nse-sec-bhavdata-full-2023-05-01.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	28-Apr-2023	110.00	114.40	114.40	114.40	114.40	114.40	114.40	1	0.00	1	1	100.00
20MICRONS	EQ	28-Apr-2023	82.75	83.60	84.60	82.60	83.65	83.55	83.61	55895	46.73	1263	30016	53.70
21STCENMGM	EQ	28-Apr-2023	18.60	18.60	18.60	18.30	18.60	18.60	18.38	1854	0.34	35	1849	99.73
360ONE	EQ	28-Apr-2023	415.45	417.00	420.90	412.00	418.20	419.85	416.70	323783	1349.21	4714	290443	89.70
3IINFOLTD	EQ	28-Apr-2023	32.75	32.90	33.25	32.65	32.75	32.85	32.91	337783	111.17	2231	240627	71.24
3MINDIA	EQ	28-Apr-2023	22611.75	22600.10	22679.95	22296.20	22411.30	22548.20	22506.90	2270	510.91	1098	820	36.12
3PLAND	EQ	28-Apr-2023	23.85	23.80	24.30	23.50	24.20	23.90	24.02	5559	1.34	137	3986	71.70
4THDIM	BE	28-Apr-2023	25.50	25.00	25.00	25.00	25.00	25.00	25.00	5346	1.34	37	-	-
522GS2025	GS	28-Apr-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	20	0.02	2	20	100.00
5PAISA	EQ	28-Apr-2023	298.35	301.00	312.90	301.00	307.00	307.95	307.09	64418	197.82	2628	36035	55.94
618GS2024	GS	28-Apr-2023	101.60	101.65	101.65	101.65	101.65	101.65	101.65	100	0.10	1	100	100.00
63MOONS	EQ	28-Apr-2023	168.65	169.95	171.45	168.00	170.90	170.40	170.05	56280	95.71	2150	27159	48.26
667GS2035	GS	28-Apr-2023	97.89	97.25	97.50	97.25	97.50	97.50	97.41	3603	3.51	5	3603	100.00
667GS2050	GS	28-Apr-2023	95.49	95.45	95.60	95.30	95.60	95.60	95.45	5300	5.06	8	5300	100.00
669GS2024	GS	28-Apr-2023	102.18	101.43	101.65	101.43	101.65	101.65	101.54	200	0.20	2	200	100.00
68GS2060	GS	28-Apr-2023	96.00	96.84	96.85	96.80	96.80	96.80	96.84	1810	1.75	4	1810	100.00
699GS2026	GS	28-Apr-2023	100.03	100.00	100.25	100.00	100.25	100.25	100.13	1000	1.00	2	1000	100.00
699GS2051	GS	28-Apr-2023	99.42	99.50	99.50	99.50	99.50	99.50	99.50	1	0.00	1	1	100.00
706GS2028	GS	28-Apr-2023	100.50	100.45	100.65	100.30	100.65	100.65	100.47	18300	18.39	12	18300	100.00
710GS2029	GS	28-Apr-2023	100.83	100.90	100.90	100.85	100.85	100.85	100.87	9039	9.12	10	9039	100.00
717GS2030	GS	28-Apr-2023	101.00	100.50	100.50	100.43	100.43	100.43	100.47	200	0.20	2	200	100.00
726GS2032	GS	28-Apr-2023	102.07	102.48	102.48	102.26	102.27	102.27	102.41	11900	12.19	7	11000	92.44
726GS2033	GS	28-Apr-2023	102.25	102.85	102.85	102.85	102.85	102.85	102.85	2000	2.06	1	2000	100.00
732GS2024	GS	28-Apr-2023	101.84	101.08	101.09	101.08	101.09	101.09	101.09	200	0.20	3	200	100.00
736GS2052	GS	28-Apr-2023	102.42	102.47	102.47	102.00	102.01	102.01	102.19	2393	2.45	7	2380	99.46
738GS2027	GS	28-Apr-2023	104.29	104.25	104.39	104.20	104.30	104.30	104.33	48834	50.95	23	48834	100.00
741GS2036	GS	28-Apr-2023	104.80	104.00	105.00	104.00	104.75	104.75	104.89	22350	23.44	15	22350	100.00
74GS2062	GS	28-Apr-2023	101.76	101.50	102.75	101.50	102.75	102.75	101.83	2620	2.67	7	2595	99.05
754GS2036	GS	28-Apr-2023	105.98	106.00	106.25	105.90	106.15	106.15	106.14	323987	343.89	235	317887	98.12
824GS2027	GS	28-Apr-2023	105.00	105.01	105.01	105.01	105.01	105.01	105.01	100	0.11	1	100	100.00
883GS2041	GS	28-Apr-2023	116.75	120.00	120.00	120.00	120.00	120.00	120.00	10000	12.00	1	10000	100.00
92GS2030	GS	28-Apr-2023	114.99	112.50	112.50	112.50	112.50	112.50	112.50	11000	12.38	18	11000	100.00
A2ZINFRA	EQ	28-Apr-2023	6.55	6.70	6.70	6.35	6.50	6.50	6.47	258646	16.74	422	173544	67.10
AAATECH	EQ	28-Apr-2023	56.15	56.80	59.90	56.75	58.90	58.25	58.12	29160	16.95	465	21755	74.61
AAKASH	EQ	28-Apr-2023	6.50	6.65	6.65	6.30	6.45	6.40	6.43	302611	19.45	558	209570	69.25
AAREYDRUGS	EQ	28-Apr-2023	27.55	27.90	27.90	27.10	27.40	27.35	27.44	30728	8.43	279	16448	53.53
AARON	EQ	28-Apr-2023	217.20	220.00	221.95	217.80	221.00	221.40	220.33	7873	17.35	328	4876	61.93
AARTIDRUGS	EQ	28-Apr-2023	419.15	418.05	428.45	418.05	421.00	420.85	423.65	166493	705.35	5204	45748	27.48
AARTIIND	EQ	28-Apr-2023	553.95	555.00	571.65	554.35	561.00	562.25	563.83	952636	5371.28	29475	275241	28.89
AARTIPHARM	EQ	28-Apr-2023	364.90	365.30	380.90	357.00	366.95	364.45	367.56	392258	1441.77	15592	225858	57.58
AARTIPP	E1	28-Apr-2023	320.60	324.95	384.70	324.95	343.00	347.40	350.49	4070	14.26	561	2230	54.79
AARTISURF	EQ	28-Apr-2023	613.60	678.00	719.35	660.00	684.00	685.70	697.27	382683	2668.34	17680	71045	18.56
AARTISURF	P1	28-Apr-2023	96.95	97.00	116.30	97.00	116.00	116.00	110.91	605	0.67	7	505	83.47
AARVEEDEN	EQ	28-Apr-2023	21.85	21.75	22.65	21.60	22.40	22.30	22.22	9883	2.20	345	4223	42.73
AARVI	EQ	28-Apr-2023	125.80	126.00	128.25	126.00	127.75	127.15	127.08	18555	23.58	391	9041	48.73
AAVAS	EQ	28-Apr-2023	1400.90	1412.85	1416.90	1384.65	1386.20	1387.20	1389.78	348290	4840.45	17527	244063	70.07
ABAN	EQ	28-Apr-2023	39.30	39.25	40.85	39.10	39.30	39.50	39.82	164571	65.53	2364	62913	38.23
ABB	EQ	28-Apr-2023	3411.60	3409.00	3439.25	3386.00	3411.70	3417.95	3411.72	251132	8567.91	31981	161935	64.48
ABBOTINDIA	EQ	28-Apr-2023	22147.35	22224.00	22385.95	21996.05	22300.00	22297.25	22217.66	13254	2944.73	3975	7033	53.06
ABCAPITAL	EQ	28-Apr-2023	161.85	162.00	168.20	162.00	167.20	167.20	166.30	6152158	10230.98	31223	2520302	40.97
ABCOTS	SM	28-Apr-2023	44.50	44.40	44.40	44.40	44.40	44.40	44.40	20000	8.88	1	20000	100.00
ABFRL	EQ	28-Apr-2023	219.60	220.20	224.65	219.00	222.80	222.65	222.40	2713641	6035.02	27739	792113	29.19
ABMINTLLTD	BE	28-Apr-2023	49.90	51.40	52.35	50.10	52.35	52.35	51.97	1038	0.54	31	-	-
ABSLAMC	EQ	28-Apr-2023	337.10	334.00	340.00	330.65	339.05	338.15	335.42	82713	277.43	3702	36519	44.15
ABSLBANETF	EQ	28-Apr-2023	43.10	44.40	44.40	42.75	43.35	43.18	43.13	11245	4.85	302	6516	57.95
ABSLLIQUID	EQ	28-Apr-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	300	3.00	1	300	100.00
ABSLNN50ET	EQ	28-Apr-2023	39.99	40.13	41.89	40.06	40.55	40.70	40.51	9974	4.04	148	5000	50.13
ACC	EQ	28-Apr-2023	1750.85	1724.85	1773.90	1700.00	1762.85	1762.85	1748.20	866675	15151.22	37368	192150	22.17
ACCELYA	EQ	28-Apr-2023	1405.00	1412.05	1425.85	1400.00	1411.95	1404.40	1410.05	11137	157.04	1777	6289	56.47
ACCORD	SM	28-Apr-2023	23.60	24.75	24.75	24.75	24.75	24.75	24.75	2000	0.50	1	2000	100.00
ACCURACY	EQ	28-Apr-2023	14.90	15.30	15.30	14.70	15.20	14.95	14.97	67181	10.05	373	50231	74.77
ACE	EQ	28-Apr-2023	419.70	421.80	422.95	413.10	417.20	417.35	418.41	210439	880.50	7154	92474	43.94
ACEINTEG	BE	28-Apr-2023	47.15	49.50	49.50	47.15	49.50	49.10	48.99	9343	4.58	66	-	-
ACI	EQ	28-Apr-2023	544.55	544.00	553.00	543.95	549.00	550.85	549.64	51762	284.51	3561	22870	44.18
ADANIENT	EQ	28-Apr-2023	1853.05	1868.05	1944.00	1857.15	1922.00	1924.95	1912.30	6159130	117781.32	226409	1623305	26.36
ADANIGREEN	EQ	28-Apr-2023	917.05	926.80	960.00	922.10	952.00	951.00	941.86	2759309	25988.72	80697	1011889	36.67
ADANIPORTS	EQ	28-Apr-2023	659.75	666.20	683.00	662.15	681.00	681.30	675.79	6162262	41644.00	101274	1727614	28.04
ADANIPOWER	EQ	28-Apr-2023	214.15	215.65	224.85	215.00	224.85	224.85	221.66	7457724	16530.84	42628	4016892	53.86
ADANITRANS	EQ	28-Apr-2023	982.30	995.00	1031.40	987.10	1031.40	1029.45	1016.03	914154	9288.11	32515	468258	51.22
ADFFOODS	EQ	28-Apr-2023	746.55	750.30	754.90	740.05	745.00	746.45	747.29	3330	24.88	503	1948	58.50
ADL	BE	28-Apr-2023	61.10	58.10	63.95	58.10	60.15	60.65	60.39	2988	1.80	29	-	-
ADORWELD	EQ	28-Apr-2023	1063.85	1065.35	1098.55	1041.25	1049.00	1045.75	1066.61	40882	436.05	6528	13180	32.24
ADROITINFO	EQ	28-Apr-2023	24.75	24.55	25.50	24.55	25.00	24.85	24.98	16345	4.08	123	11734	71.79
ADSL	EQ	28-Apr-2023	83.15	84.00	84.85	81.80	83.20	82.70	83.08	169755	141.03	2397	109170	64.31
ADVANIHOTR	EQ	28-Apr-2023	84.35	85.05	85.80	82.05	82.05	83.10	84.53	66687	56.37	1282	31131	46.68
ADVENZYMES	EQ	28-Apr-2023	255.60	256.90	259.00	255.00	258.95	258.20	257.38	34950	89.96	1564	19326	55.30
AEGISCHEM	EQ	28-Apr-2023	391.50	394.00	399.00	388.80	392.50	391.85	393.50	332365	1307.87	12617	143250	43.10
AETHER	EQ	28-Apr-2023	933.55	941.00	953.50	931.55	947.00	947.60	936.31	85242	798.13	2752	72721	85.31
AFFLE	EQ	28-Apr-2023	920.60	928.80	939.40	920.60	931.95	931.65	931.52	635859	5923.14	22054	376065	59.14
AGARIND	EQ	28-Apr-2023	618.55	621.95	629.40	618.00	629.00	624.30	622.88	14976	93.28	1032	11060	73.85
AGI	EQ	28-Apr-2023	400.20	401.70	421.00	400.80	414.50	413.70	414.16	532024	2203.45	16144	227209	42.71
AGNI	SM	28-Apr-2023	19.00	18.10	18.90	18.10	18.90	18.90	18.50	20000	3.70	2	10000	50.00
AGRITECH	EQ	28-Apr-2023	107.30	108.00	108.70	105.00	106.75	105.90	106.56	13594	14.49	457	8320	61.20
AGROPHOS	EQ	28-Apr-2023	37.40	37.55	38.15	37.55	37.70	37.70	37.84	50987	19.29	484	31889	62.54
AGSTRA	EQ	28-Apr-2023	51.35	51.75	53.25	51.40	52.00	52.05	52.34	248710	130.17	2204	122482	49.25
AGUL	ST	28-Apr-2023	57.55	57.55	58.50	54.70	55.40	55.60	55.68	44000	24.50	21	40000	90.91
AHL	EQ	28-Apr-2023	250.85	250.80	257.00	248.05	254.50	254.65	253.66	181958	461.55	3105	92961	51.09
AHLADA	EQ	28-Apr-2023	105.00	106.40	108.50	105.25	107.45	107.25	107.21	13710	14.70	184	10096	73.64
AHLEAST	EQ	28-Apr-2023	114.90	118.00	120.60	115.10	118.00	117.15	119.47	13918	16.63	286	9999	71.84
AHLUCONT	EQ	28-Apr-2023	509.80	514.80	519.45	508.55	516.00	514.65	512.96	8820	45.24	1253	3483	39.49
AIAENG	EQ	28-Apr-2023	2696.40	2710.00	2734.00	2620.00	2728.20	2718.75	2670.99	100289	2678.71	16538	56873	56.71
AIRAN	EQ	28-Apr-2023	15.95	16.00	16.00	15.25	15.45	15.40	15.54	115553	17.95	642	74555	64.52
AIROLAM	EQ	28-Apr-2023	68.00	68.90	71.90	67.45	71.40	70.35	69.85	6749	4.71	100	5329	78.96
AIRTELPP	E1	28-Apr-2023	400.60	402.05	415.30	402.05	412.45	410.80	409.87	781705	3204.01	6134	530222	67.83
AISL	SM	28-Apr-2023	50.75	50.00	50.00	50.00	50.00	50.00	50.00	1200	0.60	1	1200	100.00
AJANTPHARM	EQ	28-Apr-2023	1299.30	1299.85	1325.60	1281.80	1317.00	1312.60	1300.37	39062	507.95	6441	13750	35.20
AJMERA	EQ	28-Apr-2023	296.05	296.05	304.00	296.00	299.60	300.20	299.60	22463	67.30	1271	10882	48.44
AJOONI	EQ	28-Apr-2023	5.00	5.00	5.10	4.95	5.05	5.05	5.02	218444	10.97	324	148934	68.18
AKASH	EQ	28-Apr-2023	25.60	26.00	26.30	25.50	25.55	25.55	25.80	55146	14.23	347	29909	54.24
AKG	EQ	28-Apr-2023	30.15	30.15	31.50	30.15	31.50	31.00	30.96	1691	0.52	33	1331	78.71
AKI	EQ	28-Apr-2023	114.75	120.00	121.50	115.50	115.55	116.00	118.22	108268	127.99	1929	23051	21.29
AKSHAR	BE	28-Apr-2023	67.90	66.65	71.25	66.50	68.00	67.95	67.13	27894	18.73	83	-	-
AKSHARCHEM	EQ	28-Apr-2023	228.70	229.45	244.00	227.90	233.55	235.95	236.77	24402	57.78	1125	4694	19.24
AKSHOPTFBR	EQ	28-Apr-2023	9.00	9.05	9.15	8.90	9.00	9.00	9.01	265042	23.88	364	225175	84.96
AKZOINDIA	EQ	28-Apr-2023	2291.65	2295.05	2329.00	2283.75	2325.00	2324.70	2308.59	15138	349.47	2332	10636	70.26
ALANKIT	EQ	28-Apr-2023	8.30	8.40	8.40	8.15	8.20	8.25	8.27	119460	9.87	388	80743	67.59
ALBERTDAVD	EQ	28-Apr-2023	604.20	606.90	610.00	599.30	610.00	608.30	606.44	2699	16.37	254	1796	66.54
ALEMBICLTD	EQ	28-Apr-2023	61.20	61.20	63.20	61.20	62.50	62.45	62.42	153675	95.93	2083	84979	55.30
ALICON	EQ	28-Apr-2023	787.95	796.00	824.00	788.55	801.55	805.10	810.06	18499	149.85	1714	10391	56.17
ALKALI	EQ	28-Apr-2023	100.20	101.00	104.00	100.10	103.70	102.50	102.34	30749	31.47	591	17741	57.70
ALKEM	EQ	28-Apr-2023	3435.50	3445.00	3520.00	3442.80	3520.00	3509.90	3486.40	241766	8428.92	23424	138515	57.29
ALKYLAMINE	EQ	28-Apr-2023	2327.50	2341.70	2380.00	2334.50	2367.50	2364.00	2351.84	11289	265.50	2938	5823	51.58
ALLCARGO	BE	28-Apr-2023	268.40	271.00	274.50	269.00	273.50	272.70	272.76	64303	175.40	1178	-	-
ALLETEC	SM	28-Apr-2023	104.60	103.00	105.50	103.00	105.50	105.10	103.47	14400	14.90	8	14400	100.00
ALLSEC	EQ	28-Apr-2023	457.15	457.20	460.55	455.05	456.00	456.05	457.97	3841	17.59	283	2921	76.05
ALMONDZ	EQ	28-Apr-2023	66.70	66.70	68.35	66.05	68.25	67.55	66.99	4443	2.98	236	1884	42.40
ALOKINDS	EQ	28-Apr-2023	12.70	12.80	12.95	12.50	12.65	12.60	12.65	10946678	1384.92	8172	3102414	28.34
ALPA	EQ	28-Apr-2023	60.90	61.30	61.80	60.60	60.90	60.70	61.02	25550	15.59	302	16823	65.84
ALPHAGEO	EQ	28-Apr-2023	238.75	244.90	253.95	239.05	246.00	245.00	245.26	16845	41.31	883	5468	32.46
AMARAJABAT	EQ	28-Apr-2023	598.10	600.00	607.90	597.00	601.00	601.10	600.47	188075	1129.33	9191	86551	46.02
AMBANIORG	SM	28-Apr-2023	113.85	119.50	119.50	119.50	119.50	119.50	119.50	2000	2.39	1	2000	100.00
AMBER	EQ	28-Apr-2023	1839.05	1839.05	1874.60	1805.55	1870.00	1868.10	1838.31	108650	1997.32	15205	46385	42.69
AMBICAAGAR	EQ	28-Apr-2023	20.80	21.00	24.40	20.45	22.20	22.45	22.99	261329	60.09	1392	88366	33.81
AMBIKCO	EQ	28-Apr-2023	1516.10	1520.05	1538.80	1519.55	1529.00	1527.90	1526.58	10868	165.91	2068	7053	64.90
AMBUJACEM	EQ	28-Apr-2023	388.80	390.00	399.50	384.10	397.00	396.50	395.41	11030482	43615.47	89442	6721718	60.94
AMDIND	EQ	28-Apr-2023	54.95	54.00	56.35	53.90	55.00	54.75	55.06	11265	6.20	230	8583	76.19
AMIABLE	SM	28-Apr-2023	81.15	87.00	89.95	87.00	89.95	89.95	88.48	3200	2.83	2	3200	100.00
AMIORG	EQ	28-Apr-2023	1071.70	1071.70	1077.00	1057.45	1067.65	1066.30	1068.65	58711	627.41	5104	33390	56.87
AMJLAND	EQ	28-Apr-2023	23.45	23.20	23.95	23.00	23.70	23.55	23.50	22575	5.31	163	15863	70.27
AMRUTANJAN	EQ	28-Apr-2023	602.50	608.00	608.00	603.00	604.95	603.95	604.92	9439	57.10	1159	5437	57.60
ANANDRATHI	EQ	28-Apr-2023	856.25	855.00	877.90	850.80	857.00	863.55	865.32	77443	670.13	6271	42057	54.31
ANANTRAJ	EQ	28-Apr-2023	142.20	143.00	144.35	141.00	141.40	141.60	142.34	388794	553.40	3703	182354	46.90
ANDHRAPAP	EQ	28-Apr-2023	449.80	452.00	455.00	449.80	450.05	453.40	452.56	47426	214.63	2812	29053	61.26
ANDHRSUGAR	EQ	28-Apr-2023	115.75	115.80	117.25	115.10	115.65	116.20	116.30	115483	134.30	2447	53917	46.69
ANDREWYU	EQ	28-Apr-2023	21.75	21.70	22.20	21.60	21.75	21.95	21.90	295327	64.68	712	159347	53.96
ANGELONE	EQ	28-Apr-2023	1232.55	1232.95	1242.35	1224.85	1228.05	1230.05	1229.80	147592	1815.08	8587	74563	50.52
ANIKINDS	EQ	28-Apr-2023	32.40	32.95	32.95	31.45	32.35	32.00	31.98	29932	9.57	314	21045	70.31
ANKITMETAL	EQ	28-Apr-2023	4.30	4.25	4.50	4.25	4.30	4.35	4.34	61404	2.67	186	44255	72.07
ANLON	SM	28-Apr-2023	162.50	162.50	166.00	162.50	166.00	166.00	164.25	2400	3.94	2	2400	100.00
ANMOL	EQ	28-Apr-2023	225.10	225.10	226.30	225.05	225.55	225.50	225.48	23204	52.32	388	19847	85.53
ANNAPURNA	SM	28-Apr-2023	242.45	244.70	252.00	243.85	250.80	249.20	248.07	68000	168.69	63	47000	69.12
ANTGRAPHIC	BE	28-Apr-2023	0.70	0.70	0.70	0.65	0.70	0.70	0.67	116420	0.79	141	-	-
ANUP	EQ	28-Apr-2023	1109.60	1115.00	1156.95	1115.00	1133.00	1136.70	1144.47	45218	517.51	5260	32776	72.48
ANURAS	EQ	28-Apr-2023	1122.70	1134.90	1180.00	1110.30	1131.00	1129.30	1141.05	1091460	12454.07	27439	229105	20.99
APARINDS	EQ	28-Apr-2023	2765.85	2790.00	2830.00	2785.00	2810.00	2811.55	2806.02	71984	2019.89	8329	31540	43.82
APCL	EQ	28-Apr-2023	177.70	177.75	181.65	176.50	178.80	179.90	179.26	12324	22.09	461	7254	58.86
APCOTEXIND	EQ	28-Apr-2023	543.40	526.35	533.90	494.00	502.65	502.15	504.10	382368	1927.51	17297	166572	43.56
APEX	EQ	28-Apr-2023	195.95	196.65	198.40	192.50	192.50	194.70	195.83	97754	191.43	1982	79278	81.10
APLAPOLLO	EQ	28-Apr-2023	1201.25	1210.00	1214.20	1191.60	1193.75	1195.05	1200.57	324674	3897.95	19301	214829	66.17
APLLTD	EQ	28-Apr-2023	551.10	552.85	560.00	548.00	555.00	556.15	553.90	42141	233.42	3053	23339	55.38
APOLLO	EQ	28-Apr-2023	313.80	315.95	319.30	310.50	314.00	313.95	314.71	72440	227.97	2183	48256	66.62
APOLLOHOSP	EQ	28-Apr-2023	4417.50	4442.95	4529.00	4430.95	4520.00	4513.70	4494.90	713399	32066.60	50028	354927	49.75
APOLLOPIPE	EQ	28-Apr-2023	594.95	599.00	599.00	589.75	594.00	591.05	592.21	31508	186.59	1997	19872	63.07
APOLLOTYRE	EQ	28-Apr-2023	341.45	344.00	353.30	342.00	347.30	346.90	347.61	3535675	12290.38	45934	876443	24.79
APOLSINHOT	EQ	28-Apr-2023	1351.10	1355.00	1406.90	1355.00	1400.00	1381.55	1384.05	1882	26.05	279	1081	57.44
APTECHT	EQ	28-Apr-2023	426.55	426.75	430.85	423.10	424.55	425.85	426.26	143152	610.19	5250	46092	32.20
APTUS	EQ	28-Apr-2023	239.55	241.20	242.80	238.45	240.00	240.00	240.37	172291	414.14	6936	110821	64.32
ARCHIDPLY	EQ	28-Apr-2023	68.05	69.00	69.20	67.25	68.00	67.95	67.98	24662	16.76	314	17129	69.46
ARCHIES	EQ	28-Apr-2023	20.50	20.60	20.65	20.45	20.65	20.60	20.56	11833	2.43	139	10831	91.53
ARENTERP	EQ	28-Apr-2023	32.55	32.45	32.95	31.40	31.70	31.85	32.09	2041	0.65	84	477	23.37
ARHAM	SM	28-Apr-2023	57.80	57.80	59.45	57.80	59.45	59.20	58.68	18000	10.56	6	12000	66.67
ARIES	EQ	28-Apr-2023	177.25	178.05	179.70	175.95	176.00	176.45	177.38	27763	49.25	990	16464	59.30
ARIHANTACA	SM	28-Apr-2023	110.00	113.00	113.00	113.00	113.00	113.00	113.00	1600	1.81	1	1600	100.00
ARIHANTCAP	EQ	28-Apr-2023	40.35	40.70	41.05	40.05	40.40	40.15	40.43	56390	22.80	420	46200	81.93
ARIHANTSUP	EQ	28-Apr-2023	206.65	206.15	214.00	202.00	210.00	207.05	206.58	128897	266.28	1131	46943	36.42
ARISTO	SM	28-Apr-2023	57.25	58.50	59.90	58.50	59.40	59.40	59.27	4800	2.84	3	4800	100.00
ARMANFIN	EQ	28-Apr-2023	1442.45	1455.00	1469.65	1422.05	1464.90	1460.80	1452.48	3483	50.59	538	1542	44.27
AROGRANITE	EQ	28-Apr-2023	41.80	42.20	43.00	41.90	42.50	42.70	42.58	46457	19.78	275	41805	89.99
ARROWGREEN	EQ	28-Apr-2023	247.75	249.60	260.10	247.10	260.10	259.35	256.37	26147	67.03	1088	14828	56.71
ARSHIYA	EQ	28-Apr-2023	5.85	5.85	5.90	5.75	5.85	5.85	5.82	413471	24.08	452	255687	61.84
ARTEMISMED	EQ	28-Apr-2023	80.50	80.00	80.95	78.65	79.10	79.20	79.65	164584	131.09	2344	91044	55.32
ARTNIRMAN	EQ	28-Apr-2023	47.10	46.05	51.15	46.05	49.55	50.10	49.48	15764	7.80	187	11089	70.34
ARVEE	EQ	28-Apr-2023	110.90	116.40	116.40	111.10	116.40	116.40	116.17	2484	2.89	80	2235	89.98
ARVIND	EQ	28-Apr-2023	101.10	102.10	110.70	102.10	107.75	108.00	107.49	6501314	6988.31	38466	2971089	45.70
ARVINDFASN	EQ	28-Apr-2023	282.80	283.90	287.00	280.60	282.00	282.10	282.66	94461	267.00	4910	48416	51.26
ARVSMART	EQ	28-Apr-2023	309.15	309.50	320.00	309.25	314.00	314.90	316.01	40008	126.43	2525	22136	55.33
ASAHIINDIA	EQ	28-Apr-2023	473.75	478.00	483.60	465.20	483.00	478.20	470.97	148778	700.70	4443	97252	65.37
ASAHISONG	EQ	28-Apr-2023	210.30	213.45	213.45	206.30	209.00	208.75	209.77	6400	13.43	496	3389	52.95
ASAL	EQ	28-Apr-2023	339.65	341.80	366.80	328.80	344.00	344.45	352.51	334726	1179.95	11720	67715	20.23
ASALCBR	EQ	28-Apr-2023	366.85	373.00	374.70	370.00	374.70	373.25	372.67	12685	47.27	1015	7400	58.34
ASHAPURMIN	EQ	28-Apr-2023	139.40	139.90	143.65	139.55	141.70	142.55	141.28	405441	572.80	7922	165165	40.74
ASHIANA	EQ	28-Apr-2023	182.10	182.50	182.70	177.00	177.70	178.35	179.95	54530	98.13	2240	35187	64.53
ASHIMASYN	EQ	28-Apr-2023	13.15	13.20	13.90	13.15	13.65	13.65	13.46	83305	11.21	281	55386	66.49
ASHOKA	EQ	28-Apr-2023	84.95	85.65	90.95	85.00	87.70	87.85	88.80	3252477	2888.25	18799	957417	29.44
ASHOKLEY	EQ	28-Apr-2023	142.20	142.95	146.30	142.50	145.50	145.95	144.95	16297382	23623.64	77629	10928324	67.06
ASIANENE	BE	28-Apr-2023	96.95	95.00	98.00	95.00	97.80	97.20	96.99	11848	11.49	179	-	-
ASIANHOTNR	BE	28-Apr-2023	147.05	146.95	150.00	139.70	139.70	139.70	140.25	37577	52.70	147	-	-
ASIANPAINT	EQ	28-Apr-2023	2899.95	2919.95	2919.95	2846.60	2894.00	2902.35	2884.81	1080665	31175.14	57392	571408	52.88
ASIANTILES	EQ	28-Apr-2023	49.50	50.00	50.15	48.60	48.85	48.95	49.36	562056	277.45	2578	376206	66.93
ASMS	BZ	28-Apr-2023	5.30	5.55	5.55	5.40	5.55	5.55	5.55	39885	2.21	52	-	-
ASPINWALL	EQ	28-Apr-2023	204.40	204.80	208.00	202.15	204.25	204.75	205.13	2617	5.37	170	1995	76.23
ASTEC	EQ	28-Apr-2023	1329.45	1334.95	1342.05	1307.15	1337.10	1331.95	1324.93	12068	159.89	2194	5038	41.75
ASTERDM	EQ	28-Apr-2023	245.85	245.95	249.40	244.15	246.00	246.95	247.13	171634	424.16	4400	86384	50.33
ASTRAL	EQ	28-Apr-2023	1396.65	1407.25	1450.95	1400.00	1449.00	1447.50	1435.28	367467	5274.20	20626	144511	39.33
ASTRAMICRO	EQ	28-Apr-2023	296.30	297.80	309.80	294.95	308.25	308.00	302.56	1550470	4691.09	16288	657700	42.42
ASTRAZEN	EQ	28-Apr-2023	3150.45	3145.20	3200.00	3145.20	3155.00	3188.35	3172.27	3304	104.81	983	1921	58.14
ASTRON	EQ	28-Apr-2023	25.40	25.70	26.30	24.15	25.50	25.55	25.28	67288	17.01	482	49644	73.78
ATALREAL	SM	28-Apr-2023	103.05	103.00	103.90	100.00	100.00	101.85	101.96	278400	283.85	44	67200	24.14
ATFL	EQ	28-Apr-2023	818.70	801.00	809.40	783.05	800.60	800.10	797.55	15990	127.53	1402	9828	61.46
ATGL	EQ	28-Apr-2023	917.10	925.00	952.85	917.35	943.20	945.00	937.09	1123964	10532.61	43718	403097	35.86
ATLANTA	EQ	28-Apr-2023	14.95	14.50	15.55	14.50	15.15	15.15	15.10	11268	1.70	185	7847	69.64
ATUL	EQ	28-Apr-2023	7008.20	7000.25	7139.85	6770.00	6875.00	6871.60	6922.38	107161	7418.09	22230	18082	16.87
ATULAUTO	EQ	28-Apr-2023	369.55	372.35	396.75	372.30	382.00	382.30	386.94	895685	3465.80	22783	274225	30.62
AUBANK	EQ	28-Apr-2023	644.45	643.00	665.80	643.00	663.00	663.85	657.59	2017338	13265.75	42343	1098371	54.45
AURIONPRO	EQ	28-Apr-2023	356.05	360.00	369.50	348.55	363.50	363.10	359.30	87967	316.07	5797	51355	58.38
AUROPHARMA	EQ	28-Apr-2023	617.45	618.00	623.25	606.10	615.00	617.00	615.61	2240326	13791.73	72478	961208	42.90
AURUM	EQ	28-Apr-2023	117.45	119.80	119.80	114.00	114.70	114.60	115.94	133151	154.38	2272	83907	63.02
AURUMPP	E1	28-Apr-2023	55.60	58.00	58.00	54.00	55.30	54.35	54.67	3050	1.67	58	2804	91.93
AUSOMENT	EQ	28-Apr-2023	61.80	61.65	62.80	61.65	61.75	62.05	62.15	356	0.22	30	308	86.52
AUTOAXLES	EQ	28-Apr-2023	2391.60	2410.00	2444.00	2397.80	2412.15	2411.55	2415.33	21904	529.05	2872	15520	70.85
AUTOBEES	EQ	28-Apr-2023	131.84	132.99	133.25	131.85	132.92	132.97	132.74	85560	113.57	746	74083	86.59
AUTOIND	EQ	28-Apr-2023	72.20	72.65	78.40	72.15	74.50	74.80	75.29	127542	96.02	1435	72568	56.90
AVADHSUGAR	EQ	28-Apr-2023	506.35	512.50	512.50	502.05	507.50	506.65	507.12	47137	239.04	2599	15999	33.94
AVALON	EQ	28-Apr-2023	371.95	371.00	376.00	367.05	375.80	374.15	371.90	213219	792.97	7259	147214	69.04
AVANTIFEED	EQ	28-Apr-2023	365.55	368.75	368.75	357.85	361.80	361.75	362.89	117756	427.33	5496	60192	51.12
AVG	SM	28-Apr-2023	167.00	167.90	167.90	167.90	167.90	167.90	167.90	1200	2.01	1	1200	100.00
AVONMORE	EQ	28-Apr-2023	65.75	65.95	66.80	65.40	65.70	65.55	65.91	6662	4.39	215	5606	84.15
AVROIND	EQ	28-Apr-2023	151.65	152.00	152.70	148.80	148.85	149.55	150.51	40519	60.98	664	23726	58.56
AVTNPL	EQ	28-Apr-2023	84.70	85.75	86.90	84.85	85.80	85.75	85.64	59783	51.20	2171	32653	54.62
AWHCL	EQ	28-Apr-2023	258.20	261.00	265.25	259.05	264.60	264.50	263.07	45882	120.70	2537	27453	59.83
AWL	EQ	28-Apr-2023	402.15	404.75	418.20	403.05	412.00	411.85	412.05	3529935	14545.24	51547	1141352	32.33
AXISBANK	EQ	28-Apr-2023	881.40	885.10	890.05	853.65	860.00	860.00	860.94	23004117	198050.83	371287	10524858	45.75
AXISBNKETF	EQ	28-Apr-2023	431.76	431.53	435.78	431.53	433.34	433.96	433.50	1247	5.41	38	1083	86.85
AXISBPSETF	EQ	28-Apr-2023	10.89	11.20	11.20	10.88	10.90	10.89	10.90	9072	0.99	238	8666	95.52
AXISCADES	EQ	28-Apr-2023	304.35	302.65	310.70	302.05	303.00	304.50	306.46	31197	95.61	1678	19524	62.58
AXISCETF	EQ	28-Apr-2023	75.25	75.25	76.00	75.22	76.00	75.84	75.32	142	0.11	10	137	96.48
AXISGOLD	EQ	28-Apr-2023	51.48	51.48	51.48	51.21	51.32	51.25	51.31	67480	34.63	930	49668	73.60
AXISHCETF	EQ	28-Apr-2023	79.92	79.94	80.70	79.94	80.70	80.62	80.39	105823	85.07	50	105298	99.50
AXISILVER	EQ	28-Apr-2023	75.68	76.48	76.48	75.03	75.75	75.55	75.45	6328	4.77	85	2995	47.33
AXISNIFTY	EQ	28-Apr-2023	190.33	196.05	196.05	190.40	191.52	191.63	191.14	2776	5.31	137	2290	82.49
AXISTECETF	EQ	28-Apr-2023	283.06	285.32	286.95	283.77	286.95	285.99	285.89	14545	41.58	126	13177	90.59
AXITA	EQ	28-Apr-2023	81.25	82.40	83.00	65.00	65.00	65.00	75.60	8775804	6634.46	11464	2006684	22.87
AXSENSEX	EQ	28-Apr-2023	60.35	60.35	61.06	60.35	60.86	60.88	60.67	3229	1.96	23	2682	83.06
AYMSYNTEX	EQ	28-Apr-2023	70.20	70.25	71.40	70.15	70.80	70.65	70.85	15146	10.73	169	10111	66.76
BAFNAPH	BE	28-Apr-2023	82.80	81.00	83.80	80.00	81.85	80.95	80.95	7684	6.22	84	-	-
BAGFILMS	EQ	28-Apr-2023	3.85	3.95	4.25	3.95	4.15	4.10	4.12	372388	15.36	434	186077	49.97
BAHETI	SM	28-Apr-2023	112.00	114.90	117.90	114.90	117.90	117.90	116.40	6000	6.98	2	6000	100.00
BAIDFIN	EQ	28-Apr-2023	35.75	34.70	36.35	34.70	35.90	35.55	35.80	8788	3.15	175	6101	69.42
BAJAJ-AUTO	EQ	28-Apr-2023	4408.20	4397.35	4439.70	4390.05	4410.00	4431.95	4422.28	457064	20212.66	36853	242382	53.03
BAJAJCON	EQ	28-Apr-2023	156.90	156.90	158.85	156.05	158.40	158.15	157.31	188164	296.01	5083	87371	46.43
BAJAJELEC	EQ	28-Apr-2023	1095.30	1101.00	1105.00	1085.00	1097.90	1098.00	1095.77	43433	475.93	6640	15371	35.39
BAJAJFINSV	EQ	28-Apr-2023	1360.00	1368.95	1368.95	1318.80	1354.00	1354.65	1337.94	3376186	45171.20	101487	954292	28.27
BAJAJHCARE	EQ	28-Apr-2023	317.55	321.00	321.00	307.50	311.70	310.25	312.16	84493	263.75	3230	38095	45.09
BAJAJHIND	EQ	28-Apr-2023	14.65	14.75	14.90	14.55	14.60	14.60	14.69	4826579	709.18	5168	2320716	48.08
BAJAJHLDNG	EQ	28-Apr-2023	6650.25	6668.00	6945.00	6598.80	6890.00	6847.95	6764.83	57756	3907.10	10128	25058	43.39
BAJFINANCE	EQ	28-Apr-2023	6200.05	6243.90	6296.00	6111.00	6263.05	6280.10	6210.93	1489668	92522.20	130353	637570	42.80
BALAJITELE	EQ	28-Apr-2023	42.25	42.20	42.60	41.20	41.30	41.45	41.91	92635	38.83	1147	49936	53.91
BALAMINES	EQ	28-Apr-2023	2098.90	2120.00	2128.15	2090.55	2100.00	2100.30	2100.99	67995	1428.57	8256	39885	58.66
BALAXI	EQ	28-Apr-2023	528.70	536.55	536.55	527.20	534.00	532.90	532.25	841	4.48	96	506	60.17
BALKRISHNA	EQ	28-Apr-2023	32.00	32.00	32.70	31.05	31.80	31.55	31.90	14607	4.66	340	7056	48.31
BALKRISIND	EQ	28-Apr-2023	2084.10	2084.10	2092.30	2067.15	2080.00	2084.25	2078.53	146522	3045.51	11051	71036	48.48
BALLARPUR	BZ	28-Apr-2023	0.60	0.65	0.65	0.60	0.65	0.65	0.65	623121	4.05	168	-	-
BALMLAWRIE	EQ	28-Apr-2023	116.75	117.20	119.20	116.75	118.20	118.50	117.92	234543	276.57	3451	126306	53.85
BALPHARMA	EQ	28-Apr-2023	81.85	82.60	83.85	80.75	82.00	82.00	82.34	30235	24.89	871	14931	49.38
BALRAMCHIN	EQ	28-Apr-2023	420.65	422.00	423.45	412.60	415.80	415.50	418.06	1270067	5309.61	18306	365474	28.78
BANARBEADS	EQ	28-Apr-2023	80.50	81.90	82.45	80.55	81.05	81.15	81.46	10120	8.24	166	7334	72.47
BANARISUG	EQ	28-Apr-2023	2825.15	2830.00	2899.80	2830.00	2899.80	2882.15	2858.27	838	23.95	238	633	75.54
BANCOINDIA	EQ	28-Apr-2023	255.15	256.45	260.60	256.25	258.00	258.25	258.55	229031	592.15	6066	110749	48.36
BANDHANBNK	EQ	28-Apr-2023	226.85	227.00	230.60	226.65	229.00	229.30	229.14	4698996	10767.16	33487	1876614	39.94
BANG	EQ	28-Apr-2023	38.45	38.65	41.50	38.25	39.90	40.10	40.03	35348	14.15	498	17458	49.39
BANKA	EQ	28-Apr-2023	78.40	78.20	79.00	76.55	77.00	77.30	77.84	6007	4.68	104	2737	45.56
BANKBARODA	EQ	28-Apr-2023	185.75	185.85	188.50	185.50	188.30	187.75	186.72	16456548	30727.90	77144	5698828	34.63
BANKBEES	EQ	28-Apr-2023	434.42	434.42	437.47	431.00	437.10	436.60	434.97	684590	2977.74	7068	357019	52.15
BANKINDIA	EQ	28-Apr-2023	81.20	81.70	84.50	81.70	84.00	84.00	83.30	17197134	14325.29	45829	6808439	39.59
BANSWRAS	EQ	28-Apr-2023	160.75	161.95	164.10	157.80	158.10	159.05	161.05	75408	121.44	2412	39447	52.31
BARBEQUE	EQ	28-Apr-2023	607.05	618.70	618.70	603.95	605.00	605.65	607.21	90519	549.64	5716	57363	63.37
BASF	EQ	28-Apr-2023	2351.05	2352.00	2395.00	2352.00	2370.00	2373.15	2376.58	11451	272.14	2370	4692	40.97
BASML	EQ	28-Apr-2023	41.65	41.95	43.65	41.10	42.75	42.60	42.76	107096	45.79	989	66353	61.96
BATAINDIA	EQ	28-Apr-2023	1475.70	1480.00	1482.20	1466.60	1471.65	1474.65	1473.73	175125	2580.87	12246	101493	57.95
BAYERCROP	EQ	28-Apr-2023	4089.80	4091.00	4175.00	4080.00	4134.75	4140.90	4133.72	6162	254.72	1926	4017	65.19
BBETF0432	EQ	28-Apr-2023	1062.02	1062.46	1064.98	1061.03	1064.82	1062.97	1062.54	6269	66.61	74	4924	78.55
BBL	EQ	28-Apr-2023	2769.20	2785.00	2785.00	2730.05	2742.10	2750.90	2764.39	8849	244.62	1834	3207	36.24
BBOX	EQ	28-Apr-2023	139.10	140.75	140.75	136.70	137.50	137.35	138.86	30296	42.07	573	22076	72.87
BBTC	EQ	28-Apr-2023	1032.45	1036.00	1044.00	1020.00	1035.05	1037.05	1032.19	116017	1197.52	8673	45701	39.39
