60	962.25	955.94	705947	6748.40	21410	167362	23.71
TATACOFFEE	EQ	26-Apr-2022	218.30	222.40	225.25	220.50	223.55	224.15	223.41	2168730	4845.05	18856	894953	41.27
TATACOMM	EQ	26-Apr-2022	1119.50	1141.00	1144.65	1088.00	1105.85	1104.65	1109.43	2131036	23642.43	90061	715526	33.58
TATACONSUM	EQ	26-Apr-2022	792.75	798.25	824.35	795.00	821.00	822.05	816.49	1285209	10493.58	35081	539813	42.00
TATAELXSI	EQ	26-Apr-2022	8009.40	8167.00	8225.00	7802.00	7849.00	7842.35	7991.98	636737	50887.87	91784	147012	23.09
TATAINVEST	EQ	26-Apr-2022	1482.60	1518.00	1537.90	1501.05	1509.00	1510.65	1520.21	136098	2068.98	10298	41535	30.52
TATAMETALI	EQ	26-Apr-2022	809.05	828.70	832.55	800.00	805.00	805.60	809.82	99673	807.17	6064	31676	31.78
TATAMOTORS	EQ	26-Apr-2022	425.15	433.90	437.45	431.60	435.05	434.90	434.74	13577513	59027.11	135683	3121772	22.99
TATAMTRDVR	EQ	26-Apr-2022	213.10	217.00	219.65	214.05	216.00	215.65	217.05	1214757	2636.66	12296	415997	34.25
TATAPOWER	EQ	26-Apr-2022	247.35	251.15	251.45	248.05	248.90	248.85	249.64	17965504	44848.28	126059	4820988	26.83
TATASTEEL	EQ	26-Apr-2022	1220.35	1235.00	1241.70	1225.00	1232.80	1233.60	1233.12	4481271	55259.49	128605	1329915	29.68
TATASTLLP	EQ	26-Apr-2022	717.45	719.65	730.00	710.00	717.00	715.60	718.12	38054	273.27	3104	19172	50.38
TATVA	EQ	26-Apr-2022	2501.15	2261.35	2350.00	2257.30	2322.00	2315.05	2307.35	287116	6624.78	39622	102176	35.59
TBZ	EQ	26-Apr-2022	71.45	71.95	72.95	70.10	71.10	71.00	71.41	84408	60.28	2114	41985	49.74
TCFSL	ND	26-Apr-2022	1076.55	1078.00	1080.00	1078.00	1080.00	1080.00	1078.68	791	8.53	7	765	96.71
TCFSL	NF	26-Apr-2022	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1000	11.70	3	1000	100.00
TCFSL	NH	26-Apr-2022	1061.96	1061.02	1061.02	1061.02	1061.02	1061.02	1061.02	150	1.59	4	150	100.00
TCFSL	NJ	26-Apr-2022	1095.00	1079.75	1081.00	1073.05	1073.05	1073.05	1079.31	410	4.43	4	400	97.56
TCFSL	NL	26-Apr-2022	1121.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	50	0.56	1	50	100.00
TCFSL	NN	26-Apr-2022	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	250	2.89	4	250	100.00
TCI	EQ	26-Apr-2022	708.60	715.70	723.60	704.00	711.95	707.55	715.00	49174	351.59	7547	22029	44.80
TCIDEVELOP	BE	26-Apr-2022	359.05	348.25	355.95	348.25	355.85	355.85	348.81	1655	5.77	26	-	-
TCIEXP	EQ	26-Apr-2022	1882.60	1902.45	1930.00	1820.00	1826.00	1837.45	1856.12	22954	426.05	5270	10375	45.20
TCNSBRANDS	EQ	26-Apr-2022	847.35	847.80	861.05	847.80	853.00	853.60	855.19	15191	129.91	1405	8113	53.41
TCPLPACK	EQ	26-Apr-2022	821.50	825.00	848.85	805.15	826.40	829.50	829.92	21049	174.69	3192	8729	41.47
TCS	EQ	26-Apr-2022	3548.20	3575.15	3587.90	3518.15	3544.00	3546.30	3550.67	1943469	69006.27	139910	1223001	62.93
TDPOWERSYS	EQ	26-Apr-2022	334.95	341.00	348.20	333.90	336.80	338.10	341.36	48536	165.68	1991	35956	74.08
TEAMLEASE	EQ	26-Apr-2022	3936.85	3916.10	4050.00	3916.10	4000.00	3994.15	3981.98	13951	555.53	3707	9253	66.32
TECH	EQ	26-Apr-2022	32.03	32.06	32.70	31.85	32.00	32.02	32.10	5571	1.79	101	5380	96.57
TECHIN	EQ	26-Apr-2022	12.80	12.35	13.30	12.20	12.20	12.20	12.60	28125	3.54	144	19888	70.71
TECHM	EQ	26-Apr-2022	1270.40	1281.40	1285.70	1265.00	1276.60	1275.45	1274.23	2568317	32726.25	102339	1533934	59.73
TECHNOE	EQ	26-Apr-2022	279.60	284.00	290.00	283.95	287.90	288.75	287.97	117418	338.13	3305	89374	76.12
TEGA	EQ	26-Apr-2022	449.95	453.55	460.00	437.30	441.90	442.45	446.74	90925	406.19	4209	29369	32.30
TEJASNET	EQ	26-Apr-2022	479.80	465.10	503.75	455.85	503.75	503.75	485.31	2123263	10304.38	35267	826937	38.95
TEMBO	EQ	26-Apr-2022	186.20	193.95	197.60	180.20	191.25	187.65	186.80	115362	215.50	3782	19258	16.69
TERASOFT	EQ	26-Apr-2022	47.75	48.80	49.30	46.00	47.00	46.60	47.59	44439	21.15	760	30900	69.53
TEXINFRA	EQ	26-Apr-2022	78.35	78.00	79.60	72.80	73.20	73.60	75.53	237993	179.76	4339	101292	42.56
TEXMOPIPES	EQ	26-Apr-2022	82.20	82.90	83.80	81.50	82.45	82.00	82.29	91727	75.48	2399	56625	61.73
TEXRAIL	EQ	26-Apr-2022	57.30	58.00	58.70	52.55	54.80	54.70	55.07	7097723	3908.80	37624	2858954	40.28
TFCILTD	EQ	26-Apr-2022	62.90	63.75	65.10	63.00	63.60	63.60	63.82	162718	103.85	3791	87285	53.64
TFL	EQ	26-Apr-2022	11.10	11.65	11.65	11.65	11.65	11.65	11.65	3774	0.44	15	3774	100.00
TGBHOTELS	BE	26-Apr-2022	10.95	11.20	11.45	10.90	11.05	11.00	11.03	4061	0.45	49	-	-
THANGAMAYL	EQ	26-Apr-2022	1130.95	1136.65	1155.00	1128.50	1155.00	1139.70	1138.34	6974	79.39	1117	3028	43.42
THEINVEST	EQ	26-Apr-2022	104.20	103.30	105.00	102.75	102.95	103.10	103.62	5996	6.21	133	4984	83.12
THEJO	SM	26-Apr-2022	1192.00	1177.00	1221.50	1177.00	1177.00	1177.00	1183.51	1050	12.43	7	900	85.71
THEMISMED	EQ	26-Apr-2022	917.75	920.05	950.00	920.00	945.00	938.40	933.16	1848	17.24	160	1275	68.99
THERMAX	EQ	26-Apr-2022	2048.70	2065.00	2100.00	2033.65	2065.05	2050.15	2052.45	61013	1252.26	9049	27322	44.78
THOMASCOOK	EQ	26-Apr-2022	81.50	82.75	84.20	80.20	81.60	81.05	82.35	693394	570.99	5362	213877	30.84
THOMASCOTT	BE	26-Apr-2022	65.60	66.95	68.85	65.00	68.85	68.85	68.08	9176	6.25	101	-	-
THYROCARE	EQ	26-Apr-2022	809.95	814.00	817.05	808.80	812.00	811.25	811.75	15472	125.59	1472	7913	51.14
TI	EQ	26-Apr-2022	69.25	70.00	72.70	69.05	70.35	70.25	71.60	385936	276.33	1720	241215	62.50
TIDEWATER	EQ	26-Apr-2022	1164.00	1166.00	1192.00	1166.00	1172.00	1178.05	1180.40	8262	97.52	1635	4265	51.62
TIIL	EQ	26-Apr-2022	1042.05	1065.95	1140.00	1033.85	1121.70	1123.30	1091.82	69713	761.14	10412	19312	27.70
TIINDIA	EQ	26-Apr-2022	1822.30	1844.00	1876.70	1827.55	1873.55	1870.15	1861.22	977201	18187.88	31514	840715	86.03
TIJARIA	EQ	26-Apr-2022	6.90	7.00	7.10	6.80	7.00	7.00	6.93	20275	1.41	75	10676	52.66
TIL	EQ	26-Apr-2022	117.15	120.45	123.50	116.25	121.00	120.00	120.94	11467	13.87	557	5894	51.40
TIMESCAN	SM	26-Apr-2022	85.25	89.50	89.50	85.75	85.75	85.75	88.14	8000	7.05	4	4000	50.00
TIMESGTY	EQ	26-Apr-2022	57.20	59.40	59.40	56.85	58.00	57.65	57.74	4361	2.52	99	2639	60.51
TIMETECHNO	EQ	26-Apr-2022	98.95	100.70	101.65	97.00	98.10	98.05	98.85	1949283	1926.80	20691	1027478	52.71
TIMKEN	EQ	26-Apr-2022	2053.25	2054.00	2070.00	2011.00	2024.85	2020.90	2035.56	13928	283.51	3320	7922	56.88