BBTCL	EQ	28-Apr-2023	229.55	233.65	234.95	228.50	232.00	233.35	231.31	4811	11.13	1295	1404	29.18
BCG	EQ	28-Apr-2023	9.85	9.35	9.75	9.35	9.35	9.35	9.36	27365772	2560.83	23767	18850335	68.88
BCLIND	EQ	28-Apr-2023	427.90	424.50	434.25	424.50	429.00	428.70	430.36	21859	94.07	1282	12013	54.96
BCONCEPTS	EQ	28-Apr-2023	232.75	233.30	238.05	220.75	230.00	231.15	226.50	14316	32.43	555	10216	71.36
BCP	EQ	28-Apr-2023	4.45	4.60	4.65	4.40	4.40	4.45	4.51	172451	7.77	336	80220	46.52
BDL	EQ	28-Apr-2023	1002.20	1009.00	1018.90	997.00	1005.10	1005.30	1005.69	442983	4455.03	15765	104829	23.66
BEARDSELL	EQ	28-Apr-2023	21.70	21.85	22.10	20.80	21.65	21.65	21.75	25721	5.60	206	17920	69.67
BECTORFOOD	EQ	28-Apr-2023	612.70	614.00	621.00	606.35	616.50	618.05	614.67	164906	1013.63	9375	86620	52.53
BEDMUTHA	EQ	28-Apr-2023	57.00	56.20	57.00	55.10	56.70	56.30	56.26	7923	4.46	227	5696	71.89
BEL	EQ	28-Apr-2023	101.45	101.95	103.45	101.25	103.15	103.30	102.87	11812226	12151.61	53163	7092876	60.05
BEML	EQ	28-Apr-2023	1196.35	1204.80	1232.00	1186.00	1215.00	1216.75	1213.37	139116	1687.99	9810	58610	42.13
BEPL	EQ	28-Apr-2023	100.35	100.40	101.50	100.40	101.10	100.90	100.93	173816	175.43	1853	97012	55.81
BERGEPAINT	EQ	28-Apr-2023	602.60	601.50	611.90	595.65	609.95	610.35	604.46	610558	3690.61	21138	265318	43.46
BESTAGRO	EQ	28-Apr-2023	1022.45	1030.00	1038.00	994.00	1000.00	999.75	1004.80	95276	957.34	8211	53437	56.09
BETA	SM	28-Apr-2023	782.90	777.00	790.00	777.00	780.00	780.00	781.01	1400	10.93	6	1000	71.43
BEWLTD	SM	28-Apr-2023	901.00	901.00	914.00	900.00	900.00	904.70	903.78	1000	9.04	4	750	75.00
BFINVEST	EQ	28-Apr-2023	402.45	403.75	409.40	397.35	403.00	402.95	403.82	20126	81.27	2116	8874	44.09
BFUTILITIE	EQ	28-Apr-2023	335.50	337.95	342.45	333.55	337.45	337.15	337.76	292326	987.35	8066	117406	40.16
BGRENERGY	EQ	28-Apr-2023	53.35	53.95	55.35	53.60	54.30	54.20	54.47	255233	139.04	2262	127711	50.04
BHAGCHEM	EQ	28-Apr-2023	1401.85	1395.05	1418.55	1358.20	1365.00	1368.60	1393.35	12920	180.02	830	6822	52.80
BHAGERIA	EQ	28-Apr-2023	131.35	132.15	132.65	131.10	131.45	131.95	132.13	16291	21.53	408	8751	53.72
BHAGYANGR	EQ	28-Apr-2023	50.05	51.00	51.00	48.80	49.50	49.10	49.91	25412	12.68	413	16854	66.32
BHANDARI	EQ	28-Apr-2023	4.55	4.65	4.75	4.60	4.75	4.65	4.67	121785	5.68	509	94461	77.56
BHARATFORG	EQ	28-Apr-2023	791.05	791.00	803.80	789.50	799.35	801.35	797.06	906746	7227.28	20888	506564	55.87
BHARATGEAR	EQ	28-Apr-2023	122.75	124.60	124.60	122.15	122.70	122.75	123.26	61398	75.68	922	42874	69.83
BHARATRAS	EQ	28-Apr-2023	9848.25	9900.00	9998.80	9848.30	9889.00	9933.80	9902.49	510	50.50	264	384	75.29
BHARATWIRE	EQ	28-Apr-2023	166.55	168.20	170.15	163.70	166.45	164.85	166.27	545265	906.62	7794	233237	42.77
BHARTIARTL	EQ	28-Apr-2023	786.50	789.85	802.05	787.20	798.90	799.30	794.48	6572656	52218.44	121798	4415747	67.18
BHEL	EQ	28-Apr-2023	77.30	77.80	78.65	77.55	78.55	78.40	78.19	14254949	11146.12	32441	4612617	32.36
BIGBLOC	EQ	28-Apr-2023	131.10	133.00	133.40	130.80	131.05	132.40	131.81	17908	23.60	529	10073	56.25
BIKAJI	EQ	28-Apr-2023	374.80	377.80	378.10	371.70	375.25	375.20	375.08	109468	410.59	7182	59398	54.26
BIL	EQ	28-Apr-2023	181.65	182.00	184.80	182.00	182.20	182.25	182.92	318	0.58	48	147	46.23
BINANIIND	EQ	28-Apr-2023	22.30	22.00	22.00	21.20	21.50	21.30	21.35	140833	30.07	922	85601	60.78
BINDALAGRO	EQ	28-Apr-2023	21.85	22.20	22.20	21.70	21.95	21.90	22.02	260725	57.41	442	210120	80.59
BIOCON	EQ	28-Apr-2023	232.95	233.80	234.00	229.40	232.00	232.55	231.50	3853989	8921.99	40704	1780999	46.21
BIOFILCHEM	EQ	28-Apr-2023	43.55	43.55	47.00	43.50	46.40	45.95	45.75	67211	30.75	930	28290	42.09
BIRET	RR	28-Apr-2023	274.79	278.00	278.00	274.00	276.00	275.99	277.22	127567	353.64	696	123742	97.00
BIRLACABLE	EQ	28-Apr-2023	132.55	133.50	134.00	131.55	132.50	132.80	133.16	64146	85.42	1482	36647	57.13
BIRLACORPN	EQ	28-Apr-2023	913.85	915.85	922.65	902.00	918.45	916.55	913.23	107834	984.77	6077	62604	58.06
BIRLAMONEY	EQ	28-Apr-2023	50.25	50.25	52.00	50.25	51.00	51.45	51.26	105503	54.08	920	49165	46.60
BLAL	BE	28-Apr-2023	200.50	190.50	207.75	190.50	207.75	206.45	198.70	701515	1393.90	5240	-	-
BLBLIMITED	EQ	28-Apr-2023	23.00	23.25	23.60	22.80	22.85	22.80	23.16	73593	17.05	455	40884	55.55
BLISSGVS	EQ	28-Apr-2023	76.85	77.70	78.00	76.10	76.65	76.55	77.04	95459	73.54	1019	58043	60.80
BLKASHYAP	EQ	28-Apr-2023	39.45	39.70	40.00	38.15	38.90	39.25	39.05	814214	317.98	3049	420120	51.60
BLS	EQ	28-Apr-2023	178.65	179.85	180.60	178.15	179.15	179.40	179.39	1250616	2243.43	27014	531868	42.53
BLUEDART	EQ	28-Apr-2023	5975.05	5975.00	5987.65	5901.00	5939.95	5941.05	5954.29	16541	984.90	3338	10734	64.89
BLUESTARCO	EQ	28-Apr-2023	1468.10	1471.95	1493.50	1419.05	1481.90	1480.20	1476.73	166755	2462.52	14369	125199	75.08
BMETRICS	SM	28-Apr-2023	409.00	423.50	423.50	419.00	419.00	419.00	421.25	800	3.37	2	800	100.00
BODALCHEM	EQ	28-Apr-2023	69.25	69.30	70.50	69.30	70.05	70.10	70.13	215568	151.18	2877	113227	52.52
BOHRAIND	EQ	28-Apr-2023	97.40	102.15	102.25	96.55	102.00	100.90	102.14	176	0.18	30	155	88.07
BOMDYEING	EQ	28-Apr-2023	88.85	89.25	93.50	87.30	92.25	92.20	91.32	4322914	3947.85	20908	1383080	31.99
BOROLTD	EQ	28-Apr-2023	401.55	402.80	409.75	392.65	406.70	405.05	402.26	232667	935.93	10519	41039	17.64
BORORENEW	EQ	28-Apr-2023	505.45	508.00	519.70	507.00	512.30	511.50	513.91	442358	2273.32	15025	93398	21.11
BOSCHLTD	EQ	28-Apr-2023	19117.80	19180.00	19424.95	19159.20	19370.00	19371.85	19292.12	24308	4689.53	7290	13372	55.01
BPCL	EQ	28-Apr-2023	355.65	356.00	358.30	352.45	356.30	357.60	356.18	3371468	12008.55	45255	2054184	60.93
BPL	EQ	28-Apr-2023	63.30	64.30	64.30	60.25	62.00	61.85	62.39	120213	75.00	1383	79505	66.14
BRIGADE	EQ	28-Apr-2023	499.55	498.35	507.00	494.85	500.10	501.90	501.50	120707	605.34	6626	84488	69.99
BRIGHT	SM	28-Apr-2023	6.55	6.75	6.75	6.40	6.50	6.50	6.59	120000	7.91	30	99000	82.50
BRITANNIA	EQ	28-Apr-2023	4415.85	4415.95	4564.85	4408.65	4533.50	4553.55	4506.44	482939	21763.38	51832	293553	60.78
BRITANNIA	N3	28-Apr-2023	29.59	29.50	29.70	29.50	29.57	29.57	29.54	3709	1.10	111	3190	86.01
BRNL	EQ	28-Apr-2023	29.20	30.00	30.50	29.25	29.65	29.85	30.00	43701	13.11	504	27288	62.44
BROOKS	EQ	28-Apr-2023	63.60	64.90	65.15	63.45	63.70	63.75	63.94	30331	19.39	194	23021	75.90
BSE	EQ	28-Apr-2023	520.75	525.00	529.20	516.00	523.50	522.90	523.13	1577904	8254.52	29964	430628	27.29
BSHSL	BE	28-Apr-2023	363.60	378.00	380.90	371.00	379.05	379.95	378.46	43214	163.55	874	-	-
BSL	EQ	28-Apr-2023	180.60	180.65	183.95	178.30	178.60	179.85	179.83	7865	14.14	320	3525	44.82
BSLGOLDETF	EQ	28-Apr-2023	54.20	54.19	54.30	53.73	54.03	54.18	54.13	8875	4.80	193	4722	53.21
BSLNIFTY	EQ	28-Apr-2023	20.17	20.79	20.79	20.14	20.37	20.27	20.19	88180	17.80	685	75782	85.94
BSLSENETFG	EQ	28-Apr-2023	58.63	57.17	59.34	57.17	59.34	58.97	58.85	1997	1.18	114	1892	94.74
BSOFT	EQ	28-Apr-2023	271.20	273.00	277.95	271.35	272.90	272.95	274.58	2199682	6040.00	20230	850470	38.66
BTML	EQ	28-Apr-2023	183.90	186.40	187.00	178.25	178.85	179.25	182.47	1532	2.80	167	814	53.13
BURNPUR	EQ	28-Apr-2023	4.90	4.90	4.95	4.85	4.95	4.90	4.91	129502	6.36	377	95741	73.93
BUTTERFLY	EQ	28-Apr-2023	1100.65	1103.85	1103.85	1092.05	1096.00	1097.45	1097.21	2433	26.70	358	1315	54.05
BVCL	EQ	28-Apr-2023	42.70	42.65	44.00	38.45	40.60	40.60	40.91	890553	364.29	5805	224153	25.17
BYKE	EQ	28-Apr-2023	38.40	38.15	39.80	38.15	39.10	39.15	39.21	45367	17.79	385	31507	69.45
CADSYS	SM	28-Apr-2023	42.00	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
CALSOFT	EQ	28-Apr-2023	16.75	16.60	18.45	16.50	17.25	17.10	17.66	384612	67.94	2342	168177	43.73
CAMLINFINE	EQ	28-Apr-2023	170.00	171.30	174.90	167.70	172.45	172.40	171.65	346176	594.21	5959	157693	45.55
CAMPUS	EQ	28-Apr-2023	355.45	357.70	358.50	354.60	355.90	356.45	356.20	216964	772.82	7137	103386	47.65
CAMS	EQ	28-Apr-2023	2048.10	2057.90	2071.00	2034.00	2055.00	2061.25	2052.71	86602	1777.69	11785	47717	55.10
CANBK	EQ	28-Apr-2023	309.00	309.50	318.10	309.50	316.50	317.45	314.60	6994297	22004.19	49687	2008493	28.72
CANFINHOME	EQ	28-Apr-2023	593.20	598.35	625.00	596.70	616.00	616.70	614.74	1601617	9845.82	39121	416682	26.02
CANTABIL	EQ	28-Apr-2023	979.75	980.00	1028.00	977.75	1000.15	1011.35	1004.97	34067	342.36	3564	16592	48.70
CAPACITE	EQ	28-Apr-2023	129.90	130.80	133.95	130.40	131.10	131.40	132.11	230359	304.34	4159	134674	58.46
CAPLIPOINT	EQ	28-Apr-2023	673.70	673.70	682.95	667.00	679.00	678.30	674.44	65155	439.43	5009	36793	56.47
CAPTRUST	EQ	28-Apr-2023	66.60	66.05	72.50	66.05	71.10	70.95	70.92	39831	28.25	578	12993	32.62
CARBORUNIV	EQ	28-Apr-2023	1057.75	1061.00	1082.00	1047.10	1070.00	1077.30	1067.39	68743	733.76	6363	29762	43.29
CAREERP	EQ	28-Apr-2023	222.15	224.00	226.70	218.00	220.35	219.00	221.60	164296	364.07	5936	57086	34.75
CARERATING	EQ	28-Apr-2023	648.10	648.00	651.00	635.00	641.95	638.50	642.14	40743	261.63	6467	19964	49.00
CARTRADE	EQ	28-Apr-2023	402.75	409.55	444.00	403.10	422.20	423.50	428.91	1339086	5743.53	43340	234274	17.50
CARYSIL	EQ	28-Apr-2023	595.45	595.45	603.60	593.30	597.00	595.90	597.42	25921	154.86	2134	14453	55.76
CASTROLIND	EQ	28-Apr-2023	118.10	118.85	120.00	118.60	119.80	119.85	119.63	609417	729.02	8352	422221	69.28
CCCL	BE	28-Apr-2023	1.25	1.30	1.30	1.20	1.30	1.30	1.28	318617	4.06	145	-	-
CCHHL	BE	28-Apr-2023	7.30	7.20	7.50	7.20	7.40	7.45	7.40	37978	2.81	69	-	-
CCL	EQ	28-Apr-2023	599.90	603.00	608.00	596.00	599.10	602.25	603.64	205245	1238.94	10521	80855	39.39
CDSL	EQ	28-Apr-2023	1001.80	1006.80	1010.30	997.10	1005.00	1005.60	1004.93	303232	3047.27	16619	131580	43.39
CEATLTD	EQ	28-Apr-2023	1403.30	1410.00	1594.00	1410.00	1565.20	1557.20	1500.51	1999986	30010.05	85324	549646	27.48
CELEBRITY	EQ	28-Apr-2023	14.25	14.25	15.50	14.10	15.00	14.90	14.94	376533	56.26	1533	221485	58.82
CENTENKA	EQ	28-Apr-2023	401.00	402.10	408.75	396.05	399.90	402.45	401.31	61337	246.15	2489	26897	43.85
CENTEXT	EQ	28-Apr-2023	10.10	10.10	10.40	10.10	10.30	10.25	10.24	212034	21.72	744	150107	70.79
CENTRALBK	EQ	28-Apr-2023	29.00	29.70	30.45	29.60	30.35	30.35	30.15	31634349	9537.53	33589	9184536	29.03
CENTRUM	EQ	28-Apr-2023	19.05	19.45	19.45	18.90	19.35	19.25	19.21	93361	17.93	438	75174	80.52
CENTUM	EQ	28-Apr-2023	749.75	750.00	773.90	742.00	752.00	759.35	756.80	15075	114.09	988	9272	61.51
CENTURYPLY	EQ	28-Apr-2023	514.80	521.05	521.95	514.75	521.00	521.00	520.79	256385	1335.23	6190	234759	91.57
CENTURYTEX	EQ	28-Apr-2023	676.85	680.00	687.90	672.85	680.50	680.35	681.64	322634	2199.21	6607	175181	54.30
CERA	EQ	28-Apr-2023	6065.55	6070.00	6273.90	6070.00	6250.00	6241.30	6160.43	23323	1436.80	5088	12242	52.49
CEREBRAINT	EQ	28-Apr-2023	7.35	7.45	7.45	7.25	7.35	7.40	7.37	191055	14.07	506	148537	77.75
CESC	EQ	28-Apr-2023	70.55	70.90	70.90	68.25	68.50	68.50	68.76	7795448	5360.39	75277	5414819	69.46
CGCL	EQ	28-Apr-2023	653.35	653.35	660.50	652.65	656.30	658.95	658.20	109874	723.19	1431	4488	4.08
CGPOWER	EQ	28-Apr-2023	307.75	307.75	310.80	303.80	307.75	308.85	307.66	1189908	3660.91	17112	650369	54.66
CHALET	EQ	28-Apr-2023	372.55	373.90	385.00	373.85	383.90	384.10	381.48	399754	1524.97	14908	211428	52.89
CHAMBLFERT	EQ	28-Apr-2023	284.85	285.75	287.70	284.40	285.00	285.65	285.89	647722	1851.75	7759	230354	35.56
CHEMBOND	EQ	28-Apr-2023	273.10	275.40	288.40	275.00	283.70	284.90	281.72	52709	148.49	1715	36758	69.74
CHEMCON	EQ	28-Apr-2023	259.80	261.80	266.75	261.10	266.15	265.90	265.09	51136	135.56	2028	28664	56.05
CHEMFAB	EQ	28-Apr-2023	277.20	278.50	281.75	275.50	279.90	276.90	277.34	10753	29.82	379	6769	62.95
CHEMPLASTS	EQ	28-Apr-2023	430.25	431.00	432.45	424.35	429.00	428.85	426.55	74176	316.40	3276	44418	59.88
CHENNPETRO	EQ	28-Apr-2023	309.25	306.55	309.80	297.20	303.65	303.75	304.83	7862223	23966.35	102646	1941424	24.69
CHEVIOT	EQ	28-Apr-2023	1130.75	1119.30	1151.05	1116.85	1135.00	1137.10	1138.19	1932	21.99	501	965	49.95
CHOICEIN	EQ	28-Apr-2023	324.10	325.80	335.00	325.35	332.00	331.45	331.75	411842	1366.29	5409	121041	29.39
CHOLAFIN	EQ	28-Apr-2023	854.40	860.95	873.95	855.90	873.95	871.10	866.54	1499674	12995.25	37162	838545	55.92
CHOLAHLDNG	EQ	28-Apr-2023	579.75	580.00	629.00	580.00	604.00	607.00	614.69	404189	2484.50	21186	77960	19.29
CIGNITITEC	EQ	28-Apr-2023	823.10	827.45	865.00	824.80	862.00	863.40	853.58	345042	2945.23	13726	166492	48.25
CINELINE	EQ	28-Apr-2023	95.20	94.25	97.30	94.25	95.25	95.30	95.34	25940	24.73	309	17595	67.83
CINEVISTA	EQ	28-Apr-2023	11.60	11.65	12.15	11.60	12.10	12.05	11.95	15115	1.81	156	10313	68.23
CIPLA	EQ	28-Apr-2023	913.95	918.85	919.00	905.15	908.95	908.05	909.07	2695819	24506.95	61689	1901928	70.55
CLEAN	EQ	28-Apr-2023	1404.20	1414.00	1457.50	1405.15	1447.00	1444.00	1440.70	102616	1478.39	9265	38425	37.45
CLEDUCATE	EQ	28-Apr-2023	54.05	54.05	55.00	53.80	54.15	53.95	54.14	70757	38.31	385	63744	90.09
CLOUD	SM	28-Apr-2023	787.20	804.00	826.55	801.00	826.55	826.55	822.50	84000	690.90	110	61500	73.21
CLSEL	EQ	28-Apr-2023	190.35	191.70	193.95	183.25	186.55	186.60	187.09	374911	701.40	8905	150748	40.21
CMICABLES	BE	28-Apr-2023	12.70	12.80	12.95	12.25	12.70	12.70	12.64	12190	1.54	71	-	-
CMMIPL	ST	28-Apr-2023	4.50	4.70	4.70	4.70	4.70	4.70	4.70	3000	0.14	1	3000	100.00
CMNL	SM	28-Apr-2023	47.35	46.85	48.40	46.85	47.00	47.35	47.33	54000	25.56	15	30000	55.56
CMRSL	SM	28-Apr-2023	147.00	147.50	147.50	139.65	139.65	139.65	140.63	7200	10.13	8	7200	100.00
CMSINFO	EQ	28-Apr-2023	289.75	290.00	294.70	288.70	293.00	291.85	291.66	160509	468.14	4394	104518	65.12
COALINDIA	EQ	28-Apr-2023	231.75	232.50	234.75	231.60	233.00	233.10	232.87	4771074	11110.35	40027	2617359	54.86
COASTCORP	EQ	28-Apr-2023	204.75	206.05	210.35	201.35	208.90	203.95	204.78	12046	24.67	390	6825	56.66
COASTPP1	E1	28-Apr-2023	143.00	143.00	143.00	139.85	139.95	139.95	140.06	65	0.09	9	63	96.92
COCHINSHIP	EQ	28-Apr-2023	499.20	499.50	507.50	497.00	503.70	503.40	502.84	393443	1978.40	9930	100060	25.43
COFFEEDAY	EQ	28-Apr-2023	32.15	32.00	33.25	32.00	32.65	32.70	32.72	1192308	390.07	4222	552823	46.37
COFORGE	EQ	28-Apr-2023	4051.30	4089.00	4220.00	4080.05	4170.00	4184.50	4176.97	649355	27123.34	57873	139967	21.55
COLPAL	EQ	28-Apr-2023	1579.30	1579.20	1598.00	1560.20	1590.00	1595.10	1583.35	205265	3250.06	15927	118696	57.83
COMPINFO	EQ	28-Apr-2023	13.00	12.90	13.00	11.20	11.90	11.85	11.91	2792530	332.53	4879	1623615	58.14
COMPUSOFT	EQ	28-Apr-2023	18.20	18.55	18.95	18.00	18.45	18.40	18.59	81802	15.21	532	48941	59.83
CONCOR	EQ	28-Apr-2023	606.80	608.50	614.50	607.20	610.80	611.70	611.13	1013705	6195.09	21410	624132	61.57
CONFIPET	EQ	28-Apr-2023	61.35	61.45	62.25	60.00	61.80	61.00	61.33	662348	406.22	3526	280408	42.34
CONSOFINVT	EQ	28-Apr-2023	104.85	107.80	107.80	104.00	105.05	105.15	105.39	1538	1.62	68	830	53.97
CONSUMBEES	EQ	28-Apr-2023	81.20	81.27	82.34	81.01	81.92	82.09	81.73	44743	36.57	333	31906	71.31
CONTI	SM	28-Apr-2023	19.30	20.25	20.25	18.40	20.00	20.00	19.22	39996	7.69	12	26664	66.67
CONTROLPR	EQ	28-Apr-2023	575.60	581.35	582.00	573.00	578.00	576.65	576.05	27838	160.36	3397	16746	60.16
COOLCAPS	SM	28-Apr-2023	507.00	500.35	532.35	495.00	507.05	507.05	502.76	10250	51.53	19	8250	80.49
CORALFINAC	EQ	28-Apr-2023	32.75	33.15	33.70	32.30	32.70	32.70	33.09	78099	25.84	504	46581	59.64
CORDSCABLE	EQ	28-Apr-2023	75.15	75.45	79.50	74.85	77.55	78.20	77.60	146787	113.91	2514	73405	50.01
COROMANDEL	EQ	28-Apr-2023	949.45	953.95	953.95	939.50	944.40	942.45	944.31	276226	2608.42	17113	196636	71.19
COSMOFIRST	EQ	28-Apr-2023	622.80	628.75	632.00	617.50	622.00	622.35	624.91	104246	651.44	6506	39037	37.45
COUNCODOS	EQ	28-Apr-2023	3.90	3.90	3.90	3.80	3.90	3.85	3.87	32136	1.24	87	24063	74.88
CPSEETF	EQ	28-Apr-2023	41.29	41.58	41.58	41.01	41.50	41.47	41.40	833734	345.16	2542	680430	81.61
CRAFTSMAN	EQ	28-Apr-2023	3134.80	3120.00	3176.45	3071.00	3110.00	3099.90	3125.54	23011	719.22	5212	9587	41.66
CREATIVE	EQ	28-Apr-2023	393.70	394.50	394.50	369.60	378.10	377.55	380.73	42295	161.03	2131	28294	66.90
CREDITACC	EQ	28-Apr-2023	972.95	972.95	985.00	961.00	965.00	964.30	969.61	51038	494.87	3127	27261	53.41
CREDITACC	N1	28-Apr-2023	1023.00	1020.00	1020.00	1015.00	1015.00	1015.00	1015.47	57	0.58	6	57	100.00
CREDITACC	N3	28-Apr-2023	1036.70	1016.25	1016.25	1015.50	1016.00	1016.00	1015.56	453	4.60	7	453	100.00
CREDITACC	N5	28-Apr-2023	1060.00	1062.00	1070.00	1062.00	1070.00	1070.00	1063.65	126	1.34	4	126	100.00
CREST	EQ	28-Apr-2023	162.05	162.00	162.20	160.00	160.20	160.40	161.01	2204	3.55	120	1459	66.20
CRISIL	EQ	28-Apr-2023	3568.40	3560.00	3627.95	3361.60	3600.00	3599.20	3537.80	71822	2540.92	13583	30915	43.04
CROMPTON	EQ	28-Apr-2023	259.80	261.00	261.00	253.25	254.90	254.90	255.03	8422456	21479.95	85123	6040474	71.72
CROWN	EQ	28-Apr-2023	38.70	37.50	38.75	37.50	38.10	38.10	37.89	26	0.01	8	13	50.00
CSBBANK	EQ	28-Apr-2023	293.20	294.55	297.70	272.10	280.00	279.50	283.29	2519450	7137.27	36545	661643	26.26
CSLFINANCE	EQ	28-Apr-2023	222.40	220.35	229.35	220.20	223.20	225.00	224.64	13470	30.26	976	7438	55.22
CTE	EQ	28-Apr-2023	52.25	52.85	54.80	52.25	53.00	53.00	53.44	36210	19.35	434	17749	49.02
CUB	EQ	28-Apr-2023	139.70	140.15	142.00	139.00	141.75	141.65	140.48	5961127	8374.16	26169	3307674	55.49
CUBEXTUB	EQ	28-Apr-2023	40.90	40.55	41.95	40.20	40.40	41.05	41.23	20723	8.55	289	14539	70.16
CUMMINSIND	EQ	28-Apr-2023	1566.40	1579.00	1584.85	1562.65	1573.95	1575.65	1574.75	420097	6615.48	28769	251505	59.87
CUPID	EQ	28-Apr-2023	277.00	278.35	283.45	275.05	281.50	281.05	280.41	44074	123.59	2720	25024	56.78
CYBERMEDIA	EQ	28-Apr-2023	17.10	17.90	17.90	16.60	17.10	17.25	17.23	82112	14.15	477	31810	38.74
CYBERTECH	EQ	28-Apr-2023	119.95	117.60	134.90	117.60	126.00	126.30	129.29	384579	497.20	7505	102746	26.72
CYIENT	EQ	28-Apr-2023	1166.35	1170.00	1185.00	1162.55	1180.00	1179.95	1175.37	322850	3794.70	23639	139890	43.33
DAAWAT	EQ	28-Apr-2023	110.10	110.85	111.85	109.60	110.85	110.70	110.70	1247992	1381.52	9151	443276	35.52
DABUR	EQ	28-Apr-2023	530.40	531.00	534.75	528.75	533.00	532.90	532.12	2032847	10817.14	28788	1420143	69.86
DALBHARAT	EQ	28-Apr-2023	1966.50	1975.00	2005.00	1964.25	2000.00	1996.20	1985.42	341463	6779.47	26310	166778	48.84
DALMIASUG	EQ	28-Apr-2023	370.65	371.00	374.00	368.10	370.60	370.15	371.46	39940	148.36	2110	16772	41.99
DAMODARIND	EQ	28-Apr-2023	44.30	44.20	45.30	43.65	43.90	43.95	44.38	10372	4.60	195	5719	55.14
DANGEE	EQ	28-Apr-2023	14.30	14.50	14.65	14.30	14.50	14.40	14.41	222760	32.10	312	198375	89.05
DATAMATICS	EQ	28-Apr-2023	315.20	315.60	359.90	313.70	350.00	346.25	343.04	1426781	4894.39	28479	427660	29.97
DATAPATTNS	EQ	28-Apr-2023	1628.55	1638.90	1715.00	1638.85	1666.10	1662.95	1689.15	335600	5668.80	24017	80757	24.06
DBCORP	EQ	28-Apr-2023	119.80	119.80	120.05	116.25	118.05	117.30	118.05	123797	146.14	2411	66246	53.51
DBL	EQ	28-Apr-2023	179.30	181.70	183.40	179.55	180.00	180.55	180.98	478720	866.39	10035	278333	58.14
DBOL	EQ	28-Apr-2023	173.85	175.00	176.40	165.40	166.20	166.20	168.20	262060	440.78	7041	165115	63.01
DBREALTY	EQ	28-Apr-2023	87.85	88.00	89.90	87.25	87.60	88.05	88.44	357686	316.34	3201	190328	53.21
DBSTOCKBRO	EQ	28-Apr-2023	25.00	25.00	25.20	23.40	24.95	24.75	24.53	12352	3.03	118	7794	63.10
DCAL	EQ	28-Apr-2023	141.20	142.20	143.05	137.30	139.00	138.40	140.34	548751	770.11	6558	258915	47.18
DCBBANK	EQ	28-Apr-2023	104.70	105.70	106.90	105.15	106.55	106.10	106.10	1166547	1237.68	9112	594995	51.00
DCI	EQ	28-Apr-2023	156.60	149.30	155.00	148.80	148.80	148.80	149.31	3248	4.85	152	2279	70.17
DCM	EQ	28-Apr-2023	64.45	65.05	65.05	62.00	63.95	63.45	63.34	77442	49.05	919	59401	76.70
DCMFINSERV	BE	28-Apr-2023	5.65	5.90	5.90	5.40	5.40	5.40	5.45	27460	1.50	110	-	-
DCMNVL	EQ	28-Apr-2023	164.90	165.90	165.95	163.60	163.60	164.45	164.61	11913	19.61	378	7649	64.21
DCMSHRIRAM	EQ	28-Apr-2023	820.85	826.00	826.00	815.25	816.00	817.40	820.30	32293	264.90	4820	18287	56.63
DCMSRIND	EQ	28-Apr-2023	69.60	70.20	71.95	69.30	69.50	69.90	70.47	133357	93.97	1618	76073	57.04
DCW	EQ	28-Apr-2023	45.75	46.00	46.55	45.50	45.80	45.75	45.95	792300	364.07	4314	393882	49.71
DCXINDIA	EQ	28-Apr-2023	188.05	190.40	192.50	188.50	190.50	190.15	190.16	160927	306.01	4774	78028	48.49
DECCANCE	EQ	28-Apr-2023	446.25	446.35	452.15	443.05	451.50	448.05	448.85	6756	30.32	566	5060	74.90
DEEPAKFERT	EQ	28-Apr-2023	599.40	602.00	604.90	595.05	597.10	599.45	599.30	258412	1548.66	9347	109864	42.52
DEEPAKNTR	EQ	28-Apr-2023	1861.05	1864.95	1893.95	1864.95	1883.00	1888.20	1880.48	238650	4487.77	14916	95183	39.88
DEEPENR	EQ	28-Apr-2023	110.60	110.00	113.80	108.95	111.85	111.70	112.06	5006	5.61	92	3699	73.89
DEEPINDS	EQ	28-Apr-2023	171.10	173.75	177.90	169.50	170.00	170.40	172.74	244304	422.01	9927	97750	40.01
DELHIVERY	EQ	28-Apr-2023	378.10	378.25	380.25	371.05	374.70	374.40	374.55	622665	2332.17	16096	349730	56.17
DELPHIFX	EQ	28-Apr-2023	326.10	328.00	331.00	322.60	327.45	326.05	327.20	1336	4.37	72	1112	83.23
DELTACORP	EQ	28-Apr-2023	197.90	199.40	205.25	199.00	205.00	204.70	202.44	3678875	7447.34	19853	1435936	39.03
DELTAMAGNT	EQ	28-Apr-2023	74.80	74.20	76.30	74.10	74.65	74.80	75.03	3449	2.59	139	1983	57.49
DEN	EQ	28-Apr-2023	30.55	30.75	31.00	30.20	30.65	30.50	30.66	437823	134.22	2221	214822	49.07
DENORA	EQ	28-Apr-2023	1037.20	1049.80	1137.75	1038.00	1135.00	1121.70	1096.65	34505	378.40	2496	19864	57.57
DESTINY	SM	28-Apr-2023	14.80	15.50	15.50	15.50	15.50	15.50	15.50	6000	0.93	1	6000	100.00
DEVIT	EQ	28-Apr-2023	98.10	101.80	101.80	97.00	99.00	98.35	98.37	11852	11.66	481	6148	51.87
DEVYANI	EQ	28-Apr-2023	160.50	160.80	162.70	160.60	161.00	161.40	161.59	733282	1184.88	9045	418177	57.03
DGCONTENT	EQ	28-Apr-2023	15.00	14.50	15.60	14.50	15.05	15.00	15.00	6706	1.01	50	3767	56.17
DHAMPURSUG	EQ	28-Apr-2023	245.70	247.45	247.85	243.05	244.50	244.20	245.11	310233	760.41	7063	126645	40.82
DHANBANK	EQ	28-Apr-2023	16.70	16.90	17.75	16.80	17.25	17.20	17.27	4246352	733.51	5212	1441005	33.94
DHANI	EQ	28-Apr-2023	36.85	37.30	39.00	36.90	38.15	38.40	38.10	4174676	1590.57	14693	1988060	47.62
DHANILOANS	N6	28-Apr-2023	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	NH	28-Apr-2023	1571.86	1258.01	1401.27	1258.01	1401.27	1401.27	1363.07	15	0.20	3	15	100.00
DHANILOANS	NV	28-Apr-2023	994.00	999.00	999.00	988.00	998.99	998.99	995.46	28	0.28	3	27	96.43
DHANUKA	EQ	28-Apr-2023	638.80	638.80	649.45	636.10	641.85	645.25	642.58	16943	108.87	2154	10391	61.33
DHARMAJ	EQ	28-Apr-2023	172.60	174.70	174.70	170.00	171.85	171.50	171.93	34523	59.36	1799	19467	56.39
DHARSUGAR	BZ	28-Apr-2023	8.90	8.90	9.05	8.65	9.05	9.05	8.84	10764	0.95	53	-	-
DHRUV	EQ	28-Apr-2023	55.95	60.95	62.70	56.20	56.70	56.50	59.26	408606	242.14	4357	155945	38.17
DHUNINV	EQ	28-Apr-2023	629.70	635.00	635.00	622.00	635.00	630.10	628.06	855	5.37	117	701	81.99
DIAMONDYD	EQ	28-Apr-2023	737.85	748.85	748.85	719.00	724.35	725.30	729.68	7757	56.60	1320	4143	53.41
DICIND	EQ	28-Apr-2023	416.60	418.00	426.90	416.30	418.00	421.15	421.50	4093	17.25	178	3524	86.10
DIGISPICE	EQ	28-Apr-2023	19.55	19.70	20.00	19.00	19.40	19.30	19.34	104938	20.29	493	54703	52.13
DIGJAMLMTD	BE	28-Apr-2023	94.85	95.00	99.00	93.00	93.00	93.20	93.94	1217	1.14	31	-	-
DIL	EQ	28-Apr-2023	16.05	16.00	16.35	15.95	16.10	16.05	16.09	384716	61.90	485	202728	52.70
DISHTV	EQ	28-Apr-2023	14.85	15.00	15.95	14.85	15.85	15.60	15.33	7921070	1214.39	4748	4588763	57.93
DIVGIITTS	EQ	28-Apr-2023	655.35	659.00	661.45	653.30	655.00	656.80	658.38	19226	126.58	1284	14270	74.22
DIVISLAB	EQ	28-Apr-2023	3238.45	3248.00	3278.50	3216.00	3264.85	3267.90	3248.65	278679	9053.30	21574	122824	44.07
DIVOPPBEES	EQ	28-Apr-2023	49.17	49.55	49.82	49.18	49.80	49.64	49.42	9139	4.52	382	4692	51.34
DIXON	EQ	28-Apr-2023	2878.70	2885.00	2924.00	2878.50	2910.00	2915.30	2905.95	183987	5346.58	18614	88364	48.03
DJML	EQ	28-Apr-2023	142.75	146.05	146.50	141.05	146.45	143.70	143.64	2073	2.98	319	1025	49.45
DKEGL	SM	28-Apr-2023	56.25	52.10	52.10	52.10	52.10	52.10	52.10	3000	1.56	1	3000	100.00
DLF	EQ	28-Apr-2023	421.65	422.25	428.90	420.05	424.75	426.20	425.25	5668793	24106.71	55139	2787433	49.17
DLINKINDIA	EQ	28-Apr-2023	259.75	261.60	277.45	260.20	273.00	273.30	272.40	752075	2048.63	17187	307213	40.85
DMART	EQ	28-Apr-2023	3500.80	3500.80	3522.00	3480.00	3514.00	3511.95	3501.70	224156	7849.28	18239	144525	64.48
DMCC	EQ	28-Apr-2023	293.70	293.50	294.00	285.60	288.00	289.15	290.59	7995	23.23	726	4004	50.08
DNAMEDIA	EQ	28-Apr-2023	2.65	2.75	2.75	2.55	2.55	2.55	2.64	95100	2.51	134	69149	72.71
DODLA	EQ	28-Apr-2023	489.90	493.95	500.00	489.45	490.25	496.15	496.18	14803	73.45	1728	8681	58.64
DOLATALGO	EQ	28-Apr-2023	51.95	52.65	53.30	51.35	52.50	52.40	52.48	89415	46.92	1327	50879	56.90
DOLLAR	EQ	28-Apr-2023	347.60	348.90	355.65	344.40	347.35	346.95	347.66	100375	348.96	3779	57911	57.69
DOLLEX	SM	28-Apr-2023	31.75	31.75	32.80	31.75	32.80	32.80	32.35	12000	3.88	3	12000	100.00
DONEAR	EQ	28-Apr-2023	109.10	110.30	113.80	105.25	108.60	107.85	110.03	605335	666.05	7383	226147	37.36
DPABHUSHAN	EQ	28-Apr-2023	315.75	314.55	321.60	314.30	318.30	319.20	318.75	5043	16.07	129	2443	48.44
DPSCLTD	EQ	28-Apr-2023	10.30	10.30	11.50	10.30	10.55	10.50	10.89	333446	36.30	762	145133	43.53
DPWIRES	EQ	28-Apr-2023	412.85	415.15	424.95	411.05	422.90	420.25	417.64	7104	29.67	541	4383	61.70
DRCSYSTEMS	EQ	28-Apr-2023	41.00	41.10	42.95	39.60	42.95	41.85	41.10	2536	1.04	60	1485	58.56
DREAMFOLKS	EQ	28-Apr-2023	434.80	437.00	455.00	431.75	439.85	440.05	444.82	410595	1826.42	15175	194650	47.41
DREDGECORP	EQ	28-Apr-2023	322.80	321.10	333.00	318.30	322.60	322.90	324.04	154010	499.05	8367	41949	27.24
DRREDDY	EQ	28-Apr-2023	4918.55	4918.55	4935.00	4877.10	4910.00	4929.85	4911.11	247044	12132.60	24210	121425	49.15
DSPBANKETF	EQ	28-Apr-2023	42.87	43.75	43.75	42.73	43.06	43.02	42.92	2948	1.27	74	1449	49.15
DSPN50ETF	EQ	28-Apr-2023	180.98	181.15	182.75	180.70	182.75	182.15	181.51	1393	2.53	69	1076	77.24
DSPNEWETF	EQ	28-Apr-2023	207.57	207.87	210.00	207.82	210.00	209.41	208.93	2174	4.54	74	2035	93.61
DSPQ50ETF	EQ	28-Apr-2023	159.75	159.75	161.10	159.75	161.09	161.06	160.60	7653	12.29	126	4792	62.62
DSPSILVETF	EQ	28-Apr-2023	73.70	73.61	73.61	73.00	73.13	73.13	73.11	2052	1.50	24	1066	51.95
DSSL	EQ	28-Apr-2023	383.70	390.00	390.00	378.10	380.65	379.65	381.42	9392	35.82	696	5799	61.74
DTIL	EQ	28-Apr-2023	198.10	195.55	203.70	195.55	196.15	199.05	199.84	13668	27.31	568	8456	61.87
DUCOL	SM	28-Apr-2023	124.00	127.00	127.00	123.90	123.90	123.90	124.93	4800	6.00	3	4800	100.00
DUCON	BE	28-Apr-2023	6.90	7.00	7.20	6.90	7.20	7.15	7.13	208703	14.88	491	-	-
DUGLOBAL	SM	28-Apr-2023	201.60	205.00	211.65	200.00	200.00	200.00	206.29	5625	11.60	9	5625	100.00
DVL	EQ	28-Apr-2023	228.10	228.10	233.85	226.00	230.45	228.70	229.38	16100	36.93	456	10026	62.27
DWARKESH	EQ	28-Apr-2023	92.65	92.00	92.65	91.50	91.90	91.60	91.96	1050172	965.71	7157	516215	49.16
DYCL	EQ	28-Apr-2023	181.30	183.00	184.70	179.00	182.00	180.65	182.37	50575	92.23	1903	22591	44.67
DYNAMATECH	EQ	28-Apr-2023	2905.50	2909.65	2969.80	2906.00	2918.00	2924.90	2935.08	10319	302.87	2205	4588	44.46
DYNAMIC	SM	28-Apr-2023	18.90	19.70	19.70	19.25	19.25	19.25	19.55	6000	1.17	3	4000	66.67
DYNPRO	EQ	28-Apr-2023	327.70	330.00	330.70	320.00	321.00	321.10	325.18	19535	63.52	1771	11965	61.25
E2E	EQ	28-Apr-2023	178.95	176.00	181.95	170.00	170.00	171.40	174.34	9632	16.79	488	7585	78.75
EASEMYTRIP	EQ	28-Apr-2023	46.10	46.35	48.40	46.25	48.00	48.00	47.81	17761243	8491.61	28648	10466955	58.93
EASTSILK	BE	28-Apr-2023	2.05	2.05	2.15	2.05	2.10	2.10	2.10	62866	1.32	72	-	-
EBANK	EQ	28-Apr-2023	4330.01	4300.00	4549.98	4300.00	4544.94	4544.94	4450.01	18	0.80	12	8	44.44
EBBETF0425	EQ	28-Apr-2023	1124.55	1125.49	1127.49	1123.59	1126.50	1126.51	1125.99	29962	337.37	165	27672	92.36
EBBETF0430	EQ	28-Apr-2023	1274.10	1279.89	1279.89	1266.11	1272.00	1273.31	1273.48	9191	117.05	227	8249	89.75
EBBETF0431	EQ	28-Apr-2023	1136.04	1136.50	1136.99	1135.04	1136.94	1136.03	1136.81	6474	73.60	68	6294	97.22
EBBETF0433	EQ	28-Apr-2023	1036.95	1037.01	1037.01	1033.15	1035.00	1034.70	1035.65	2502	25.91	65	2149	85.89
ECLERX	EQ	28-Apr-2023	1340.65	1346.90	1360.75	1326.45	1335.00	1355.50	1345.32	28037	377.19	3223	14209	50.68
ECLFINANCE	NG	28-Apr-2023	990.09	992.00	992.00	990.00	990.00	990.00	991.60	10	0.10	2	10	100.00
ECLFINANCE	NH	28-Apr-2023	1523.00	1530.00	1530.00	1509.95	1520.00	1520.00	1524.19	50	0.76	4	45	90.00
ECLFINANCE	NI	28-Apr-2023	1053.26	1057.00	1063.00	1057.00	1063.00	1063.00	1060.42	107	1.13	3	57	53.27
ECLFINANCE	NJ	28-Apr-2023	968.48	965.00	965.00	961.50	963.02	963.01	962.96	156	1.50	7	150	96.15
ECLFINANCE	NK	28-Apr-2023	1011.82	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	90	0.90	4	90	100.00
ECLFINANCE	NO	28-Apr-2023	997.75	993.00	993.00	989.00	992.00	992.36	992.89	292	2.90	13	288	98.63
ECLFINANCE	NP	28-Apr-2023	1022.00	1022.00	1028.00	1022.00	1028.00	1028.00	1023.00	6	0.06	2	6	100.00
ECLFINANCE	NQ	28-Apr-2023	1502.00	1491.00	1501.00	1475.00	1475.00	1475.00	1495.42	366	5.47	9	364	99.45
ECLFINANCE	NR	28-Apr-2023	1002.50	1005.00	1005.00	1002.00	1002.00	1002.08	1002.13	1356	13.59	33	1356	100.00
ECLFINANCE	NS	28-Apr-2023	1000.65	1005.00	1006.00	1005.00	1006.00	1006.00	1005.25	20	0.20	2	20	100.00
EDELWEISS	EQ	28-Apr-2023	56.85	56.85	68.20	56.55	68.20	65.80	63.64	28988736	18448.60	66839	4965064	17.13
EHFLNCD	N5	28-Apr-2023	986.00	988.00	988.00	988.00	988.00	988.00	988.00	100	0.99	1	100	100.00
EHFLNCD	N6	28-Apr-2023	1030.00	1040.00	1052.00	1040.00	1040.00	1040.00	1040.01	1492	15.52	12	1492	100.00
EICHERMOT	EQ	28-Apr-2023	3263.55	3275.00	3305.00	3265.35	3298.00	3301.10	3292.26	416242	13703.75	29044	245844	59.06
EIDPARRY	EQ	28-Apr-2023	503.15	503.30	506.10	500.20	502.25	502.60	503.25	88066	443.20	3584	51288	58.24
EIFFL	EQ	28-Apr-2023	149.20	154.25	154.25	147.55	147.55	148.40	149.45	16088	24.04	175	14369	89.32
EIHAHOTELS	EQ	28-Apr-2023	466.60	468.95	497.60	460.30	476.30	479.20	486.16	184874	898.79	7025	38196	20.66
EIHOTEL	EQ	28-Apr-2023	171.50	173.05	192.90	173.05	188.35	188.75	187.08	10517894	19677.10	77831	1508173	14.34
EIMCOELECO	EQ	28-Apr-2023	595.50	628.00	629.00	587.40	600.00	597.80	603.83	139872	844.59	6347	54196	38.75
EKC	EQ	28-Apr-2023	96.70	97.00	100.80	96.30	96.65	96.85	98.09	565603	554.78	5761	211028	37.31
ELDEHSG	EQ	28-Apr-2023	590.70	599.30	614.80	585.70	612.80	608.50	601.74	885	5.33	124	709	80.11
ELECON	EQ	28-Apr-2023	427.55	435.00	437.00	431.55	433.25	434.15	434.21	287647	1248.98	8352	164675	57.25
ELECTCAST	EQ	28-Apr-2023	36.60	36.80	38.50	36.25	38.00	37.90	37.67	2850817	1073.77	6459	1687433	59.19
ELECTHERM	EQ	28-Apr-2023	62.35	62.00	63.35	62.00	63.25	62.90	62.88	5890	3.70	120	4084	69.34
ELGIEQUIP	EQ	28-Apr-2023	468.40	471.65	474.20	459.00	464.85	464.70	463.48	267581	1240.19	10823	125587	46.93
ELGIRUBCO	EQ	28-Apr-2023	36.60	36.00	38.30	36.00	38.00	37.50	37.75	73958	27.92	484	44921	60.74
ELIN	EQ	28-Apr-2023	131.45	132.30	136.50	130.80	134.50	134.50	134.24	157286	211.14	4189	94488	60.07
EMAMILTD	BO	28-Apr-2023	367.65	372.50	379.00	372.50	378.00	378.00	376.66	40105	151.06	42	40105	100.00
EMAMILTD	EQ	28-Apr-2023	367.65	369.00	376.45	366.45	374.05	374.95	373.83	270143	1009.88	8750	139547	51.66
EMAMIPAP	EQ	28-Apr-2023	118.85	120.00	122.55	119.40	120.95	121.00	120.71	18215	21.99	369	11748	64.50
EMAMIREAL	EQ	28-Apr-2023	69.40	69.25	70.85	69.15	69.25	69.80	69.85	26805	18.72	269	19267	71.88
EMBASSY	RR	28-Apr-2023	323.34	324.90	332.50	321.01	332.00	329.69	325.43	428731	1395.22	9203	331338	77.28
EMIL	EQ	28-Apr-2023	75.90	76.05	77.00	75.90	76.50	76.70	76.49	198223	151.62	2330	143604	72.45
EMKAY	EQ	28-Apr-2023	74.10	75.35	76.00	73.10	73.85	74.30	74.70	42196	31.52	412	27829	65.95
EMMBI	EQ	28-Apr-2023	83.10	84.75	85.70	83.10	83.10	83.35	84.09	9114	7.66	302	4937	54.17
EMUDHRA	EQ	28-Apr-2023	270.60	272.65	278.05	268.00	271.00	270.70	272.02	94750	257.74	3782	39885	42.09
ENDURANCE	EQ	28-Apr-2023	1350.70	1316.90	1370.00	1316.90	1337.90	1344.30	1347.16	53801	724.78	10998	27464	51.05
ENERGYDEV	EQ	28-Apr-2023	16.85	16.85	18.15	16.85	17.30	17.25	17.63	180616	31.85	814	70516	39.04
ENGINERSIN	EQ	28-Apr-2023	82.45	82.90	83.60	82.15	82.55	82.80	82.71	965198	798.36	5448	382088	39.59
ENIL	EQ	28-Apr-2023	127.65	127.65	131.00	127.50	130.00	130.20	129.78	13764	17.86	237	9283	67.44
EPL	EQ	28-Apr-2023	174.80	175.00	177.20	171.75	174.60	174.95	174.55	1059725	1849.79	17610	421763	39.80
EQUITASBNK	EQ	28-Apr-2023	68.90	69.50	70.50	68.50	68.95	68.95	69.43	3935777	2732.71	15720	2265498	57.56
ERFLNCDI	N5	28-Apr-2023	916.00	914.90	914.90	910.01	910.01	910.01	913.42	75	0.69	3	75	100.00
ERIS	EQ	28-Apr-2023	631.15	631.85	636.00	625.00	625.35	631.25	629.64	31348	197.38	3267	21085	67.26
EROSMEDIA	EQ	28-Apr-2023	23.55	23.70	25.90	23.60	25.90	25.90	25.68	1100778	282.64	2036	607547	55.19
ESABINDIA	EQ	28-Apr-2023	3430.60	3482.05	3500.00	3444.00	3482.95	3472.05	3478.31	14460	502.96	2700	7580	52.42
ESCORTS	EQ	28-Apr-2023	1939.40	1955.00	1990.00	1932.90	1980.00	1981.15	1972.37	388354	7659.78	26086	153877	39.62
ESSARSHPNG	EQ	28-Apr-2023	8.55	8.75	8.75	8.55	8.55	8.60	8.65	75929	6.57	315	52257	68.82
ESSENTIA	EQ	28-Apr-2023	6.35	6.55	6.55	6.35	6.45	6.35	6.41	169996	10.89	499	131406	77.30
ESTER	EQ	28-Apr-2023	112.95	114.00	114.85	111.10	113.00	112.30	113.08	68661	77.64	1771	39770	57.92
ETHOSLTD	EQ	28-Apr-2023	1206.00	1219.00	1339.55	1217.35	1300.00	1299.00	1293.28	310011	4009.31	25940	123254	39.76
EUROBOND	SM	28-Apr-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	1	2000	100.00
EUROTEXIND	EQ	28-Apr-2023	10.50	10.30	10.30	10.00	10.00	10.00	10.07	4069	0.41	39	4064	99.88
EVEREADY	EQ	28-Apr-2023	288.35	289.05	291.45	287.65	290.95	289.20	289.44	108882	315.15	2314	78126	71.75
EVERESTIND	EQ	28-Apr-2023	883.90	890.00	893.75	865.00	877.00	876.25	879.16	32874	289.01	3423	10719	32.61
EXCEL	EQ	28-Apr-2023	0.40	0.40	0.45	0.40	0.40	0.45	0.42	5197991	22.04	1661	4047467	77.87
EXCELINDUS	EQ	28-Apr-2023	877.00	879.70	896.00	876.00	876.00	878.75	886.74	7534	66.81	932	4889	64.89
EXIDEIND	EQ	28-Apr-2023	194.10	194.80	196.35	194.35	195.55	195.85	195.48	1652708	3230.65	14725	919484	55.63
EXPLEOSOL	EQ	28-Apr-2023	1322.65	1330.00	1348.65	1310.05	1334.00	1328.25	1328.00	25487	338.47	2101	15907	62.41
EXXARO	EQ	28-Apr-2023	114.45	114.15	117.80	114.15	116.15	116.50	115.84	37441	43.37	1088	17805	47.55
FACT	EQ	28-Apr-2023	341.40	343.00	349.00	341.10	342.25	343.10	344.43	906770	3123.15	12645	197554	21.79
FAIRCHEMOR	EQ	28-Apr-2023	1275.40	1273.00	1273.00	1246.65	1260.00	1258.05	1257.28	8541	107.38	1283	5213	61.04
FAZE3Q	EQ	28-Apr-2023	349.85	356.75	368.80	350.35	361.70	365.85	361.81	11138	40.30	1056	7753	69.61
FCL	EQ	28-Apr-2023	238.80	240.00	240.50	237.65	239.50	239.30	239.10	121777	291.17	4318	67367	55.32
FCONSUMER	BE	28-Apr-2023	1.10	1.15	1.15	1.10	1.15	1.15	1.14	20262239	231.82	2009	-	-
FCSSOFT	EQ	28-Apr-2023	2.10	2.10	2.15	2.05	2.15	2.10	2.11	1913839	40.46	2546	1066448	55.72
FDC	EQ	28-Apr-2023	287.35	288.80	296.25	288.35	293.10	295.00	294.33	263805	776.45	8236	181157	68.67
FEDERALBNK	EQ	28-Apr-2023	133.95	134.35	136.40	134.20	134.90	134.95	135.13	9349394	12634.16	39810	5447990	58.27
FIBERWEB	EQ	28-Apr-2023	33.10	33.15	34.40	32.90	34.10	34.00	33.51	30387	10.18	501	17818	58.64
FIDEL	SM	28-Apr-2023	74.55	77.80	80.00	77.80	80.00	80.00	78.88	18000	14.20	6	15000	83.33
FIEMIND	EQ	28-Apr-2023	1808.00	1825.00	1839.95	1750.50	1767.00	1775.50	1789.95	42936	768.53	5006	20273	47.22
FILATEX	EQ	28-Apr-2023	36.45	36.70	36.95	36.05	36.40	36.45	36.55	235379	86.03	1427	142664	60.61
FINCABLES	EQ	28-Apr-2023	876.90	880.90	922.40	880.00	892.15	894.90	905.36	1181560	10697.37	36857	294419	24.92
FINEORG	EQ	28-Apr-2023	4341.60	4356.00	4432.60	4356.00	4423.00	4424.60	4412.15	17811	785.85	5414	7547	42.37
FINOPB	EQ	28-Apr-2023	210.50	210.30	215.25	210.00	213.00	213.20	213.14	53644	114.34	2676	25035	46.67
FINPIPE	EQ	28-Apr-2023	164.25	164.45	168.60	164.45	167.50	167.50	167.23	838708	1402.55	12876	436466	52.04
FIVESTAR	EQ	28-Apr-2023	516.30	522.00	523.45	511.60	514.35	515.00	520.46	186986	973.19	2587	176285	94.28
FLEXITUFF	EQ	28-Apr-2023	28.70	29.05	29.05	28.05	28.10	28.10	28.33	1073	0.30	26	818	76.23
FLFL	BZ	28-Apr-2023	5.80	5.95	6.05	5.85	6.05	6.05	6.03	67519	4.07	121	-	-
FLUOROCHEM	EQ	28-Apr-2023	3352.30	3370.40	3400.00	3313.05	3390.00	3381.65	3365.81	134181	4516.28	6363	107985	80.48
FMGOETZE	EQ	28-Apr-2023	328.75	332.00	337.00	330.35	332.60	333.60	334.03	57684	192.68	2021	42172	73.11
FMNL	BE	28-Apr-2023	5.30	5.30	5.30	5.10	5.20	5.25	5.20	28207	1.47	105	-	-
FOCE	SM	28-Apr-2023	414.50	415.00	416.00	415.00	415.00	415.50	415.45	6600	27.42	4	6000	90.91
FOCUS	EQ	28-Apr-2023	736.50	755.00	773.30	739.05	765.00	771.40	766.80	109385	838.76	2846	46064	42.11
FOODSIN	EQ	28-Apr-2023	139.20	138.00	141.25	136.75	141.20	138.65	139.25	123342	171.75	2839	77520	62.85
FORCEMOT	EQ	28-Apr-2023	1297.50	1309.25	1349.95	1290.00	1341.95	1342.90	1316.09	115696	1522.66	5211	88007	76.07
FORTIS	EQ	28-Apr-2023	256.25	256.90	261.75	254.75	261.00	260.80	258.52	667625	1725.94	15842	416299	62.36
FOSECOIND	EQ	28-Apr-2023	2357.00	2354.25	2440.00	2354.25	2400.00	2396.05	2406.13	3815	91.79	1190	970	25.43
FROG	SM	28-Apr-2023	191.80	186.25	190.85	180.05	186.80	182.35	183.62	65600	120.45	117	48000	73.17
FSL	EQ	28-Apr-2023	115.55	115.15	117.20	115.15	116.40	116.80	116.59	738590	861.15	11203	362138	49.03
FUSION	EQ	28-Apr-2023	415.75	416.95	417.60	410.55	412.05	415.50	414.69	80127	332.28	4579	49502	61.78
GABRIEL	EQ	28-Apr-2023	154.10	154.10	155.50	152.50	154.05	154.10	153.96	288544	444.23	4948	149845	51.93
GAEL	EQ	28-Apr-2023	277.90	279.95	298.70	278.00	292.00	291.15	289.33	1574287	4554.95	25095	591014	37.54
GAIL	EQ	28-Apr-2023	109.30	109.10	109.40	105.05	107.25	107.30	106.83	19307001	20626.28	56034	9463316	49.01
GAL	EQ	28-Apr-2023	2.50	2.50	2.75	2.50	2.75	2.70	2.69	886687	23.85	1058	543310	61.27
GALAXYSURF	EQ	28-Apr-2023	2486.70	2509.90	2590.00	2467.35	2497.70	2486.15	2520.41	66310	1671.29	11475	22308	33.64
GALLANTT	EQ	28-Apr-2023	61.00	59.70	63.50	59.70	61.50	61.65	61.73	122585	75.67	1335	73799	60.20
GANDHITUBE	EQ	28-Apr-2023	520.15	520.30	521.55	516.90	520.00	519.40	518.93	780	4.05	85	662	84.87
GANECOS	EQ	28-Apr-2023	1007.05	1012.10	1020.20	989.75	1000.00	996.80	1002.46	35177	352.63	3220	18684	53.11
GANESHBE	EQ	28-Apr-2023	168.70	168.60	171.15	166.60	168.00	167.10	167.51	177929	298.04	2633	135366	76.08
GANESHHOUC	EQ	28-Apr-2023	315.05	317.95	332.80	310.35	332.00	329.35	323.05	27919	90.19	729	13911	49.83
GANGAFORGE	EQ	28-Apr-2023	3.65	3.70	3.75	3.60	3.70	3.70	3.67	136333	5.01	279	95779	70.25
GANGESSECU	EQ	28-Apr-2023	106.20	105.35	107.65	105.35	107.65	106.95	106.89	869	0.93	47	683	78.60
GARFIBRES	EQ	28-Apr-2023	2921.30	2929.80	2929.80	2901.00	2901.50	2917.65	2914.52	5377	156.71	1464	3323	61.80
GATEWAY	EQ	28-Apr-2023	63.75	64.40	64.40	62.60	63.90	63.75	63.49	297927	189.15	5581	201220	67.54
GATI	EQ	28-Apr-2023	118.70	120.00	120.50	118.30	119.10	119.30	119.22	184324	219.76	3147	68724	37.28
GAYAHWS	BE	28-Apr-2023	0.70	0.65	0.75	0.65	0.70	0.70	0.70	121527	0.85	67	-	-
GEECEE	EQ	28-Apr-2023	134.25	134.00	137.75	134.00	137.70	137.00	136.53	4620	6.31	244	3099	67.08
GEEKAYWIRE	EQ	28-Apr-2023	160.65	161.95	165.00	161.65	163.75	164.25	163.34	59993	97.99	950	42412	70.69
GENCON	EQ	28-Apr-2023	52.95	53.85	54.50	51.90	53.25	53.45	52.92	230063	121.75	1070	49834	21.66
GENESYS	EQ	28-Apr-2023	295.75	295.75	304.70	291.05	297.00	293.70	297.08	21514	63.91	963	11278	52.42
GENUSPAPER	EQ	28-Apr-2023	13.90	14.10	14.10	13.90	14.10	13.95	14.00	66388	9.30	330	52736	79.44
GENUSPOWER	EQ	28-Apr-2023	89.35	89.20	91.50	89.00	90.70	90.75	90.49	634662	574.31	4545	313532	49.40
GEOJITFSL	EQ	28-Apr-2023	44.25	44.35	45.10	44.15	44.95	44.90	44.72	222560	99.52	1873	142109	63.85
GEPIL	EQ	28-Apr-2023	135.50	134.20	135.80	129.30	130.40	130.50	132.59	665078	881.85	9315	178231	26.80
GESHIP	EQ	28-Apr-2023	664.75	664.00	679.50	660.30	677.10	677.60	672.84	205998	1386.04	10967	83253	40.41
GET&D	EQ	28-Apr-2023	172.10	170.70	185.00	164.55	176.50	176.20	176.77	3846298	6799.20	47630	1015382	26.40
GFLLIMITED	EQ	28-Apr-2023	51.55	52.25	53.40	51.30	52.70	52.80	52.55	50987	26.79	942	31149	61.09
GHCL	EQ	28-Apr-2023	483.80	485.95	493.85	480.10	486.05	484.65	484.74	228819	1109.17	6215	132956	58.11
GICHSGFIN	EQ	28-Apr-2023	163.15	163.45	166.90	163.30	164.35	164.75	165.10	169838	280.40	3243	78585	46.27
GICL	SM	28-Apr-2023	40.00	40.50	40.50	40.00	40.00	40.00	40.25	24000	9.66	6	12000	50.00
GICRE	EQ	28-Apr-2023	152.90	152.90	154.85	152.15	153.45	153.50	153.23	484544	742.48	4825	158100	32.63
GILLANDERS	EQ	28-Apr-2023	74.05	72.25	73.95	70.15	72.90	72.35	71.97	51568	37.11	1156	30282	58.72
GILLETTE	EQ	28-Apr-2023	4372.80	4395.20	4430.10	4364.35	4394.00	4412.80	4395.43	3768	165.62	1332	2328	61.78
GILT5YBEES	EQ	28-Apr-2023	51.93	51.98	51.99	51.90	51.91	51.91	51.93	103525	53.76	183	75941	73.36
GINNIFILA	BE	28-Apr-2023	22.15	22.00	22.60	21.85	22.40	22.30	22.18	32435	7.20	120	-	-
GIPCL	EQ	28-Apr-2023	90.25	91.25	95.75	90.85	93.15	93.25	93.25	2619600	2442.89	16502	808368	30.86
GISO-RE	BE	28-Apr-2023	4.40	4.15	4.85	2.65	2.65	2.65	2.80	655849	18.35	355	-	-
GISOLUTION	BE	28-Apr-2023	15.50	16.25	16.25	16.25	16.25	16.25	16.25	3233	0.53	9	-	-
GKWLIMITED	EQ	28-Apr-2023	523.30	512.85	542.00	512.85	530.05	536.95	533.39	402	2.14	82	186	46.27
GLAND	EQ	28-Apr-2023	1367.70	1369.00	1375.00	1346.30	1360.00	1358.80	1355.63	286689	3886.45	24319	111783	38.99
GLAXO	EQ	28-Apr-2023	1246.95	1248.30	1256.15	1240.00	1241.00	1241.90	1243.87	93137	1158.50	4251	74241	79.71
GLENMARK	EQ	28-Apr-2023	551.15	557.00	568.75	551.50	563.00	563.45	564.09	4694549	26481.55	64509	2348891	50.03
GLOBAL	EQ	28-Apr-2023	155.55	159.00	186.65	156.70	186.65	181.90	176.04	192302	338.53	2491	104103	54.14
GLOBALVECT	EQ	28-Apr-2023	56.65	58.40	58.40	56.70	58.00	57.80	57.41	20793	11.94	479	7504	36.09
GLOBE	EQ	28-Apr-2023	2.95	2.95	2.95	2.80	2.95	2.90	2.87	579103	16.62	657	328829	56.78
GLOBUSSPR	EQ	28-Apr-2023	892.75	896.00	899.35	880.00	882.00	883.35	889.84	44424	395.30	3538	23132	52.07
GLS	EQ	28-Apr-2023	479.55	504.00	525.00	500.10	503.00	504.30	513.03	1743396	8944.20	34597	725420	41.61
GMBREW	EQ	28-Apr-2023	565.95	567.00	570.60	564.80	568.80	568.00	567.44	22981	130.40	2180	12619	54.91
GMDCLTD	EQ	28-Apr-2023	151.90	152.10	161.20	152.00	156.35	156.55	157.42	5726706	9015.07	35800	1207602	21.09
GMMPFAUDLR	EQ	28-Apr-2023	1465.05	1469.50	1495.45	1464.00	1481.70	1480.95	1474.36	42930	632.94	5444	26738	62.28
GMRINFRA	EQ	28-Apr-2023	45.10	45.45	45.70	45.25	45.60	45.65	45.48	9432892	4290.28	11203	2230440	23.65
GMRP&UI	EQ	28-Apr-2023	19.35	19.50	19.70	18.80	18.85	18.90	19.08	490415	93.59	1618	360317	73.47
GNA	EQ	28-Apr-2023	810.85	814.00	830.20	812.00	824.00	826.10	821.68	61238	503.18	4432	28312	46.23
GNFC	EQ	28-Apr-2023	578.40	580.00	598.00	577.25	587.00	588.50	588.89	2812486	16562.39	49298	723293	25.72
GOACARBON	EQ	28-Apr-2023	487.60	490.00	498.40	473.95	482.50	484.95	486.82	40507	197.20	1821	22477	55.49
GOCLCORP	EQ	28-Apr-2023	314.75	315.05	332.00	311.25	327.10	322.55	320.49	16309	52.27	463	12204	74.83
GOCOLORS	EQ	28-Apr-2023	1046.65	1059.00	1092.35	1046.00	1075.00	1074.10	1072.68	18816	201.84	2548	7938	42.19
GODFRYPHLP	EQ	28-Apr-2023	1762.55	1770.00	1791.20	1760.00	1770.00	1770.30	1772.62	42065	745.65	4260	14315	34.03
GODHA	EQ	28-Apr-2023	1.20	1.25	1.25	1.10	1.20	1.20	1.17	3772300	44.30	1091	1221033	32.37
GODREJAGRO	EQ	28-Apr-2023	434.55	435.10	440.45	434.40	437.50	437.95	437.35	54962	240.38	3578	23226	42.26
GODREJCP	EQ	28-Apr-2023	953.60	933.00	943.20	897.00	910.35	907.50	912.36	5510898	50279.46	142099	2993364	54.32
GODREJIND	EQ	28-Apr-2023	444.70	445.50	453.85	444.00	448.05	450.20	447.08	288069	1287.90	4158	252094	87.51
GODREJPROP	EQ	28-Apr-2023	1319.90	1331.50	1331.50	1304.15	1315.45	1315.25	1316.77	847483	11159.39	33398	456221	53.83
GOKEX	EQ	28-Apr-2023	360.45	364.80	365.50	358.80	364.00	364.10	361.69	634987	2296.68	4694	567171	89.32
GOKUL	EQ	28-Apr-2023	28.00	28.20	28.40	27.90	28.15	28.25	28.19	55382	15.61	490	36039	65.07
GOKULAGRO	EQ	28-Apr-2023	106.90	108.50	108.50	106.30	107.40	107.30	107.09	69369	74.29	1615	43286	62.40
GOLDBEES	EQ	28-Apr-2023	51.47	51.38	51.38	51.20	51.26	51.25	51.27	1904628	976.51	17039	1474101	77.40
GOLDIAM	EQ	28-Apr-2023	143.40	144.00	151.60	143.95	148.50	148.10	149.24	1202986	1795.28	11938	437363	36.36
GOLDSHARE	EQ	28-Apr-2023	51.55	51.70	51.70	51.20	51.50	51.40	51.43	21295	10.95	356	16162	75.90
GOLDSTAR	SM	28-Apr-2023	7.85	7.65	8.20	7.65	8.20	8.20	7.93	36000	2.85	2	36000	100.00
GOLDTECH	BE	28-Apr-2023	68.10	68.90	69.30	64.70	64.70	64.70	65.98	78071	51.51	277	-	-
GOODLUCK	EQ	28-Apr-2023	460.50	462.20	466.25	448.00	461.00	455.35	457.56	592653	2711.73	19094	67951	11.47
GOODYEAR	EQ	28-Apr-2023	1078.05	1080.00	1114.45	1071.05	1109.00	1105.50	1092.03	44984	491.24	3453	25931	57.64
GOYALALUM	BE	28-Apr-2023	45.20	47.45	47.45	42.95	42.95	42.95	46.21	1259365	582.00	3704	-	-
GPIL	EQ	28-Apr-2023	362.85	363.95	364.80	355.35	357.00	357.00	358.77	276593	992.33	6933	174368	63.04
GPPL	EQ	28-Apr-2023	109.80	110.40	116.65	110.00	113.40	113.90	114.05	2174167	2479.58	23647	886609	40.78
GPTINFRA	EQ	28-Apr-2023	48.75	48.75	49.65	47.95	48.70	49.05	48.95	27125	13.28	255	21397	78.88
GRANULES	EQ	28-Apr-2023	302.20	303.75	303.90	297.95	300.00	300.35	300.05	991295	2974.40	9925	463270	46.73
GRAPHITE	EQ	28-Apr-2023	291.15	292.65	298.25	288.65	296.35	296.75	294.57	1450408	4272.53	18879	404378	27.88
GRASIM	EQ	28-Apr-2023	1701.40	1705.00	1724.95	1695.00	1716.95	1720.30	1713.42	599262	10267.90	29548	393186	65.61
GRAUWEIL	EQ	28-Apr-2023	112.85	113.50	114.50	111.60	112.50	112.45	112.70	372129	419.40	4162	183445	49.30
GRAVITA	EQ	28-Apr-2023	500.95	503.75	512.00	499.05	508.00	508.40	506.68	115695	586.21	4557	63011	54.46
GRCL	SM	28-Apr-2023	39.90	38.30	38.40	38.00	38.40	38.30	38.30	28000	10.72	7	20000	71.43
GREAVESCOT	EQ	28-Apr-2023	131.85	132.50	135.50	132.50	133.50	133.45	133.75	639251	854.98	6595	253175	39.60
GREENLAM	EQ	28-Apr-2023	285.05	289.25	293.80	285.30	292.00	290.20	290.07	17020	49.37	1169	9227	54.21
GREENPANEL	EQ	28-Apr-2023	294.80	297.75	299.00	294.50	298.45	298.30	297.24	224013	665.87	9802	70251	31.36
GREENPLY	EQ	28-Apr-2023	140.30	141.70	147.35	140.85	144.40	144.45	144.89	417324	604.65	6934	248456	59.54
GREENPOWER	EQ	28-Apr-2023	8.85	8.85	8.95	8.80	8.95	8.85	8.89	1915504	170.33	2796	1190801	62.17
GRINDWELL	EQ	28-Apr-2023	1891.30	1900.80	1925.00	1874.00	1907.40	1900.40	1898.07	34853	661.54	6330	19854	56.96
GRINFRA	EQ	28-Apr-2023	977.65	985.00	985.00	977.00	980.00	981.40	980.54	28602	280.45	2102	19637	68.66
GRMOVER	EQ	28-Apr-2023	196.45	197.05	208.00	195.45	204.55	202.90	204.15	195505	399.13	3589	124904	63.89
GROBTEA	EQ	28-Apr-2023	759.75	758.40	768.00	736.00	740.15	752.45	753.44	813	6.13	100	377	46.37
GRPLTD	BE	28-Apr-2023	2991.75	3141.30	3141.30	3026.00	3141.30	3127.35	3117.57	920	28.68	117	-	-
GRSE	EQ	28-Apr-2023	457.50	459.00	466.85	458.00	463.00	462.50	462.85	203395	941.42	7792	75625	37.18
GRWRHITECH	EQ	28-Apr-2023	543.70	541.05	554.35	541.05	552.50	551.20	549.81	12876	70.79	1494	8183	63.55
GSFC	EQ	28-Apr-2023	152.30	153.50	164.70	152.75	158.50	158.95	159.46	24204527	38597.46	114582	4967647	20.52
GSLSU	EQ	28-Apr-2023	223.05	222.90	229.95	222.15	226.65	226.20	226.84	791099	1794.51	16189	260451	32.92
GSPL	EQ	28-Apr-2023	282.65	284.60	286.45	281.25	285.00	284.95	284.38	548710	1560.40	12280	270885	49.37
GSS	EQ	28-Apr-2023	211.20	210.60	212.40	206.20	208.10	208.55	209.49	167980	351.91	3776	63401	37.74
GSTL	SM	28-Apr-2023	101.00	103.00	103.00	99.50	99.50	99.50	101.25	4000	4.05	2	4000	100.00
GTL	EQ	28-Apr-2023	5.45	5.50	5.50	5.35	5.45	5.40	5.41	236114	12.78	544	128439	54.40
GTLINFRA	EQ	28-Apr-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	8414914	65.75	7056	5324151	63.27
GTPL	EQ	28-Apr-2023	104.50	104.15	107.35	103.35	104.05	104.80	105.72	83308	88.07	1223	28555	34.28
GUFICBIO	EQ	28-Apr-2023	197.30	197.50	204.00	197.05	204.00	201.10	200.30	44070	88.27	1926	20706	46.98
GUJALKALI	EQ	28-Apr-2023	689.25	693.00	707.45	681.30	684.50	684.45	695.57	766787	5333.51	23860	148643	19.39
GUJAPOLLO	EQ	28-Apr-2023	195.15	198.05	199.35	196.00	197.40	196.70	197.60	2010	3.97	173	1267	63.03
GUJGASLTD	EQ	28-Apr-2023	454.50	457.00	468.50	456.95	467.10	467.75	464.43	1640261	7617.87	37265	869250	52.99
GUJRAFFIA	BE	28-Apr-2023	27.45	27.45	28.80	27.45	28.05	28.05	28.70	1975	0.57	28	-	-
GULFOILLUB	EQ	28-Apr-2023	408.30	410.00	410.00	406.70	408.00	408.00	408.18	38425	156.84	1089	31434	81.81
GULFPETRO	EQ	28-Apr-2023	36.40	36.40	37.05	35.50	35.75	35.75	36.10	85906	31.01	859	51114	59.50
GULPOLY	EQ	28-Apr-2023	255.05	255.05	258.45	252.60	253.00	253.00	254.67	47233	120.29	2841	27213	57.61
GVKPIL	EQ	28-Apr-2023	2.50	2.50	2.55	2.45	2.55	2.50	2.53	914233	23.10	1026	582409	63.70
HAL	EQ	28-Apr-2023	2838.95	2845.00	2924.95	2844.00	2918.00	2920.20	2895.33	997412	28878.33	53659	311885	31.27
HAPPSTMNDS	EQ	28-Apr-2023	807.35	812.00	824.00	811.95	822.00	822.75	819.17	191573	1569.31	11910	81224	42.40
HARDWYN	EQ	28-Apr-2023	358.35	364.45	367.95	359.10	363.05	363.95	363.61	44220	160.79	2562	23579	53.32
HARIOMPIPE	EQ	28-Apr-2023	532.15	535.60	537.75	530.00	533.00	534.60	534.53	59954	320.47	3207	39450	65.80
HARRMALAYA	EQ	28-Apr-2023	116.00	118.30	118.30	116.30	116.55	116.90	116.94	18867	22.06	341	11515	61.03
HARSHA	EQ	28-Apr-2023	426.20	426.00	431.40	421.30	430.00	429.50	426.99	76423	326.32	3152	42562	55.69
HATHWAY	EQ	28-Apr-2023	13.65	13.70	13.80	13.30	13.45	13.40	13.47	2887895	388.91	4762	1530228	52.99
HATSUN	EQ	28-Apr-2023	849.60	849.05	851.45	843.00	843.50	848.00	846.80	3728	31.57	644	2419	64.89
HAVELLS	EQ	28-Apr-2023	1221.20	1221.00	1233.85	1212.45	1228.40	1230.20	1224.59	584411	7156.64	27378	362865	62.09
HAVISHA	BE	28-Apr-2023	1.95	1.95	2.00	1.85	2.00	1.95	1.97	10927	0.22	64	-	-
HBANKETF	EQ	28-Apr-2023	431.46	431.76	434.15	430.96	434.04	433.49	432.15	2359	10.19	133	1302	55.19
HBLPOWER	EQ	28-Apr-2023	113.15	113.80	116.70	111.70	112.60	112.35	114.09	2485569	2835.87	13687	920405	37.03
HBSL	EQ	28-Apr-2023	46.65	47.45	47.45	46.40	47.40	47.00	46.89	2156	1.01	135	1740	80.71
HCC	EQ	28-Apr-2023	16.35	16.50	16.65	16.15	16.20	16.20	16.38	12640359	2070.46	7116	4180870	33.08
HCG	EQ	28-Apr-2023	270.00	270.70	272.75	268.45	270.00	270.00	270.04	55377	149.54	2161	41206	74.41
HCL-INSYS	EQ	28-Apr-2023	13.15	13.20	13.40	13.15	13.25	13.20	13.24	230570	30.54	896	162060	70.29
HCLTECH	EQ	28-Apr-2023	1071.25	1059.95	1068.75	1053.75	1063.00	1064.10	1062.22	2629188	27927.65	72550	1639289	62.35
HDFC	EQ	28-Apr-2023	2772.90	2772.00	2780.85	2753.60	2770.00	2775.60	2770.66	4660013	129112.93	154074	2596249	55.71
HDFC	W3	28-Apr-2023	593.50	589.50	604.00	589.50	602.00	603.25	600.02	15600	93.60	24	10200	65.38
HDFCAMC	EQ	28-Apr-2023	1733.60	1733.90	1768.85	1733.90	1768.00	1764.30	1755.72	368828	6475.60	20759	189052	51.26
HDFCBANK	EQ	28-Apr-2023	1681.00	1684.70	1691.00	1670.00	1687.15	1687.60	1678.51	13958136	234289.39	182365	3410418	24.43
HDFCBSE500	EQ	28-Apr-2023	24.05	24.30	24.90	24.30	24.80	24.72	24.71	2238	0.55	91	1717	76.72
HDFCGROWTH	EQ	28-Apr-2023	87.52	87.50	88.60	87.33	88.20	88.25	87.96	1571	1.38	36	1457	92.74
HDFCLIFE	EQ	28-Apr-2023	517.85	517.10	531.00	516.45	530.45	529.75	525.97	4031679	21205.32	57070	1809401	44.88
HDFCLOWVOL	EQ	28-Apr-2023	132.61	133.50	135.00	133.30	135.00	134.98	134.01	312	0.42	22	279	89.42
HDFCMFGETF	EQ	28-Apr-2023	53.03	52.97	52.97	52.61	52.79	52.67	52.77	242341	127.89	1419	170491	70.35
HDFCMID150	EQ	28-Apr-2023	117.76	118.00	121.62	118.00	119.25	118.85	119.07	3743	4.46	55	3020	80.68
HDFCMOMENT	EQ	28-Apr-2023	191.70	191.31	192.59	191.01	192.51	192.45	191.93	738	1.42	22	495	67.07
HDFCNEXT50	EQ	28-Apr-2023	390.02	392.00	395.99	391.21	394.68	394.09	394.25	1930	7.61	54	1092	56.58
HDFCNIF100	EQ	28-Apr-2023	178.00	177.93	180.33	177.93	179.75	179.77	178.88	136	0.24	16	70	51.47
HDFCNIFETF	EQ	28-Apr-2023	193.61	196.00	196.00	193.60	195.65	195.29	194.66	33251	64.73	354	20478	61.59
HDFCNIFIT	EQ	28-Apr-2023	274.64	279.90	279.90	276.07	276.87	277.11	277.25	831	2.30	54	397	47.77
HDFCPVTBAN	EQ	28-Apr-2023	217.60	216.91	219.94	216.52	219.90	218.02	217.13	934	2.03	25	764	81.80
HDFCQUAL	EQ	28-Apr-2023	39.00	39.00	39.52	38.92	39.49	39.49	39.00	5340	2.08	57	4687	87.77
HDFCSENETF	EQ	28-Apr-2023	659.07	659.60	665.00	657.95	663.70	663.42	660.57	4326	28.58	170	3358	77.62
HDFCSILVER	EQ	28-Apr-2023	73.39	73.39	73.39	72.63	72.90	72.89	73.10	107848	78.83	444	84334	78.20
HDFCSML250	EQ	28-Apr-2023	93.44	93.44	94.45	93.44	94.26	94.11	94.14	18272	17.20	219	15401	84.29
HDFCVALUE	EQ	28-Apr-2023	92.97	92.99	93.06	92.16	93.06	92.97	92.74	1159	1.07	27	893	77.05
HEADSUP	EQ	28-Apr-2023	12.45	12.70	12.95	12.45	12.65	12.80	12.74	138753	17.68	1965	20462	14.75
HEALTHY	EQ	28-Apr-2023	7.98	8.04	8.08	7.95	8.07	8.07	8.06	38114	3.07	222	37760	99.07
HECPROJECT	EQ	28-Apr-2023	31.05	31.15	31.90	30.60	31.40	31.30	31.39	1188	0.37	41	831	69.95
HEG	EQ	28-Apr-2023	1078.35	1081.00	1120.10	1075.40	1116.00	1114.80	1105.05	341758	3776.59	18904	135543	39.66
HEIDELBERG	EQ	28-Apr-2023	167.60	168.45	173.85	168.05	172.50	172.75	172.18	203483	350.35	3917	94441	46.41
HEMIPROP	EQ	28-Apr-2023	93.75	94.00	94.65	93.00	93.15	93.35	93.80	253083	237.39	2528	109017	43.08
HERANBA	EQ	28-Apr-2023	358.25	358.00	364.45	358.00	360.45	360.75	360.87	35878	129.47	1997	16772	46.75
HERCULES	EQ	28-Apr-2023	196.25	198.15	204.90	196.80	201.10	202.00	202.14	38137	77.09	1573	20595	54.00
HERITGFOOD	EQ	28-Apr-2023	166.40	167.15	170.05	166.00	169.55	169.15	168.44	124930	210.44	2347	80217	64.21
HEROMOTOCO	EQ	28-Apr-2023	2508.65	2520.00	2567.00	2515.15	2560.00	2558.60	2542.06	721370	18337.66	31011	490883	68.05
HESTERBIO	EQ	28-Apr-2023	1786.05	1790.10	1818.25	1778.05	1810.00	1810.85	1800.04	1690	30.42	279	1234	73.02
HEUBACHIND	EQ	28-Apr-2023	330.30	331.45	333.25	321.10	324.90	323.60	326.03	16098	52.48	1014	9350	58.08
HEXATRADEX	EQ	28-Apr-2023	148.05	148.10	150.15	147.90	148.15	149.65	149.41	2385	3.56	103	1323	55.47
HFCL	EQ	28-Apr-2023	62.90	63.40	65.70	63.35	64.50	64.80	64.69	8525932	5515.37	23288	3422598	40.14
HGINFRA	EQ	28-Apr-2023	869.50	873.80	891.85	865.55	878.20	880.95	878.57	95509	839.12	9828	26936	28.20
HGS	EQ	28-Apr-2023	1026.80	1027.05	1046.40	1027.05	1035.00	1034.05	1035.73	24391	252.62	2804	11700	47.97
HIKAL	EQ	28-Apr-2023	292.00	293.85	299.80	289.20	293.00	295.50	295.31	209104	617.50	7801	86488	41.36
HIL	EQ	28-Apr-2023	2683.15	2700.00	2749.85	2680.00	2708.10	2703.10	2715.53	7020	190.63	1787	3600	51.28
HILTON	BE	28-Apr-2023	144.85	147.00	149.50	142.00	148.00	146.95	146.15	58885	86.06	535	-	-
HIMATSEIDE	EQ	28-Apr-2023	82.80	82.85	83.90	81.10	82.40	81.90	82.78	191073	158.18	2269	110599	57.88
HINDALCO	EQ	28-Apr-2023	430.80	433.50	437.00	430.90	435.50	436.10	434.05	4913550	21327.23	47290	2069064	42.11
HINDCOMPOS	EQ	28-Apr-2023	290.05	291.95	295.00	291.00	292.00	292.65	293.02	3468	10.16	189	2911	83.94
HINDCON	EQ	28-Apr-2023	92.15	94.00	94.80	90.10	92.90	92.25	93.23	16887	15.74	814	6883	40.76
HINDCOPPER	EQ	28-Apr-2023	99.85	100.40	102.00	100.10	101.20	101.40	101.13	2867161	2899.59	11167	1297741	45.26
HINDMOTORS	EQ	28-Apr-2023	13.90	13.90	14.15	13.85	13.95	13.95	14.01	194075	27.18	872	114079	58.78
HINDOILEXP	EQ	28-Apr-2023	151.25	153.50	167.50	152.55	164.90	164.50	163.63	4718965	7721.43	34532	1365926	28.95
HINDPETRO	EQ	28-Apr-2023	250.60	251.50	251.80	247.30	250.75	251.25	249.72	1624774	4057.33	20184	708176	43.59
HINDUNILVR	EQ	28-Apr-2023	2468.95	2436.05	2467.80	2419.00	2458.00	2457.30	2437.60	3761927	91700.72	167242	2474321	65.77
HINDWAREAP	EQ	28-Apr-2023	390.35	389.65	396.45	385.00	386.05	385.95	389.64	46890	182.70	2660	27238	58.09