TINPLATE	EQ	26-Apr-2022	396.95	401.05	404.90	390.00	391.55	392.00	396.54	349030	1384.03	12811	136453	39.09
TIPSINDLTD	BE	26-Apr-2022	1890.45	1925.00	1984.95	1900.00	1948.90	1918.75	1960.46	8934	175.15	792	-	-
TIRUMALCHM	EQ	26-Apr-2022	296.45	299.55	307.30	294.70	297.90	297.85	300.42	623447	1872.98	9805	199617	32.02
TIRUPATIFL	EQ	26-Apr-2022	10.95	11.00	11.30	10.75	10.95	11.00	11.05	24412	2.70	111	15217	62.33
TITAN	EQ	26-Apr-2022	2453.90	2460.00	2552.15	2459.00	2551.00	2548.20	2508.00	1232557	30912.49	61241	602805	48.91
TMRVL	EQ	26-Apr-2022	15.75	15.60	16.00	15.60	15.60	15.70	15.81	23443	3.71	234	13477	57.49
TNIDETF	EQ	26-Apr-2022	62.03	62.00	63.48	62.00	62.36	62.20	62.32	7817	4.87	175	4395	56.22
TNPETRO	EQ	26-Apr-2022	121.25	123.45	125.50	121.65	122.55	122.90	123.22	524997	646.91	5088	207676	39.56
TNPL	EQ	26-Apr-2022	210.40	212.20	220.75	212.20	218.80	219.10	217.97	785170	1711.43	6475	318323	40.54
TNTELE	BE	26-Apr-2022	8.50	8.45	8.90	8.45	8.70	8.70	8.62	6948	0.60	56	-	-
TOKYOPLAST	EQ	26-Apr-2022	107.85	108.10	112.90	105.60	105.60	106.60	108.83	19116	20.80	464	10475	54.80
TORNTPHARM	EQ	26-Apr-2022	2732.30	2745.95	2790.00	2697.80	2744.00	2735.05	2729.24	123072	3358.93	15387	54020	43.89
TORNTPOWER	EQ	26-Apr-2022	537.05	541.00	554.40	539.75	547.85	546.95	545.87	556162	3035.90	14308	158704	28.54
TOTAL	EQ	26-Apr-2022	73.60	75.65	76.90	71.90	73.00	73.10	73.82	35958	26.54	437	21933	61.00
TOUCHWOOD	EQ	26-Apr-2022	94.35	97.15	97.15	93.15	96.20	94.95	94.53	2587	2.45	139	1312	50.72
TPLPLASTEH	EQ	26-Apr-2022	167.95	170.00	175.80	152.00	156.40	156.50	160.89	100183	161.19	2771	52746	52.65
TRANSWIND	SM	26-Apr-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	20000	1.21	4	20000	100.00
TREEHOUSE	EQ	26-Apr-2022	8.20	8.45	8.55	8.10	8.15	8.20	8.26	28610	2.36	94	19169	67.00
TREJHARA	EQ	26-Apr-2022	66.20	67.95	68.20	67.25	67.65	67.60	67.75	37667	25.52	323	29529	78.39
TRENT	EQ	26-Apr-2022	1237.45	1248.80	1287.20	1245.00	1275.00	1279.85	1276.03	640781	8176.54	28644	350827	54.75
TRF	BE	26-Apr-2022	135.10	135.00	137.10	130.00	131.55	131.20	133.53	7777	10.38	96	-	-
TRIDENT	EQ	26-Apr-2022	53.00	53.50	53.55	52.30	52.75	52.65	52.88	4176244	2208.35	40994	3388917	81.15
TRIGYN	EQ	26-Apr-2022	143.50	145.70	152.00	143.25	146.65	145.40	147.79	353900	523.02	11108	89585	25.31
TRIL	EQ	26-Apr-2022	37.50	38.45	38.95	36.85	37.65	37.40	38.11	408841	155.82	2508	232456	56.86
TRITURBINE	EQ	26-Apr-2022	197.30	199.80	204.00	197.90	202.95	202.65	201.81	502849	1014.80	11241	127098	25.28
TRIVENI	EQ	26-Apr-2022	337.15	340.00	344.20	325.70	330.00	330.50	336.62	819998	2760.30	14725	271392	33.10
TTKHLTCARE	EQ	26-Apr-2022	776.10	787.65	793.35	763.05	763.05	766.70	774.05	7355	56.93	756	4153	56.46
TTKPRESTIG	EQ	26-Apr-2022	786.45	794.00	797.30	781.00	783.00	784.35	788.09	48372	381.21	4952	30396	62.84
TTL	EQ	26-Apr-2022	111.70	113.00	119.85	110.20	114.95	113.50	115.27	115362	132.98	3165	48270	41.84
TTML	EQ	26-Apr-2022	159.35	156.00	167.30	151.40	167.30	161.40	156.94	10346743	16238.10	90543	3792000	36.65