HINDZINC	EQ	28-Apr-2023	310.30	311.55	314.90	311.30	314.60	314.35	313.89	554348	1740.03	12625	302721	54.61
HIRECT	EQ	28-Apr-2023	210.65	212.00	215.00	212.00	213.70	214.00	213.78	2812	6.01	108	2514	89.40
HISARMETAL	EQ	28-Apr-2023	141.10	143.15	144.80	138.00	142.80	142.70	142.67	16428	23.44	525	9059	55.14
HITECH	EQ	28-Apr-2023	77.45	78.75	78.75	76.35	76.90	76.80	76.80	139413	107.06	1769	102623	73.61
HITECHCORP	EQ	28-Apr-2023	181.25	178.15	182.00	172.60	178.00	180.95	178.50	9879	17.63	860	3260	33.00
HITECHGEAR	EQ	28-Apr-2023	248.20	250.95	255.55	241.05	248.00	250.40	250.58	28040	70.26	546	21289	75.92
HLEGLAS	EQ	28-Apr-2023	595.90	600.00	608.70	590.15	595.00	594.35	599.05	56743	339.92	5109	17795	31.36
HLVLTD	EQ	28-Apr-2023	10.70	10.80	11.10	10.75	10.90	10.80	10.94	395962	43.30	824	267645	67.59
HMT	BZ	28-Apr-2023	25.45	25.50	26.00	25.00	26.00	25.40	25.36	10605	2.69	90	-	-
HMVL	EQ	28-Apr-2023	46.20	46.30	49.85	46.25	48.10	48.40	48.10	126915	61.05	1056	67904	53.50
HNDFDS	EQ	28-Apr-2023	590.50	595.00	599.30	581.00	588.00	587.30	589.25	34529	203.46	4596	19784	57.30
HNGSNGBEES	EQ	28-Apr-2023	282.87	284.01	289.00	283.00	285.00	285.44	285.82	15514	44.34	497	9080	58.53
HOMEFIRST	EQ	28-Apr-2023	705.90	706.00	715.00	706.00	712.00	712.45	711.60	34683	246.80	4048	21374	61.63
HONAUT	EQ	28-Apr-2023	35351.00	35500.00	35787.25	35379.85	35550.00	35595.40	35539.19	7948	2824.65	1204	4626	58.20
HONDAPOWER	EQ	28-Apr-2023	2445.70	2470.15	2500.00	2435.15	2460.00	2466.85	2471.87	16900	417.75	3658	7183	42.50
HOVS	EQ	28-Apr-2023	41.60	45.60	49.90	44.25	49.90	49.90	48.29	790438	381.71	5632	142768	18.06
HPAL	EQ	28-Apr-2023	383.00	386.65	386.65	372.20	373.00	374.25	378.22	55011	208.06	2327	16527	30.04
HPIL	BE	28-Apr-2023	89.05	91.95	93.50	89.00	93.40	93.25	91.17	4109	3.75	32	-	-
HPL	EQ	28-Apr-2023	90.50	91.00	92.50	89.80	91.50	91.85	91.59	149607	137.02	2643	83924	56.10
HSCL	EQ	28-Apr-2023	101.30	102.00	104.95	101.75	103.30	103.55	103.47	3232962	3345.11	15771	1531364	47.37
HTMEDIA	EQ	28-Apr-2023	16.90	16.95	17.55	16.65	17.45	17.40	17.16	255392	43.83	846	177234	69.40
HUBTOWN	EQ	28-Apr-2023	38.70	39.95	39.95	38.00	38.70	38.85	38.88	119992	46.66	751	71851	59.88
HUDCO	EQ	28-Apr-2023	48.40	48.50	49.50	48.40	48.95	49.15	49.03	4149984	2034.86	11648	1297321	31.26
HUDCO	N2	28-Apr-2023	1103.60	1102.00	1102.00	1101.65	1101.65	1101.74	1101.74	676	7.45	3	676	100.00
HUDCO	N7	28-Apr-2023	1077.00	1075.60	1075.60	1075.01	1075.01	1075.40	1075.40	300	3.23	3	300	100.00
HUDCO	N8	28-Apr-2023	1147.74	1145.99	1145.99	1145.99	1145.99	1145.99	1145.99	1	0.01	1	1	100.00
HUDCO	N9	28-Apr-2023	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	412	4.78	2	412	100.00
HUDCO	ND	28-Apr-2023	1190.10	1194.90	1194.90	1187.50	1187.50	1187.50	1187.63	129	1.53	5	129	100.00
HUDCO	NE	28-Apr-2023	1311.00	1311.00	1316.00	1307.60	1313.00	1314.97	1312.48	482	6.33	18	250	51.87
HUHTAMAKI	EQ	28-Apr-2023	225.15	227.00	231.00	223.05	226.70	228.15	227.94	192268	438.25	5007	104542	54.37
HYBRIDFIN	EQ	28-Apr-2023	11.55	11.80	12.00	11.20	11.35	11.40	11.61	9249	1.07	98	6639	71.78
IBMFNIFTY	EQ	28-Apr-2023	181.47	181.50	185.00	181.50	183.70	184.40	183.92	345	0.63	94	105	30.43
IBREALEST	EQ	28-Apr-2023	71.50	71.50	73.60	71.25	72.85	72.80	72.55	8134188	5900.98	22146	3139450	38.60
IBUCCREDIT	N9	28-Apr-2023	1020.15	1021.80	1021.80	1021.80	1021.80	1021.80	1021.80	10	0.10	1	10	100.00
IBUCCREDIT	NB	28-Apr-2023	913.00	903.00	903.00	903.00	903.00	903.00	903.00	24	0.22	1	24	100.00
IBUCCREDIT	ND	28-Apr-2023	986.00	986.00	986.00	986.00	986.00	986.00	986.00	32	0.32	1	32	100.00
IBUCCREDIT	NU	28-Apr-2023	1000.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
IBUCCREDIT	NZ	28-Apr-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IBULHSGFIN	AB	28-Apr-2023	959.00	904.00	905.10	904.00	905.10	905.10	904.40	30	0.27	3	20	66.67
IBULHSGFIN	EQ	28-Apr-2023	106.20	106.75	108.55	106.55	107.90	107.65	107.47	7178000	7714.40	24650	1449561	20.19
IBULHSGFIN	N0	28-Apr-2023	998.00	975.00	990.00	975.00	990.00	990.00	976.76	17	0.17	3	17	100.00
IBULHSGFIN	NB	28-Apr-2023	1535.00	1570.00	1570.00	1570.00	1570.00	1570.00	1570.00	50	0.79	2	50	100.00
IBULHSGFIN	NN	28-Apr-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	2	20	100.00
IBULHSGFIN	NT	28-Apr-2023	955.00	955.00	955.00	955.00		955.00	955.00	84	0.80	2	84	100.00
IBULHSGFIN	YP	28-Apr-2023	930.00	925.00	925.00	918.01	918.01	918.01	921.54	27	0.25	5	27	100.00
IBULHSGFIN	YX	28-Apr-2023	981.00	981.00	981.00	981.00	981.00	981.00	981.00	20	0.20	2	20	100.00
IBULHSGFIN	Z7	28-Apr-2023	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
IBULHSGFIN	Z9	28-Apr-2023	949.00	950.00	954.00	950.00	953.00	953.00	951.60	93	0.88	10	91	97.85
IBULHSGFIN	ZH	28-Apr-2023	916.00	984.80	984.80	981.00	981.00	981.00	982.90	2	0.02	2	2	100.00
IBULHSGFIN	ZK	28-Apr-2023	900.15	965.00	965.00	960.00	960.00	960.00	962.50	2	0.02	2	2	100.00
IBULHSGFIN	ZP	28-Apr-2023	980.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
IBULHSGFIN	ZS	28-Apr-2023	901.10	994.90	994.90	994.90	994.90	994.90	994.90	5	0.05	1	5	100.00
ICDSLTD	BE	28-Apr-2023	26.45	26.95	26.95	25.75	26.70	26.70	26.13	1342	0.35	24	-	-
ICEMAKE	EQ	28-Apr-2023	327.40	333.00	339.00	316.95	335.00	326.55	328.29	33161	108.87	1189	19778	59.64
ICICI10GS	EQ	28-Apr-2023	213.00	213.60	213.60	213.59	213.59	213.59	213.60	2	0.00	2	0	0.00
ICICI500	EQ	28-Apr-2023	25.16	25.16	25.49	25.16	25.38	25.39	25.40	1294690	328.80	379	1007450	77.81
ICICI5GSEC	EQ	28-Apr-2023	52.45	52.40	52.50	52.26	52.27	52.27	52.47	5518	2.90	19	5505	99.76
ICICIALPLV	EQ	28-Apr-2023	177.03	177.03	179.64	177.03	179.59	179.39	178.69	57301	102.39	204	55830	97.43
ICICIAUTO	EQ	28-Apr-2023	131.97	132.86	133.35	131.89	133.35	132.72	132.54	12170	16.13	200	9275	76.21
ICICIB22	EQ	28-Apr-2023	61.75	62.00	62.50	61.56	62.29	62.36	62.04	352484	218.68	1989	286347	81.24
ICICIBANK	EQ	28-Apr-2023	918.35	915.10	920.45	910.25	919.30	917.65	914.70	20381002	186424.99	206736	5322207	26.11
ICICIBANKN	EQ	28-Apr-2023	43.12	43.50	44.00	42.90	43.31	43.25	43.03	63918	27.50	417	43452	67.98
ICICIBANKP	EQ	28-Apr-2023	215.77	215.72	216.70	215.02	216.67	216.48	215.94	4713	10.18	101	2659	56.42
ICICICOMMO	EQ	28-Apr-2023	57.05	57.98	57.98	57.10	57.87	57.76	57.57	7077	4.07	85	5545	78.35
ICICICONSU	EQ	28-Apr-2023	75.22	75.02	76.00	75.02	75.88	75.79	75.69	10809	8.18	35	10680	98.81
ICICIFIN	EQ	28-Apr-2023	16.58	16.95	16.95	16.54	16.74	16.71	16.64	62096	10.34	61	59215	95.36
ICICIFMCG	EQ	28-Apr-2023	487.16	488.20	493.85	484.60	491.65	490.19	488.21	8805	42.99	171	4236	48.11
ICICIGI	EQ	28-Apr-2023	1066.10	1070.00	1083.00	1066.10	1078.85	1079.15	1074.62	527428	5667.83	26269	352761	66.88
ICICIGOLD	EQ	28-Apr-2023	52.85	52.84	52.89	52.51	52.69	52.69	52.69	292880	154.31	2006	205692	70.23
ICICIINFRA	EQ	28-Apr-2023	53.84	53.88	54.63	53.88	54.63	54.45	54.27	3639	1.97	56	2200	60.46
ICICILIQ	EQ	28-Apr-2023	1000.00	1000.01	1000.02	999.70	1000.00	999.99	1000.00	600428	6004.28	2190	519041	86.45
ICICILOVOL	EQ	28-Apr-2023	143.58	143.58	145.44	143.53	145.00	144.87	144.21	9204	13.27	549	6312	68.58
ICICIM150	EQ	28-Apr-2023	119.95	119.95	121.50	119.95	121.35	121.23	120.96	18701	22.62	236	13160	70.37
ICICIMCAP	EQ	28-Apr-2023	96.13	96.30	97.75	96.30	97.29	97.47	96.93	7360	7.13	179	3674	49.92
ICICIMOM30	EQ	28-Apr-2023	19.30	19.30	19.78	19.30	19.50	19.49	19.42	8653	1.68	58	8153	94.22
ICICINF100	EQ	28-Apr-2023	193.10	187.40	195.07	187.40	195.07	194.92	193.81	20996	40.69	215	13854	65.98
ICICINIFTY	EQ	28-Apr-2023	194.81	200.65	200.65	194.71	195.85	196.28	195.44	314650	614.95	2625	201488	64.04
ICICINV20	EQ	28-Apr-2023	100.36	100.36	101.74	100.36	101.36	101.40	100.82	22126	22.31	595	13692	61.88
ICICINXT50	EQ	28-Apr-2023	40.19	40.20	40.80	40.20	40.75	40.68	40.59	48593	19.72	638	34143	70.26
ICICIPHARM	EQ	28-Apr-2023	80.09	80.15	81.03	80.15	81.00	80.75	80.49	7533	6.06	102	6277	83.33
ICICIPRULI	EQ	28-Apr-2023	424.45	425.60	436.50	425.50	433.50	434.50	432.58	1882788	8144.53	33308	884873	47.00
ICICISENSX	EQ	28-Apr-2023	667.78	668.99	674.89	667.31	672.31	671.60	669.69	4731	31.68	130	3722	78.67
ICICISILVE	EQ	28-Apr-2023	76.07	76.19	76.19	75.26	75.45	75.43	75.55	85236	64.40	1013	55807	65.47
ICICITECH	EQ	28-Apr-2023	28.43	28.77	28.95	28.51	28.83	28.85	28.83	532027	153.37	1105	304024	57.14
ICIL	EQ	28-Apr-2023	133.05	134.00	138.10	133.55	135.95	135.40	136.38	681061	928.80	7684	322238	47.31
ICRA	EQ	28-Apr-2023	4754.50	4754.50	4769.95	4710.40	4730.00	4731.20	4750.87	1356	64.42	207	1239	91.37
IDBI	EQ	28-Apr-2023	54.35	54.55	55.60	54.10	54.55	54.65	54.83	9847582	5399.23	17159	3769907	38.28
IDBIGOLD	EQ	28-Apr-2023	5581.55	5502.80	5611.45	5502.80	5535.00	5533.00	5536.94	399	22.09	89	308	77.19
IDEA	EQ	28-Apr-2023	6.90	6.95	7.10	6.90	6.95	6.95	7.01	95346249	6683.76	68769	31020433	32.53
IDFC	EQ	28-Apr-2023	85.10	85.65	88.00	85.55	88.00	87.80	87.07	9130464	7950.31	21411	3488322	38.21
IDFCFIRSTB	EQ	28-Apr-2023	59.45	60.00	62.00	58.75	62.00	61.45	60.77	67480695	41010.86	81069	28239242	41.85
IDFNIFTYET	EQ	28-Apr-2023	190.05	190.00	191.53	189.76	190.38	190.38	191.11	163	0.31	15	137	84.05
IEL	EQ	28-Apr-2023	8.85	9.05	9.10	8.80	8.95	8.90	8.91	93631	8.34	380	74411	79.47
IEX	EQ	28-Apr-2023	152.20	152.45	156.90	152.00	156.30	156.55	155.00	7276330	11278.14	43559	3142385	43.19
IFBAGRO	EQ	28-Apr-2023	494.10	495.00	501.45	491.05	496.00	493.75	495.43	3196	15.83	417	1859	58.17
IFBIND	EQ	28-Apr-2023	843.10	847.00	860.00	845.00	846.30	847.35	850.84	21037	178.99	2295	6998	33.27
IFCI	EQ	28-Apr-2023	11.35	11.45	11.65	11.25	11.30	11.35	11.43	5102501	583.02	3476	2597795	50.91
IFCI	NH	28-Apr-2023	1040.10	1044.50	1049.00	1044.00	1048.99	1048.99	1045.10	603	6.30	25	603	100.00
IFGLEXPOR	EQ	28-Apr-2023	237.00	237.40	243.40	236.90	241.00	240.25	239.93	3757	9.01	261	2344	62.39
IGARASHI	EQ	28-Apr-2023	364.45	364.45	371.95	364.45	368.90	368.20	368.75	12543	46.25	703	7962	63.48
IGL	EQ	28-Apr-2023	488.60	490.00	495.95	485.00	494.00	495.30	491.59	2333200	11469.83	38349	1585755	67.96
IGPL	EQ	28-Apr-2023	482.65	482.90	487.70	480.00	483.50	481.30	483.49	8599	41.58	692	4240	49.31
IIFCL	N2	28-Apr-2023	1034.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	33	0.36	1	33	100.00
IIFCL	N4	28-Apr-2023	1282.11	1282.30	1282.30	1282.00	1282.00	1282.00	1282.01	31	0.40	2	31	100.00
IIFL	EQ	28-Apr-2023	483.30	485.00	487.75	475.00	478.35	479.75	480.58	397820	1911.84	13402	166452	41.84
IIFL	NC	28-Apr-2023	1000.00	1000.00	1005.00	1000.00	1005.00	1005.00	1000.97	62	0.62	2	62	100.00
IIFL	NE	28-Apr-2023	990.25	999.00	999.45	999.00	999.00	999.00	999.00	101	1.01	4	101	100.00
IIFL	NF	28-Apr-2023	995.29	995.50	996.00	992.58	993.52	993.81	995.04	1336	13.29	23	1286	96.26
IIFL	NG	28-Apr-2023	1128.85	1128.85	1128.85	1128.85	1128.85	1128.85	1128.85	55	0.62	6	55	100.00
IIFL	NH	28-Apr-2023	1041.03	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	60	0.62	2	60	100.00
IIFL	NI	28-Apr-2023	1105.45	1127.15	1127.15	1127.15	1127.15	1127.15	1127.15	10	0.11	1	10	100.00
IIFL	NJ	28-Apr-2023	1041.05	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	50	0.52	1	50	100.00
IIFL	NL	28-Apr-2023	976.00	976.00	976.00	969.00	970.00	969.99	970.02	2339	22.69	27	1669	71.36
IIFL	NM	28-Apr-2023	1004.49	1004.49	1004.49	996.25	1003.00	1002.58	1002.97	152	1.52	6	152	100.00
IIFL	NO	28-Apr-2023	982.00	982.00	982.00	982.00	982.00	982.00	982.00	60	0.59	9	60	100.00
IIFL	NQ	28-Apr-2023	998.00	950.55	950.55	950.55	950.55	950.55	950.55	4	0.04	1	4	100.00
IIFL	NS	28-Apr-2023	973.81	973.00	973.00	968.55	971.95	971.95	969.69	299	2.90	19	295	98.66
IIFLSEC	EQ	28-Apr-2023	58.20	58.50	59.35	58.20	58.75	58.75	58.76	351192	206.36	4157	130699	37.22
IIHFL	N4	28-Apr-2023	1052.03	1052.03	1065.00	1052.01	1052.01	1052.01	1062.22	457	4.85	6	457	100.00
IIHFL	N5	28-Apr-2023	998.00	1000.00	1000.00	995.00	996.00	997.11	996.40	933	9.30	20	933	100.00
IIHFL	N8	28-Apr-2023	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	30	0.32	1	30	100.00
IIHFL	N9	28-Apr-2023	951.00	951.00	951.00	951.00	951.00	951.00	951.00	50	0.48	1	50	100.00
IIHFL	NC	28-Apr-2023	968.00	957.90	957.90	957.90	957.90	957.90	957.90	10	0.10	1	10	100.00
IIHFL	ND	28-Apr-2023	960.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	2	20	100.00
IITL	EQ	28-Apr-2023	80.55	81.45	83.30	81.45	81.85	81.95	82.39	3171	2.61	95	1810	57.08
IL&FSENGG	BZ	28-Apr-2023	12.20	12.45	12.80	12.20	12.45	12.25	12.42	13447	1.67	36	-	-
IL&FSTRANS	BZ	28-Apr-2023	3.15	3.15	3.20	3.05	3.20	3.15	3.11	22975	0.71	53	-	-
IMAGICAA	EQ	28-Apr-2023	42.70	42.95	44.80	42.75	43.45	43.25	43.91	598663	262.85	3768	334924	55.95
IMFA	EQ	28-Apr-2023	285.35	287.95	288.20	282.95	283.90	284.00	285.11	36080	102.87	1744	21448	59.45
IMPAL	EQ	28-Apr-2023	711.05	712.00	717.70	702.50	702.50	708.55	709.78	1591	11.29	184	1152	72.41
IMPEXFERRO	BE	28-Apr-2023	3.15	3.30	3.30	3.10	3.30	3.25	3.22	84465	2.72	164	-	-
INCREDIBLE	EQ	28-Apr-2023	20.40	20.10	20.85	19.55	20.05	20.10	20.22	12146	2.46	103	8813	72.56
INDBANK	EQ	28-Apr-2023	27.30	27.70	28.10	27.25	27.95	27.85	27.79	307495	85.44	1624	114594	37.27
INDHOTEL	EQ	28-Apr-2023	340.00	348.00	348.00	336.60	339.00	339.10	342.17	13144055	44974.50	107561	5924404	45.07
INDIACEM	EQ	28-Apr-2023	181.55	182.00	186.40	181.85	185.15	185.55	183.93	3053377	5616.13	21136	749444	24.54
INDIAGLYCO	EQ	28-Apr-2023	555.65	557.00	573.00	551.00	565.50	565.25	564.57	160859	908.16	6335	67983	42.26
INDIAMART	EQ	28-Apr-2023	5248.50	5315.00	5420.00	5211.05	5363.05	5366.65	5331.55	183459	9781.22	23106	38243	20.85
INDIANB	EQ	28-Apr-2023	316.95	318.60	328.00	317.70	322.00	322.40	323.40	2163861	6998.01	29933	750205	34.67
INDIANCARD	EQ	28-Apr-2023	246.75	251.75	251.75	241.40	241.50	242.85	244.55	4216	10.31	257	2348	55.69
INDIANHUME	EQ	28-Apr-2023	137.00	137.90	140.25	137.05	139.25	139.00	138.95	22846	31.74	667	15171	66.41
INDIGO	EQ	28-Apr-2023	2021.05	2027.70	2037.45	2007.20	2022.00	2020.95	2022.70	579273	11716.93	53557	384180	66.32
INDIGOPNTS	EQ	28-Apr-2023	1140.15	1141.00	1156.00	1141.00	1153.50	1153.55	1151.63	35002	403.09	3652	14735	42.10
INDIGRID	IV	28-Apr-2023	139.98	139.50	140.08	138.70	139.00	139.38	139.77	176766	247.07	412	166397	94.13
INDIGRID	NF	28-Apr-2023	1001.00	998.00	998.00	998.00	998.00	998.00	998.00	50	0.50	1	50	100.00
INDIGRID	NJ	28-Apr-2023	1008.50	1009.40	1009.40	1007.00	1007.00	1007.00	1008.22	252	2.54	6	227	90.08
INDNIPPON	EQ	28-Apr-2023	371.00	371.00	374.45	362.65	365.05	366.25	367.60	6876	25.28	481	3924	57.07
INDOAMIN	EQ	28-Apr-2023	88.35	89.05	90.30	88.90	89.55	89.30	89.57	26765	23.97	853	13738	51.33
INDOBORAX	EQ	28-Apr-2023	114.95	117.00	119.10	115.00	117.15	117.25	117.52	36297	42.66	886	18441	50.81
INDOCO	EQ	28-Apr-2023	314.40	315.05	325.45	313.70	321.50	323.45	321.35	159267	511.80	11044	63812	40.07
INDORAMA	EQ	28-Apr-2023	45.50	45.10	47.00	43.05	46.60	45.65	44.98	164495	73.99	1073	100969	61.38
INDOSTAR	BE	28-Apr-2023	128.15	129.95	129.95	121.90	125.95	123.05	124.74	48776	60.85	381	-	-
INDOTECH	EQ	28-Apr-2023	204.60	204.90	208.90	199.35	200.50	201.30	202.22	3692	7.47	113	2643	71.59
INDOTHAI	BE	28-Apr-2023	290.05	300.00	301.00	295.85	301.00	300.85	300.39	663	1.99	26	-	-
INDOWIND	EQ	28-Apr-2023	11.10	11.50	11.55	10.80	11.00	11.05	11.03	208390	22.98	562	137693	66.07
INDRAMEDCO	BE	28-Apr-2023	84.45	84.50	86.25	83.70	84.45	84.15	84.89	93344	79.24	543	-	-
INDSWFTLAB	EQ	28-Apr-2023	67.40	67.50	72.50	66.90	70.30	70.35	69.98	255815	179.02	3372	125042	48.88
INDSWFTLTD	EQ	28-Apr-2023	8.25	8.45	8.65	8.10	8.65	8.65	8.50	18835	1.60	77	13606	72.24
INDTERRAIN	EQ	28-Apr-2023	51.90	51.55	54.95	51.55	54.70	54.65	54.05	279100	150.85	2562	152770	54.74
INDUSINDBK	EQ	28-Apr-2023	1144.75	1148.75	1157.55	1135.00	1153.00	1152.80	1145.51	2239678	25655.66	71915	1038108	46.35
INDUSTOWER	EQ	28-Apr-2023	144.85	144.85	160.40	144.85	154.80	155.00	155.89	46124871	71905.45	198578	7651595	16.59
INFIBEAM	EQ	28-Apr-2023	13.50	13.60	14.30	13.55	13.80	13.70	13.87	12011157	1665.55	10221	3917104	32.61
INFINIUM	ST	28-Apr-2023	196.25	206.00	206.05	196.10	206.05	204.10	203.28	33000	67.08	33	30000	90.91
INFOBEAN	EQ	28-Apr-2023	465.35	479.00	479.70	461.00	465.00	463.85	466.70	23708	110.64	1921	15052	63.49
INFOMEDIA	EQ	28-Apr-2023	4.90	5.10	5.10	4.80	5.00	4.80	4.82	3945	0.19	17	3808	96.53
INFRABEES	EQ	28-Apr-2023	546.75	548.07	555.50	548.01	555.50	554.63	552.33	10011	55.29	289	9032	90.22
INFY	EQ	28-Apr-2023	1246.25	1255.70	1259.00	1244.95	1252.95	1252.75	1252.17	10118277	126697.78	240556	6923379	68.42
INGERRAND	EQ	28-Apr-2023	2789.65	2800.00	2818.00	2740.00	2770.00	2765.50	2776.01	15735	436.80	3744	8945	56.85
INNOVANA	SM	28-Apr-2023	285.00	280.00	299.25	280.00	299.00	299.10	296.86	22800	67.68	30	18400	80.70
INOXGREEN	EQ	28-Apr-2023	42.10	42.40	43.85	42.15	43.00	43.05	43.20	553248	239.02	4092	236343	42.72
INOXWIND	EQ	28-Apr-2023	104.05	104.20	109.70	103.00	107.25	106.30	106.58	565794	603.02	7297	278511	49.22
INSECTICID	EQ	28-Apr-2023	479.25	479.25	485.00	476.60	478.50	482.30	481.10	29520	142.02	1332	18827	63.78
INSPIRISYS	BE	28-Apr-2023	55.40	55.40	56.30	53.55	55.40	55.40	54.12	4131	2.24	31	-	-
INTELLECT	EQ	28-Apr-2023	439.25	443.00	450.50	440.05	445.00	445.90	445.26	433496	1930.17	12422	135152	31.18
INTENTECH	EQ	28-Apr-2023	63.60	63.75	65.45	62.85	64.50	64.15	64.23	25729	16.53	347	15735	61.16
INTLCONV	EQ	28-Apr-2023	57.80	58.35	58.65	55.50	56.00	56.30	56.77	81705	46.39	918	60190	73.67
INVENTURE	EQ	28-Apr-2023	1.85	1.90	1.90	1.80	1.90	1.85	1.86	1591945	29.53	8111	1079296	67.80
IOB	EQ	28-Apr-2023	24.70	24.90	26.00	24.90	25.80	25.80	25.53	28140229	7185.15	22132	7809870	27.75
IOC	EQ	28-Apr-2023	80.45	80.95	81.55	80.40	81.35	81.40	81.03	11996476	9720.89	46700	7415788	61.82
IOLCP	EQ	28-Apr-2023	426.80	427.90	439.00	390.00	399.00	398.55	414.08	1449891	6003.72	24855	551713	38.05
IONEXCHANG	EQ	28-Apr-2023	3314.15	3319.70	3354.15	3250.00	3290.00	3280.60	3296.43	23320	768.73	5347	10616	45.52
IPCALAB	EQ	28-Apr-2023	699.05	701.00	713.35	697.00	709.00	710.15	706.89	1263145	8929.08	41896	592656	46.92
IPL	EQ	28-Apr-2023	217.75	219.85	222.00	217.80	222.00	221.80	221.39	89588	198.33	2535	63535	70.92
IRB	EQ	28-Apr-2023	27.20	28.00	28.35	27.25	27.50	27.40	27.62	17945444	4957.38	18754	10624330	59.20
IRBINVIT	IV	28-Apr-2023	71.32	71.80	72.30	70.15	70.55	70.30	70.84	301654	213.68	2187	270496	89.67
IRCON	EQ	28-Apr-2023	72.60	74.00	75.45	73.15	74.20	74.30	74.39	22755240	16928.59	54104	4515087	19.84
IRCTC	EQ	28-Apr-2023	606.10	610.10	619.65	608.40	618.00	617.80	614.44	1552366	9538.31	35256	694077	44.71
IREDA	N5	28-Apr-2023	1172.99	1169.63	1169.63	1169.63	1169.63	1169.63	1169.63	50	0.58	1	50	100.00
IREDA	N6	28-Apr-2023	1245.82	1321.90	1321.90	1321.90	1321.90	1321.90	1321.90	72	0.95	1	72	100.00
IREDA	N7	28-Apr-2023	1150.00	1156.77	1156.77	1156.77	1156.77	1156.77	1156.77	1	0.01	1	1	100.00
IRFC	EQ	28-Apr-2023	31.45	31.70	32.35	31.50	31.75	31.75	31.89	94569856	30157.30	95170	18542606	19.61
IRFC	N2	28-Apr-2023	1136.00	1136.00	1136.00	1135.00	1135.00	1135.00	1135.17	1568	17.80	20	1568	100.00
IRFC	N7	28-Apr-2023	1028.00	1031.80	1031.80	1031.80	1031.80	1031.80	1031.80	201	2.07	3	201	100.00
IRFC	NA	28-Apr-2023	1152.00	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	1	0.01	1	1	100.00
IRFC	ND	28-Apr-2023	1029.99	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IRFC	NE	28-Apr-2023	1183.20	1183.30	1183.30	1183.00	1183.00	1183.06	1183.06	100	1.18	2	100	100.00
IRFC	NJ	28-Apr-2023	1160.77	1158.00	1158.00	1150.00	1150.00	1150.01	1150.01	650	7.48	7	650	100.00
IRFC	NK	28-Apr-2023	1210.08	1211.30	1220.00	1210.00	1210.00	1211.86	1213.26	2324	28.20	37	1815	78.10
IRFC	NN	28-Apr-2023	1076.50	1080.00	1080.00	1075.00	1075.00	1075.00	1075.65	217	2.33	6	215	99.08
IRFC	NO	28-Apr-2023	1162.90	1163.10	1168.00	1162.80	1163.00	1163.00	1163.05	2278	26.49	10	2203	96.71
IRIS	EQ	28-Apr-2023	75.20	75.60	76.55	75.00	76.50	76.20	75.95	9211	7.00	160	7255	78.76
IRISDOREME	EQ	28-Apr-2023	355.70	361.75	361.75	352.00	352.00	354.30	358.05	12072	43.22	480	911	7.55
ISEC	EQ	28-Apr-2023	438.15	439.95	449.40	437.95	442.05	443.05	444.13	171801	763.01	7089	106427	61.95
ISFT	EQ	28-Apr-2023	130.80	134.80	134.95	130.55	133.35	132.65	132.13	70448	93.08	413	63523	90.17
ISGEC	EQ	28-Apr-2023	486.00	489.00	490.20	480.35	486.75	487.25	486.81	26725	130.10	3250	13494	50.49
ISMTLTD	EQ	28-Apr-2023	71.15	71.60	72.20	70.20	70.75	70.55	70.84	255198	180.77	2697	117593	46.08
ITBEES	EQ	28-Apr-2023	28.49	28.59	28.92	28.59	28.88	28.86	28.82	6925822	1996.29	13619	4648773	67.12
ITC	EQ	28-Apr-2023	416.00	418.00	428.25	413.70	426.20	425.55	421.32	12718721	53586.88	125288	7677837	60.37
ITDC	EQ	28-Apr-2023	310.25	313.00	316.90	308.60	310.00	309.75	311.13	73253	227.91	2424	41935	57.25
ITDCEM	EQ	28-Apr-2023	116.25	117.10	126.00	117.10	123.70	123.65	122.72	2958154	3630.32	25279	1530101	51.72
ITI	EQ	28-Apr-2023	94.55	94.70	96.10	94.70	95.15	95.15	95.37	271290	258.74	3436	78258	28.85
IVC	EQ	28-Apr-2023	6.10	6.05	6.25	6.05	6.20	6.15	6.14	138367	8.50	443	95653	69.13
IVP	EQ	28-Apr-2023	141.50	148.95	169.80	142.65	169.80	169.80	161.94	313343	507.42	4434	165530	52.83
IVZINGOLD	EQ	28-Apr-2023	5379.30	5302.25	5400.00	5272.25	5400.00	5352.70	5336.18	140	7.47	54	79	56.43
IVZINNIFTY	EQ	28-Apr-2023	1957.05	1971.15	1984.60	1970.05	1984.60	1983.45	1979.17	6	0.12	5	5	83.33
IWEL	EQ	28-Apr-2023	1087.50	1078.15	1119.00	1072.05	1087.00	1098.70	1105.93	1110	12.28	314	659	59.37
IZMO	EQ	28-Apr-2023	124.70	125.05	126.60	122.00	124.00	124.65	124.47	119951	149.31	1493	65884	54.93
J&KBANK	EQ	28-Apr-2023	54.35	54.70	58.50	54.55	58.40	58.20	57.36	17476916	10025.25	33341	7243652	41.45
JAGRAN	EQ	28-Apr-2023	73.00	73.65	74.20	73.00	73.40	73.35	73.55	105151	77.34	1009	71552	68.05
JAGSNPHARM	EQ	28-Apr-2023	339.80	344.80	347.85	340.50	343.00	342.85	342.79	11815	40.50	440	9559	80.91
JAIBALAJI	EQ	28-Apr-2023	57.65	58.00	63.40	57.00	61.25	59.80	60.94	1249756	761.59	9804	541024	43.29
JAICORPLTD	EQ	28-Apr-2023	147.05	148.05	151.00	147.50	148.50	148.50	148.99	809347	1205.83	7068	205735	25.42
JAINAM	SM	28-Apr-2023	151.50	155.00	155.00	144.00	144.00	144.00	148.00	3000	4.44	3	3000	100.00
JAIPURKURT	EQ	28-Apr-2023	96.65	98.00	98.00	87.70	88.20	89.60	91.24	41195	37.59	578	34730	84.31
JAKHARIA	SM	28-Apr-2023	54.50	57.20	57.20	57.20	57.20	57.20	57.20	4000	2.29	3	4000	100.00
JAMNAAUTO	EQ	28-Apr-2023	103.50	104.45	105.30	103.70	104.70	104.65	104.55	273035	285.47	3691	125196	45.85
JASH	EQ	28-Apr-2023	949.00	950.00	950.00	915.00	915.00	929.10	929.77	6406	59.56	780	3244	50.64
JAYAGROGN	EQ	28-Apr-2023	167.55	168.35	170.70	166.10	170.00	169.50	169.01	18635	31.49	311	13592	72.94
JAYBARMARU	EQ	28-Apr-2023	151.50	151.40	154.50	148.80	152.70	152.20	152.42	40524	61.77	900	16938	41.80
JAYNECOIND	EQ	28-Apr-2023	22.40	22.55	23.00	22.55	22.95	22.90	22.76	141129	32.11	392	83583	59.22
JAYSREETEA	EQ	28-Apr-2023	87.25	87.20	88.60	87.20	87.20	87.40	87.70	18159	15.93	342	11598	63.87
JBCHEPHARM	EQ	28-Apr-2023	2129.15	2140.00	2152.00	2111.55	2111.55	2129.85	2141.22	114041	2441.87	5825	96849	84.92
JBMA	EQ	28-Apr-2023	804.00	806.30	825.00	795.10	800.60	802.65	810.71	379984	3080.56	11741	121967	32.10
JCHAC	EQ	28-Apr-2023	1122.85	1128.50	1129.25	1112.25	1120.00	1121.30	1121.03	9268	103.90	1691	5181	55.90
JETAIRWAYS	BZ	28-Apr-2023	58.95	58.95	58.95	58.50	58.80	58.75	58.73	46370	27.23	425	-	-
JETFREIGHT	EQ	28-Apr-2023	11.95	12.05	12.05	11.45	11.55	11.50	11.67	922032	107.63	1285	424663	46.06
JFLLIFE	SM	28-Apr-2023	43.50	43.50	43.70	43.50	43.70	43.70	43.60	4000	1.74	2	4000	100.00
JHS	EQ	28-Apr-2023	17.45	17.80	17.80	17.35	17.75	17.70	17.70	30021	5.31	125	20171	67.19
JINDALPHOT	EQ	28-Apr-2023	333.65	335.25	338.60	329.85	335.60	331.70	333.31	7475	24.91	634	3433	45.93
JINDALPOLY	EQ	28-Apr-2023	619.60	622.75	632.70	616.50	624.00	625.20	624.30	44646	278.72	3573	16081	36.02
JINDALSAW	EQ	28-Apr-2023	162.60	163.00	164.80	160.55	163.60	163.55	162.55	1165476	1894.52	9505	450807	38.68
JINDALSTEL	EQ	28-Apr-2023	579.45	581.85	585.20	578.00	582.00	582.85	581.43	1733781	10080.67	23185	933496	53.84
JINDRILL	EQ	28-Apr-2023	304.00	305.60	308.80	300.10	301.00	301.90	304.26	43115	131.18	1892	22254	51.62
JINDWORLD	EQ	28-Apr-2023	358.00	361.45	369.95	357.35	359.60	361.65	365.35	59061	215.78	1941	11958	20.25
JISLDVREQS	EQ	28-Apr-2023	18.05	18.10	18.25	18.00	18.05	18.20	18.17	3166	0.58	91	2801	88.47
JISLJALEQS	EQ	28-Apr-2023	35.15	35.40	36.30	34.95	35.40	35.35	35.53	2860247	1016.31	5066	1257190	43.95
JITFINFRA	BE	28-Apr-2023	132.65	132.60	134.70	128.50	133.80	132.10	131.04	25926	33.97	174	-	-
JKCEMENT	EQ	28-Apr-2023	2924.90	2938.00	3000.00	2922.00	3000.00	2993.30	2963.42	106460	3154.85	11442	18449	17.33
JKIL	EQ	28-Apr-2023	274.50	274.50	277.70	272.00	274.00	272.70	274.67	87781	241.11	2968	56821	64.73
JKLAKSHMI	EQ	28-Apr-2023	784.65	793.60	798.45	776.65	780.00	782.15	787.51	116819	919.96	8717	52012	44.52
JKPAPER	EQ	28-Apr-2023	372.00	373.00	379.05	372.10	377.50	377.30	376.54	514319	1936.62	11474	228073	44.34
JKTYRE	EQ	28-Apr-2023	170.90	170.90	181.30	170.55	179.35	178.60	178.05	4516252	8041.08	34521	1232250	27.28
JMA	EQ	28-Apr-2023	62.80	64.00	64.80	63.05	64.80	64.50	64.15	18816	12.07	166	11102	59.00
JMFINANCIL	EQ	28-Apr-2023	60.20	60.95	62.95	60.40	60.95	60.65	61.28	4467366	2737.75	12684	2643489	59.17
JOCIL	EQ	28-Apr-2023	187.45	187.35	190.60	185.10	189.40	188.40	188.15	7885	14.84	206	6405	81.23
JPASSOCIAT	EQ	28-Apr-2023	7.55	7.55	7.70	7.40	7.50	7.45	7.53	5860729	441.55	3352	2909501	49.64
JPOLYINVST	EQ	28-Apr-2023	514.85	516.65	522.10	511.10	520.00	516.30	517.70	3642	18.85	352	2441	67.02
JPPOWER	EQ	28-Apr-2023	5.85	5.90	6.00	5.80	5.90	5.85	5.88	14516609	853.92	6975	5379364	37.06
JSL	EQ	28-Apr-2023	280.25	286.00	287.80	273.60	283.00	281.90	278.68	973098	2711.80	20827	553571	56.89
JSLL	SM	28-Apr-2023	295.50	304.90	304.90	298.00	300.00	299.00	300.89	10000	30.09	6	10000	100.00
JSWENERGY	EQ	28-Apr-2023	256.55	258.45	262.25	257.10	259.25	260.70	260.83	779466	2033.06	9942	436294	55.97
JSWHL	EQ	28-Apr-2023	4312.90	4349.95	4384.80	4302.30	4345.00	4339.15	4349.79	2318	100.83	579	1498	64.62
JSWISPL	EQ	28-Apr-2023	33.00	33.15	33.20	32.70	32.75	32.90	32.99	662559	218.57	1398	283955	42.86
JSWSTEEL	EQ	28-Apr-2023	732.10	736.00	736.00	721.55	726.60	725.30	726.14	1593083	11568.00	31868	670390	42.08
JTEKTINDIA	EQ	28-Apr-2023	104.25	105.00	110.95	104.50	109.40	108.60	109.15	776727	847.77	13233	367718	47.34
JTLIND	EQ	28-Apr-2023	330.95	335.90	337.95	326.40	329.90	329.15	331.06	198588	657.45	6818	117994	59.42
JUBLFOOD	EQ	28-Apr-2023	444.90	444.90	448.00	442.40	446.65	446.45	445.27	1572590	7002.20	28168	813592	51.74
JUBLINDS	EQ	28-Apr-2023	411.75	413.90	417.50	408.10	410.00	410.90	411.96	4311	17.76	455	1988	46.11
JUBLINGREA	EQ	28-Apr-2023	411.90	412.00	423.90	410.00	420.30	421.45	418.33	510639	2136.14	10846	302409	59.22
JUBLPHARMA	EQ	28-Apr-2023	301.10	301.90	313.40	301.90	310.05	311.75	308.47	97471	300.67	5057	46754	47.97
JUNIORBEES	EQ	28-Apr-2023	413.08	415.60	418.94	413.20	418.35	418.39	416.43	135304	563.44	5327	83585	61.78
JUSTDIAL	EQ	28-Apr-2023	670.05	673.00	677.95	669.00	672.00	675.00	674.55	134631	908.15	3600	71461	53.08
JWL	EQ	28-Apr-2023	108.00	109.15	110.60	104.80	105.50	105.15	106.60	565595	602.90	4862	383027	67.72
JYOTHYLAB	EQ	28-Apr-2023	194.00	192.90	195.75	192.15	194.00	194.75	194.78	162446	316.41	3829	113944	70.14
JYOTISTRUC	BZ	28-Apr-2023	7.10	6.90	7.00	6.75	7.00	6.95	6.87	535250	36.78	374	-	-
KABRAEXTRU	EQ	28-Apr-2023	500.15	504.00	508.20	500.00	502.50	501.35	502.60	37892	190.45	4422	17104	45.14
KAJARIACER	EQ	28-Apr-2023	1101.05	1108.60	1108.60	1088.05	1095.00	1094.80	1100.07	89653	986.25	11811	60771	67.78
KAKATCEM	EQ	28-Apr-2023	205.25	204.15	207.95	203.10	205.00	206.40	205.60	4308	8.86	203	3484	80.87
KALPATPOWR	EQ	28-Apr-2023	534.05	536.40	542.00	534.45	540.00	539.95	538.81	97941	527.72	6767	47178	48.17