TV18BRDCST	EQ	26-Apr-2022	67.75	68.75	73.45	67.20	73.40	72.45	70.20	26023186	18268.70	56885	6677378	25.66
TVSELECT	EQ	26-Apr-2022	253.60	255.90	263.50	255.85	261.90	260.45	259.49	124902	324.11	7119	44626	35.73
TVSMOTOR	EQ	26-Apr-2022	649.35	655.00	685.00	653.10	682.95	681.50	676.03	7352944	49707.88	129148	3485682	47.41
TVSSRICHAK	EQ	26-Apr-2022	1703.00	1711.55	1719.90	1673.80	1708.00	1701.55	1700.46	4213	71.64	704	2161	51.29
TVTODAY	EQ	26-Apr-2022	408.10	409.05	424.15	409.05	415.05	417.40	417.76	130080	543.42	5890	60199	46.28
TWL	EQ	26-Apr-2022	107.05	109.00	110.75	107.20	109.50	109.40	109.11	683488	745.77	5472	284183	41.58
UBL	EQ	26-Apr-2022	1531.40	1533.55	1599.95	1516.05	1527.15	1532.50	1561.22	858808	13407.88	38732	183900	21.41
UCALFUEL	EQ	26-Apr-2022	127.00	127.90	131.90	127.00	130.00	128.50	130.02	40355	52.47	1431	10334	25.61
UCL	SM	26-Apr-2022	67.00	67.05	67.05	66.00	66.00	66.00	66.53	4000	2.66	2	4000	100.00
UCOBANK	EQ	26-Apr-2022	11.90	12.00	12.05	11.85	12.00	11.95	11.96	1574135	188.26	11657	806396	51.23
UDAICEMENT	EQ	26-Apr-2022	35.45	35.50	36.70	35.45	35.55	35.60	35.97	203206	73.10	1419	109546	53.91
UFLEX	EQ	26-Apr-2022	656.70	664.00	674.95	662.00	670.00	671.50	669.05	128144	857.34	5294	49231	38.42
UFO	EQ	26-Apr-2022	111.55	113.10	118.00	113.10	115.00	114.25	115.70	319244	369.36	4590	138073	43.25
UGARSUGAR	EQ	26-Apr-2022	76.95	77.80	78.80	74.45	75.90	75.50	76.71	411037	315.29	3246	263003	63.99
UGROCAP	EQ	26-Apr-2022	170.65	173.20	173.95	169.00	170.15	171.55	170.93	64659	110.52	2557	44261	68.45
UGROCAP	N1	26-Apr-2022	1004.00	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	10	0.10	1	10	100.00
UJAAS	EQ	26-Apr-2022	4.60	4.70	4.80	4.60	4.75	4.65	4.68	771074	36.06	1374	471611	61.16
UJJIVAN	EQ	26-Apr-2022	141.05	142.70	145.00	139.20	141.90	140.60	143.17	379804	543.76	5218	250072	65.84
UJJIVANSFB	EQ	26-Apr-2022	17.20	17.40	17.50	17.10	17.25	17.25	17.24	1054221	181.75	2400	637033	60.43
ULTRACEMCO	EQ	26-Apr-2022	6595.05	6680.00	6694.20	6615.00	6650.00	6660.20	6653.96	279555	18601.48	30369	171202	61.24
UMAEXPORTS	EQ	26-Apr-2022	69.50	70.00	72.80	67.90	68.70	68.70	69.46	538988	374.40	6916	375883	69.74
UMANGDAIRY	EQ	26-Apr-2022	68.50	68.50	69.50	68.50	68.55	68.60	68.82	6844	4.71	123	4931	72.05
UNICHEMLAB	EQ	26-Apr-2022	270.45	271.85	273.40	268.05	270.00	271.40	270.35	29066	78.58	982	14823	51.00
UNIDT	EQ	26-Apr-2022	527.10	526.10	545.95	520.00	529.00	524.00	532.05	16994	90.42	1361	6935	40.81
UNIENTER	EQ	26-Apr-2022	131.45	132.90	132.90	130.15	132.30	131.40	132.21	4519	5.97	87	3503	77.52
UNIINFO	BE	26-Apr-2022	28.40	29.75	29.75	27.00	29.60	27.00	27.84	10940	3.05	64	-	-
UNIONBANK	EQ	26-Apr-2022	39.90	40.55	40.70	40.10	40.30	40.25	40.41	3972385	1605.28	10000	1542059	38.82
UNITECH	BZ	26-Apr-2022	2.30	2.25	2.35	2.25	2.30	2.25	2.30	1469432	33.76	1147	-	-
UNITEDPOLY	BE	26-Apr-2022	55.25	52.50	58.00	52.50	58.00	58.00	55.31	22235	12.30	138	-	-
UNITEDTEA	EQ	26-Apr-2022	387.75	380.20	427.00	380.05	400.00	402.10	411.54	13912	57.25	1068	4299	30.90