KALYANIFRG	BE	28-Apr-2023	255.00	252.00	254.50	250.05	251.15	251.30	251.18	1172	2.94	45	-	-
KALYANKJIL	EQ	28-Apr-2023	101.70	102.20	107.20	102.05	103.20	102.70	104.60	6799696	7112.78	35610	2207708	32.47
KAMATHOTEL	EQ	28-Apr-2023	173.00	174.80	178.90	170.25	174.00	174.35	173.83	99220	172.47	1370	55712	56.15
KAMDHENU	EQ	28-Apr-2023	341.10	342.70	356.00	341.15	347.90	345.85	347.52	282736	982.57	5571	51806	18.32
KAMOPAINTS	EQ	28-Apr-2023	236.80	236.05	237.95	224.25	226.50	227.15	233.02	294958	687.31	5374	87302	29.60
KANANIIND	EQ	28-Apr-2023	7.05	7.10	7.20	6.90	6.95	6.95	7.00	45630	3.19	242	36588	80.18
KANDARP	SM	28-Apr-2023	18.95	18.75	19.00	18.75	19.00	19.00	18.88	8000	1.51	2	8000	100.00
KANORICHEM	EQ	28-Apr-2023	117.90	118.45	118.45	115.70	117.50	117.60	117.72	18411	21.67	201	15710	85.33
KANPRPLA	EQ	28-Apr-2023	92.60	91.15	95.75	91.15	93.10	93.65	94.30	12137	11.44	238	5466	45.04
KANSAINER	EQ	28-Apr-2023	379.95	381.80	385.30	379.50	380.00	380.15	381.40	132392	504.94	11593	84403	63.75
KAPSTON	EQ	28-Apr-2023	137.10	137.10	139.90	133.00	135.00	136.30	136.32	4012	5.47	387	2247	56.01
KARMAENG	BE	28-Apr-2023	35.90	35.10	35.90	35.10	35.10	35.15	35.17	1888	0.66	18	-	-
KARURVYSYA	EQ	28-Apr-2023	95.65	96.00	98.35	96.00	97.55	97.80	97.61	2699641	2635.14	13395	1589270	58.87
KAUSHALYA	EQ	28-Apr-2023	4.40	4.40	4.40	4.10	4.25	4.25	4.24	25742	1.09	153	19115	74.26
KAVVERITEL	EQ	28-Apr-2023	5.25	5.40	5.40	5.20	5.25	5.25	5.27	5877	0.31	73	3644	62.00
KAYA	EQ	28-Apr-2023	308.30	310.00	346.00	304.00	335.45	336.20	331.44	147511	488.91	5930	55320	37.50
KAYNES	EQ	28-Apr-2023	978.30	980.00	994.50	970.10	981.10	987.45	987.12	85768	846.63	7227	50750	59.17
KBCGLOBAL	BE	28-Apr-2023	2.15	2.15	2.25	2.10	2.25	2.25	2.22	3298741	73.30	981	-	-
KCK	SM	28-Apr-2023	22.25	22.70	22.75	22.70	22.75	22.75	22.73	8000	1.82	2	8000	100.00
KCP	EQ	28-Apr-2023	104.20	104.30	106.20	104.00	106.00	105.80	105.29	80832	85.11	1426	41717	51.61
KCPSUGIND	EQ	28-Apr-2023	25.55	25.80	25.90	25.40	25.70	25.55	25.64	172081	44.12	818	88755	51.58
KDDL	EQ	28-Apr-2023	1097.15	1096.05	1149.00	1096.05	1125.85	1121.80	1124.73	30485	342.87	4339	13994	45.90
KEC	EQ	28-Apr-2023	457.65	459.80	462.05	457.30	458.55	458.95	459.76	432601	1988.94	8558	140854	32.56
KECL	EQ	28-Apr-2023	100.90	101.60	103.40	98.35	99.45	99.65	100.48	1905846	1915.03	16753	632383	33.18
KEEPLEARN	BE	28-Apr-2023	3.50	3.60	3.65	3.50	3.65	3.65	3.59	16749	0.60	49	-	-
KEI	EQ	28-Apr-2023	1898.35	1900.45	1922.55	1883.05	1893.00	1895.05	1900.08	275394	5232.70	14406	189196	68.70
KELLTONTEC	EQ	28-Apr-2023	58.95	60.45	63.95	58.50	59.95	59.50	60.99	929080	566.67	6498	433843	46.70
KENNAMET	EQ	28-Apr-2023	2305.45	2338.80	2340.00	2263.00	2293.00	2282.20	2294.12	7037	161.44	1607	3907	55.52
KERNEX	BE	28-Apr-2023	273.95	270.00	277.80	266.20	274.90	274.95	271.74	7221	19.62	140	-	-
KESORAMIND	EQ	28-Apr-2023	62.25	62.65	62.85	60.85	60.90	61.30	61.88	518950	321.14	3828	336854	64.91
KEYFINSERV	EQ	28-Apr-2023	95.10	96.50	103.80	96.50	101.00	100.35	100.44	36180	36.34	811	14686	40.59
KFINTECH	EQ	28-Apr-2023	314.70	315.65	317.50	313.05	314.75	314.05	314.74	58369	183.71	2098	35163	60.24
KHADIM	EQ	28-Apr-2023	229.60	231.55	234.80	224.25	226.25	225.80	228.81	54834	125.47	3059	23628	43.09
KHAICHEM	EQ	28-Apr-2023	75.55	77.90	77.90	75.20	76.55	75.95	76.45	161137	123.20	1949	94330	58.54
KHAITANLTD	EQ	28-Apr-2023	38.95	40.30	40.30	38.70	38.80	38.90	39.31	6740	2.65	106	5063	75.12
KHANDSE	EQ	28-Apr-2023	24.35	24.50	24.90	23.25	23.70	24.05	24.16	6847	1.65	92	5594	81.70
KICL	EQ	28-Apr-2023	1779.00	1793.90	1797.00	1752.00	1785.00	1789.10	1779.72	1187	21.13	229	642	54.09
KILITCH	EQ	28-Apr-2023	172.75	173.05	176.55	165.40	175.05	174.25	169.85	25598	43.48	700	15619	61.02
KIMS	EQ	28-Apr-2023	1466.40	1471.10	1520.00	1471.10	1512.20	1510.55	1497.26	10531	157.68	1927	5762	54.71
KINGFA	EQ	28-Apr-2023	1658.95	1667.25	1683.30	1630.10	1662.20	1652.90	1650.81	6768	111.73	1200	4093	60.48
KIOCL	EQ	28-Apr-2023	193.40	193.05	196.45	193.05	195.70	195.05	195.10	21728	42.39	883	11519	53.01
KIRIINDUS	EQ	28-Apr-2023	294.05	296.15	304.40	295.00	295.10	296.45	299.45	170672	511.08	7279	52709	30.88
KIRLFER	EQ	28-Apr-2023	423.50	424.35	431.70	410.50	410.50	413.45	418.69	194391	813.90	9896	84702	43.57
KIRLOSBROS	EQ	28-Apr-2023	420.60	422.00	427.80	421.50	426.35	425.10	424.44	69593	295.38	3434	28604	41.10
KIRLOSENG	EQ	28-Apr-2023	396.20	399.00	401.75	392.20	394.00	393.85	397.26	164344	652.88	8414	119419	72.66
KIRLOSIND	EQ	28-Apr-2023	2539.50	2564.90	2615.75	2540.00	2560.00	2567.00	2579.89	3928	101.34	1215	1792	45.62
KIRLPNU	EQ	28-Apr-2023	585.25	580.55	603.05	554.50	587.40	592.65	582.45	216752	1262.48	10589	145563	67.16
KITEX	EQ	28-Apr-2023	160.60	161.80	162.40	159.10	160.25	160.05	160.64	91036	146.24	1625	53199	58.44
KKCL	EQ	28-Apr-2023	460.90	460.90	472.00	458.10	462.30	463.35	463.53	166389	771.27	6752	64112	38.53
KMSUGAR	EQ	28-Apr-2023	29.25	29.25	29.70	28.65	29.00	28.85	29.20	315647	92.16	1392	177558	56.25
KNAGRI	SM	28-Apr-2023	134.45	128.55	132.00	128.55	131.50	131.50	131.18	11200	14.69	7	8000	71.43
KNRCON	EQ	28-Apr-2023	240.05	240.85	242.30	238.50	240.20	240.20	240.36	183312	440.61	3480	117037	63.85
KOHINOOR	EQ	28-Apr-2023	41.10	42.60	43.15	42.20	43.15	43.15	42.95	278052	119.43	810	224390	80.70
KOKUYOCMLN	EQ	28-Apr-2023	74.55	75.00	78.70	74.05	78.25	77.95	77.26	152646	117.93	1567	93909	61.52
KOLTEPATIL	EQ	28-Apr-2023	253.15	254.45	261.60	251.50	252.40	252.35	255.46	437619	1117.94	11168	222481	50.84
KOPRAN	EQ	28-Apr-2023	155.10	156.00	156.05	150.15	153.75	152.80	152.52	108850	166.01	2869	61173	56.20
KORE	SM	28-Apr-2023	187.00	191.85	192.00	187.00	187.00	187.00	188.99	10000	18.90	9	8000	80.00
KOTAKALPHA	EQ	28-Apr-2023	26.66	26.75	26.80	26.56	26.77	26.74	26.71	188278	50.29	562	133075	70.68
KOTAKBANK	EQ	28-Apr-2023	1908.60	1906.00	1943.30	1896.10	1933.00	1938.05	1922.97	4367612	83987.80	112897	1870705	42.83
KOTAKBKETF	EQ	28-Apr-2023	436.28	440.00	440.00	434.31	438.20	437.59	436.42	7127	31.10	301	2825	39.64
KOTAKCONS	EQ	28-Apr-2023	73.91	74.50	75.25	74.50	74.89	74.89	74.53	1560	1.16	14	1452	93.08
KOTAKGOLD	EQ	28-Apr-2023	51.64	51.63	51.63	51.32	51.38	51.42	51.45	131534	67.67	655	91453	69.53
KOTAKIT	EQ	28-Apr-2023	28.34	28.45	28.74	28.41	28.72	28.65	28.61	217675	62.28	652	133841	61.49
KOTAKLOVOL	EQ	28-Apr-2023	13.54	13.87	13.87	13.37	13.57	13.56	13.56	607	0.08	69	445	73.31
KOTAKMID50	EQ	28-Apr-2023	89.02	89.26	90.35	89.00	90.35	90.02	89.34	11079	9.90	61	6207	56.02
KOTAKMNC	EQ	28-Apr-2023	19.70	19.70	19.93	19.49	19.71	19.75	19.67	22273	4.38	46	13305	59.74
KOTAKNIFTY	EQ	28-Apr-2023	190.94	191.59	193.06	190.49	191.78	192.40	191.25	28062	53.67	396	23772	84.71
KOTAKNV20	EQ	28-Apr-2023	102.41	102.14	103.36	102.14	103.36	103.24	102.96	3500	3.60	91	2772	79.20
KOTAKPSUBK	EQ	28-Apr-2023	402.91	406.21	414.28	404.24	410.10	412.37	408.13	32597	133.04	562	19121	58.66
KOTAKSILVE	EQ	28-Apr-2023	74.13	74.01	74.59	73.51	73.81	73.80	73.85	5151	3.80	55	3737	72.55
KOTARISUG	EQ	28-Apr-2023	39.05	39.00	39.70	39.00	39.35	39.30	39.41	87375	34.44	679	65576	75.05
KOTHARIPET	EQ	28-Apr-2023	64.95	65.15	65.90	63.70	64.20	64.00	64.63	41728	26.97	619	25038	60.00
KOTHARIPRO	EQ	28-Apr-2023	116.15	116.00	116.50	113.70	116.10	115.40	115.72	1761	2.04	87	1148	65.19
KOTYARK	SM	28-Apr-2023	520.80	515.00	516.85	480.00	505.00	500.10	500.20	19800	99.04	91	13000	65.66
KOVAI	EQ	28-Apr-2023	1953.90	1980.20	1990.00	1950.10	1965.15	1962.80	1976.45	2975	58.80	526	2392	80.40
KPIGREEN	EQ	28-Apr-2023	508.85	512.90	512.90	492.15	503.95	506.05	502.79	314800	1582.78	12644	108721	34.54
KPITTECH	EQ	28-Apr-2023	919.55	932.00	942.50	910.50	914.35	916.80	923.73	1332189	12305.84	31984	303565	22.79
KPRMILL	EQ	28-Apr-2023	607.60	613.00	613.00	596.10	601.15	600.95	601.97	174866	1052.64	8030	61602	35.23
KRBL	EQ	28-Apr-2023	386.40	387.10	398.65	383.85	395.00	396.25	393.50	622351	2448.96	13389	257257	41.34
KREBSBIO	BE	28-Apr-2023	71.00	71.00	73.90	70.60	71.00	71.00	71.50	4379	3.13	55	-	-
KRIDHANINF	BE	28-Apr-2023	2.45	2.40	2.50	2.35	2.40	2.35	2.39	128745	3.08	150	-	-
KRISHANA	EQ	28-Apr-2023	472.00	475.75	479.00	468.60	470.00	470.40	472.78	31393	148.42	811	23296	74.21
KRISHIVAL	SM	28-Apr-2023	289.80	276.00	299.80	276.00	299.80	296.10	292.08	2500	7.30	5	2500	100.00
KRISHNADEF	SM	28-Apr-2023	162.90	162.90	170.00	162.90	170.00	169.15	167.44	20000	33.49	20	20000	100.00
KRITI	EQ	28-Apr-2023	103.05	104.00	104.30	101.10	101.80	102.00	102.67	11414	11.72	208	9376	82.14
KRITIKA	EQ	28-Apr-2023	11.55	11.95	11.95	11.50	11.60	11.60	11.65	111179	12.95	414	84957	76.41
KRITINUT	EQ	28-Apr-2023	46.95	47.20	48.15	46.70	47.55	47.35	47.30	24020	11.36	400	13291	55.33
KRSNAA	EQ	28-Apr-2023	508.85	511.45	511.50	497.00	507.00	506.00	504.71	81718	412.44	5616	43324	53.02
KSB	EQ	28-Apr-2023	2227.15	2226.00	2257.90	2223.00	2255.00	2250.55	2236.88	20117	449.99	3329	10494	52.16
KSCL	EQ	28-Apr-2023	534.00	536.70	537.10	526.05	531.00	531.60	529.87	27304	144.68	2257	13625	49.90
KSHITIJPOL	EQ	28-Apr-2023	17.00	16.95	17.50	16.15	16.15	16.15	16.42	1169353	192.00	2721	870079	74.41
KSL	EQ	28-Apr-2023	321.80	321.00	335.85	316.15	331.05	331.75	331.14	293818	972.95	7018	45775	15.58
KSOLVES	EQ	28-Apr-2023	613.00	619.95	624.40	609.10	615.00	611.45	613.29	29175	178.93	1986	15125	51.84
KTKBANK	EQ	28-Apr-2023	130.70	131.00	136.45	131.00	134.70	134.65	134.46	2520745	3389.40	20358	1289500	51.16
KUANTUM	EQ	28-Apr-2023	147.95	148.05	152.00	147.85	150.20	149.75	150.54	203683	306.62	2042	35614	17.49
L&TFH	EQ	28-Apr-2023	90.85	91.25	92.95	91.00	92.55	92.55	92.19	6058319	5584.93	20447	2381089	39.30
L&TFINANCE	NC	28-Apr-2023	1027.00	1025.25	1025.25	1025.00	1025.00	1025.00	1025.04	61	0.63	3	61	100.00
L&TFINANCE	NE	28-Apr-2023	1017.60	1020.55	1020.55	1018.00	1018.55	1018.55	1018.19	333	3.39	11	333	100.00
L&TFINANCE	NO	28-Apr-2023	1015.00	1005.66	1008.11	1005.66	1008.11	1008.11	1005.67	284	2.86	3	284	100.00
L&TFINANCE	NQ	28-Apr-2023	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	152	1.54	2	152	100.00
L&TFINANCE	NU	28-Apr-2023	1047.00	1049.99	1049.99	1049.00	1049.00	1049.00	1049.25	196	2.06	4	196	100.00
L&TFINANCE	NW	28-Apr-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
LAGNAM	EQ	28-Apr-2023	55.85	56.00	56.95	55.30	55.50	55.80	55.90	17664	9.87	355	8390	47.50
LAL	EQ	28-Apr-2023	151.35	158.90	158.90	155.00	158.90	158.90	158.90	8392	13.33	123	8161	97.25
LALPATHLAB	EQ	28-Apr-2023	1931.40	1922.90	1961.50	1915.00	1950.90	1954.50	1934.71	136510	2641.08	14433	46676	34.19
LAMBODHARA	EQ	28-Apr-2023	223.60	227.00	228.00	216.40	217.05	219.05	221.35	122422	270.98	3615	60041	49.04
LANCER	EQ	28-Apr-2023	149.05	151.95	154.00	147.60	149.70	149.70	149.39	219488	327.89	4563	131925	60.11
LANDMARK	EQ	28-Apr-2023	567.20	575.40	588.90	569.55	577.00	577.95	579.26	44089	255.39	3297	21284	48.28
LAOPALA	EQ	28-Apr-2023	367.75	368.45	385.00	365.60	384.00	383.75	380.09	315171	1197.94	10186	152584	48.41
LASA	EQ	28-Apr-2023	24.90	24.40	25.40	24.40	24.50	24.55	24.71	34379	8.50	284	22384	65.11
LATENTVIEW	EQ	28-Apr-2023	358.55	359.95	362.50	357.20	360.00	360.40	360.33	151617	546.32	5082	70186	46.29
LAURUSLABS	EQ	28-Apr-2023	292.05	280.00	311.40	278.85	307.40	307.60	299.37	15852450	47457.18	135197	5179650	32.67
LAXMICOT	EQ	28-Apr-2023	22.10	22.00	22.65	21.35	21.90	21.75	22.00	39451	8.68	307	12251	31.05
LAXMIMACH	EQ	28-Apr-2023	10530.00	10625.30	10805.00	10430.10	10800.00	10673.80	10561.99	26281	2775.80	3754	19421	73.90
LCCINFOTEC	EQ	28-Apr-2023	1.65	1.65	1.70	1.65	1.65	1.70	1.69	97459	1.64	71	88981	91.30
LEMERITE	SM	28-Apr-2023	58.50	59.00	60.00	58.20	58.80	58.80	59.32	20800	12.34	13	20800	100.00
LEMONTREE	EQ	28-Apr-2023	87.05	87.70	90.40	86.55	88.20	88.05	88.58	8790007	7785.99	33461	2443016	27.79
LEXUS	EQ	28-Apr-2023	72.80	72.85	73.90	69.80	71.00	72.25	71.78	9242	6.63	171	4882	52.82
LFIC	EQ	28-Apr-2023	107.45	108.40	110.50	107.45	107.85	107.80	108.93	1624	1.77	47	1233	75.92
LGBBROSLTD	EQ	28-Apr-2023	862.40	864.00	877.95	863.00	871.00	869.75	870.81	46315	403.32	2754	28661	61.88
LGBFORGE	EQ	28-Apr-2023	8.85	9.15	9.15	8.60	8.70	8.70	8.82	109811	9.68	321	85733	78.07
LIBAS	EQ	28-Apr-2023	12.10	12.40	12.40	11.75	12.05	12.00	11.99	76477	9.17	377	48140	62.95
LIBERTSHOE	EQ	28-Apr-2023	241.35	242.95	244.50	236.00	238.40	237.95	241.11	144188	347.65	3117	54220	37.60
LICHSGFIN	EQ	28-Apr-2023	339.75	340.10	345.50	338.75	344.00	344.20	342.04	2562027	8763.16	20699	1651169	64.45
LICI	EQ	28-Apr-2023	545.70	548.50	552.80	546.55	550.25	549.90	549.86	1231240	6770.13	24571	624239	50.70
LICNETFGSC	EQ	28-Apr-2023	23.58	23.58	23.98	23.50	23.56	23.64	23.62	24711	5.84	78	22256	90.07
LICNETFN50	EQ	28-Apr-2023	192.47	192.60	194.25	192.54	194.25	193.70	193.35	6045	11.69	59	6026	99.69
LICNETFSEN	EQ	28-Apr-2023	656.00	659.00	661.00	657.01	661.00	660.45	659.82	30	0.20	26	30	100.00
LICNFNHGP	EQ	28-Apr-2023	188.75	188.80	190.40	188.80	190.40	190.02	190.04	939	1.78	27	833	88.71
LIKHITHA	EQ	28-Apr-2023	287.75	289.00	291.45	280.10	285.35	285.55	286.09	152903	437.44	8446	71973	47.07
LINC	EQ	28-Apr-2023	627.50	633.95	633.95	599.05	603.00	601.60	611.75	47074	287.98	6256	30686	65.19
LINCOLN	EQ	28-Apr-2023	392.95	392.95	397.95	389.00	392.80	391.85	394.07	49054	193.31	2559	29527	60.19
LINDEINDIA	EQ	28-Apr-2023	3916.40	3937.55	4005.00	3912.05	4000.75	3984.45	3957.01	30440	1204.51	7352	17284	56.78
LIQUIDBEES	EQ	28-Apr-2023	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	1914075	19140.77	10294	1498061	78.27
LIQUIDETF	EQ	28-Apr-2023	1000.00	1000.01	1000.01	999.99	1000.01	999.99	1000.00	107202	1072.02	212	73594	68.65
LLOYDS	SM	28-Apr-2023	45.00	46.00	47.50	46.00	46.00	46.00	46.38	12000	5.57	4	12000	100.00
LODHA	EQ	28-Apr-2023	940.50	951.00	952.20	916.05	926.00	928.90	927.24	702186	6510.98	35653	391478	55.75
LOKESHMACH	EQ	28-Apr-2023	127.20	128.45	134.35	126.05	130.90	130.45	130.42	157369	205.24	3094	84415	53.64
LOTUSEYE	EQ	28-Apr-2023	62.60	62.60	63.00	62.00	62.30	62.05	62.24	1444	0.90	51	1126	77.98
LOVABLE	EQ	28-Apr-2023	108.60	109.40	109.95	105.15	106.80	107.05	107.50	24689	26.54	856	15384	62.31
LOYALTEX	EQ	28-Apr-2023	668.80	659.65	700.05	654.05	675.00	675.00	667.46	141	0.94	36	47	33.33
LPDC	EQ	28-Apr-2023	5.90	6.00	6.20	5.90	6.05	6.00	6.00	35597	2.14	215	29528	82.95
LRRPL	SM	28-Apr-2023	36.75	37.95	37.95	36.20	36.20	36.20	36.90	24000	8.86	4	24000	100.00
LSIL	EQ	28-Apr-2023	20.30	20.30	21.50	19.60	21.20	21.25	20.88	10458125	2183.84	11320	3276540	31.33
LT	EQ	28-Apr-2023	2305.60	2312.30	2369.00	2312.30	2360.00	2364.40	2346.47	2884961	67694.72	109342	1799875	62.39
LTGILTBEES	EQ	28-Apr-2023	23.89	23.89	23.90	23.81	23.86	23.83	23.87	148549	35.47	173	108479	73.03
LTIM	EQ	28-Apr-2023	4320.15	4335.00	4443.45	4284.45	4411.00	4419.45	4395.00	1138300	50028.31	102388	568572	49.95
LTTS	EQ	28-Apr-2023	3731.00	3731.00	3873.50	3721.00	3788.00	3775.25	3812.37	855661	32620.98	61476	152809	17.86
LUMAXIND	EQ	28-Apr-2023	2050.75	2062.00	2106.20	2040.00	2054.00	2050.15	2061.82	19006	391.87	2631	10468	55.08
LUMAXTECH	EQ	28-Apr-2023	312.50	314.10	319.00	310.80	312.85	312.40	313.05	172951	541.42	5794	73790	42.67
LUPIN	EQ	28-Apr-2023	693.75	699.35	710.35	696.00	707.10	709.50	705.61	957872	6758.87	24917	332019	34.66
LUXIND	EQ	28-Apr-2023	1360.60	1366.00	1377.80	1350.55	1369.00	1362.10	1364.88	42263	576.84	4428	13647	32.29
LXCHEM	EQ	28-Apr-2023	277.80	281.00	285.20	278.20	281.20	281.15	281.01	642206	1804.65	12924	226234	35.23
LYKALABS	EQ	28-Apr-2023	103.65	103.70	104.35	102.80	103.20	103.05	103.68	64989	67.38	920	44555	68.56
LYPSAGEMS	EQ	28-Apr-2023	4.35	4.40	4.55	4.20	4.55	4.40	4.31	11795	0.51	79	10353	87.77
M&M	EQ	28-Apr-2023	1224.00	1225.00	1228.75	1211.50	1225.10	1226.90	1222.57	2333102	28523.81	94563	1448571	62.09
M&MFIN	EQ	28-Apr-2023	256.85	257.95	259.70	253.10	259.10	259.00	257.25	4029363	10365.48	30790	1681632	41.73
M&MFIN	N2	28-Apr-2023	1107.97	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	265	2.91	2	265	100.00
MAANALU	EQ	28-Apr-2023	196.05	197.95	203.00	197.00	200.40	200.70	199.64	14781	29.51	798	8440	57.10
MACPOWER	EQ	28-Apr-2023	304.40	311.85	311.85	303.10	306.10	306.40	305.77	8409	25.71	328	5988	71.21
MADHAV	EQ	28-Apr-2023	43.00	43.70	44.80	42.60	44.30	43.70	43.54	15265	6.65	319	8270	54.18
MADHAVBAUG	SM	28-Apr-2023	236.25	228.30	228.30	228.20	228.20	228.20	228.25	1600	3.65	2	1600	100.00
MADHUCON	BE	28-Apr-2023	4.85	4.85	4.95	4.60	4.75	4.65	4.66	67439	3.14	95	-	-
MADRASFERT	EQ	28-Apr-2023	72.25	72.75	73.70	72.15	72.60	72.75	72.94	978643	713.79	6244	210087	21.47
MAESGETF	EQ	28-Apr-2023	28.81	28.92	29.19	28.84	29.09	29.09	28.99	5204	1.51	61	3415	65.62
MAFANG	EQ	28-Apr-2023	47.94	48.97	49.28	48.94	49.15	49.14	49.14	580066	285.05	2005	374887	64.63
MAFSETF	EQ	28-Apr-2023	19.20	19.50	19.50	19.10	19.26	19.25	19.19	350455	67.26	541	206885	59.03
MAGADSUGAR	EQ	28-Apr-2023	379.10	379.95	384.00	374.00	376.95	375.60	379.42	16336	61.98	675	10519	64.39
MAGNUM	EQ	28-Apr-2023	29.90	30.75	30.75	29.70	30.00	29.80	29.90	31915	9.54	421	23369	73.22
MAGOLDETF	EQ	28-Apr-2023	60.50	62.05	62.05	59.60	60.00	60.15	60.09	7353	4.42	57	6615	89.96
MAGS813ETF	EQ	28-Apr-2023	24.04	24.05	24.05	24.05	24.05	24.05	24.05	250	0.06	1	250	100.00
MAHABANK	EQ	28-Apr-2023	29.70	29.80	30.40	29.70	30.15	30.20	30.09	23532983	7080.00	18782	5512607	23.43
MAHAPEXLTD	EQ	28-Apr-2023	100.20	103.00	103.00	96.50	101.90	98.05	98.65	4241	4.18	187	1619	38.17
MAHASTEEL	EQ	28-Apr-2023	65.35	65.30	74.45	63.10	68.30	70.60	68.24	165576	112.98	3466	77804	46.99
MAHEPC	EQ	28-Apr-2023	94.25	95.10	107.65	93.40	99.40	100.55	100.45	327355	328.82	2418	176829	54.02
MAHESHWARI	EQ	28-Apr-2023	84.75	85.80	86.00	84.60	85.00	85.05	85.48	63185	54.01	291	14625	23.15
MAHINDCIE	EQ	28-Apr-2023	406.80	408.00	415.75	392.50	399.85	398.80	406.68	3128310	12722.19	47884	1368024	43.73
MAHKTECH	EQ	28-Apr-2023	13.78	13.95	13.97	13.70	13.83	13.81	13.79	385861	53.22	947	257610	66.76
MAHLIFE	EQ	28-Apr-2023	363.80	366.50	374.95	359.35	372.00	372.10	365.39	562526	2055.39	8804	416020	73.96
MAHLOG	EQ	28-Apr-2023	368.50	370.50	372.00	367.45	369.50	369.85	369.70	43248	159.89	2306	24339	56.28
MAHSCOOTER	EQ	28-Apr-2023	4950.70	5004.00	5075.00	4966.85	5031.10	5052.40	5024.78	8616	432.93	1284	5913	68.63
MAHSEAMLES	EQ	28-Apr-2023	428.35	423.00	436.55	423.00	430.15	433.50	432.66	555150	2401.93	13249	372820	67.16
MAITHANALL	EQ	28-Apr-2023	884.45	888.90	913.45	880.00	905.00	906.30	899.91	40058	360.49	4045	21710	54.20
MALLCOM	EQ	28-Apr-2023	805.85	786.00	849.00	786.00	849.00	823.90	810.90	4226	34.27	448	3460	81.87
MALUPAPER	EQ	28-Apr-2023	29.85	29.90	30.30	29.40	30.00	29.90	29.96	13517	4.05	121	6685	49.46
MAM150ETF	EQ	28-Apr-2023	11.87	12.25	12.25	11.87	11.96	11.97	11.94	49872	5.95	272	36548	73.28
MAMFGETF	EQ	28-Apr-2023	83.22	83.55	84.20	83.48	84.20	84.15	83.80	5895	4.94	166	4484	76.06
MAN50ETF	EQ	28-Apr-2023	187.47	187.58	189.00	186.93	188.65	188.34	187.89	9667	18.16	146	6452	66.74
MANAKALUCO	EQ	28-Apr-2023	21.05	21.40	21.40	20.80	20.90	20.95	21.00	32400	6.80	333	24611	75.96
MANAKCOAT	EQ	28-Apr-2023	15.85	15.95	15.95	15.25	15.35	15.50	15.58	25542	3.98	261	20681	80.97
MANAKSIA	EQ	28-Apr-2023	121.70	120.55	129.10	120.55	127.65	127.90	125.82	280172	352.51	2223	129490	46.22
MANAKSTEEL	EQ	28-Apr-2023	39.90	40.20	41.45	38.60	39.00	39.25	39.77	129291	51.42	1051	71662	55.43
MANALIPETC	EQ	28-Apr-2023	72.40	73.00	75.80	72.40	73.60	73.70	74.26	948193	704.17	8702	385153	40.62
MANAPPURAM	EQ	28-Apr-2023	127.90	128.10	130.00	127.60	129.50	129.70	129.13	3292431	4251.51	15285	1348758	40.97
MANGALAM	EQ	28-Apr-2023	113.60	114.00	116.60	113.10	113.10	114.85	115.17	35381	40.75	396	11969	33.83
MANGCHEFER	EQ	28-Apr-2023	89.95	90.85	94.25	89.80	90.05	90.15	91.28	632020	576.93	4830	415729	65.78
MANGLMCEM	EQ	28-Apr-2023	285.30	287.00	292.70	282.15	288.00	290.00	287.85	46002	132.42	1806	33636	73.12
MANINDS	EQ	28-Apr-2023	91.70	92.20	96.00	91.70	94.40	94.30	94.19	132770	125.06	1932	56447	42.51
MANINFRA	EQ	28-Apr-2023	82.40	82.40	82.50	81.35	81.50	81.80	82.00	491553	403.08	1659	328866	66.90
MANOMAY	EQ	28-Apr-2023	136.55	139.30	141.40	135.00	138.90	136.50	136.91	8313	11.38	163	680	8.18
MANORAMA	EQ	28-Apr-2023	1100.70	1095.90	1109.95	1086.10	1109.95	1101.95	1101.49	2873	31.65	212	2539	88.37
MANORG	BE	28-Apr-2023	489.75	510.00	513.00	470.20	479.90	473.80	486.89	8508	41.42	328	-	-
MANUGRAPH	EQ	28-Apr-2023	18.30	17.85	18.30	17.70	17.85	17.85	18.03	37141	6.70	284	32971	88.77
MANV30F	EQ	28-Apr-2023	132.75	134.00	134.00	132.71	132.71	132.71	132.83	129	0.17	9	122	94.57
MANXT50	EQ	28-Apr-2023	393.10	394.26	399.58	394.26	398.42	398.22	397.28	9036	35.90	48	8695	96.23
MANYAVAR	EQ	28-Apr-2023	1256.20	1256.95	1276.70	1247.55	1265.00	1272.15	1266.49	33991	430.49	5147	17405	51.20
MAPMYINDIA	EQ	28-Apr-2023	1063.45	1063.25	1118.00	1054.55	1095.70	1098.20	1098.85	353190	3881.04	20236	189111	53.54
MARALOVER	EQ	28-Apr-2023	58.05	58.60	61.10	58.00	58.50	59.00	59.34	18579	11.03	330	11416	61.45
MARATHON	EQ	28-Apr-2023	308.40	311.70	313.90	305.00	305.00	305.55	308.37	32127	99.07	2518	17036	53.03
MARICO	EQ	28-Apr-2023	497.90	497.90	499.90	493.85	497.65	496.40	496.52	1293767	6423.77	31215	890666	68.84
MARINE	EQ	28-Apr-2023	47.90	48.80	48.80	46.00	46.30	46.50	47.48	972655	461.85	4050	584477	60.09
MARKSANS	EQ	28-Apr-2023	81.20	81.35	81.65	79.75	80.50	80.80	80.69	1650770	1331.95	5662	887415	53.76
MARSHALL	BE	28-Apr-2023	57.95	58.75	58.75	55.55	57.65	56.75	57.07	33485	19.11	245	-	-
MARUTI	EQ	28-Apr-2023	8542.95	8593.00	8612.45	8535.10	8606.00	8589.55	8576.85	387567	33241.06	53686	252718	65.21
MASFIN	EQ	28-Apr-2023	694.60	694.60	701.45	694.60	699.90	699.95	699.79	31814	222.63	1788	25050	78.74
MASPTOP50	EQ	28-Apr-2023	28.26	28.88	28.88	28.36	28.74	28.69	28.68	67754	19.43	399	58398	86.19
MASTEK	EQ	28-Apr-2023	1708.20	1719.75	1729.85	1710.25	1715.15	1720.85	1721.62	81467	1402.56	9332	43330	53.19
MATRIMONY	EQ	28-Apr-2023	526.40	526.90	536.25	526.40	529.00	529.40	530.83	4785	25.40	470	3278	68.51
MAWANASUG	EQ	28-Apr-2023	95.25	95.60	96.45	95.00	96.00	96.00	95.75	183643	175.84	2176	83855	45.66
MAXHEALTH	EQ	28-Apr-2023	452.20	454.00	462.10	449.00	456.00	460.05	455.74	1111659	5066.30	45022	742565	66.80
MAXIND	EQ	28-Apr-2023	92.30	93.20	95.90	93.20	95.00	94.95	94.91	116737	110.79	1555	74501	63.82
MAXVIL	EQ	28-Apr-2023	183.70	184.90	194.45	183.00	192.00	192.15	189.88	105663	200.63	1540	66033	62.49
MAYURUNIQ	EQ	28-Apr-2023	500.05	497.05	510.90	497.05	510.00	509.05	506.70	66664	337.78	3810	43739	65.61
MAZDA	EQ	28-Apr-2023	658.25	655.25	668.05	655.25	666.00	664.15	664.20	1830	12.15	145	1028	56.17
MAZDOCK	EQ	28-Apr-2023	743.05	746.50	764.75	743.00	754.50	754.30	757.03	1018060	7707.07	28037	240359	23.61
MBAPL	EQ	28-Apr-2023	588.85	581.10	597.00	580.00	594.00	595.45	586.20	15977	93.66	495	11174	69.94
MBLINFRA	EQ	28-Apr-2023	18.35	18.10	19.70	18.10	19.15	19.35	18.98	467667	88.77	1902	122685	26.23
MCDOWELL-N	EQ	28-Apr-2023	767.80	764.10	782.80	764.10	776.30	777.15	776.74	1350446	10489.40	31967	861953	63.83
MCL	BE	28-Apr-2023	29.70	29.70	30.60	29.40	30.00	30.00	29.85	2744	0.82	47	-	-
MCLEODRUSS	BE	28-Apr-2023	20.75	20.25	20.80	20.05	20.15	20.15	20.25	72948	14.77	240	-	-
MCON	SM	28-Apr-2023	79.00	78.00	79.95	75.10	76.00	76.15	77.12	36000	27.76	12	27000	75.00
MCX	EQ	28-Apr-2023	1392.15	1400.00	1406.95	1388.55	1400.00	1399.40	1395.99	444194	6200.91	18442	321779	72.44
MDL	SM	28-Apr-2023	38.00	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
MEDANTA	EQ	28-Apr-2023	509.25	509.00	521.40	508.50	512.20	515.95	517.75	236423	1224.08	11324	109220	46.20
MEDICAMEQ	EQ	28-Apr-2023	709.35	709.45	721.50	707.80	719.90	712.60	714.08	3127	22.33	440	1894	60.57
MEDICO	EQ	28-Apr-2023	83.25	83.70	85.20	82.10	82.40	83.75	83.87	69244	58.07	1097	40423	58.38
MEDPLUS	EQ	28-Apr-2023	735.05	724.10	745.00	724.10	740.10	739.55	736.08	16696	122.90	2363	6914	41.41
MEGASOFT	EQ	28-Apr-2023	34.50	34.90	35.00	33.30	33.75	34.35	34.31	135603	46.53	845	98328	72.51
MEGASTAR	EQ	28-Apr-2023	229.85	240.00	240.00	228.00	232.65	230.55	233.32	4731	11.04	682	2688	56.82
MENONBE	EQ	28-Apr-2023	104.45	105.00	108.95	103.35	105.00	104.55	106.32	261593	278.12	2986	83627	31.97
MEP	EQ	28-Apr-2023	13.55	14.10	14.10	12.90	13.25	13.30	13.53	302349	40.90	694	198972	65.81
METROBRAND	EQ	28-Apr-2023	866.85	863.05	873.80	861.00	865.00	865.50	865.20	454834	3935.21	4892	421603	92.69
METROPOLIS	EQ	28-Apr-2023	1225.25	1230.00	1259.00	1227.00	1252.05	1251.50	1247.42	214125	2671.05	9172	125438	58.58
MFL	EQ	28-Apr-2023	955.85	960.00	970.00	952.50	957.00	956.30	961.76	28741	276.42	2886	15534	54.05
MFSL	EQ	28-Apr-2023	620.65	622.00	642.70	620.65	637.00	639.75	637.04	917596	5845.47	31453	340351	37.09
MGEL	EQ	28-Apr-2023	25.25	26.35	26.50	24.50	26.45	26.30	26.20	981098	257.07	1575	425206	43.34
MGL	EQ	28-Apr-2023	1006.45	1008.95	1015.00	1000.00	1007.00	1008.65	1007.47	333791	3362.83	16576	63842	19.13
MHHL	SM	28-Apr-2023	49.20	52.95	52.95	50.65	51.40	51.40	51.28	15000	7.69	5	15000	100.00
MHLXMIRU	EQ	28-Apr-2023	275.55	278.90	300.00	274.30	297.00	286.20	280.16	80580	225.75	1706	44490	55.21
MHRIL	EQ	28-Apr-2023	304.45	308.85	309.10	300.05	301.50	301.25	303.82	379699	1153.60	8327	175305	46.17
MICEL	EQ	28-Apr-2023	12.60	12.65	12.95	12.60	12.70	12.70	12.78	232828	29.76	590	209765	90.09
MID150BEES	EQ	28-Apr-2023	120.64	119.55	122.45	119.55	121.93	121.82	121.32	119179	144.59	1461	82490	69.22
MIDHANI	EQ	28-Apr-2023	200.00	200.00	207.45	200.00	205.00	204.20	204.29	650563	1329.05	11891	268319	41.24
MINDACORP	EQ	28-Apr-2023	283.90	283.90	285.35	279.25	283.00	282.90	281.81	923741	2603.17	10679	513033	55.54
MINDSPACE	RR	28-Apr-2023	313.85	314.80	318.00	312.45	316.15	317.51	316.09	39116	123.64	1081	31456	80.42
MINDTECK	EQ	28-Apr-2023	121.65	120.30	123.80	120.30	123.75	122.00	122.17	10884	13.30	316	5677	52.16
MIRCELECTR	EQ	28-Apr-2023	13.70	13.70	14.30	13.70	14.05	13.95	14.04	226957	31.88	851	93498	41.20
MIRZAINT	EQ	28-Apr-2023	69.40	65.95	65.95	65.95	65.95	65.95	65.95	160801	106.05	1990	160801	100.00
MITCON	EQ	28-Apr-2023	74.85	75.45	75.75	73.05	74.60	74.65	74.80	3886	2.91	96	2755	70.90
MITTAL	BE	28-Apr-2023	11.95	11.95	12.50	11.50	11.75	12.10	11.98	130210	15.59	194	-	-
MKPL	SM	28-Apr-2023	798.70	825.00	827.00	760.00	760.00	760.00	790.09	3300	26.07	11	2400	72.73
MMFL	EQ	28-Apr-2023	836.85	833.05	855.60	830.00	836.95	834.35	840.09	17628	148.09	1018	13959	79.19
MMP	EQ	28-Apr-2023	186.85	186.90	189.00	180.60	183.00	183.40	183.87	68783	126.47	850	51612	75.04
MMTC	EQ	28-Apr-2023	31.85	32.05	32.75	26.30	28.20	28.25	28.99	15030369	4357.27	34570	4173311	27.77
MODIRUBBER	BE	28-Apr-2023	64.20	64.50	64.50	62.00	63.00	63.00	62.71	437	0.27	11	-	-
MODISONLTD	EQ	28-Apr-2023	63.50	64.80	64.85	61.90	62.50	62.35	62.56	10539	6.59	247	5452	51.73
MOGSEC	EQ	28-Apr-2023	51.81	51.81	51.83	51.74	51.83	51.80	51.81	6857	3.55	29	6065	88.45
MOHEALTH	EQ	28-Apr-2023	23.00	22.80	23.39	22.46	23.24	22.59	22.68	479	0.11	39	430	89.77
MOHITIND	EQ	28-Apr-2023	12.90	13.00	15.45	12.90	14.20	14.60	15.17	423990	64.31	1273	139832	32.98
MOIL	EQ	28-Apr-2023	155.85	156.50	157.65	155.70	156.55	156.70	156.80	87054	136.50	3651	47715	54.81
MOKSH	EQ	28-Apr-2023	9.90	10.00	10.35	9.85	10.00	10.00	9.98	58096	5.80	224	39649	68.25
MOL	EQ	28-Apr-2023	84.35	84.95	85.90	83.60	85.15	84.80	84.42	934106	788.55	6320	433980	46.46
MOLDTECH	EQ	28-Apr-2023	272.40	274.30	278.15	272.45	274.95	274.05	275.15	69238	190.51	3203	35221	50.87
MOLDTKPAC	EQ	28-Apr-2023	956.20	956.25	969.45	952.25	958.85	958.65	962.48	18567	178.70	3514	8961	48.26
MOLOWVOL	EQ	28-Apr-2023	24.95	25.30	25.30	24.51	24.51	24.89	24.92	36796	9.17	73	11816	32.11
MOM100	EQ	28-Apr-2023	33.37	33.48	33.66	33.04	33.66	33.59	33.47	117939	39.47	800	80112	67.93
MOM50	EQ	28-Apr-2023	179.81	179.86	181.32	179.61	181.26	181.19	180.81	2491	4.50	44	1604	64.39
MOMENTUM	EQ	28-Apr-2023	19.18	19.60	19.60	18.80	19.43	19.27	19.25	21527	4.14	38	19053	88.51