UNIVASTU	EQ	26-Apr-2022	85.60	87.85	87.85	85.00	85.05	85.40	86.11	14834	12.77	342	9353	63.05
UNIVCABLES	EQ	26-Apr-2022	165.10	165.95	168.30	163.60	164.05	164.55	166.26	14708	24.45	331	9944	67.61
UNIVPHOTO	EQ	26-Apr-2022	484.75	496.00	530.00	475.55	481.10	482.15	494.50	2310	11.42	348	1004	43.46
UPL	EQ	26-Apr-2022	803.05	814.00	819.30	807.10	811.80	812.35	813.04	2022477	16443.64	32819	1004695	49.68
URAVI	SM	26-Apr-2022	111.00	115.00	115.00	111.00	111.00	111.35	112.21	50400	56.56	4	50400	100.00
URJA	EQ	26-Apr-2022	16.80	17.00	17.15	16.45	16.50	16.50	16.75	2051479	343.58	9719	1174080	57.23
USHAMART	EQ	26-Apr-2022	153.30	155.40	164.90	155.00	159.40	159.75	160.90	1272693	2047.74	17705	593085	46.60
UTIAMC	EQ	26-Apr-2022	927.60	955.00	960.00	922.00	925.00	929.85	932.92	59701	556.96	5786	24004	40.21
UTIBANKETF	EQ	26-Apr-2022	36.28	36.78	36.96	36.25	36.38	36.49	36.50	6358	2.32	95	3943	62.02
UTINEXT50	EQ	26-Apr-2022	44.33	45.18	45.18	44.35	44.97	44.92	44.93	23436	10.53	163	21926	93.56
UTINIFTETF	EQ	26-Apr-2022	1794.44	1825.00	1825.00	1794.00	1810.00	1809.58	1811.51	306	5.54	71	203	66.34
UTISENSETF	EQ	26-Apr-2022	595.26	586.30	604.00	586.30	599.49	599.65	601.55	698	4.20	59	246	35.24
UTISXN50	EQ	26-Apr-2022	51.72	53.27	53.27	51.70	52.46	51.96	52.01	3684	1.92	108	3183	86.40
UTTAMSTL	EQ	26-Apr-2022	4.60	4.60	4.80	4.55	4.80	4.75	4.72	1297394	61.27	898	694150	53.50
UTTAMSUGAR	EQ	26-Apr-2022	297.95	301.30	310.00	253.30	289.95	285.90	292.21	353594	1033.25	8622	142608	40.33
V2RETAIL	EQ	26-Apr-2022	153.40	153.95	156.05	153.10	154.00	154.05	154.18	14291	22.03	391	7961	55.71
VADILALIND	EQ	26-Apr-2022	1573.80	1641.00	1660.00	1592.00	1623.40	1633.80	1626.66	66596	1083.29	7331	28777	43.21
VAIBHAVGBL	EQ	26-Apr-2022	468.75	474.80	478.75	461.25	462.50	463.40	467.82	63391	296.56	4508	30895	48.74
VAISHALI	BE	26-Apr-2022	94.95	90.35	93.05	90.25	90.25	90.25	90.31	99886	90.21	784	-	-
VAKRANGEE	EQ	26-Apr-2022	34.55	35.20	35.20	34.40	34.90	34.85	34.76	1381521	480.21	4112	481952	34.89
VALIANTORG	EQ	26-Apr-2022	894.15	909.00	914.00	899.25	903.70	901.55	904.45	22428	202.85	3062	8678	38.69
VARDHACRLC	EQ	26-Apr-2022	62.40	63.95	64.55	62.55	62.65	62.65	63.54	250520	159.18	1945	50835	20.29
VARDMNPOLY	EQ	26-Apr-2022	28.35	27.25	29.75	27.25	29.75	29.75	29.41	73117	21.50	489	48633	66.51
VARROC	EQ	26-Apr-2022	409.45	413.45	422.00	396.40	399.00	400.65	406.48	739956	3007.76	21053	495884	67.02
VASCONEQ	EQ	26-Apr-2022	26.20	26.80	29.95	26.50	29.25	29.05	28.71	3960534	1136.95	10698	1579988	39.89
VASWANI	EQ	26-Apr-2022	20.75	20.95	21.60	20.50	21.00	20.80	20.88	41204	8.60	319	26963	65.44
VBL	EQ	26-Apr-2022	1094.80	1126.00	1147.00	1064.00	1070.00	1070.70	1095.87	1093713	11985.65	63205	403476	36.89
VCL	EQ	26-Apr-2022	24.70	25.60	25.60	24.15	24.25	24.75	25.05	786227	196.92	614	256570	32.63
VEDL	EQ	26-Apr-2022	402.10	405.90	412.55	402.10	411.60	411.60	408.12	5690783	23225.37	58425	1486267	26.12
VENKEYS	EQ	26-Apr-2022	2196.00	2218.00	2238.00	2161.00	2170.95	2171.20	2193.50	27433	601.74	3968	11393	41.53
VENUSREM	EQ	26-Apr-2022	284.65	288.85	294.85	279.00	285.00	283.40	287.34	72160	207.35	4005	39277	54.43