MOMOMENTUM	EQ	28-Apr-2023	38.52	39.28	39.28	38.28	38.85	38.80	38.71	62370	24.15	127	55974	89.75
MON100	EQ	28-Apr-2023	103.02	104.98	104.98	103.80	104.03	103.97	104.18	430148	448.11	4277	314442	73.10
MONARCH	EQ	28-Apr-2023	205.70	207.70	220.00	203.15	210.95	211.35	213.70	47269	101.01	2393	26857	56.82
MONQ50	EQ	28-Apr-2023	52.34	52.93	53.81	51.60	53.50	53.01	52.47	77085	40.45	599	41494	53.83
MONTECARLO	EQ	28-Apr-2023	700.45	700.45	713.40	696.35	708.00	706.20	706.71	22144	156.49	2614	9040	40.82
MOQUALITY	EQ	28-Apr-2023	119.70	119.80	120.97	119.80	120.48	120.34	120.34	4063	4.89	6	2033	50.04
MORARJEE	EQ	28-Apr-2023	19.05	19.15	19.15	18.60	19.10	19.00	18.93	15789	2.99	143	11679	73.97
MOREPENLAB	EQ	28-Apr-2023	27.50	27.40	27.85	27.20	27.45	27.35	27.48	1958489	538.23	3848	914498	46.69
MOS	ST	28-Apr-2023	115.55	120.90	120.90	110.10	110.10	111.75	115.75	222400	257.44	127	204800	92.09
MOTHERSON	EQ	28-Apr-2023	72.50	72.60	73.85	72.50	73.55	73.40	72.98	8395893	6127.68	28981	4388236	52.27
MOTILALOFS	EQ	28-Apr-2023	626.85	610.25	624.90	598.05	618.40	618.55	612.27	191684	1173.62	8458	73067	38.12
MOTOGENFIN	BE	28-Apr-2023	29.75	30.25	30.45	29.45	29.95	29.95	29.91	857	0.26	20	-	-
MOVALUE	EQ	28-Apr-2023	50.21	50.40	50.73	50.38	50.43	50.43	50.49	54	0.03	10	49	90.74
MOXSH	SM	28-Apr-2023	104.05	103.40	110.00	102.80	110.00	109.55	106.02	7200	7.63	7	5600	77.78
MPHASIS	EQ	28-Apr-2023	1784.05	1751.00	1843.70	1751.00	1818.95	1814.45	1810.54	1043873	18899.79	51816	357020	34.20
MPSLTD	EQ	28-Apr-2023	874.25	876.00	882.60	843.50	850.00	849.30	852.98	31476	268.48	4121	18069	57.41
MRF	EQ	28-Apr-2023	87455.90	87437.35	89300.00	87376.00	88890.60	89006.80	88544.89	7620	6747.12	4214	2647	34.74
MRO-TEK	EQ	28-Apr-2023	55.95	55.30	56.95	55.30	55.60	55.70	55.99	5626	3.15	119	3976	70.67
MRPL	EQ	28-Apr-2023	60.95	61.45	66.30	61.20	64.40	64.25	64.12	52371104	33578.25	112206	8597686	16.42
MSPL	EQ	28-Apr-2023	8.65	8.75	8.75	8.45	8.55	8.50	8.56	415818	35.58	706	325052	78.17
MSTCLTD	EQ	28-Apr-2023	297.65	299.70	306.90	298.00	302.15	302.65	302.87	657678	1991.92	12199	234089	35.59
MSUMI	EQ	28-Apr-2023	52.65	52.70	53.90	52.45	53.80	53.75	53.43	3519418	1880.47	19828	2167453	61.59
MTARTECH	EQ	28-Apr-2023	1754.90	1754.90	1822.90	1717.00	1820.00	1812.80	1795.98	260985	4687.23	15713	115147	44.12
MTEDUCARE	BE	28-Apr-2023	4.30	4.30	4.50	4.15	4.45	4.50	4.44	44679	1.99	92	-	-
MTNL	EQ	28-Apr-2023	19.40	19.50	20.30	19.50	19.80	19.70	19.83	2671995	529.98	3583	800555	29.96
MUKANDLTD	EQ	28-Apr-2023	129.40	131.10	134.90	129.40	130.70	131.50	132.30	145662	192.70	2767	71683	49.21
MUKTAARTS	EQ	28-Apr-2023	52.60	53.00	53.80	52.70	53.50	53.00	53.09	2120	1.13	49	1933	91.18
MUNJALAU	EQ	28-Apr-2023	41.90	42.00	43.30	41.70	43.20	42.90	42.74	115957	49.56	872	53492	46.13
MUNJALSHOW	EQ	28-Apr-2023	96.05	96.85	97.00	95.20	96.95	95.80	96.35	24068	23.19	289	14423	59.93
MURUDCERA	EQ	28-Apr-2023	35.50	35.55	36.90	35.10	35.50	35.50	35.91	84609	30.38	620	29677	35.08
MUTHOOTCAP	EQ	28-Apr-2023	292.10	292.50	309.00	287.05	292.60	291.90	298.79	141928	424.07	5032	49791	35.08
MUTHOOTFIN	EQ	28-Apr-2023	1012.10	1012.95	1023.50	1012.95	1018.00	1020.70	1017.35	837376	8519.02	20669	583652	69.70
MWL	SM	28-Apr-2023	141.35	140.25	140.25	139.00	139.00	139.00	139.82	15600	21.81	13	13200	84.62
NABARD	N1	28-Apr-2023	1119.10	1118.26	1125.50	1118.00	1121.00	1122.22	1120.59	3925	43.98	17	3496	89.07
NABARD	N2	28-Apr-2023	1132.34	1139.69	1139.69	1135.00	1135.00	1135.00	1139.26	11	0.13	4	11	100.00
NACLIND	EQ	28-Apr-2023	84.05	84.30	85.00	83.10	83.80	84.50	84.27	49687	41.87	525	29533	59.44
NAGAFERT	EQ	28-Apr-2023	11.15	11.35	11.55	11.05	11.40	11.35	11.34	712874	80.86	1088	522879	73.35
NAGREEKCAP	EQ	28-Apr-2023	22.30	22.20	23.00	21.55	22.00	21.80	22.39	19562	4.38	135	11833	60.49
NAGREEKEXP	EQ	28-Apr-2023	34.70	35.30	37.50	34.20	35.85	35.10	35.66	15494	5.52	374	7900	50.99
NAHARCAP	EQ	28-Apr-2023	285.55	284.50	289.40	281.00	285.90	284.20	286.04	7472	21.37	788	3510	46.98
NAHARINDUS	EQ	28-Apr-2023	110.40	110.85	111.70	107.75	109.30	109.15	109.37	39978	43.72	861	21491	53.76
NAHARPOLY	EQ	28-Apr-2023	274.70	278.80	280.00	272.05	274.40	274.05	275.47	17228	47.46	1019	10475	60.80
NAHARSPING	EQ	28-Apr-2023	284.10	280.05	287.95	280.05	287.00	285.80	285.48	22611	64.55	1577	14373	63.57
NAM-INDIA	EQ	28-Apr-2023	236.70	237.70	240.00	235.40	238.50	238.20	237.68	187723	446.17	5608	103887	55.34
NARMADA	EQ	28-Apr-2023	21.40	21.25	21.70	21.05	21.55	21.55	21.31	27071	5.77	227	19748	72.95
NATCOPHARM	EQ	28-Apr-2023	570.95	573.00	576.90	568.00	575.00	574.95	574.13	231162	1327.16	5531	167537	72.48
NATHBIOGEN	EQ	28-Apr-2023	163.20	162.05	166.00	162.05	165.90	165.05	164.75	19052	31.39	697	14426	75.72
NATIONALUM	EQ	28-Apr-2023	82.15	82.15	83.50	82.15	82.80	82.90	83.01	7993712	6635.78	20782	2601877	32.55
NATNLSTEEL	BE	28-Apr-2023	4.30	4.40	4.40	4.15	4.35	4.20	4.30	8860	0.38	30	-	-
NAUKRI	EQ	28-Apr-2023	3715.35	3737.00	3792.65	3718.10	3768.60	3776.20	3752.03	163743	6143.68	15890	62828	38.37
NAVA	EQ	28-Apr-2023	236.70	237.80	238.30	232.65	235.00	234.40	235.53	293176	690.51	6626	160802	54.85
NAVINFLUOR	EQ	28-Apr-2023	4743.80	4762.00	4865.00	4747.30	4845.00	4850.20	4812.08	184155	8861.70	21653	81989	44.52
NAVKARCORP	EQ	28-Apr-2023	55.15	55.65	56.90	55.25	56.00	55.75	55.99	582893	326.35	3381	229103	39.30
NAVNETEDUL	EQ	28-Apr-2023	116.75	117.00	119.00	113.80	115.00	115.05	115.67	240817	278.55	3152	148558	61.69
NAZARA	EQ	28-Apr-2023	554.05	554.65	559.95	550.00	552.00	551.70	553.01	170367	942.15	6852	70288	41.26
NBCC	EQ	28-Apr-2023	38.75	38.80	40.20	38.80	39.35	39.30	39.48	6929749	2735.70	11932	2378254	34.32
NBIFIN	EQ	28-Apr-2023	1470.00	1499.00	1499.00	1440.00	1475.95	1452.90	1468.49	68	1.00	26	55	80.88
NCC	EQ	28-Apr-2023	116.20	117.25	120.00	116.95	119.50	119.80	119.27	5397949	6438.24	24569	2733250	50.63
NCLIND	EQ	28-Apr-2023	190.65	190.65	190.65	184.15	187.00	187.10	187.27	94870	177.66	2938	48658	51.29
NDGL	EQ	28-Apr-2023	1373.00	1380.00	1381.25	1338.30	1374.00	1366.95	1361.64	49	0.67	27	24	48.98
NDL	EQ	28-Apr-2023	21.60	21.60	22.10	21.50	21.70	21.75	21.91	81670	17.89	346	62917	77.04
NDRAUTO	EQ	28-Apr-2023	597.35	602.90	604.00	586.45	592.50	590.45	593.03	10487	62.19	995	7095	67.66
NDTV	EQ	28-Apr-2023	181.50	182.00	190.55	181.50	190.00	189.55	188.11	448551	843.77	5477	207990	46.37
NECCLTD	EQ	28-Apr-2023	21.35	21.10	21.75	21.10	21.35	21.40	21.37	45908	9.81	265	26134	56.93
NECLIFE	EQ	28-Apr-2023	17.70	17.60	18.45	17.60	18.25	18.30	18.10	326543	59.09	988	173347	53.09
NELCAST	EQ	28-Apr-2023	101.75	101.55	103.10	100.20	101.10	101.50	101.71	551841	561.30	8056	252797	45.81
NELCO	EQ	28-Apr-2023	642.30	640.85	644.10	627.00	630.05	634.30	634.84	198694	1261.40	6675	53729	27.04
NEOGEN	EQ	28-Apr-2023	1576.85	1595.00	1619.40	1560.00	1575.00	1572.65	1578.30	33099	522.40	4373	12222	36.93
NESCO	EQ	28-Apr-2023	547.50	550.00	575.70	547.45	554.10	553.95	557.88	262877	1466.55	12555	66882	25.44
NESTLEIND	EQ	28-Apr-2023	21147.30	21181.95	21849.60	21130.00	21750.00	21761.40	21546.92	166516	35879.06	36311	116890	70.20
NETF	EQ	28-Apr-2023	187.18	187.18	188.55	187.18	188.55	188.22	187.94	755	1.42	52	726	96.16
NETWORK18	EQ	28-Apr-2023	58.90	59.00	59.40	57.75	57.95	58.05	58.44	1333972	779.60	7138	423584	31.75
NEULANDLAB	EQ	28-Apr-2023	2106.55	2109.00	2188.20	2070.00	2132.55	2139.15	2141.48	75937	1626.17	15042	24429	32.17
NEWGEN	EQ	28-Apr-2023	497.50	498.45	505.00	495.05	504.00	502.15	499.84	86749	433.61	4523	51468	59.33
NEXTMEDIA	EQ	28-Apr-2023	4.80	4.60	5.25	4.60	4.90	4.85	4.96	45666	2.26	76	11863	25.98
NFL	EQ	28-Apr-2023	77.80	78.40	79.80	77.75	79.00	78.85	78.76	4609492	3630.62	12999	895377	19.42
NGIL	BE	28-Apr-2023	56.05	56.80	56.80	54.40	55.95	55.95	55.33	1863	1.03	58	-	-
NGLFINE	EQ	28-Apr-2023	1455.40	1484.55	1533.95	1452.70	1480.00	1489.70	1495.12	4046	60.49	845	2164	53.48
NH	EQ	28-Apr-2023	759.80	760.95	763.30	752.10	759.00	761.85	757.53	421295	3191.45	29182	365454	86.75
NHAI	N2	28-Apr-2023	1161.89	1163.00	1166.00	1155.00	1160.00	1160.00	1162.47	931	10.82	13	881	94.63
NHAI	N4	28-Apr-2023	1031.10	1089.00	1089.00	1029.22	1034.00	1033.50	1055.68	194	2.05	5	97	50.00
NHAI	N5	28-Apr-2023	1155.00	1165.00	1165.00	1152.00	1155.00	1155.00	1154.05	2868	33.10	8	2810	97.98
NHAI	N6	28-Apr-2023	1184.00	1178.00	1185.00	1178.00	1184.01	1184.01	1182.28	439	5.19	20	259	59.00
NHAI	N8	28-Apr-2023	1054.60	1054.00	1054.00	1043.10	1049.00	1049.00	1052.17	605	6.37	8	500	82.64
NHAI	NA	28-Apr-2023	1151.00	1151.00	1153.00	1148.00	1148.00	1148.00	1152.40	8849	101.98	11	8849	100.00
NHAI	NE	28-Apr-2023	1168.30	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	1	0.01	1	1	100.00
NHBTF2014	N6	28-Apr-2023	6568.00	6515.00	6590.00	5775.00	6590.00	6577.08	6543.04	748	48.94	65	403	53.88
NHIT	N1	28-Apr-2023	306.02	308.70	308.70	306.02	306.21	306.72	307.23	905	2.78	24	573	63.31
NHIT	N2	28-Apr-2023	306.99	306.10	307.94	306.10	306.32	306.33	306.27	258	0.79	4	258	100.00
NHIT	N3	28-Apr-2023	410.69	410.49	411.25	410.00	410.00	410.59	410.51	1880	7.72	23	1437	76.44
NHPC	EQ	28-Apr-2023	44.85	45.20	45.45	44.05	44.10	44.25	44.78	11669717	5225.16	24057	4818255	41.29
NHPC	N5	28-Apr-2023	1160.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	1	50	100.00
NHPC	N6	28-Apr-2023	1275.67	1280.00	1280.00	1276.00	1276.00	1279.63	1279.64	110	1.41	2	110	100.00
NIACL	EQ	28-Apr-2023	105.00	105.30	107.50	105.00	105.70	105.80	106.07	503384	533.95	5629	193469	38.43
NIBL	BE	28-Apr-2023	19.45	19.30	19.30	18.55	19.00	18.60	18.75	53236	9.98	146	-	-
NIDAN	SM	28-Apr-2023	40.95	41.95	42.00	40.05	41.85	41.85	41.67	10000	4.17	10	7000	70.00
NIF100BEES	EQ	28-Apr-2023	184.18	183.96	185.90	183.96	185.90	185.26	185.00	6965	12.89	163	4965	71.28
NIFTYBEES	EQ	28-Apr-2023	195.93	196.80	197.72	195.74	197.20	197.29	196.72	3403218	6694.77	24179	2463656	72.39
NIFTYQLITY	EQ	28-Apr-2023	14.50	14.59	14.72	14.48	14.63	14.63	14.57	28442	4.14	231	12594	44.28
NIITLTD	EQ	28-Apr-2023	355.70	358.00	366.85	356.00	362.00	360.85	360.78	180487	651.16	5609	73088	40.49
NILAINFRA	EQ	28-Apr-2023	5.15	5.20	5.20	4.95	5.10	5.05	5.09	1044369	53.14	675	730575	69.95
NILASPACES	EQ	28-Apr-2023	2.85	2.90	2.90	2.80	2.90	2.80	2.83	256261	7.26	262	180007	70.24
NILKAMAL	EQ	28-Apr-2023	2101.65	2065.00	2090.40	2010.00	2060.00	2058.80	2054.35	14864	305.36	2472	4338	29.18
NINSYS	BE	28-Apr-2023	380.15	399.15	399.15	399.15	399.15	399.15	399.15	479	1.91	33	-	-
NIPPOBATRY	EQ	28-Apr-2023	321.80	322.90	327.00	322.35	327.00	326.80	325.69	1212	3.95	222	709	58.50
NIRAJ	EQ	28-Apr-2023	30.45	30.75	31.20	29.15	29.70	29.70	30.24	22367	6.76	312	13895	62.12
NIRMAN	SM	28-Apr-2023	76.75	77.20	78.80	73.25	75.00	74.15	76.08	39600	30.13	33	28800	72.73
NITCO	EQ	28-Apr-2023	19.75	19.95	19.95	18.80	19.80	19.70	19.48	73436	14.31	251	40327	54.91
NITINSPIN	EQ	28-Apr-2023	246.85	248.20	248.20	240.75	246.25	246.10	246.17	49047	120.74	1715	26727	54.49
NITIRAJ	EQ	28-Apr-2023	73.25	74.40	74.50	72.65	74.15	73.70	73.86	2656	1.96	73	2011	75.72
NKIND	EQ	28-Apr-2023	41.20	45.25	45.25	40.60	42.50	41.30	41.55	928	0.39	91	656	70.69
NLCINDIA	EQ	28-Apr-2023	80.15	80.45	81.65	80.20	81.25	81.45	81.21	1272910	1033.75	7228	694640	54.57
NMDC	EQ	28-Apr-2023	108.60	109.00	109.40	108.25	108.60	108.50	108.65	5409823	5877.87	30753	3156703	58.35
NOCIL	EQ	28-Apr-2023	212.35	212.45	214.00	212.45	213.00	212.90	212.97	265894	566.28	3014	170833	64.25
NOIDATOLL	EQ	28-Apr-2023	7.90	7.95	7.95	7.35	7.65	7.55	7.59	137914	10.46	300	86961	63.05
NOVARTIND	EQ	28-Apr-2023	585.85	585.10	598.70	585.10	594.20	595.40	593.99	6142	36.48	811	3456	56.27
NPBET	EQ	28-Apr-2023	221.50	221.00	222.87	220.51	222.04	222.05	221.44	260	0.58	22	121	46.54
NPST	SM	28-Apr-2023	610.00	590.00	610.00	590.00	605.00	605.00	601.67	2400	14.44	6	2400	100.00
NRAIL	EQ	28-Apr-2023	257.45	261.25	261.25	253.60	255.35	256.05	257.52	10232	26.35	492	6018	58.82
NRBBEARING	EQ	28-Apr-2023	150.05	150.80	152.00	149.05	150.50	150.10	150.43	91573	137.75	2651	56189	61.36
NRL	EQ	28-Apr-2023	102.75	103.95	105.95	102.15	102.50	103.60	104.45	106877	111.63	989	78727	73.66
NSIL	EQ	28-Apr-2023	2137.75	2151.00	2170.00	2082.30	2170.00	2122.50	2118.77	1680	35.60	331	1125	66.96
NSLNISP	EQ	28-Apr-2023	37.00	37.00	37.45	36.65	37.00	36.90	36.88	3353590	1236.92	13261	2068782	61.69
NTPC	EQ	28-Apr-2023	170.95	171.90	172.50	169.60	172.00	172.00	171.06	21552892	36869.27	64148	16259785	75.44
NTPC	N5	28-Apr-2023	1168.11	1168.55	1168.55	1168.55	1168.55	1168.55	1168.55	15	0.18	1	15	100.00
NTPC	N6	28-Apr-2023	1300.00	1288.00	1288.00	1287.01	1287.01	1287.25	1287.26	20	0.26	2	20	100.00
NTPC	N7	28-Apr-2023	10.31	10.30	10.31	10.29	10.31	10.30	10.30	133721	13.78	104	132559	99.13
NTPC	ND	28-Apr-2023	1213.01	1225.00	1225.00	1220.00	1220.00	1220.00	1220.10	501	6.11	13	501	100.00
NUCLEUS	EQ	28-Apr-2023	595.65	596.00	608.90	595.65	603.90	604.95	603.03	49437	298.12	4304	18967	38.37
NURECA	EQ	28-Apr-2023	333.75	335.40	339.70	330.35	334.30	333.85	334.51	34131	114.17	3516	14457	42.36
NUVOCO	EQ	28-Apr-2023	332.05	331.00	333.10	328.85	328.90	329.90	330.10	268167	885.22	5485	245188	91.43
NV20BEES	EQ	28-Apr-2023	103.39	103.12	104.63	103.01	104.50	104.42	104.10	12069	12.56	150	11150	92.39
NXTDIGITAL	EQ	28-Apr-2023	114.25	114.50	114.95	108.50	113.70	113.10	111.64	6525	7.28	230	3550	54.41
NYKAA	EQ	28-Apr-2023	115.95	116.50	124.20	114.80	122.05	122.60	120.83	41725462	50416.52	153238	12412511	29.75
OAL	EQ	28-Apr-2023	404.90	406.65	419.80	403.25	410.50	412.15	412.87	9110	37.61	469	4802	52.71
OBCL	EQ	28-Apr-2023	58.00	58.05	58.30	55.35	56.15	56.25	56.99	32313	18.41	462	21146	65.44
OBEROIRLTY	EQ	28-Apr-2023	914.95	916.95	928.00	910.00	911.95	915.10	919.68	386511	3554.68	18037	160334	41.48
OCCL	EQ	28-Apr-2023	706.50	703.90	711.90	687.05	700.00	699.55	699.64	14196	99.32	798	11216	79.01
OFSS	EQ	28-Apr-2023	3500.35	3530.90	3590.95	3525.00	3573.90	3561.85	3569.32	180372	6438.05	18417	94832	52.58
OIL	EQ	28-Apr-2023	256.85	258.00	259.60	254.45	255.00	254.85	256.20	1113714	2853.31	17689	606254	54.44
OILCOUNTUB	EQ	28-Apr-2023	17.00	17.40	17.80	17.00	17.20	17.15	17.28	27249	4.71	171	22099	81.10
OLECTRA	EQ	28-Apr-2023	650.40	655.95	668.90	645.65	661.00	661.45	659.07	775467	5110.85	23768	201186	25.94
OMAXAUTO	EQ	28-Apr-2023	42.85	43.00	46.80	43.00	45.80	45.80	45.17	98545	44.51	1003	58890	59.76
OMAXE	EQ	28-Apr-2023	52.50	52.95	54.85	52.50	53.40	53.35	53.55	413349	221.36	1663	170554	41.26
OMINFRAL	EQ	28-Apr-2023	43.20	45.10	45.55	42.85	43.10	43.20	44.09	264843	116.76	2090	138849	52.43
ONELIFECAP	EQ	28-Apr-2023	12.75	13.05	13.05	12.35	12.55	12.65	12.67	7389	0.94	123	6099	82.54
ONEPOINT	EQ	28-Apr-2023	18.05	18.05	18.50	18.05	18.40	18.30	18.19	636229	115.74	667	252138	39.63
ONGC	EQ	28-Apr-2023	160.05	159.80	159.80	154.85	158.70	158.95	158.16	12656744	20018.16	54241	6355165	50.21
ONMOBILE	EQ	28-Apr-2023	69.45	69.80	71.25	68.85	70.00	69.90	69.89	486091	339.70	4457	220849	45.43
ONWARDTEC	EQ	28-Apr-2023	331.85	337.00	337.00	325.10	327.50	328.00	329.58	8228	27.12	669	4762	57.88
OPTIEMUS	EQ	28-Apr-2023	167.00	167.90	172.00	164.40	166.15	165.85	168.24	458170	770.82	6660	219721	47.96
ORBTEXP	EQ	28-Apr-2023	144.80	145.75	145.75	139.60	142.95	141.85	142.44	7361	10.49	291	4386	59.58
ORCHPHARMA	BE	28-Apr-2023	395.35	393.00	395.90	387.00	390.00	391.90	391.43	1311	5.13	42	-	-
ORICONENT	EQ	28-Apr-2023	21.60	21.70	22.65	21.35	21.35	21.80	21.88	344365	75.34	1158	207787	60.34
ORIENTABRA	EQ	28-Apr-2023	25.85	26.00	26.00	25.40	25.95	25.75	25.75	21490	5.53	225	14566	67.78
ORIENTALTL	EQ	28-Apr-2023	6.80	6.80	7.60	6.80	7.00	7.00	7.12	97734	6.96	173	74300	76.02
ORIENTBELL	EQ	28-Apr-2023	536.35	532.20	542.30	532.20	536.50	537.10	539.70	3543	19.12	419	2064	58.26
ORIENTCEM	EQ	28-Apr-2023	127.05	127.70	131.45	124.25	127.00	127.50	127.85	1469305	1878.51	13047	565243	38.47
ORIENTELEC	EQ	28-Apr-2023	220.45	224.00	224.00	221.05	223.00	222.70	222.77	211044	470.14	5182	116198	55.06
ORIENTHOT	EQ	28-Apr-2023	91.85	92.45	93.15	89.00	90.00	90.05	90.61	1009648	914.88	6367	531916	52.68
ORIENTLTD	EQ	28-Apr-2023	69.90	68.15	68.15	63.55	63.85	63.95	65.20	58121	37.90	967	32277	55.53
ORIENTPPR	EQ	28-Apr-2023	43.45	43.75	43.75	42.90	43.40	43.20	43.27	851775	368.59	3121	442871	51.99
ORISSAMINE	EQ	28-Apr-2023	2771.10	2765.00	2874.80	2750.05	2788.00	2782.00	2818.60	7098	200.06	1376	3717	52.37
ORTEL	BZ	28-Apr-2023	1.15	1.15	1.20	1.10	1.15	1.15	1.14	3091	0.04	24	-	-
ORTINLAB	EQ	28-Apr-2023	19.30	19.20	19.80	19.05	19.50	19.50	19.50	22350	4.36	176	14655	65.57
OSIAHYPER	EQ	28-Apr-2023	31.15	31.20	31.85	30.80	31.55	31.50	31.15	116737	36.37	504	80986	69.37
OSWALAGRO	EQ	28-Apr-2023	29.95	30.50	30.65	29.95	30.65	30.55	30.38	19360	5.88	205	11332	58.53
OSWALSEEDS	EQ	28-Apr-2023	396.20	397.00	404.00	376.90	398.00	392.50	395.11	14066	55.58	692	4637	32.97
PAGEIND	EQ	28-Apr-2023	40709.85	40740.15	40822.45	39304.95	40320.70	40320.70	39960.42	33886	13540.99	13176	13756	40.59
PAISALO	EQ	28-Apr-2023	50.95	51.45	51.50	50.25	51.00	50.80	50.91	235400	119.85	1165	149068	63.33
PALASHSECU	EQ	28-Apr-2023	101.60	102.45	105.35	100.05	105.35	100.60	101.72	1236	1.26	94	276	22.33
PALREDTEC	EQ	28-Apr-2023	128.25	130.40	130.70	128.10	130.00	129.20	128.99	6063	7.82	177	4453	73.45
PANACEABIO	EQ	28-Apr-2023	120.75	122.00	122.30	120.10	121.85	121.45	121.32	20493	24.86	637	10366	50.58
PANACHE	BE	28-Apr-2023	59.35	59.35	60.65	58.90	60.20	60.20	59.70	1957	1.17	25	-	-
PANAMAPET	EQ	28-Apr-2023	293.30	293.90	300.15	291.00	296.95	294.05	296.04	51002	150.99	1867	25711	50.41
PANSARI	EQ	28-Apr-2023	95.25	95.25	96.30	90.50	93.00	92.60	93.00	1870	1.74	44	702	37.54
PAR	EQ	28-Apr-2023	178.40	187.00	188.95	175.35	179.00	178.25	182.42	39875	72.74	1493	25257	63.34
PARACABLES	EQ	28-Apr-2023	37.90	38.95	39.75	38.05	39.75	39.75	39.50	1127420	445.30	1030	1045871	92.77
PARADEEP	EQ	28-Apr-2023	51.40	51.70	51.85	51.30	51.60	51.55	51.52	1144824	589.83	6348	732085	63.95
PARAGMILK	EQ	28-Apr-2023	86.95	87.35	88.00	86.50	87.75	87.50	87.26	313106	273.21	2586	188640	60.25
PARAS	EQ	28-Apr-2023	517.40	520.50	544.00	517.90	544.00	540.80	534.61	477168	2550.99	17563	156135	32.72
PARASPETRO	BE	28-Apr-2023	0.95	0.95	0.95	0.90	0.95	0.90	0.92	170478	1.56	188	-	-
PARIN	SM	28-Apr-2023	89.85	88.95	88.95	85.35	85.40	85.40	86.15	28000	24.12	14	28000	100.00
PARSVNATH	EQ	28-Apr-2023	7.60	7.80	7.85	7.65	7.70	7.70	7.72	142841	11.03	373	81266	56.89
PARTYCRUS	SM	28-Apr-2023	57.55	54.70	54.70	54.70	54.70	54.70	54.70	4000	2.19	1	4000	100.00
PASUPTAC	EQ	28-Apr-2023	30.95	31.50	31.60	30.50	30.60	31.00	30.88	31558	9.74	333	21217	67.23
PATANJALI	BE	28-Apr-2023	938.90	935.00	944.90	919.15	939.00	942.90	937.59	121650	1140.58	3519	-	-
PATELENG	EQ	28-Apr-2023	20.40	20.60	20.80	20.20	20.45	20.50	20.52	6673636	1369.59	8334	3673483	55.04
PATINTLOG	EQ	28-Apr-2023	11.80	11.95	12.00	11.50	11.90	11.85	11.83	106480	12.59	439	81052	76.12
PATTECH	ST	28-Apr-2023	57.60	60.25	60.25	59.40	59.40	59.70	59.88	9000	5.39	3	9000	100.00
PAYTM	EQ	28-Apr-2023	643.65	649.15	655.80	641.15	650.55	653.60	649.61	2732585	17751.14	40916	1350236	49.41
PCBL	EQ	28-Apr-2023	124.85	125.25	128.95	124.15	128.10	128.30	127.71	2647738	3381.36	17340	1329903	50.23
PCJEWELLER	EQ	28-Apr-2023	25.30	25.60	25.65	25.25	25.50	25.45	25.44	846827	215.40	2641	629199	74.30
PDMJEPAPER	EQ	28-Apr-2023	41.20	41.55	41.65	40.75	41.20	40.90	41.14	99131	40.78	690	47191	47.60
PDSL	EQ	28-Apr-2023	366.00	369.25	372.65	357.10	359.50	358.85	362.85	113777	412.84	4596	67753	59.55
PEARLPOLY	EQ	28-Apr-2023	22.95	22.30	23.00	22.30	22.50	22.55	22.57	17326	3.91	221	11162	64.42
PEL	EQ	28-Apr-2023	714.60	718.95	739.15	717.80	736.40	736.75	732.24	1849740	13544.55	52838	655840	35.46
PENIND	EQ	28-Apr-2023	69.30	70.20	73.40	68.65	72.50	72.20	71.63	2492803	1785.61	13601	697599	27.98
PENINLAND	EQ	28-Apr-2023	17.45	17.45	18.00	16.85	17.30	17.15	17.55	755087	132.51	1455	486596	64.44
PERFECT	SM	28-Apr-2023	23.90	23.50	24.90	23.50	24.90	24.90	24.18	54000	13.06	9	48000	88.89
PERSISTENT	EQ	28-Apr-2023	4583.20	4598.00	4769.80	4590.05	4727.00	4737.25	4720.70	584752	27604.40	68834	143644	24.56
PETRONET	EQ	28-Apr-2023	235.90	237.60	238.15	234.25	236.75	236.90	236.70	4070505	9634.80	28991	2848501	69.98
PFC	EQ	28-Apr-2023	164.85	164.95	170.30	164.85	170.10	169.90	169.02	14809357	25030.99	71023	8079998	54.56
PFC	N2	28-Apr-2023	1107.90	1095.01	1095.01	1095.00	1095.00	1095.00	1095.01	100	1.10	2	50	50.00
PFC	N3	28-Apr-2023	1225.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	250	3.05	1	250	100.00
PFC	N6	28-Apr-2023	1049.94	1049.94	1050.00	1049.90	1049.90	1049.90	1049.98	208	2.18	5	208	100.00
PFC	N8	28-Apr-2023	1305.11	1315.00	1315.00	1307.95	1307.95	1307.95	1309.98	124	1.62	5	123	99.19
PFIZER	EQ	28-Apr-2023	3749.25	3750.00	3780.05	3743.50	3759.00	3751.65	3755.56	5771	216.73	1226	4010	69.49
PFOCUS	EQ	28-Apr-2023	84.35	84.85	86.00	81.30	82.65	82.70	83.56	176551	147.53	3110	95168	53.90
PFS	EQ	28-Apr-2023	14.35	14.35	14.80	14.10	14.45	14.45	14.48	1494969	216.42	1910	898080	60.07
PGEL	EQ	28-Apr-2023	1388.35	1399.00	1399.00	1372.00	1385.00	1385.05	1382.72	14688	203.09	2073	7724	52.59
PGHH	EQ	28-Apr-2023	14007.85	14007.85	14129.60	13945.45	14000.05	14005.10	14035.11	3263	457.97	1659	1403	43.00
PGHL	EQ	28-Apr-2023	4641.80	4649.65	4710.10	4634.80	4649.95	4658.80	4662.99	11070	516.19	2297	8422	76.08
PGIL	EQ	28-Apr-2023	437.30	432.00	440.60	431.35	438.65	436.10	436.39	5397	23.55	488	3062	56.74
PGINVIT	IV	28-Apr-2023	122.00	122.40	123.65	122.01	123.15	123.44	122.80	200897	246.69	977	191226	95.19
PHANTOMFX	SM	28-Apr-2023	236.50	235.00	235.00	220.00	224.95	224.65	226.28	68400	154.77	55	48000	70.18
PHARMABEES	EQ	28-Apr-2023	12.65	12.78	12.78	12.61	12.75	12.74	12.73	975944	124.20	2010	795042	81.46
PHOENIXLTD	EQ	28-Apr-2023	1413.05	1423.95	1448.70	1415.05	1444.00	1445.70	1436.50	135380	1944.73	13912	89944	66.44
PIDILITIND	EQ	28-Apr-2023	2389.20	2395.05	2422.50	2376.00	2415.00	2419.25	2404.47	378439	9099.45	49643	208453	55.08
PIIND	EQ	28-Apr-2023	3065.70	3240.00	3462.25	3240.00	3377.00	3384.50	3352.12	2940105	98555.78	164898	641431	21.82
PILANIINVS	EQ	28-Apr-2023	1746.15	1765.00	1765.00	1730.00	1740.05	1745.00	1753.68	940	16.48	204	600	63.83
PILITA	EQ	28-Apr-2023	7.00	7.05	7.25	6.85	7.00	7.00	7.00	341082	23.88	460	277399	81.33
PIONEEREMB	EQ	28-Apr-2023	34.40	34.40	35.00	34.20	34.75	34.55	34.60	18801	6.50	519	8838	47.01
PITTIENG	EQ	28-Apr-2023	311.50	315.85	330.00	311.50	329.00	327.90	323.13	186352	602.16	6130	120437	64.63
PIXTRANS	EQ	28-Apr-2023	790.90	785.95	814.40	785.95	813.00	807.20	806.22	16358	131.88	1298	8777	53.66
PKTEA	BE	28-Apr-2023	265.00	264.00	266.00	264.00	266.00	265.00	264.77	81	0.21	6	-	-
PLASTIBLEN	EQ	28-Apr-2023	166.35	165.00	168.00	163.05	166.15	164.75	165.18	11725	19.37	418	6783	57.85
PNB	EQ	28-Apr-2023	50.40	50.60	52.50	50.50	52.30	52.25	51.64	58579598	30248.97	92530	17971516	30.68
PNBGILTS	EQ	28-Apr-2023	58.75	59.15	60.35	58.70	59.75	59.85	59.67	318353	189.95	2322	200671	63.03
PNBHOUSING	EQ	28-Apr-2023	446.00	446.00	452.00	441.10	446.00	445.90	445.17	450528	2005.62	10253	132689	29.45
PNC	EQ	28-Apr-2023	38.80	39.20	39.55	37.95	39.00	38.50	38.60	5877	2.27	267	3450	58.70
PNCINFRA	EQ	28-Apr-2023	282.55	283.00	285.70	281.75	282.90	283.40	284.12	304290	864.56	7192	180692	59.38
POCL	EQ	28-Apr-2023	328.00	331.10	378.00	328.95	368.00	367.55	365.41	204529	747.36	11318	50867	24.87
PODDARHOUS	BE	28-Apr-2023	112.30	112.75	112.75	110.00	110.00	110.10	110.73	605	0.67	23	-	-
PODDARMENT	EQ	28-Apr-2023	280.10	282.00	285.95	280.60	280.60	281.15	282.54	2643	7.47	283	1687	63.83
POKARNA	EQ	28-Apr-2023	348.35	348.00	355.00	345.00	348.00	350.45	350.02	19119	66.92	1541	8781	45.93
POLICYBZR	EQ	28-Apr-2023	581.25	585.05	614.80	585.00	598.20	600.10	600.21	2929927	17585.60	43345	1995122	68.09
POLYCAB	EQ	28-Apr-2023	3189.00	3190.00	3213.00	3184.10	3195.00	3205.35	3201.63	192921	6176.61	17289	110199	57.12
POLYMED	EQ	28-Apr-2023	975.85	984.10	984.20	970.00	979.80	978.80	977.99	24282	237.48	3894	10745	44.25
POLYPLEX	EQ	28-Apr-2023	1265.05	1289.00	1377.00	1265.05	1360.00	1358.55	1338.35	608769	8147.48	43598	172326	28.31
PONNIERODE	EQ	28-Apr-2023	478.45	483.00	497.40	465.00	469.90	470.15	474.28	81399	386.06	2902	30684	37.70
POONAWALLA	EQ	28-Apr-2023	319.25	321.00	326.75	318.10	323.10	323.15	322.80	3073260	9920.51	25279	1323710	43.07
POWERGRID	EQ	28-Apr-2023	235.95	236.95	237.95	233.10	236.35	237.25	235.69	7939116	18711.38	52736	5453364	68.69
POWERINDIA	EQ	28-Apr-2023	3279.05	3300.00	3325.00	3287.15	3309.05	3308.50	3305.82	8692	287.34	1712	5139	59.12
POWERMECH	EQ	28-Apr-2023	2603.50	2645.00	2655.95	2605.05	2629.70	2617.40	2632.74	24176	636.49	5227	8874	36.71
PPAP	EQ	28-Apr-2023	187.45	184.00	192.00	184.00	192.00	190.00	189.61	5556	10.53	250	2335	42.03
PPL	EQ	28-Apr-2023	153.80	155.00	156.05	153.60	155.00	154.90	154.76	27236	42.15	1185	11647	42.76
PPLPHARMA	EQ	28-Apr-2023	70.00	70.40	71.60	70.40	70.80	70.80	71.09	3548407	2522.45	13772	1838748	51.82
PRAENG	EQ	28-Apr-2023	13.40	13.50	13.80	13.30	13.30	13.50	13.56	35567	4.82	116	28265	79.47
PRAJIND	EQ	28-Apr-2023	349.60	349.90	357.00	349.05	355.00	355.45	354.49	512460	1816.63	9815	347659	67.84
PRAKASH	EQ	28-Apr-2023	52.80	53.00	55.30	52.95	54.70	54.45	54.34	398426	216.50	2913	229110	57.50
PRAKASHSTL	EQ	28-Apr-2023	4.50	4.50	4.60	4.50	4.60	4.55	4.55	243160	11.06	561	140149	57.64
PRAXIS	EQ	28-Apr-2023	19.20	19.85	19.85	17.65	17.90	18.30	18.65	104693	19.53	494	67895	64.85
PRECAM	EQ	28-Apr-2023	136.35	137.45	145.20	136.55	138.65	138.80	142.46	1001087	1426.12	14211	313640	31.33
PRECISION	SM	28-Apr-2023	32.00	32.00	34.00	32.00	33.50	33.50	33.22	20000	6.64	9	8000	40.00
PRECOT	EQ	28-Apr-2023	181.30	181.30	182.30	178.20	179.00	179.95	179.73	2387	4.29	103	1973	82.66
PRECWIRE	EQ	28-Apr-2023	74.90	75.40	76.20	74.45	74.60	75.20	75.24	225984	170.04	2637	92364	40.87
PREMEXPLN	EQ	28-Apr-2023	403.15	406.55	420.15	403.20	420.15	418.75	414.41	9887	40.97	451	7534	76.20
PREMIERPOL	EQ	28-Apr-2023	83.20	83.30	84.80	82.70	83.40	83.00	83.22	8067	6.71	207	4118	51.05
PRESSMN	EQ	28-Apr-2023	84.70	85.00	87.20	82.35	84.00	83.45	84.67	63013	53.35	663	44770	71.05
PRESTIGE	EQ	28-Apr-2023	488.40	492.70	495.45	488.55	489.25	490.70	492.42	311479	1533.79	9680	160662	51.58
PRICOLLTD	EQ	28-Apr-2023	240.50	241.70	251.40	241.00	250.20	250.40	246.47	1323084	3261.01	14222	699944	52.90
PRIMESECU	EQ	28-Apr-2023	112.70	113.00	119.00	111.10	118.00	118.00	116.55	589073	686.58	6574	280428	47.60
PRINCEPIPE	EQ	28-Apr-2023	597.60	603.55	603.55	584.75	590.00	591.55	590.78	96126	567.89	6429	42778	44.50
PRITI	EQ	28-Apr-2023	159.15	156.50	160.90	156.00	156.25	157.30	158.16	7349	11.62	335	4773	64.95
PRITIKA	SM	28-Apr-2023	38.40	38.40	42.20	38.40	41.00	41.05	41.15	172000	70.78	40	120000	69.77
PRITIKAUTO	EQ	28-Apr-2023	16.15	16.30	16.45	16.05	16.40	16.40	16.32	118098	19.28	491	83124	70.39
PRIVISCL	EQ	28-Apr-2023	1069.05	1079.50	1079.50	1060.00	1066.45	1069.30	1067.36	12277	131.04	1721	7491	61.02
PROPEQUITY	SM	28-Apr-2023	170.00	167.00	170.00	163.00	163.00	163.10	167.31	18000	30.12	13	16800	93.33
PROZONINTU	EQ	28-Apr-2023	24.65	24.95	24.95	24.15	24.50	24.50	24.59	279728	68.79	1177	183957	65.76
PRSMJOHNSN	EQ	28-Apr-2023	122.40	122.30	127.55	122.00	124.25	124.15	124.81	434086	541.79	5233	185891	42.82
PRUDENT	EQ	28-Apr-2023	874.30	876.35	883.50	862.50	878.00	867.35	873.17	10032	87.60	2492	5401	53.84
PSB	EQ	28-Apr-2023	33.35	33.95	36.65	33.80	36.30	36.00	35.30	13742757	4851.22	17889	3985094	29.00
PSPPROJECT	EQ	28-Apr-2023	680.55	684.00	694.45	681.85	688.00	691.05	689.35	60044	413.91	4512	37937	63.18
PSUBANKICI	EQ	28-Apr-2023	40.75	40.87	41.86	40.82	41.75	41.49	41.38	43561	18.03	135	31261	71.76
PSUBNKBEES	EQ	28-Apr-2023	44.62	44.76	46.20	44.71	46.00	46.04	45.69	3084835	1409.57	5977	2151257	69.74
PTC	EQ	28-Apr-2023	92.65	93.00	97.50	91.85	95.05	95.00	95.44	2255008	2152.15	12980	1260158	55.88
PTL	EQ	28-Apr-2023	32.95	32.55	33.20	32.50	33.05	32.95	32.94	104720	34.50	610	80401	76.78
PUNJABCHEM	EQ	28-Apr-2023	799.85	804.50	810.95	791.60	795.00	794.10	802.02	26731	214.39	2587	19608	73.35
PURVA	EQ	28-Apr-2023	76.80	77.20	78.35	76.55	77.25	77.10	77.34	135899	105.11	3205	64313	47.32
PVP	EQ	28-Apr-2023	10.15	10.35	10.65	10.15	10.65	10.65	10.56	135391	14.29	220	118018	87.17
PVR	EQ	28-Apr-2023	1458.80	1468.00	1476.15	1454.00	1465.10	1463.15	1466.21	638951	9368.37	39759	391663	61.30
QFIL	SM	28-Apr-2023	118.10	116.30	120.70	116.30	118.10	118.10	118.34	10000	11.83	5	8000	80.00
QGOLDHALF	EQ	28-Apr-2023	51.25	51.39	51.70	50.82	51.07	51.06	51.30	48345	24.80	358	31569	65.30
QMSMEDI	SM	28-Apr-2023	146.95	145.20	149.25	145.00	146.25	146.25	146.46	11000	16.11	11	7000	63.64
QNIFTY	EQ	28-Apr-2023	1898.95	1898.31	1915.00	1895.99	1908.00	1913.19	1911.15	1124	21.48	52	1056	93.95
QUADPRO	SM	28-Apr-2023	5.00	5.25	5.30	5.25	5.30	5.30	5.28	24000	1.27	2	24000	100.00
QUESS	EQ	28-Apr-2023	361.55	362.05	365.60	361.00	362.95	362.95	363.61	191070	694.74	6128	120399	63.01
QUICKHEAL	EQ	28-Apr-2023	137.05	137.70	138.60	135.70	136.90	137.15	137.11	116377	159.56	2515	61392	52.75
RADHIKAJWE	EQ	28-Apr-2023	157.95	158.90	161.00	158.55	160.70	159.95	159.88	11997	19.18	374	7819	65.17
RADIANTCMS	EQ	28-Apr-2023	95.75	98.60	101.00	95.40	95.85	96.30	97.51	388543	378.86	3365	220696	56.80
RADICO	EQ	28-Apr-2023	1140.25	1140.95	1148.30	1114.25	1125.00	1127.25	1135.17	127941	1452.35	8959	61824	48.32
RADIOCITY	EQ	28-Apr-2023	11.10	11.25	11.40	11.05	11.40	11.30	11.30	166954	18.87	402	147496	88.35
RADIOCITY	P1	28-Apr-2023	89.50	89.50	91.85	89.25	90.80	91.20	90.35	84334	76.19	216	84284	99.94
RAILTEL	EQ	28-Apr-2023	114.30	114.80	117.20	113.60	114.70	114.75	115.58	2230154	2577.51	14761	628157	28.17
RAIN	EQ	28-Apr-2023	158.05	158.55	162.80	158.55	162.20	162.40	161.26	2048449	3303.35	14194	884840	43.20
RAINBOW	EQ	28-Apr-2023	795.55	800.00	800.00	780.80	790.00	791.35	788.38	57599	454.10	5893	28627	49.70
RAJESHEXPO	EQ	28-Apr-2023	559.40	562.85	571.75	551.00	558.05	557.95	561.55	903629	5074.32	19941	186328	20.62
RAJMET	EQ	28-Apr-2023	11.75	12.00	12.45	11.80	12.20	12.10	12.03	250298	30.10	1005	161806	64.65
RAJRATAN	EQ	28-Apr-2023	790.30	798.00	798.00	781.00	788.00	788.50	790.19	53330	421.41	4903	22189	41.61
RAJRILTD	BE	28-Apr-2023	48.40	47.45	47.45	47.45	47.45	47.45	47.45	2444	1.16	63	-	-
RAJSREESUG	EQ	28-Apr-2023	40.45	40.30	40.95	40.30	40.55	40.45	40.58	58661	23.80	2320	25846	44.06
RAJTV	EQ	28-Apr-2023	44.30	43.80	44.80	43.05	44.40	43.95	43.89	3567	1.57	51	3329	93.33
RALLIS	EQ	28-Apr-2023	189.25	189.25	190.95	187.20	189.05	189.45	189.92	719623	1366.74	11481	495685	68.88
RAMANEWS	EQ	28-Apr-2023	12.70	12.75	12.85	12.55	12.65	12.75	12.77	38587	4.93	125	27427	71.08
RAMAPHO	EQ	28-Apr-2023	210.90	213.40	214.95	207.00	209.00	208.20	210.82	15345	32.35	672	9776	63.71
RAMASTEEL	EQ	28-Apr-2023	31.65	31.70	32.45	31.20	31.65	31.60	31.73	733771	232.85	2356	426771	58.16
RAMCOCEM	EQ	28-Apr-2023	728.25	730.00	742.50	726.10	737.75	736.20	735.90	424722	3125.54	10815	227392	53.54
RAMCOIND	EQ	28-Apr-2023	129.40	129.50	130.70	128.90	129.15	129.85	130.07	74025	96.29	971	61772	83.45
RAMCOSYS	EQ	28-Apr-2023	222.20	224.35	229.95	222.00	226.05	225.50	225.71	102610	231.60	4977	47082	45.88
RAMKY	EQ	28-Apr-2023	394.70	389.00	404.50	389.00	399.90	398.75	400.06	86616	346.51	2810	50781	58.63
RAMRAT	EQ	28-Apr-2023	191.65	193.15	196.65	190.30	193.65	194.20	193.59	34456	66.70	1318	23983	69.60
RANASUG	EQ	28-Apr-2023	23.60	23.65	24.15	23.45	23.60	23.55	23.73	565122	134.10	1523	268827	47.57
RANEENGINE	EQ	28-Apr-2023	216.40	215.30	222.20	215.25	219.70	219.80	219.11	5780	12.66	297	4066	70.35
RANEHOLDIN	EQ	28-Apr-2023	923.25	923.00	936.00	921.40	930.00	927.75	930.63	6338	58.98	461	3869	61.04
RATEGAIN	EQ	28-Apr-2023	353.00	356.00	357.95	349.50	356.00	355.65	354.20	71302	252.55	2684	30381	42.61
RATNAMANI	EQ	28-Apr-2023	2159.40	2165.25	2172.35	2145.00	2149.00	2149.70	2152.37	19528	420.32	3062	12900	66.06
RAYMOND	EQ	28-Apr-2023	1714.90	1709.00	1714.00	1575.00	1590.95	1592.25	1623.27	1835382	29793.14	77951	405527	22.09
RBA	EQ	28-Apr-2023	100.85	101.55	102.95	100.30	101.90	102.20	101.96	407828	415.81	4758	199139	48.83
RBL	EQ	28-Apr-2023	714.15	714.05	718.05	701.00	707.00	708.95	712.03	4566	32.51	534	2546	55.76
RBLBANK	EQ	28-Apr-2023	159.35	160.00	163.35	159.25	161.00	161.80	161.56	9010110	14556.73	35867	1741846	19.33
RBMINFRA	SM	28-Apr-2023	61.65	63.65	65.30	63.05	63.05	63.05	63.77	18000	11.48	6	15000	83.33
RCF	EQ	28-Apr-2023	108.15	108.30	110.50	108.30	108.85	109.00	109.25	2750921	3005.25	13431	799905	29.08
RECLTD	EQ	28-Apr-2023	125.10	125.45	132.40	125.15	132.25	132.15	129.92	24029372	31219.23	88075	9823492	40.88
RECLTD	N2	28-Apr-2023	1110.00	1096.01	1096.01	1096.01	1096.01	1096.01	1096.01	99	1.09	1	99	100.00
RECLTD	N8	28-Apr-2023	1038.01	1042.00	1042.00	1040.01	1040.01	1040.01	1040.40	304	3.16	3	304	100.00
RECLTD	N9	28-Apr-2023	1174.03	1175.00	1175.00	1173.80	1173.80	1173.80	1174.33	100	1.17	2	100	100.00
RECLTD	NE	28-Apr-2023	1056.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	60	0.62	2	60	100.00
RECLTD	NF	28-Apr-2023	1191.62	1200.00	1205.00	1200.00	1205.00	1205.00	1204.76	210	2.53	3	210	100.00
RECLTD	NG	28-Apr-2023	1344.00	1340.00	1344.00	1340.00	1344.00	1344.00	1343.40	10	0.13	3	10	100.00
RECLTD	NI	28-Apr-2023	1156.95	1153.01	1159.00	1153.01	1153.01	1153.01	1153.18	318	3.67	3	318	100.00
REDINGTON	EQ	28-Apr-2023	165.90	166.60	169.00	166.60	168.15	168.40	167.93	1220146	2049.05	11320	716618	58.73
REFEX	EQ	28-Apr-2023	330.20	332.65	336.95	321.70	322.00	323.90	328.15	152975	501.98	3623	85944	56.18
REGENCERAM	BE	28-Apr-2023	27.90	28.75	29.25	27.30	28.00	28.00	28.12	10889	3.06	64	-	-
RELAXO	EQ	28-Apr-2023	843.95	843.95	846.25	832.05	843.95	843.25	839.63	67767	568.99	7409	33844	49.94
RELCAPITAL	BE	28-Apr-2023	9.15	9.60	9.60	9.60	9.60	9.60	9.60	525521	50.45	1052	-	-
RELCHEMQ	EQ	28-Apr-2023	175.85	181.00	181.00	174.00	180.00	177.20	176.44	3930	6.93	249	2144	54.55
RELIANCE	EQ	28-Apr-2023	2377.05	2382.00	2423.90	2381.75	2419.90	2420.50	2409.46	7183342	173079.47	226856	4054041	56.44
RELIGARE	EQ	28-Apr-2023	160.05	160.05	162.00	158.50	158.70	159.10	159.69	605229	966.51	6752	430905	71.20
RELINFRA	EQ	28-Apr-2023	160.70	161.70	163.10	155.90	157.60	157.55	159.59	1845188	2944.76	14965	766199	41.52
REMSONSIND	EQ	28-Apr-2023	219.15	218.60	220.80	216.00	220.35	219.50	219.61	3959	8.69	286	2849	71.96
RENUKA	EQ	28-Apr-2023	46.95	47.30	47.85	46.55	47.00	46.85	47.20	6088196	2873.61	10794	1954988	32.11
REPCOHOME	EQ	28-Apr-2023	189.20	192.00	194.00	189.20	190.00	190.25	191.13	202965	387.92	5296	118507	58.39
REPL	EQ	28-Apr-2023	188.80	188.80	190.90	182.00	182.00	183.15	185.36	53146	98.51	727	37452	70.47
REPRO	EQ	28-Apr-2023	394.60	398.00	404.95	383.80	384.00	386.70	389.33	53217	207.19	1164	34021	63.93
RESPONIND	EQ	28-Apr-2023	147.90	148.50	149.75	146.00	149.50	149.05	147.94	136428	201.83	1668	19013	13.94
REVATHI	EQ	28-Apr-2023	1389.30	1419.00	1426.00	1392.75	1401.00	1403.50	1407.86	4170	58.71	609	2322	55.68
REXPIPES	SM	28-Apr-2023	41.20	42.50	42.50	42.50	42.50	42.50	42.50	8000	3.40	2	8000	100.00
RGL	EQ	28-Apr-2023	86.35	86.35	88.10	86.00	86.15	86.95	86.99	82511	71.78	874	9305	11.28
RHFL	BE	28-Apr-2023	3.15	3.15	3.25	3.00	3.10	3.10	3.09	990891	30.64	923	-	-
RHIM	EQ	28-Apr-2023	641.65	643.95	649.05	639.65	643.60	641.95	643.25	67119	431.75	4134	36205	53.94
RHL	BE	28-Apr-2023	93.60	91.00	98.00	88.95	96.50	95.25	92.83	29467	27.35	259	-	-
RICOAUTO	EQ	28-Apr-2023	72.20	72.50	73.50	71.40	71.75	71.75	72.20	330920	238.92	2654	150964	45.62
RIIL	EQ	28-Apr-2023	835.00	838.95	858.00	837.45	843.00	842.85	847.73	326569	2768.43	12935	73200	22.41
RILINFRA	SM	28-Apr-2023	392.10	372.50	372.50	372.50	372.50	372.50	372.50	100	0.37	1	100	100.00
RITCO	EQ	28-Apr-2023	184.65	187.15	188.45	181.55	183.90	184.95	185.01	86795	160.58	829	81594	94.01
RITES	EQ	28-Apr-2023	389.20	389.20	398.60	382.20	384.40	385.20	390.74	772620	3018.91	17826	214410	27.75
RITEZONE	SM	28-Apr-2023	72.90	70.10	72.00	67.00	70.00	69.10	69.05	32000	22.09	20	20800	65.00
RKDL	BE	28-Apr-2023	17.45	17.60	17.85	16.90	17.50	17.10	17.36	9732	1.69	82	-	-
RKEC	EQ	28-Apr-2023	78.40	80.00	80.00	72.85	74.50	73.60	75.97	250249	190.11	3335	147823	59.07
RKFORGE	EQ	28-Apr-2023	326.70	329.40	331.70	310.70	323.00	326.00	323.88	1074563	3480.28	26384	337911	31.45
RMCL	BZ	28-Apr-2023	1.55	1.60	1.60	1.50	1.50	1.50	1.50	12340	0.19	15	-	-
RMDRIP	SM	28-Apr-2023	46.35	48.00	48.65	48.00	48.65	48.65	48.50	22000	10.67	9	22000	100.00
RML	EQ	28-Apr-2023	445.65	448.00	464.00	446.30	449.50	453.65	455.05	35035	159.43	2073	18508	52.83
RNAVAL	BZ	28-Apr-2023	2.50	2.55	2.60	2.40	2.45	2.45	2.49	1045147	26.00	627	-	-
ROHLTD	EQ	28-Apr-2023	321.75	324.25	348.50	324.20	341.20	340.40	339.72	348224	1182.97	7721	116068	33.33
ROLEXRINGS	EQ	28-Apr-2023	1850.50	1867.25	1883.75	1837.50	1840.00	1839.95	1856.15	37484	695.76	7825	20922	55.82
ROLLT	EQ	28-Apr-2023	1.05	1.10	1.10	1.00	1.05	1.05	1.05	231788	2.43	144	155184	66.95
ROML	EQ	28-Apr-2023	39.95	39.20	41.00	39.20	40.35	40.55	40.32	1902	0.77	71	1078	56.68
ROSSARI	EQ	28-Apr-2023	678.20	675.00	697.95	675.00	682.30	686.80	686.18	61617	422.80	6539	22670	36.79
ROSSELLIND	EQ	28-Apr-2023	254.55	256.50	263.85	256.50	262.00	260.75	260.33	27015	70.33	880	17437	64.55
ROTO	EQ	28-Apr-2023	625.40	631.80	641.30	623.00	625.15	625.90	631.07	75807	478.39	4362	39510	52.12
ROUTE	EQ	28-Apr-2023	1263.00	1265.90	1274.30	1259.10	1272.00	1270.75	1266.37	89727	1136.28	5152	47348	52.77
RPGLIFE	EQ	28-Apr-2023	819.45	817.45	849.00	810.40	839.00	837.20	830.72	41374	343.70	3354	17754	42.91
RPOWER	EQ	28-Apr-2023	12.50	12.60	12.70	12.10	12.30	12.20	12.34	36723917	4531.91	14733	14405895	39.23
RPPINFRA	EQ	28-Apr-2023	42.05	42.15	43.30	42.00	42.05	42.15	42.56	69220	29.46	638	36982	53.43
RPPL	EQ	28-Apr-2023	151.90	154.90	154.90	147.00	147.00	149.45	151.07	11976	18.09	381	9578	79.98
RPSGVENT	EQ	28-Apr-2023	388.60	388.70	396.85	388.15	388.50	390.45	392.22	20671	81.08	1646	13542	65.51
RSSOFTWARE	EQ	28-Apr-2023	32.50	33.00	34.95	32.55	33.20	32.90	33.62	376125	126.46	3406	141904	37.73
RSWM	EQ	28-Apr-2023	182.35	183.30	185.90	180.05	183.50	182.55	182.78	61238	111.93	2035	43176	70.51
RSYSTEMS	EQ	28-Apr-2023	253.05	253.55	254.95	252.30	252.30	252.80	253.34	513581	1301.12	5200	408800	79.60
RTNINDIA	EQ	28-Apr-2023	39.25	39.60	40.20	39.50	39.75	39.80	39.80	892637	355.31	4006	451579	50.59
RTNPOWER	EQ	28-Apr-2023	3.10	3.10	3.15	3.05	3.15	3.15	3.11	3092910	96.34	2420	2055089	66.45
RUBYMILLS	EQ	28-Apr-2023	182.20	183.40	189.40	183.20	185.00	184.95	185.85	15703	29.18	861	6831	43.50
RUCHINFRA	BE	28-Apr-2023	8.30	8.30	8.40	8.20	8.35	8.35	8.28	67317	5.57	154	-	-
RUCHIRA	EQ	28-Apr-2023	107.20	106.50	108.15	106.50	107.40	107.20	107.31	56030	60.12	809	38099	68.00
RUPA	EQ	28-Apr-2023	240.95	241.50	244.00	238.60	243.45	242.80	241.65	127903	309.08	4739	61301	47.93
RUSHIL	EQ	28-Apr-2023	293.40	294.85	306.80	288.35	302.00	301.45	298.43	217699	649.68	5860	120174	55.20
RUSTOMJEE	EQ	28-Apr-2023	434.65	434.65	437.45	416.05	425.15	427.05	426.18	65221	277.96	2791	39997	61.33
RVHL	EQ	28-Apr-2023	22.55	22.95	27.05	22.50	24.70	25.45	25.96	582323	151.18	2221	179206	30.77
RVNL	EQ	28-Apr-2023	103.20	104.25	111.00	103.80	107.15	107.55	108.19	109682443	118668.61	271169	13858536	12.64
S&SPOWER	BE	28-Apr-2023	30.20	30.00	30.00	30.00	30.00	30.00	30.00	15	0.00	1	-	-
SABAR	SM	28-Apr-2023	15.50	14.40	14.45	14.40	14.45	14.45	14.43	20000	2.89	2	20000	100.00
SABTN	BE	28-Apr-2023	1.65	1.65	1.65	1.60	1.65	1.65	1.61	1362	0.02	16	-	-
SADBHAV	EQ	28-Apr-2023	11.15	10.90	11.40	10.90	10.95	11.00	11.17	335788	37.50	630	201013	59.86
SADBHIN	EQ	28-Apr-2023	3.75	3.75	3.80	3.60	3.75	3.70	3.70	166695	6.17	234	107407	64.43
SAFARI	EQ	28-Apr-2023	2448.75	2475.00	2499.95	2325.30	2430.70	2442.85	2420.80	35874	868.44	9842	14176	39.52
SAGARDEEP	EQ	28-Apr-2023	22.30	21.95	22.65	21.90	22.00	22.15	22.15	7200	1.59	106	6284	87.28
SAGCEM	EQ	28-Apr-2023	188.95	189.20	195.80	189.20	192.05	192.85	192.57	75867	146.10	3130	29565	38.97
SAH	EQ	28-Apr-2023	72.70	73.45	73.80	72.00	73.00	72.80	73.41	85502	62.77	714	19898	23.27
SAHYADRI	EQ	28-Apr-2023	363.65	363.80	364.55	358.70	364.00	363.15	361.83	1676	6.06	232	1357	80.97
SAIL	EQ	28-Apr-2023	81.70	82.00	82.90	81.90	82.70	82.80	82.52	11438678	9439.37	22589	4629375	40.47
SAKAR	EQ	28-Apr-2023	215.30	213.00	218.00	213.00	216.95	216.55	216.45	5387	11.66	206	3879	72.01
SAKHTISUG	EQ	28-Apr-2023	24.40	24.60	24.75	23.65	23.70	23.75	24.07	549424	132.22	1247	378872	68.96
SAKSOFT	EQ	28-Apr-2023	212.50	197.35	212.50	194.00	199.60	200.25	199.92	1672305	3343.21	24694	629851	37.66
SAKUMA	EQ	28-Apr-2023	12.45	12.50	12.75	12.30	12.45	12.45	12.43	231120	28.74	618	125541	54.32
SALASAR	EQ	28-Apr-2023	40.75	41.15	44.00	40.90	43.65	43.50	42.92	1134248	486.83	3889	856254	75.49
SALONA	EQ	28-Apr-2023	248.35	247.25	253.80	242.15	250.00	247.10	247.89	1292	3.20	178	668	51.70
SALSTEEL	EQ	28-Apr-2023	17.95	18.00	18.40	17.85	18.00	18.10	18.07	106235	19.20	564	68348	64.34
SALZERELEC	EQ	28-Apr-2023	314.75	315.45	318.90	309.00	312.85	310.60	313.90	96305	302.30	3762	42559	44.19
SAMBHAAV	EQ	28-Apr-2023	2.85	2.90	2.95	2.85	2.95	2.95	2.92	35359	1.03	73	25410	71.86
SANCO	BZ	28-Apr-2023	8.35	8.35	8.40	8.00	8.40	8.40	8.28	5443	0.45	15	-	-
SANDESH	EQ	28-Apr-2023	916.70	926.00	943.15	923.25	930.55	933.20	934.01	2237	20.89	280	1254	56.06
SANDHAR	EQ	28-Apr-2023	211.65	210.40	213.60	208.05	211.00	211.15	211.32	10963	23.17	784	6779	61.84
SANGAMIND	EQ	28-Apr-2023	266.40	266.40	275.00	266.30	272.00	271.90	272.27	49167	133.87	1439	37417	76.10
SANGHIIND	EQ	28-Apr-2023	63.65	62.90	64.40	62.75	64.20	63.75	63.70	203171	129.42	1469	145177	71.46
SANGHVIMOV	EQ	28-Apr-2023	393.85	395.00	397.35	385.00	386.50	386.80	390.23	77856	303.82	2701	36494	46.87
SANGINITA	EQ	28-Apr-2023	18.80	19.00	19.35	18.70	19.15	18.95	18.97	20197	3.83	149	13656	67.61
SANOFI	EQ	28-Apr-2023	5964.95	5585.00	5635.05	5550.00	5569.85	5570.10	5584.31	56017	3128.16	10565	32488	58.00
SANSERA	EQ	28-Apr-2023	741.10	741.10	743.45	736.10	740.35	740.55	739.23	28128	207.93	3298	17753	63.12
SAPPHIRE	EQ	28-Apr-2023	1178.35	1196.05	1200.95	1170.00	1195.10	1195.85	1186.23	75790	899.04	7307	55410	73.11
SARDAEN	EQ	28-Apr-2023	1120.20	1112.25	1133.00	1105.85	1117.00	1122.20	1118.50	13807	154.43	3024	6691	48.46
SAREGAMA	EQ	28-Apr-2023	327.55	327.95	332.20	326.10	330.50	330.10	329.21	81500	268.31	3932	50256	61.66
SARLAPOLY	EQ	28-Apr-2023	38.00	38.30	39.15	38.00	38.95	38.65	38.60	94008	36.28	691	49867	53.05
SARVESHWAR	EQ	28-Apr-2023	72.75	79.25	79.25	71.90	75.50	74.60	74.48	15986	11.91	272	5492	34.36
SASKEN	EQ	28-Apr-2023	868.15	875.00	930.00	875.00	894.00	896.85	900.55	35799	322.39	3747	16957	47.37
SASTASUNDR	EQ	28-Apr-2023	235.35	236.30	243.20	236.30	240.00	239.75	239.06	10244	24.49	410	6831	66.68
SATIA	EQ	28-Apr-2023	125.20	126.00	128.60	121.10	121.90	122.95	125.47	325339	408.19	4493	186622	57.36
SATIN	EQ	28-Apr-2023	146.25	147.00	147.85	143.15	144.85	144.45	145.16	154736	224.61	3747	95962	62.02
SATINDLTD	EQ	28-Apr-2023	55.90	56.00	57.95	55.65	56.50	56.45	56.31	116633	65.68	1143	55541	47.62
SBC	EQ	28-Apr-2023	21.10	21.40	21.40	20.10	20.55	20.60	20.75	3960938	821.94	3559	1969135	49.71
SBCL	EQ	28-Apr-2023	491.25	491.25	502.90	488.55	489.50	490.65	494.18	40223	198.77	3465	20010	49.75
SBGLP	EQ	28-Apr-2023	188.80	185.75	191.30	185.00	186.55	185.50	189.77	21706	41.19	99	21570	99.37
SBICARD	EQ	28-Apr-2023	784.20	785.00	785.00	758.25	771.00	772.25	771.27	1404497	10832.46	42510	447599	31.87
SBIETFCON	EQ	28-Apr-2023	75.15	75.14	76.00	75.01	75.80	75.77	75.49	5987	4.52	60	5491	91.72
SBIETFIT	EQ	28-Apr-2023	284.85	285.95	289.45	285.95	289.00	288.96	288.51	53697	154.92	411	25911	48.25
SBIETFPB	EQ	28-Apr-2023	218.01	218.46	219.00	217.25	219.00	218.91	218.47	986	2.15	55	836	84.79
SBIETFQLTY	EQ	28-Apr-2023	151.73	151.68	153.75	151.68	153.75	152.87	152.48	3393	5.17	59	2067	60.92
SBILIFE	EQ	28-Apr-2023	1137.05	1148.00	1148.00	1130.15	1140.00	1140.10	1139.07	1380448	15724.32	84018	927487	67.19
SBIN	EQ	28-Apr-2023	564.75	567.80	580.45	565.50	576.10	578.30	572.14	16183423	92591.24	172070	6323241	39.07
SCAPDVR	EQ	28-Apr-2023	18.20	18.50	18.50	17.45	17.60	17.75	17.93	350174	62.79	516	240700	68.74
SCHAEFFLER	EQ	28-Apr-2023	2802.10	2817.00	2821.45	2756.00	2780.00	2774.65	2772.30	154939	4295.38	16016	106924	69.01
SCHAND	EQ	28-Apr-2023	212.75	214.70	216.60	212.40	214.50	213.50	214.24	65249	139.79	3574	34652	53.11
SCHNEIDER	EQ	28-Apr-2023	177.80	178.60	179.65	176.30	176.55	177.00	177.37	152687	270.83	3179	63962	41.89
SCI	EQ	28-Apr-2023	90.70	91.30	91.70	90.50	91.00	91.20	91.04	520820	474.15	4175	310643	59.64
SCPL	EQ	28-Apr-2023	522.35	534.00	549.45	521.50	542.80	539.40	538.64	61690	332.29	4773	27454	44.50
SDBL	EQ	28-Apr-2023	173.45	174.55	177.90	163.80	167.00	167.85	170.19	879822	1497.35	11493	490581	55.76
SDBL-RE1	BE	28-Apr-2023	32.80	32.80	34.00	25.00	26.00	25.90	28.31	61461	17.40	518	-	-
SDL24BEES	EQ	28-Apr-2023	112.81	112.99	112.99	112.81	112.99	112.99	112.99	1042	1.18	9	1041	99.90
SDL26BEES	EQ	28-Apr-2023	112.55	112.55	112.70	112.55	112.70	112.70	112.65	339	0.38	16	335	98.82
SEAMECLTD	EQ	28-Apr-2023	646.40	648.45	648.60	630.10	631.30	636.55	640.81	5639	36.14	574	3047	54.03
SECURCRED	EQ	28-Apr-2023	26.15	26.15	27.20	25.20	27.10	27.00	26.35	427591	112.66	1204	71373	16.69
SECURKLOUD	EQ	28-Apr-2023	31.40	31.40	31.70	30.50	31.40	31.35	31.17	35391	11.03	481	23056	65.15
SEJALLTD	BE	28-Apr-2023	247.70	247.70	252.00	243.05	250.00	249.95	250.19	1101	2.75	19	-	-
SELAN	EQ	28-Apr-2023	258.70	257.25	269.40	257.25	267.05	266.80	264.55	103423	273.61	2951	48375	46.77
SELMC	BE	28-Apr-2023	173.60	170.15	170.15	170.15	170.15	170.15	170.15	2080	3.54	76	-	-
SEPC	EQ	28-Apr-2023	10.80	10.70	10.90	10.60	10.70	10.65	10.78	1266263	136.46	1287	1001915	79.12
SEPOWER	EQ	28-Apr-2023	14.05	14.60	14.60	14.10	14.25	14.20	14.25	3828	0.55	54	2667	69.67
SEQUENT	EQ	28-Apr-2023	73.80	74.85	75.70	73.50	73.90	73.80	74.40	866467	644.67	7075	336673	38.86
SERVOTECH	BE	28-Apr-2023	55.25	54.15	58.00	54.15	57.70	57.10	57.24	182831	104.66	844	-	-
SESHAPAPER	EQ	28-Apr-2023	281.20	284.00	285.00	277.85	279.60	280.70	282.18	81301	229.42	2773	51624	63.50
SETCO	BE	28-Apr-2023	6.95	7.10	7.20	6.90	6.95	6.95	7.00	50317	3.52	161	-	-
SETF10GILT	EQ	28-Apr-2023	214.10	213.80	214.00	213.50	213.60	213.60	213.74	1813	3.88	12	1448	79.87
SETFGOLD	EQ	28-Apr-2023	52.92	53.00	53.00	52.62	52.75	52.75	52.76	286419	151.10	1425	196112	68.47
SETFNIF50	EQ	28-Apr-2023	185.21	186.19	186.90	185.11	186.80	186.52	185.96	358044	665.83	2661	246927	68.97
SETFNIFBK	EQ	28-Apr-2023	431.93	431.94	433.75	430.21	433.61	433.21	432.29	35324	152.70	773	21984	62.24
SETFNN50	EQ	28-Apr-2023	408.59	408.58	414.00	408.58	412.96	412.90	411.21	19579	80.51	665	11159	56.99
SEYAIND	EQ	28-Apr-2023	18.70	19.05	19.05	19.05	19.05	19.05	19.05	9409	1.79	12	9409	100.00
SFL	EQ	28-Apr-2023	1033.35	1043.75	1055.80	1028.00	1040.00	1045.15	1037.18	15574	161.53	2220	8129	52.20
SGBAPR28I	GB	28-Apr-2023	5769.59	5769.00	5769.00	5710.00	5710.00	5711.52	5726.29	164	9.39	38	152	92.68
SGBAUG24	GB	28-Apr-2023	5986.00	5986.00	5994.00	5962.00	5994.00	5987.00	5967.79	180	10.74	11	178	98.89
SGBAUG27	GB	28-Apr-2023	5805.00	5805.00	5825.00	5805.00	5810.00	5818.36	5821.15	143	8.32	13	133	93.01
SGBAUG28V	GB	28-Apr-2023	5736.74	5755.00	5764.99	5728.00	5750.00	5748.49	5742.38	1095	62.88	191	857	78.26
SGBAUG29V	GB	28-Apr-2023	5698.00	5730.00	5750.00	5700.00	5750.00	5748.25	5728.30	182	10.43	38	152	83.52
SGBAUG30	GB	28-Apr-2023	5724.46	5691.01	5849.00	5691.01	5775.00	5775.00	5762.10	305	17.57	69	193	63.28
SGBD29VIII	GB	28-Apr-2023	5702.50	5760.00	5760.00	5682.00	5708.84	5699.62	5688.96	1738	98.87	245	1321	76.01
SGBDC27VII	GB	28-Apr-2023	5766.42	5775.00	5775.00	5770.00	5770.00	5772.56	5772.56	41	2.37	4	41	100.00
SGBDE30III	GB	28-Apr-2023	5743.74	5743.74	5820.00	5730.50	5820.00	5774.86	5754.55	330	18.99	71	318	96.36
SGBFEB24	GB	28-Apr-2023	6000.28	6001.10	6001.10	5958.00	6000.50	5990.30	5971.68	76	4.54	18	71	93.42
SGBFEB29XI	GB	28-Apr-2023	5700.16	5749.90	5749.90	5603.05	5720.00	5720.00	5676.41	48	2.72	22	40	83.33
SGBJ28VIII	GB	28-Apr-2023	5851.88	5750.00	5750.00	5705.05	5705.05	5705.68	5718.41	5	0.29	4	5	100.00
SGBJAN27	GB	28-Apr-2023	5825.01	5825.00	5825.00	5825.00	5825.00	5825.00	5825.00	10	0.58	1	10	100.00
SGBJAN29IX	GB	28-Apr-2023	5739.33	5739.33	5739.33	5680.50	5708.00	5701.13	5688.85	213	12.12	70	195	91.55
SGBJAN29X	GB	28-Apr-2023	5694.16	5685.00	5725.00	5685.00	5685.20	5688.35	5691.49	18	1.02	6	17	94.44
SGBJAN30IX	GB	28-Apr-2023	5713.00	5675.00	5716.90	5601.00	5710.00	5707.50	5670.94	119	6.75	41	70	58.82
SGBJU29III	GB	28-Apr-2023	5699.33	5700.00	5708.50	5661.00	5704.99	5703.44	5688.52	1044	59.39	258	581	55.65
SGBJUL28IV	GB	28-Apr-2023	5711.38	5711.38	5716.38	5673.00	5703.01	5705.70	5701.20	365	20.81	65	345	94.52
SGBJUL29IV	GB	28-Apr-2023	5698.59	5690.00	5704.85	5665.00	5693.00	5699.09	5675.52	888	50.40	291	632	71.17
SGBJUN27	GB	28-Apr-2023	5850.00	5750.00	5775.00	5750.00	5775.00	5775.00	5762.50	2	0.12	2	1	50.00
SGBJUN28	GB	28-Apr-2023	5738.51	5724.00	5724.00	5700.30	5705.00	5701.49	5702.80	157	8.95	32	150	95.54
SGBJUN29II	GB	28-Apr-2023	5700.00	5700.00	5719.00	5671.10	5719.00	5719.00	5692.21	790	44.97	384	565	71.52
SGBJUN30	GB	28-Apr-2023	5706.68	5720.00	5747.00	5705.10	5716.00	5716.00	5722.37	68	3.89	27	48	70.59
SGBMAR24	GB	28-Apr-2023	5950.00	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	20	1.19	4	20	100.00
SGBMAR25	GB	28-Apr-2023	5928.00	5938.05	5938.05	5931.00	5931.00	5931.00	5932.96	18	1.07	4	13	72.22
SGBMAR28X	GB	28-Apr-2023	5750.00	5700.00	5745.00	5672.00	5700.00	5700.00	5705.20	75	4.28	14	65	86.67
SGBMAR30X	GB	28-Apr-2023	5712.16	5711.00	5750.00	5711.00	5750.00	5744.93	5743.83	168	9.65	25	168	100.00
SGBMAR31IV	GB	28-Apr-2023	5788.97	5788.97	5849.98	5755.10	5770.00	5762.69	5773.46	629	36.32	102	544	86.49
SGBMAY25	GB	28-Apr-2023	5975.00	5975.00	5975.00	5975.00	5975.00	5975.00	5975.00	4	0.24	1	4	100.00
SGBMAY28	GB	28-Apr-2023	5727.90	5722.89	5747.00	5693.14	5747.00	5745.87	5723.26	479	27.41	49	399	83.30
SGBMAY29I	GB	28-Apr-2023	5704.47	5704.47	5720.00	5688.00	5710.00	5713.60	5706.18	567	32.35	89	501	88.36
SGBMR29XII	GB	28-Apr-2023	5700.01	5690.00	5724.88	5669.95	5709.00	5675.57	5679.96	558	31.69	89	460	82.44
SGBN28VIII	GB	28-Apr-2023	5762.34	5762.34	5875.00	5750.00	5781.01	5791.20	5804.20	330	19.15	68	215	65.15
SGBNOV23	GB	28-Apr-2023	6050.00	6050.00	6059.00	5900.00	6050.01	6050.01	5967.36	490	29.24	28	373	76.12
SGBNOV24	GB	28-Apr-2023	6000.00	6002.25	6025.00	6000.00	6001.00	6001.42	6001.81	193	11.58	25	121	62.69
SGBNOV25	GB	28-Apr-2023	6038.00	6001.00	6005.00	6001.00	6001.00	6001.83	6001.83	24	1.44	6	24	100.00
SGBNOV258	GB	28-Apr-2023	6050.00	6010.00	6010.00	6010.00	6010.00	6010.00	6010.00	3	0.18	1	3	100.00
SGBNOV25IX	GB	28-Apr-2023	6025.00	6015.00	6015.00	6001.00	6001.00	6001.00	6002.00	70	4.20	2	70	100.00
SGBNOV25VI	GB	28-Apr-2023	6050.00	6025.00	6025.00	6025.00	6025.00	6025.00	6025.00	10	0.60	3	10	100.00
SGBNV29VII	GB	28-Apr-2023	5719.59	5700.01	5700.01	5664.00	5688.00	5687.85	5674.93	3378	191.70	688	2954	87.45
SGBOC28VII	GB	28-Apr-2023	5701.00	5701.00	5739.90	5670.00	5682.00	5685.06	5719.25	446	25.51	49	443	99.33
SGBOCT25	GB	28-Apr-2023	5851.88	5925.00	5930.00	5851.00	5930.00	5930.00	5894.16	25	1.47	7	24	96.00
SGBOCT25IV	GB	28-Apr-2023	5970.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	5	0.30	2	5	100.00
SGBOCT25V	GB	28-Apr-2023	6069.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	1	0.06	1	1	100.00
SGBOCT26	GB	28-Apr-2023	6088.95	5900.00	5900.00	5865.00	5865.00	5865.00	5869.92	22	1.29	4	22	100.00
SGBOCT27	GB	28-Apr-2023	5730.00	5745.02	5745.02	5745.02	5745.02	5745.02	5745.02	1	0.06	1	1	100.00
SGBSEP24	GB	28-Apr-2023	5936.50	5936.50	5975.00	5910.00	5970.00	5970.00	5927.80	170	10.08	16	122	71.76
SGBSEP28VI	GB	28-Apr-2023	5769.12	5700.00	5749.99	5668.00	5700.00	5700.00	5689.88	197	11.21	25	112	56.85
SGBSEP29VI	GB	28-Apr-2023	5723.91	5676.03	5700.00	5675.00	5700.00	5700.00	5692.21	79	4.50	19	44	55.70
SGIL	EQ	28-Apr-2023	127.40	128.00	132.00	128.00	129.05	130.75	129.67	7062	9.16	573	3693	52.29
SGL	EQ	28-Apr-2023	18.40	18.40	18.40	16.05	16.80	16.75	17.04	190221	32.42	1103	114444	60.16
SHAHALLOYS	EQ	28-Apr-2023	49.25	50.40	50.90	48.80	50.00	50.10	49.69	5809	2.89	175	4166	71.72
SHAILY	EQ	28-Apr-2023	1103.10	1119.25	1165.95	1118.10	1155.45	1157.50	1148.26	4227	48.54	762	2187	51.74
SHAKTIPUMP	EQ	28-Apr-2023	438.35	440.15	443.95	434.15	439.95	436.85	437.67	30641	134.11	2265	14566	47.54
SHALBY	EQ	28-Apr-2023	143.60	144.35	145.80	143.15	143.95	144.35	144.08	95969	138.27	1216	66624	69.42
SHALPAINTS	EQ	28-Apr-2023	147.55	147.95	148.90	146.00	147.45	147.30	147.44	76637	112.99	855	55394	72.28
SHANKARA	EQ	28-Apr-2023	649.65	652.90	655.90	628.45	630.00	632.80	639.01	129681	828.68	3225	100770	77.71
SHANTI	EQ	28-Apr-2023	15.15	15.70	15.70	14.80	15.45	15.20	15.19	21151	3.21	114	8222	38.87
SHANTIGEAR	EQ	28-Apr-2023	358.70	360.50	362.00	355.35	356.95	358.60	359.13	17945	64.45	1654	8723	48.61
SHARDACROP	EQ	28-Apr-2023	446.95	453.65	466.40	448.05	464.45	464.10	457.51	121432	555.56	6554	53204	43.81
SHARDAMOTR	EQ	28-Apr-2023	702.40	712.85	712.85	683.95	699.00	700.00	694.97	28840	200.43	2495	12419	43.06
SHAREINDIA	EQ	28-Apr-2023	1203.50	1203.50	1206.55	1188.00	1194.85	1201.40	1201.78	36235	435.46	1703	16379	45.20
SHAREINDIA	W1	28-Apr-2023	721.15	725.00	735.00	715.00	734.00	726.85	726.06	4184	30.38	45	3978	95.08
SHARIABEES	EQ	28-Apr-2023	386.47	391.98	391.98	386.50	390.80	390.06	388.80	1172	4.56	74	798	68.09
SHEMAROO	EQ	28-Apr-2023	114.45	114.45	116.00	114.45	115.80	115.15	115.27	21902	25.25	321	16457	75.14
SHERA	SM	28-Apr-2023	90.60	91.75	91.95	89.10	89.60	89.60	90.39	54000	48.81	27	36000	66.67
SHIGAN	SM	28-Apr-2023	77.00	76.10	76.10	76.10	76.10	76.10	76.10	3000	2.28	1	3000	100.00
SHILPAMED	EQ	28-Apr-2023	256.90	257.10	259.40	255.30	256.55	256.55	257.33	195893	504.09	4729	62013	31.66
SHIVALIK	EQ	28-Apr-2023	767.40	773.80	780.75	760.20	768.00	764.90	772.16	5201	40.16	546	3578	68.79
SHIVAMAUTO	EQ	28-Apr-2023	25.85	26.25	28.90	25.10	25.80	25.95	27.21	1134853	308.79	4202	558756	49.24
SHIVAMILLS	EQ	28-Apr-2023	82.35	84.35	98.80	83.00	98.80	98.80	97.27	267031	259.75	1652	108280	40.55
SHIVATEX	EQ	28-Apr-2023	122.55	122.70	127.65	121.10	124.25	124.50	123.83	13159	16.30	583	7106	54.00
SHK	EQ	28-Apr-2023	114.80	115.90	116.15	114.80	115.00	115.05	115.31	37337	43.05	673	29578	79.22
SHOPERSTOP	EQ	28-Apr-2023	644.50	650.00	673.00	640.25	660.00	663.10	659.42	341963	2254.96	15575	182555	53.38
SHRADHA	EQ	28-Apr-2023	47.45	49.40	49.40	45.55	47.25	47.00	46.90	34840	16.34	362	20013	57.44
SHREDIGCEM	EQ	28-Apr-2023	72.40	73.30	73.50	71.45	71.80	71.85	72.12	663958	478.86	5183	377391	56.84
SHREECEM	EQ	28-Apr-2023	23745.80	23848.00	24400.00	23674.00	24106.60	24334.45	24084.41	33989	8186.05	12923	12609	37.10
SHREEPUSHK	EQ	28-Apr-2023	165.95	165.15	168.30	164.55	165.45	165.05	166.32	29070	48.35	1029	17794	61.21
SHREERAMA	EQ	28-Apr-2023	11.65	11.90	11.90	11.70	11.90	11.75	11.77	52971	6.24	205	35627	67.26
SHRENIK	EQ	28-Apr-2023	1.10	1.15	1.15	1.10	1.15	1.10	1.12	1743745	19.50	793	1086431	62.30
SHREYANIND	EQ	28-Apr-2023	161.30	161.00	166.25	161.00	161.40	163.30	164.13	14914	24.48	372	8946	59.98
SHREYAS	EQ	28-Apr-2023	304.40	304.40	309.80	302.25	308.00	306.25	305.75	32988	100.86	1824	20195	61.22
SHRIPISTON	BE	28-Apr-2023	1135.35	1128.00	1189.00	1128.00	1146.00	1145.75	1163.35	592	6.89	48	-	-
SHRIRAMFIN	EQ	28-Apr-2023	1405.55	1350.00	1365.00	1309.00	1332.80	1332.60	1328.42	3075649	40857.66	102038	1142774	37.16