VERANDA	BE	26-Apr-2022	193.65	203.30	203.30	203.30	203.30	203.30	203.30	6751	13.72	102	-	-
VERTOZ	EQ	26-Apr-2022	96.75	98.65	98.65	95.30	96.20	95.70	96.32	28242	27.20	827	17989	63.70
VESUVIUS	EQ	26-Apr-2022	1017.95	1039.00	1042.30	1025.00	1032.00	1035.90	1033.80	4136	42.76	476	2936	70.99
VETO	EQ	26-Apr-2022	103.35	104.85	106.30	103.75	105.25	105.40	105.02	39528	41.51	832	26568	67.21
VGUARD	EQ	26-Apr-2022	214.40	215.05	216.40	209.95	211.05	211.40	213.11	368773	785.89	11255	190802	51.74
VHL	EQ	26-Apr-2022	3665.25	3799.00	3799.00	3660.00	3660.00	3663.60	3678.01	590	21.70	252	382	64.75
VICEROY	BZ	26-Apr-2022	3.85	3.95	4.00	3.80	3.95	3.95	3.86	16876	0.65	56	-	-
VIDHIING	EQ	26-Apr-2022	461.80	465.85	469.90	459.05	460.00	460.20	463.11	25335	117.33	1314	11518	45.46
VIJAYA	EQ	26-Apr-2022	442.05	442.05	453.95	441.80	445.00	445.85	447.36	47839	214.01	7571	11120	23.24
VIJIFIN	EQ	26-Apr-2022	4.00	4.15	4.15	3.75	3.90	3.90	3.89	239164	9.30	472	162044	67.75
VIKASECO	EQ	26-Apr-2022	5.40	5.60	5.65	5.20	5.20	5.20	5.37	8702327	467.65	5321	4939976	56.77
VIKASLIFE	EQ	26-Apr-2022	5.70	5.90	6.00	5.45	5.55	5.50	5.71	11744706	670.17	6325	4964110	42.27
VIKASPROP	EQ	26-Apr-2022	2.00	2.05	2.10	2.00	2.10	2.05	2.04	1325764	27.00	1229	959365	72.36
VIKASWSP	BZ	26-Apr-2022	3.40	3.50	3.55	3.35	3.40	3.40	3.42	239676	8.20	250	-	-
VIMTALABS	EQ	26-Apr-2022	360.55	364.90	367.35	358.00	360.00	361.65	363.87	8597	31.28	601	4742	55.16
VINATIORGA	EQ	26-Apr-2022	2158.60	2189.95	2195.65	2135.00	2180.00	2184.25	2173.75	54543	1185.63	7382	21941	40.23
VINDHYATEL	EQ	26-Apr-2022	1109.90	1119.35	1139.00	1118.00	1124.00	1123.50	1126.32	3119	35.13	398	1660	53.22
VINEETLAB	EQ	26-Apr-2022	64.50	65.00	65.95	63.60	63.90	63.75	64.29	14231	9.15	263	8028	56.41
VINYLINDIA	EQ	26-Apr-2022	276.35	277.80	284.40	277.25	280.50	281.05	281.10	49876	140.20	3524	21798	43.70
VIPCLOTHNG	BE	26-Apr-2022	30.00	31.00	31.00	28.70	29.95	29.65	29.76	149536	44.51	550	-	-
VIPIND	EQ	26-Apr-2022	666.60	681.75	681.75	664.50	679.50	675.90	672.41	128640	864.98	5274	40978	31.85
VIPULLTD	BE	26-Apr-2022	23.65	23.20	24.80	22.65	23.75	23.70	23.34	8084	1.89	62	-	-
VISAKAIND	EQ	26-Apr-2022	579.30	582.00	592.00	570.00	570.05	573.20	578.61	28279	163.62	1914	15177	53.67
VISASTEEL	BE	26-Apr-2022	22.10	21.10	21.15	21.00	21.00	21.00	21.05	85174	17.93	282	-	-
VISESHINFO	EQ	26-Apr-2022	0.95	0.95	1.00	0.90	0.95	0.90	0.92	52199824	481.42	15413	36405379	69.74
VISHAL	EQ	26-Apr-2022	36.15	36.70	38.25	36.35	37.80	37.50	37.53	157736	59.19	1413	97456	61.78
VISHNU	BE	26-Apr-2022	1615.00	1620.00	1660.00	1555.05	1598.95	1599.30	1617.18	6777	109.60	402	-	-
VISHWARAJ	EQ	26-Apr-2022	22.40	22.60	22.85	21.60	21.95	21.90	22.21	2632683	584.84	5723	1486941	56.48
VIVIDHA	EQ	26-Apr-2022	1.80	1.80	1.85	1.70	1.75	1.70	1.74	2706635	47.12	1870	1402472	51.82
VIVIMEDLAB	EQ	26-Apr-2022	16.10	16.15	16.70	16.10	16.15	16.15	16.23	183212	29.74	778	104479	57.03
VIVO	SM	26-Apr-2022	173.80	181.00	181.80	174.00	181.80	181.80	178.93	4800	8.59	3	4800	100.00
VLSFINANCE	EQ	26-Apr-2022	176.55	180.95	182.45	175.20	175.50	177.80	179.29	19400	34.78	671	10502	54.13
VMARCIND	SM	26-Apr-2022	43.45	42.10	46.65	41.25	42.60	42.60	43.66	102000	44.53	30	30000	29.41
VMART	EQ	26-Apr-2022	3313.05	3350.00	3370.00	3250.05	3279.85	3278.45	3311.69	61747	2044.87	2999	56358	91.27
VOLTAMP	EQ	26-Apr-2022	1837.05	1846.25	1879.00	1829.55	1855.00	1857.40	1832.45	55700	1020.68	1362	53256	95.61
VOLTAS	EQ	26-Apr-2022	1242.35	1252.00	1265.35	1245.00	1260.00	1262.55	1256.23	548103	6885.45	30892	251848	45.95
VRLLOG	EQ	26-Apr-2022	570.30	575.45	588.50	571.00	580.15	581.35	579.40	247875	1436.19	13267	75519	30.47
VSCL	SM	26-Apr-2022	18.05	18.90	18.90	18.90	18.90	18.90	18.90	3000	0.57	1	3000	100.00
VSSL	EQ	26-Apr-2022	248.50	252.90	266.35	250.25	256.00	257.00	259.25	119816	310.62	4019	62476	52.14
VSTIND	EQ	26-Apr-2022	3198.00	3214.00	3286.00	3202.00	3238.00	3239.50	3254.18	7726	251.42	1615	4440	57.47
VSTTILLERS	EQ	26-Apr-2022	2697.35	2722.00	2950.00	2710.00	2770.10	2769.00	2756.54	23430	645.86	3527	10324	44.06
VTL	EQ	26-Apr-2022	440.00	445.00	447.20	440.00	443.80	443.95	442.24	176834	782.03	6878	104863	59.30
WABAG	EQ	26-Apr-2022	299.45	303.00	308.00	296.25	299.15	298.50	300.09	174099	522.45	6112	80505	46.24
WALCHANNAG	BE	26-Apr-2022	61.50	61.50	64.40	61.50	62.40	63.05	63.59	150658	95.80	626	-	-
WALPAR	SM	26-Apr-2022	30.70	32.20	32.20	32.20	32.20	32.20	32.20	8000	2.58	4	8000	100.00
WANBURY	BE	26-Apr-2022	81.20	80.25	82.80	79.75	80.00	80.50	80.32	15784	12.68	81	-	-
WATERBASE	EQ	26-Apr-2022	91.75	93.00	96.60	92.00	93.00	92.75	93.69	122841	115.09	2415	33885	27.58
WEALTH	BE	26-Apr-2022	255.00	255.00	255.00	255.00	255.00	255.00	255.00	23	0.06	3	-	-
WEBELSOLAR	BE	26-Apr-2022	122.35	122.50	124.80	118.00	119.80	119.10	120.24	146037	175.59	1643	-	-
WEIZMANIND	EQ	26-Apr-2022	57.30	57.70	60.00	56.65	60.00	59.80	58.10	4535	2.63	194	3473	76.58
WELCORP	EQ	26-Apr-2022	209.15	211.95	215.90	207.00	214.45	213.95	211.81	952194	2016.80	13822	496308	52.12
WELENT	EQ	26-Apr-2022	88.05	88.35	90.75	88.35	90.10	90.05	89.84	292635	262.91	3024	216578	74.01
WELINV	EQ	26-Apr-2022	284.65	288.10	296.75	284.75	296.10	296.10	291.77	1056	3.08	220	348	32.95
WELSPUNIND	EQ	26-Apr-2022	88.80	89.60	89.95	87.30	87.70	87.60	88.49	2394858	2119.29	13955	1237430	51.67
WENDT	EQ	26-Apr-2022	6234.95	6290.00	6322.45	6200.70	6282.00	6290.80	6260.54	823	51.52	268	544	66.10
WESTLIFE	EQ	26-Apr-2022	472.50	480.00	481.80	474.90	474.90	475.90	477.27	27274	130.17	1575	14377	52.71
WEWIN	SM	26-Apr-2022	43.25	43.25	43.25	43.25	43.25	43.25	43.25	3000	1.30	1	3000	100.00
WFL	BE	26-Apr-2022	178.05	178.05	178.05	170.10	175.00	175.00	173.06	697	1.21	27	-	-
WHEELS	EQ	26-Apr-2022	608.95	626.60	670.00	607.05	612.00	612.85	628.11	34392	216.02	3014	11357	33.02
WHIRLPOOL	EQ	26-Apr-2022	1625.15	1626.00	1645.15	1611.55	1620.00	1619.50	1624.45	105162	1708.31	5263	48329	45.96
WILLAMAGOR	EQ	26-Apr-2022	24.50	24.25	25.90	24.20	24.70	24.60	24.74	9197	2.28	105	6402	69.61
WINDLAS	EQ	26-Apr-2022	264.95	264.95	267.75	260.00	261.15	261.10	263.99	31532	83.24	1791	9953	31.56
WINDMACHIN	EQ	26-Apr-2022	43.65	44.30	44.85	43.40	44.15	44.00	44.10	94348	41.60	966	59669	63.24
WINPRO	EQ	26-Apr-2022	5.80	6.05	6.10	5.90	6.05	6.00	5.99	344016	20.61	407	237077	68.91
WIPL	BE	26-Apr-2022	56.00	53.20	57.00	53.20	55.00	55.00	56.47	412	0.23	4	-	-
WIPRO	EQ	26-Apr-2022	529.35	537.00	537.75	527.10	528.95	529.25	532.42	4359370	23210.08	107572	2121881	48.67
WOCKPHARMA	EQ	26-Apr-2022	282.15	284.80	285.75	280.65	282.60	282.50	282.58	251221	709.89	5594	93480	37.21
WONDERLA	EQ	26-Apr-2022	247.60	250.85	256.75	244.00	244.20	245.45	251.01	134225	336.92	8143	44584	33.22
WORTH	EQ	26-Apr-2022	110.85	112.00	115.25	110.10	110.15	110.50	112.34	13471	15.13	289	6875	51.04
WSTCSTPAPR	EQ	26-Apr-2022	354.95	362.70	367.70	358.05	361.50	362.45	362.01	192748	697.76	5269	90815	47.12
XCHANGING	EQ	26-Apr-2022	85.85	86.90	87.60	85.50	86.25	86.05	86.40	125302	108.26	1822	63671	50.81
XELPMOC	EQ	26-Apr-2022	277.00	277.00	281.00	276.00	277.00	277.05	277.98	14982	41.65	1327	9398	62.73
XPROINDIA	BE	26-Apr-2022	1327.75	1347.00	1369.00	1265.00	1290.00	1288.65	1306.51	7822	102.20	743	-	-
YAARI	EQ	26-Apr-2022	48.95	49.95	50.20	44.80	45.05	45.45	46.16	656457	303.00	5807	430518	65.58
YESBANK	EQ	26-Apr-2022	13.75	13.70	14.05	13.65	13.75	13.75	13.79	53580878	7386.63	61636	17806570	33.23
YUKEN	EQ	26-Apr-2022	539.75	545.65	545.65	532.50	534.95	535.35	538.07	5339	28.73	114	3745	70.14
ZEEL	EQ	26-Apr-2022	259.45	262.00	264.05	259.30	261.00	261.00	261.63	6874717	17986.06	104910	2174704	31.63
ZEELEARN	EQ	26-Apr-2022	13.95	12.85	12.90	11.20	11.25	11.25	11.61	14228113	1652.42	18955	8367906	58.81
ZEEMEDIA	EQ	26-Apr-2022	24.20	24.70	25.30	24.00	24.50	24.90	24.74	8615694	2131.64	10888	4793629	55.64
ZENITHEXPO	BE	26-Apr-2022	83.90	85.60	85.60	80.05	84.95	84.95	81.43	1606	1.31	24	-	-
ZENITHSTL	EQ	26-Apr-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	42957	1.29	28	42957	100.00
ZENSARTECH	EQ	26-Apr-2022	328.80	334.90	335.40	331.10	332.35	333.45	333.33	332035	1106.77	6626	125655	37.84
ZENTEC	EQ	26-Apr-2022	200.30	202.00	202.85	198.00	199.35	198.80	199.88	134436	268.71	2873	90197	67.09
ZFCVINDIA	EQ	26-Apr-2022	7796.75	7822.00	7988.00	7738.55	7970.00	7945.45	7936.67	7828	621.28	1418	6065	77.48
ZODIAC	BE	26-Apr-2022	107.20	110.00	112.55	101.85	112.55	112.55	109.23	70200	76.68	830	-	-
ZODIACLOTH	EQ	26-Apr-2022	116.65	118.00	120.00	117.10	118.00	118.00	118.64	22561	26.77	764	12692	56.26
ZOMATO	EQ	26-Apr-2022	78.75	80.60	80.90	78.60	79.75	79.60	79.27	9548939	7568.98	45463	3569418	37.38
ZOTA	EQ	26-Apr-2022	313.45	319.45	322.35	308.70	314.95	311.35	313.38	22365	70.09	851	13573	60.69
ZUARI	EQ	26-Apr-2022	202.75	205.00	210.00	193.00	194.95	194.65	200.39	309626	620.45	7343	181637	58.66
ZUARIGLOB	EQ	26-Apr-2022	188.90	190.10	193.45	185.20	185.65	186.05	190.04	124459	236.53	4428	46124	37.06
ZYDUSLIFE	EQ	26-Apr-2022	341.15	343.10	350.40	342.25	349.00	349.45	346.84	901602	3127.09	17477	345433	38.31
ZYDUSWELL	EQ	26-Apr-2022	1632.45	1645.95	1684.00	1645.95	1670.00	1660.00	1668.40	26089	435.27	4837	13682	52.44