SHRIRAMFIN	YH	28-Apr-2023	999.03	999.99	999.99	999.99	999.99	999.99	999.99	4	0.04	1	4	100.00
SHRIRAMFIN	YI	28-Apr-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
SHRIRAMFIN	YL	28-Apr-2023	1105.00	1105.50	1105.50	1105.50	1105.50	1105.50	1105.50	1	0.01	1	1	100.00
SHRIRAMFIN	YN	28-Apr-2023	1525.00	1525.00	1526.00	1524.00	1525.00	1525.00	1525.04	482	7.35	8	482	100.00
SHRIRAMFIN	YO	28-Apr-2023	1000.00	992.60	992.65	992.60	992.65	992.65	992.63	2	0.02	2	1	50.00
SHRIRAMFIN	YP	28-Apr-2023	1035.00	1033.00	1033.00	1025.50	1025.50	1032.12	1032.13	430	4.44	8	430	100.00
SHRIRAMFIN	YR	28-Apr-2023	1024.69	1044.95	1045.00	1040.00	1040.00	1040.00	1042.19	340	3.54	9	340	100.00
SHRIRAMFIN	YW	28-Apr-2023	1099.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	21	0.23	1	21	100.00
SHRIRAMFIN	YY	28-Apr-2023	1025.00	1020.00	1023.99	1020.00	1023.81	1023.93	1023.85	49	0.50	5	34	69.39
SHRIRAMFIN	Z2	28-Apr-2023	1451.21	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	246	3.59	3	246	100.00
SHRIRAMFIN	Z4	28-Apr-2023	1010.00	1009.99	1010.00	1009.99	1010.00	1010.00	1009.99	25	0.25	2	25	100.00
SHRIRAMFIN	ZC	28-Apr-2023	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	85	1.22	2	85	100.00
SHRIRAMFIN	ZH	28-Apr-2023	1014.49	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	25	0.25	1	25	100.00
SHRIRAMPPS	EQ	28-Apr-2023	65.45	65.25	66.50	64.90	65.10	65.20	65.66	293538	192.74	2115	188579	64.24
SHUBHLAXMI	SM	28-Apr-2023	68.15	70.00	71.55	69.00	71.55	70.15	70.83	96000	68.00	71	85000	88.54
SHYAMCENT	EQ	28-Apr-2023	17.60	17.80	18.65	17.20	18.15	18.15	18.15	379905	68.95	1176	205112	53.99
SHYAMMETL	EQ	28-Apr-2023	293.70	294.00	296.95	293.00	294.10	294.30	295.13	69786	205.96	2228	44619	63.94
SIEMENS	EQ	28-Apr-2023	3439.45	3450.00	3468.95	3431.05	3457.00	3449.60	3448.57	451470	15569.24	27034	328388	72.74
SIGACHI	EQ	28-Apr-2023	244.40	247.00	249.00	243.85	244.40	245.20	246.20	62444	153.73	2060	38492	61.64
SIGIND	EQ	28-Apr-2023	37.25	37.70	38.30	37.20	38.05	37.85	37.87	29873	11.31	293	14329	47.97
SIGMA	SM	28-Apr-2023	210.00	210.30	210.30	210.30	210.30	210.30	210.30	1500	3.15	2	1500	100.00
SIKKO	EQ	28-Apr-2023	80.40	82.80	82.80	79.05	81.50	81.10	81.11	18507	15.01	469	10327	55.80
SIL	BE	28-Apr-2023	29.35	29.80	29.80	29.05	29.40	29.25	29.33	44355	13.01	371	-	-
SILGO	EQ	28-Apr-2023	18.85	19.05	19.35	18.55	19.00	19.00	18.97	13808	2.62	91	8580	62.14
SILINV	EQ	28-Apr-2023	298.00	300.10	317.50	299.65	315.95	313.50	312.16	1081	3.37	116	725	67.07
SILLYMONKS	EQ	28-Apr-2023	21.60	21.95	21.95	20.55	20.90	20.95	20.94	26985	5.65	104	17440	64.63
SILVER	EQ	28-Apr-2023	76.00	75.90	75.94	75.41	75.65	75.59	75.65	28519	21.57	315	22812	79.99
SILVERBEES	EQ	28-Apr-2023	73.45	73.28	73.31	72.86	73.10	73.08	73.09	1068007	780.56	4426	710816	66.56
SILVERETF	EQ	28-Apr-2023	82.34	80.59	85.00	78.10	84.80	84.80	81.64	5692	4.65	167	1874	32.92
SILVERTUC	EQ	28-Apr-2023	342.85	347.60	347.60	337.20	346.90	343.10	343.76	23595	81.11	116	20176	85.51
SIMBHALS	EQ	28-Apr-2023	24.65	24.65	27.80	24.15	25.70	25.80	25.35	133088	33.73	451	88044	66.15
SIMPLEXINF	EQ	28-Apr-2023	34.70	35.60	35.70	33.00	33.85	33.30	33.77	250337	84.53	1270	164119	65.56
SINTERCOM	EQ	28-Apr-2023	100.30	100.50	102.95	100.45	100.80	100.95	100.77	438	0.44	20	273	62.33
SIRCA	EQ	28-Apr-2023	600.60	603.50	617.00	601.00	609.90	607.45	608.51	59208	360.29	3588	35407	59.80
SIS	EQ	28-Apr-2023	380.85	380.95	387.20	379.15	384.90	384.65	383.22	48969	187.66	2668	23245	47.47
SITINET	EQ	28-Apr-2023	1.00	1.00	1.05	0.95	1.00	1.00	1.01	2883611	29.11	630	2581908	89.54
SIYSIL	EQ	28-Apr-2023	495.20	500.10	504.70	484.00	488.00	489.55	491.21	100350	492.93	5675	48827	48.66
SJS	EQ	28-Apr-2023	450.55	455.05	473.70	455.00	465.95	464.75	467.19	155357	725.81	5531	78775	50.71
SJVN	EQ	28-Apr-2023	36.00	36.10	36.15	35.30	35.55	35.55	35.68	3358476	1198.29	7161	1680110	50.03
SKFINDIA	EQ	28-Apr-2023	4147.10	4150.00	4185.00	4120.05	4185.00	4168.40	4158.52	17887	743.83	5016	9857	55.11
SKIPPER	EQ	28-Apr-2023	113.85	114.45	123.65	113.25	117.90	118.15	119.06	732213	871.81	15566	335302	45.79
SKMEGGPROD	EQ	28-Apr-2023	146.15	153.00	153.00	145.95	146.50	146.40	149.89	85659	128.39	1014	54450	63.57
SKP	SM	28-Apr-2023	179.00	180.00	185.00	179.00	179.00	179.00	181.58	18000	32.68	14	16000	88.89
SKYGOLD	EQ	28-Apr-2023	335.85	338.50	339.70	325.00	330.00	329.85	333.48	21208	70.72	1224	12164	57.36
SMARTLINK	EQ	28-Apr-2023	151.65	151.95	158.85	151.40	153.10	154.90	155.75	28474	44.35	989	12517	43.96
SMCGLOBAL	EQ	28-Apr-2023	75.35	75.50	75.80	74.55	75.80	75.35	75.23	21191	15.94	222	16082	75.89
SMLISUZU	EQ	28-Apr-2023	954.30	963.90	974.80	945.10	957.00	956.55	959.30	19553	187.57	1389	11208	57.32
SMLT	EQ	28-Apr-2023	175.05	176.00	176.85	173.25	176.80	174.85	175.67	30600	53.76	633	19429	63.49
SMSLIFE	EQ	28-Apr-2023	545.60	530.15	560.00	530.15	540.00	544.25	550.12	979	5.39	118	695	70.99
SMSPHARMA	EQ	28-Apr-2023	82.70	82.65	82.65	80.20	81.00	80.55	81.14	34198	27.75	457	24085	70.43
SNOWMAN	EQ	28-Apr-2023	34.65	34.95	36.55	34.40	35.75	35.95	35.23	390669	137.63	1783	255663	65.44
SOBHA	EQ	28-Apr-2023	466.65	470.95	475.70	442.15	462.50	458.55	467.36	675425	3156.69	18393	234997	34.79
SOFTTECH	EQ	28-Apr-2023	154.90	156.00	157.45	151.75	156.00	155.50	154.31	1498	2.31	128	1127	75.23
SOLARA	EQ	28-Apr-2023	357.45	359.00	384.00	357.05	381.10	376.50	367.04	151314	555.38	14755	48389	31.98
SOLARINDS	EQ	28-Apr-2023	3777.50	3786.95	3845.00	3780.10	3818.00	3823.80	3818.52	41440	1582.39	5538	28821	69.55
SOLEX	SM	28-Apr-2023	387.00	390.00	403.00	390.00	403.00	399.00	396.60	2000	7.93	5	2000	100.00
SOMANYCERA	EQ	28-Apr-2023	526.20	529.90	537.20	524.30	533.60	531.80	533.08	47944	255.58	3590	22758	47.47
SOMATEX	BE	28-Apr-2023	20.05	19.05	19.85	19.05	19.05	19.05	19.10	129108	24.65	285	-	-
SOMICONVEY	EQ	28-Apr-2023	45.65	46.15	46.95	46.00	46.95	46.80	46.36	6175	2.86	135	4576	74.11
SONACOMS	EQ	28-Apr-2023	470.70	474.95	490.00	474.35	479.00	480.00	484.34	2607948	12631.22	73098	1140775	43.74
SONAMCLOCK	EQ	28-Apr-2023	52.95	52.95	52.95	49.65	50.60	50.00	50.91	40683	20.71	357	25469	62.60
SONATSOFTW	EQ	28-Apr-2023	838.05	840.95	860.00	838.10	852.00	854.75	850.13	341607	2904.09	12255	95907	28.08
SONUINFRA	SM	28-Apr-2023	47.50	49.00	49.00	49.00	49.00	49.00	49.00	6000	2.94	2	6000	100.00
SOTAC	SM	28-Apr-2023	114.35	118.80	119.15	115.00	115.00	115.05	116.82	14400	16.82	11	8400	58.33
SOTL	EQ	28-Apr-2023	276.20	278.75	284.95	278.35	278.40	281.35	281.41	38623	108.69	1760	23264	60.23
SOUTHBANK	EQ	28-Apr-2023	15.75	15.90	16.90	15.80	16.45	16.45	16.46	63326639	10424.71	24091	20680005	32.66
SOUTHWEST	EQ	28-Apr-2023	132.95	133.00	134.95	131.50	133.80	132.40	133.87	22631	30.30	116	1693	7.48
SPAL	EQ	28-Apr-2023	374.50	385.00	385.50	368.30	369.10	371.70	379.55	30439	115.53	3607	17382	57.10
SPANDANA	EQ	28-Apr-2023	589.80	581.00	599.50	581.00	595.15	597.25	594.68	59502	353.85	3081	42322	71.13
SPARC	EQ	28-Apr-2023	194.50	195.50	197.90	192.70	193.00	194.70	195.01	479395	934.88	5933	152562	31.82
SPCENET	EQ	28-Apr-2023	16.95	17.00	17.70	16.90	17.20	17.15	17.29	822165	142.14	351	690306	83.96
SPECIALITY	EQ	28-Apr-2023	238.70	237.95	241.60	233.95	234.00	235.30	238.23	77286	184.12	2305	51882	67.13
SPECTRUM	SM	28-Apr-2023	484.05	466.00	485.00	466.00	470.05	470.05	475.92	9000	42.83	7	8000	88.89
SPENCERS	EQ	28-Apr-2023	58.60	58.90	60.90	58.90	60.10	60.10	60.07	186182	111.84	2007	83734	44.97
SPENTEX	BZ	28-Apr-2023	1.35	1.40	1.40	1.30	1.40	1.40	1.37	25712	0.35	27	-	-
SPIC	EQ	28-Apr-2023	67.85	68.30	69.55	68.05	68.15	68.55	68.75	882339	606.60	4845	244825	27.75
SPICEJET	EQ	28-Apr-2023	31.10	31.50	31.85	31.05	31.80	31.70	31.50	1719564	541.67	5147	642401	37.36
SPLIL	EQ	28-Apr-2023	67.30	67.10	69.70	67.05	67.60	67.85	68.17	29184	19.89	476	18439	63.18
SPLPETRO	EQ	28-Apr-2023	376.55	380.00	385.80	379.90	382.25	382.60	382.80	85348	326.71	3448	53425	62.60
SPMLINFRA	BE	28-Apr-2023	30.10	30.90	31.60	30.65	31.60	31.60	31.55	103355	32.61	88	-	-
SPORTKING	EQ	28-Apr-2023	695.95	702.00	715.00	696.00	702.00	701.55	704.72	13640	96.12	1421	8429	61.80
SREEL	EQ	28-Apr-2023	189.25	190.00	192.95	185.25	189.00	188.05	188.99	43142	81.54	1881	28061	65.04
SRF	EQ	28-Apr-2023	2495.50	2500.00	2545.00	2491.45	2534.60	2540.25	2522.51	484563	12223.17	25611	317553	65.53
SRHHYPOLTD	EQ	28-Apr-2023	482.05	486.85	488.95	482.05	483.00	483.00	484.02	19807	95.87	1396	10994	55.51
SRIVASAVI	SM	28-Apr-2023	79.95	78.30	78.30	75.95	75.95	75.95	76.98	69000	53.12	23	54000	78.26
SRPL	EQ	28-Apr-2023	46.20	46.05	50.40	46.05	50.40	49.55	48.39	123716	59.87	691	75076	60.68
SSWL	EQ	28-Apr-2023	161.05	161.65	163.25	160.10	161.95	161.65	161.97	116715	189.05	2269	87210	74.72
STAR	EQ	28-Apr-2023	337.35	337.00	342.40	336.00	339.30	340.50	339.93	180794	614.57	4558	81930	45.32
STARCEMENT	EQ	28-Apr-2023	115.85	116.70	117.30	114.70	116.75	116.50	116.39	533445	620.88	7003	327991	61.49
STARHEALTH	EQ	28-Apr-2023	587.70	587.70	609.00	578.40	591.40	591.20	595.39	748470	4456.32	21689	210471	28.12
STARPAPER	EQ	28-Apr-2023	166.25	165.90	169.70	165.90	169.35	168.75	168.72	16147	27.24	569	10945	67.78
STARTECK	EQ	28-Apr-2023	111.95	115.50	134.30	110.60	134.30	134.30	125.33	62262	78.03	1685	13785	22.14
STCINDIA	EQ	28-Apr-2023	78.30	78.20	82.90	65.65	73.50	73.60	72.26	1321422	954.82	10954	152262	11.52
STEELCAS	EQ	28-Apr-2023	508.50	515.00	515.70	505.00	509.00	509.40	510.99	10435	53.32	893	6290	60.28
STEELCITY	EQ	28-Apr-2023	65.25	66.45	66.45	64.00	64.00	64.85	65.04	27518	17.90	230	19411	70.54
STEELXIND	EQ	28-Apr-2023	16.30	16.30	17.10	16.10	16.85	16.90	16.78	4998903	838.80	2285	3686069	73.74
STEL	EQ	28-Apr-2023	151.45	151.55	153.00	145.00	145.90	146.30	147.42	11252	16.59	243	6912	61.43
STERTOOLS	EQ	28-Apr-2023	415.85	418.95	427.60	392.10	398.50	396.10	407.68	324400	1322.53	11767	102628	31.64
STLTECH	EQ	28-Apr-2023	157.90	158.35	160.80	158.30	160.50	160.20	159.52	348948	556.65	4605	173130	49.61
STOVEKRAFT	EQ	28-Apr-2023	391.30	394.05	418.45	392.50	414.25	414.75	407.53	1188364	4842.94	32590	476580	40.10
STYLAMIND	EQ	28-Apr-2023	1152.55	1155.00	1168.25	1132.10	1160.00	1160.50	1159.33	49348	572.10	5197	22010	44.60
STYRENIX	EQ	28-Apr-2023	792.55	798.00	800.00	786.00	791.50	791.60	795.06	12738	101.28	1820	7731	60.69
SUBEXLTD	EQ	28-Apr-2023	32.60	32.60	32.90	32.05	32.35	32.25	32.44	946807	307.18	2543	565819	59.76
SUBROS	EQ	28-Apr-2023	304.70	306.00	309.30	296.55	309.30	308.15	304.21	69603	211.74	2132	46258	66.46
SUDARSCHEM	EQ	28-Apr-2023	413.90	415.00	415.95	410.00	412.00	412.60	413.57	53226	220.13	3629	30038	56.43
SUKHJITS	EQ	28-Apr-2023	399.55	399.10	403.40	393.00	402.00	400.85	398.85	9419	37.57	894	2891	30.69
SULA	EQ	28-Apr-2023	379.75	380.95	386.50	380.95	385.55	384.95	384.12	304166	1168.38	8067	170863	56.17
SUMEETINDS	BE	28-Apr-2023	2.85	2.95	2.95	2.95	2.95	2.95	2.95	16666	0.49	31	-	-
SUMICHEM	EQ	28-Apr-2023	404.05	407.20	407.90	399.00	402.80	402.80	401.91	812752	3266.57	13711	597263	73.49
SUMIT	BE	28-Apr-2023	36.55	37.05	38.35	37.05	38.35	38.35	37.96	42650	16.19	80	-	-
SUMMITSEC	EQ	28-Apr-2023	605.75	598.95	614.65	598.95	614.65	611.90	608.17	2311	14.05	235	1638	70.88
SUNCLAYLTD	EQ	28-Apr-2023	3987.35	3993.90	4037.95	3985.00	3993.00	4000.00	4007.38	6688	268.01	1250	5356	80.08
SUNDARAM	EQ	28-Apr-2023	2.30	2.30	2.40	2.30	2.35	2.35	2.35	424859	9.97	315	243426	57.30
SUNDARMFIN	EQ	28-Apr-2023	2334.35	2325.75	2369.65	2320.00	2364.95	2355.35	2351.94	12383	291.24	1761	6232	50.33
SUNDARMHLD	EQ	28-Apr-2023	84.55	85.00	86.00	84.30	84.75	84.90	85.27	38314	32.67	293	17197	44.88
SUNDRMBRAK	EQ	28-Apr-2023	324.15	324.85	329.95	324.85	325.00	328.40	327.51	686	2.25	63	559	81.49
SUNDRMFAST	EQ	28-Apr-2023	1021.10	1025.00	1052.00	1006.00	1051.90	1046.10	1034.84	71302	737.86	8388	43445	60.93
SUNFLAG	EQ	28-Apr-2023	146.20	146.80	149.80	146.80	148.20	148.85	148.60	295730	439.46	3277	123567	41.78
SUNPHARMA	EQ	28-Apr-2023	978.70	984.95	992.50	979.15	986.45	987.65	988.20	2009995	19862.84	52929	1233155	61.35
SUNTECK	EQ	28-Apr-2023	298.60	300.10	305.75	298.20	303.00	303.00	302.35	147946	447.32	8632	88448	59.78
SUNTV	EQ	28-Apr-2023	428.00	428.55	432.85	427.75	431.90	431.80	430.98	356593	1536.86	9419	141385	39.65
SUPERHOUSE	EQ	28-Apr-2023	267.30	267.35	277.60	266.00	267.00	267.00	270.58	47482	128.48	2963	17909	37.72
SUPERSPIN	EQ	28-Apr-2023	7.90	8.15	8.45	7.50	8.10	8.05	8.08	187293	15.13	540	75620	40.38
SUPRAJIT	EQ	28-Apr-2023	352.50	358.00	359.55	354.65	358.90	357.60	357.24	176627	630.98	13065	91650	51.89
SUPREMEENG	BE	28-Apr-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.92	187630	1.73	209	-	-
SUPREMEIND	EQ	28-Apr-2023	2647.10	2650.00	2740.00	2609.00	2714.55	2721.80	2702.40	163319	4413.54	21637	47738	29.23
SUPREMEINF	EQ	28-Apr-2023	22.10	22.75	23.20	21.50	23.20	23.20	22.87	15521	3.55	121	11516	74.20
SUPRIYA	EQ	28-Apr-2023	217.40	220.10	221.05	216.00	216.75	216.85	218.07	101799	222.00	3204	55716	54.73
SURANASOL	EQ	28-Apr-2023	18.90	19.50	19.50	18.70	19.00	18.95	19.05	38520	7.34	491	19612	50.91
SURANAT&P	EQ	28-Apr-2023	9.15	9.40	9.40	9.05	9.10	9.10	9.15	31391	2.87	212	22286	70.99
SURANI	SM	28-Apr-2023	116.70	122.50	122.50	115.00	122.50	122.50	121.76	242000	294.66	65	166000	68.60
SURYALAXMI	EQ	28-Apr-2023	52.55	52.50	55.00	51.80	52.60	52.55	53.20	28271	15.04	357	21239	75.13
SURYAROSNI	EQ	28-Apr-2023	807.90	825.00	827.00	765.65	796.50	798.75	796.16	1122805	8939.35	35199	473442	42.17
SURYODAY	EQ	28-Apr-2023	101.00	101.45	105.80	100.90	104.00	103.35	103.78	876178	909.29	8088	519049	59.24
SUTLEJTEX	EQ	28-Apr-2023	49.90	50.75	52.40	50.45	51.80	51.40	51.52	155690	80.22	1812	86346	55.46
SUULD	EQ	28-Apr-2023	13.30	13.30	13.75	13.30	13.65	13.50	13.54	173004	23.43	683	109987	63.57
SUVEN	EQ	28-Apr-2023	56.20	56.75	58.10	56.00	57.10	57.15	57.07	166966	95.30	1818	73678	44.13
SUVENPHAR	EQ	28-Apr-2023	470.15	470.20	472.95	470.05	472.00	471.90	471.76	87827	414.33	2458	64424	73.35
SUVIDHAA	BE	28-Apr-2023	4.05	4.15	4.20	3.90	4.05	4.00	4.02	139803	5.62	286	-	-
SUZLON	EQ	28-Apr-2023	8.20	8.25	8.45	8.15	8.35	8.30	8.30	57266827	4755.17	19971	19383430	33.85
SVLL	EQ	28-Apr-2023	154.90	176.00	183.95	163.00	165.15	166.20	174.20	72085	125.57	1706	22538	31.27
SVPGLOB	EQ	28-Apr-2023	12.35	12.95	12.95	12.95	12.95	12.95	12.95	68076	8.82	139	68076	100.00
SWANENERGY	EQ	28-Apr-2023	213.05	214.05	223.50	212.00	221.55	220.90	218.48	317571	693.84	9813	116256	36.61
SWARAJ	SM	28-Apr-2023	59.30	62.25	62.25	60.10	61.50	61.50	61.99	22000	13.64	9	22000	100.00
SWARAJENG	EQ	28-Apr-2023	1664.05	1690.00	1755.00	1689.55	1740.00	1738.75	1730.90	75536	1307.45	7684	32169	42.59
SWASTIK	SM	28-Apr-2023	78.20	78.00	78.00	77.70	78.00	78.00	77.91	7200	5.61	6	7200	100.00
SWELECTES	EQ	28-Apr-2023	368.35	368.00	368.90	353.40	356.30	362.45	361.35	6464	23.36	681	4001	61.90
SWSOLAR	EQ	28-Apr-2023	293.50	295.50	298.70	292.30	297.00	297.05	295.95	173087	512.25	4943	93909	54.26
SYMPHONY	EQ	28-Apr-2023	982.45	982.90	990.00	976.00	981.80	981.50	982.67	37439	367.90	3756	16942	45.25
SYNCOMF	EQ	28-Apr-2023	6.15	6.25	6.25	6.05	6.10	6.10	6.14	860646	52.82	1300	660838	76.78
SYNGENE	EQ	28-Apr-2023	649.85	655.00	685.70	653.00	675.90	677.00	674.37	2793922	18841.39	87634	803692	28.77
SYRMA	EQ	28-Apr-2023	295.40	296.00	300.65	294.45	295.40	295.15	296.22	173537	514.05	6880	70040	40.36
SYSTANGO	SM	28-Apr-2023	167.00	164.85	179.00	164.85	176.00	174.35	171.44	80000	137.15	47	62400	78.00
TAINWALCHM	EQ	28-Apr-2023	109.60	111.40	111.40	107.65	108.90	108.85	109.05	2637	2.88	77	1445	54.80
TAJGVK	EQ	28-Apr-2023	219.50	222.70	231.00	221.55	223.00	223.05	225.80	608637	1374.28	12178	204522	33.60
TAKE	EQ	28-Apr-2023	15.60	15.70	15.85	15.55	15.80	15.75	15.71	154684	24.30	682	102259	66.11
TALBROAUTO	EQ	28-Apr-2023	478.40	485.65	493.20	484.70	488.25	487.95	489.34	52916	258.94	3123	29404	55.57
TANLA	EQ	28-Apr-2023	681.00	685.70	706.45	671.15	678.20	676.25	687.69	838975	5769.51	23521	280839	33.47
TANTIACONS	BZ	28-Apr-2023	9.55	9.40	9.90	9.10	9.55	9.45	9.43	9633	0.91	31	-	-
TAPIFRUIT	SM	28-Apr-2023	162.35	170.45	170.45	165.35	170.45	170.45	169.83	75000	127.37	39	60000	80.00
TARACHAND	SM	28-Apr-2023	98.30	101.65	101.65	92.25	92.25	92.65	94.24	130000	122.51	58	94000	72.31
TARC	EQ	28-Apr-2023	50.15	50.55	51.00	49.45	50.10	50.05	50.27	427803	215.07	1619	281149	65.72
TARMAT	EQ	28-Apr-2023	78.05	79.15	82.00	76.95	77.15	77.20	79.31	60975	48.36	814	30154	49.45
TARSONS	EQ	28-Apr-2023	543.00	545.00	569.70	540.05	564.00	565.40	555.81	116629	648.24	10126	61049	52.34
TASTYBITE	EQ	28-Apr-2023	8809.85	8849.00	9400.00	8820.20	9300.00	9253.10	9173.12	5254	481.96	2191	1358	25.85
TATACHEM	EQ	28-Apr-2023	943.70	947.95	959.00	944.00	952.15	952.70	952.49	737346	7023.17	25268	286235	38.82
TATACOFFEE	EQ	28-Apr-2023	219.00	219.95	221.15	218.50	220.00	220.85	219.82	545209	1198.48	6274	258994	47.50
TATACOMM	EQ	28-Apr-2023	1249.30	1259.00	1278.00	1255.15	1269.00	1269.50	1270.85	387631	4926.21	23302	181032	46.70
TATACONSUM	EQ	28-Apr-2023	754.00	758.00	765.00	751.50	761.90	763.85	760.21	1261145	9587.36	48155	815390	64.65
TATAELXSI	EQ	28-Apr-2023	6578.20	6629.00	6687.00	6565.65	6629.00	6643.60	6621.32	191519	12681.09	23502	58781	30.69
TATAINVEST	EQ	28-Apr-2023	2149.05	2145.00	2170.90	2142.00	2165.85	2161.15	2157.44	31586	681.45	3872	11608	36.75
TATAMETALI	EQ	28-Apr-2023	773.50	777.40	799.95	771.30	778.00	778.00	787.36	409019	3220.45	15472	77563	18.96
TATAMOTORS	EQ	28-Apr-2023	481.60	481.40	488.00	478.35	484.45	484.95	484.20	9947813	48167.04	106884	4069335	40.91
TATAMTRDVR	EQ	28-Apr-2023	245.90	246.90	249.00	245.10	247.70	248.45	247.71	1786184	4424.53	21018	1098409	61.49
TATAPOWER	EQ	28-Apr-2023	198.50	199.50	201.55	199.00	201.40	201.10	200.36	7951645	15931.80	55194	3881859	48.82
TATASTEEL	EQ	28-Apr-2023	107.65	107.80	108.50	107.30	108.00	107.95	107.80	30072920	32418.48	121074	15572159	51.78
TATASTLLP	EQ	28-Apr-2023	655.45	655.00	659.90	653.75	654.00	656.35	656.16	24375	159.94	1689	8620	35.36
TATVA	EQ	28-Apr-2023	1684.30	1683.95	1751.10	1674.05	1722.00	1734.60	1693.51	112357	1902.78	3055	105624	94.01
TBZ	EQ	28-Apr-2023	66.95	67.95	67.95	66.40	67.15	67.05	67.10	36581	24.54	964	16114	44.05
TCFSL	ND	28-Apr-2023	1052.36	1052.50	1053.94	1052.50	1053.94	1052.62	1052.72	555	5.84	15	555	100.00
TCFSL	NF	28-Apr-2023	1100.00	1110.00	1110.00	1100.00	1100.00	1100.00	1100.63	276	3.04	5	276	100.00
TCFSL	NL	28-Apr-2023	1080.75	1084.00	1085.00	1084.00	1085.00	1085.00	1084.80	346	3.75	21	346	100.00
TCI	EQ	28-Apr-2023	624.15	627.30	636.65	623.15	630.00	633.85	631.18	64901	409.64	4445	43672	67.29
TCIEXP	EQ	28-Apr-2023	1424.30	1440.00	1480.75	1424.30	1474.40	1473.75	1462.77	23320	341.12	2628	14454	61.98
TCNSBRANDS	EQ	28-Apr-2023	466.50	471.15	497.80	466.00	489.30	492.80	485.74	192072	932.97	8899	65245	33.97
TCPLPACK	EQ	28-Apr-2023	1503.15	1511.40	1529.90	1499.25	1507.15	1511.65	1516.14	5674	86.03	1418	3408	60.06
TCS	EQ	28-Apr-2023	3187.95	3200.40	3227.25	3196.25	3215.00	3219.25	3213.13	2931312	94186.88	174975	1931718	65.90
TDPOWERSYS	EQ	28-Apr-2023	169.45	170.70	177.00	170.00	175.00	174.45	174.20	804574	1401.53	11647	349919	43.49
TEAMLEASE	EQ	28-Apr-2023	2148.70	2147.35	2160.95	2126.10	2129.80	2129.80	2131.05	46552	992.05	5072	37779	81.15
TECH	EQ	28-Apr-2023	27.80	27.96	28.28	27.96	28.16	28.15	28.13	15519	4.36	182	9106	58.68
TECHIN	BE	28-Apr-2023	9.90	9.95	9.95	9.40	9.70	9.85	9.75	3084	0.30	26	-	-
TECHM	EQ	28-Apr-2023	1003.15	981.95	1026.70	981.05	1022.20	1023.70	1012.99	5146250	52130.76	102974	1703445	33.10
TECHNOE	EQ	28-Apr-2023	347.10	347.10	374.80	344.00	372.40	371.60	360.82	709416	2559.73	11291	584331	82.37
TECILCHEM	BE	28-Apr-2023	27.80	29.15	29.15	29.15	29.15	29.15	29.15	500	0.15	1	-	-
TEGA	EQ	28-Apr-2023	666.15	667.80	668.45	655.00	662.00	658.05	659.80	23707	156.42	1899	13280	56.02
TEJASNET	EQ	28-Apr-2023	629.85	655.00	684.00	652.10	657.80	658.70	668.86	4529463	30295.71	90613	998351	22.04
TEMBO	EQ	28-Apr-2023	232.45	235.95	235.95	226.00	228.10	230.00	229.65	188319	432.47	1379	59059	31.36
TERASOFT	EQ	28-Apr-2023	38.30	38.20	39.00	37.50	37.60	37.60	38.13	28052	10.70	198	22519	80.28
TEXINFRA	EQ	28-Apr-2023	58.35	58.80	59.75	58.00	59.00	58.70	58.99	46617	27.50	761	21408	45.92
TEXMOPIPES	EQ	28-Apr-2023	61.70	62.55	62.60	60.40	61.10	61.10	61.25	134162	82.17	2186	74213	55.32
TEXRAIL	EQ	28-Apr-2023	53.60	54.00	57.50	53.85	56.90	56.65	56.17	6632814	3725.36	20374	2431242	36.65
TFCILTD	EQ	28-Apr-2023	73.70	74.30	75.50	74.05	74.75	74.30	74.66	166828	124.55	1642	69480	41.65
TFL	EQ	28-Apr-2023	9.15	9.20	9.50	9.20	9.45	9.45	9.46	24246	2.29	54	21614	89.14
TGBHOTELS	EQ	28-Apr-2023	9.00	9.10	9.40	9.05	9.25	9.25	9.29	12308	1.14	75	8583	69.74
THANGAMAYL	EQ	28-Apr-2023	1029.35	1034.05	1048.90	1028.30	1030.55	1037.05	1039.36	2384	24.78	364	960	40.27
THEINVEST	EQ	28-Apr-2023	76.90	76.10	79.75	76.10	79.05	78.60	78.20	2330	1.82	77	1670	71.67
THEJO	SM	28-Apr-2023	1405.00	1421.10	1421.10	1415.00	1415.00	1415.00	1419.07	450	6.39	3	450	100.00
THEMISMED	EQ	28-Apr-2023	1552.50	1567.00	1591.00	1552.60	1586.00	1570.90	1580.27	11861	187.44	1469	6453	54.41
THERMAX	EQ	28-Apr-2023	2248.35	2250.00	2291.00	2250.00	2290.00	2286.65	2273.45	31818	723.37	6504	11084	34.84
THOMASCOOK	EQ	28-Apr-2023	66.35	66.30	67.35	65.55	65.80	65.75	66.46	308663	205.13	2171	191129	61.92
THOMASCOTT	BE	28-Apr-2023	43.80	44.00	45.90	43.10	45.90	45.50	44.40	731	0.32	16	-	-
THYROCARE	EQ	28-Apr-2023	442.80	444.45	453.90	439.00	444.45	441.80	444.35	73798	327.92	6732	34690	47.01
TI	EQ	28-Apr-2023	122.80	123.45	129.10	123.20	124.20	124.30	125.24	428915	537.16	5277	229187	53.43
TIDEWATER	EQ	28-Apr-2023	849.00	855.90	865.90	851.75	863.00	862.20	860.54	12245	105.37	1776	6338	51.76
TIIL	EQ	28-Apr-2023	1543.40	1554.50	1570.00	1520.00	1524.00	1528.40	1540.20	13853	213.36	2299	6719	48.50
TIINDIA	EQ	28-Apr-2023	2527.55	2540.00	2599.95	2517.40	2585.00	2589.20	2564.22	188403	4831.07	24086	108949	57.83
TIJARIA	EQ	28-Apr-2023	5.20	5.20	5.30	5.20	5.30	5.30	5.21	5163	0.27	10	5162	99.98
TIL	BZ	28-Apr-2023	124.95	122.00	127.45	122.00	125.80	125.75	124.86	11143	13.91	69	-	-
TIMESCAN	SM	28-Apr-2023	118.65	119.80	119.80	119.80	119.80	119.80	119.80	2000	2.40	1	2000	100.00
TIMESGTY	EQ	28-Apr-2023	58.45	58.60	58.60	55.10	55.60	56.45	57.31	3534	2.03	66	1059	29.97
TIMETECHNO	EQ	28-Apr-2023	85.25	85.15	86.05	83.95	84.40	84.20	84.84	1018413	863.99	4783	452528	44.43
TIMKEN	EQ	28-Apr-2023	2973.75	2960.00	3024.45	2950.00	2985.00	2983.35	2991.22	32662	976.99	6524	16076	49.22
TINPLATE	EQ	28-Apr-2023	323.00	320.20	325.50	320.10	325.10	324.90	323.71	283794	918.66	4518	123435	43.49
TIPSFILMS	EQ	28-Apr-2023	409.05	409.15	412.75	404.70	409.00	408.85	407.88	3074	12.54	302	1518	49.38
TIPSINDLTD	EQ	28-Apr-2023	152.40	153.80	154.80	151.00	151.25	151.80	152.22	43610	66.38	1704	26036	59.70
TIRUMALCHM	EQ	28-Apr-2023	198.95	199.90	203.30	197.30	199.00	198.55	200.16	264310	529.05	5469	101168	38.28
TIRUPATI	SM	28-Apr-2023	144.00	138.00	138.00	138.00	138.00	138.00	138.00	3000	4.14	1	3000	100.00
TIRUPATIFL	EQ	28-Apr-2023	9.70	9.60	9.95	9.45	9.55	9.50	9.58	805226	77.16	850	503278	62.50
TITAN	EQ	28-Apr-2023	2663.45	2672.45	2679.30	2619.50	2637.00	2641.85	2642.28	1567472	41416.92	76323	1008358	64.33
TMB	EQ	28-Apr-2023	417.50	420.50	420.50	410.70	413.00	413.20	413.82	95175	393.86	5806	68320	71.78
TNIDETF	EQ	28-Apr-2023	52.47	51.45	53.84	51.45	53.56	53.28	53.22	61690	32.83	248	48136	78.03
TNPETRO	EQ	28-Apr-2023	83.80	86.70	87.80	84.15	84.50	84.55	85.53	694739	594.20	8188	299849	43.16
TNPL	EQ	28-Apr-2023	240.75	241.90	243.95	238.25	241.50	240.50	240.52	159552	383.75	3236	76187	47.75
TNTELE	BE	28-Apr-2023	6.45	6.20	6.50	6.20	6.40	6.20	6.27	3241	0.20	44	-	-
TOKYOPLAST	EQ	28-Apr-2023	94.00	94.20	95.60	94.10	94.50	94.90	94.86	2936	2.79	82	2084	70.98
TORNTPHARM	EQ	28-Apr-2023	1629.25	1635.55	1657.00	1629.30	1646.75	1652.30	1648.95	225522	3718.74	20308	118125	52.38
TORNTPOWER	EQ	28-Apr-2023	542.05	542.80	557.80	539.20	546.65	551.40	550.28	310652	1709.45	11737	122622	39.47
TOTAL	EQ	28-Apr-2023	138.90	139.30	141.65	138.15	139.80	138.70	139.25	8056	11.22	226	5791	71.88
TOUCHWOOD	BE	28-Apr-2023	171.90	171.70	173.75	167.00	170.00	170.00	168.98	2839	4.80	45	-	-
TPLPLASTEH	EQ	28-Apr-2023	33.35	33.20	34.50	32.65	33.40	33.15	33.32	118776	39.58	783	72462	61.01
TRACXN	EQ	28-Apr-2023	67.40	67.65	69.20	67.60	68.40	68.35	68.40	197384	135.00	2130	89608	45.40
TREEHOUSE	EQ	28-Apr-2023	17.05	17.35	17.70	16.90	17.50	17.50	17.42	30399	5.30	154	28396	93.41
TREJHARA	EQ	28-Apr-2023	58.65	59.50	59.50	58.00	59.35	58.55	58.92	35635	21.00	1907	27004	75.78
TRENT	EQ	28-Apr-2023	1382.30	1375.00	1375.00	1306.20	1365.00	1367.75	1344.28	1816275	24415.82	74727	864019	47.57
TRF	EQ	28-Apr-2023	166.75	167.25	167.90	165.50	166.35	166.85	166.77	57783	96.37	820	25975	44.95
TRIDENT	EQ	28-Apr-2023	31.10	31.35	31.45	31.00	31.10	31.10	31.17	3710111	1156.45	13853	1836710	49.51
TRIGYN	EQ	28-Apr-2023	92.40	92.95	95.50	91.50	92.35	92.10	93.43	100887	94.26	2080	48551	48.12
TRIL	EQ	28-Apr-2023	69.45	69.85	69.85	67.70	68.50	68.15	68.32	426077	291.08	3224	195123	45.80
TRITURBINE	EQ	28-Apr-2023	365.00	366.85	371.00	359.65	365.50	365.30	365.48	1335531	4881.06	28431	665942	49.86
TRIVENI	EQ	28-Apr-2023	290.45	292.00	292.00	285.30	287.00	286.65	287.48	285654	821.20	8902	136682	47.85
TRU	EQ	28-Apr-2023	53.00	53.80	54.00	49.70	51.80	52.50	51.81	887399	459.78	6345	285182	32.14
TTKHLTCARE	EQ	28-Apr-2023	1281.80	1290.90	1290.90	1252.00	1252.00	1253.85	1259.73	18612	234.46	1548	13945	74.92
TTKPRESTIG	EQ	28-Apr-2023	726.55	729.95	734.05	721.55	734.00	731.60	729.08	24277	177.00	2934	13803	56.86
TTL	EQ	28-Apr-2023	75.30	76.25	76.25	73.80	74.15	74.10	74.67	8880	6.63	239	5582	62.86
TTML	EQ	28-Apr-2023	60.10	61.00	62.50	60.60	61.40	61.25	61.40	2616361	1606.40	11322	1021404	39.04
TV18BRDCST	EQ	28-Apr-2023	30.25	30.45	30.65	30.00	30.25	30.25	30.28	5096988	1543.37	7471	2111066	41.42
TVSELECT	EQ	28-Apr-2023	391.85	393.40	395.95	383.10	385.00	386.60	389.54	291208	1134.36	9840	85008	29.19
TVSMOTOR	EQ	28-Apr-2023	1132.50	1138.95	1141.60	1126.00	1138.80	1138.35	1135.28	713046	8095.06	22423	386414	54.19
TVSSRICHAK	EQ	28-Apr-2023	2774.10	2771.20	2896.70	2737.95	2822.00	2832.45	2831.30	23552	666.83	2998	8590	36.47
TVTODAY	EQ	28-Apr-2023	194.10	195.20	195.90	191.75	193.00	192.85	193.59	118009	228.45	3042	73335	62.14
TWL	EQ	28-Apr-2023	331.50	333.00	335.20	329.25	331.50	332.25	332.39	351839	1169.46	8674	178305	50.68
UBL	EQ	28-Apr-2023	1454.70	1454.70	1482.80	1450.05	1476.15	1479.50	1467.48	219198	3216.70	31074	107969	49.26
UCALFUEL	EQ	28-Apr-2023	121.80	121.65	124.90	121.35	123.70	123.35	123.41	12508	15.44	339	8594	68.71
UCOBANK	EQ	28-Apr-2023	28.50	28.60	30.70	28.55	30.10	30.10	29.84	48901981	14591.72	60014	12885475	26.35
UDAICEMENT	EQ	28-Apr-2023	28.10	28.50	28.60	28.10	28.35	28.40	28.30	146376	41.43	681	100989	68.99
UFLEX	EQ	28-Apr-2023	396.35	400.05	406.30	394.30	402.80	402.10	400.38	190369	762.21	8591	67010	35.20
UFO	EQ	28-Apr-2023	70.10	71.10	73.90	70.30	72.60	72.45	72.29	179958	130.08	2941	86558	48.10
UGARSUGAR	EQ	28-Apr-2023	108.85	109.60	111.80	106.00	107.05	107.15	108.27	786184	851.22	6676	326595	41.54
UGROCAP	EQ	28-Apr-2023	170.95	174.30	181.00	172.00	179.90	179.70	177.82	298681	531.11	6328	177132	59.30
UGROCAP	N1	28-Apr-2023	676.00	378.00	378.00	333.00	340.00	340.19	347.74	317	1.10	49	158	49.84
UGROCAP	N2	28-Apr-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
UGROCAP	N5	28-Apr-2023	995.10	991.10	991.10	991.10	991.10	991.10	991.10	2	0.02	1	2	100.00
UGROCAP	N7	28-Apr-2023	1005.08	1000.30	1005.08	1000.30	1005.08	1005.08	1004.89	505	5.07	4	505	100.00
UJAAS	BE	28-Apr-2023	2.00	2.05	2.10	2.00	2.05	2.05	2.03	157959	3.20	255	-	-
UJJIVAN	EQ	28-Apr-2023	281.80	283.00	291.65	277.80	283.50	281.55	282.23	301031	849.60	10513	167564	55.66
UJJIVANSFB	EQ	28-Apr-2023	28.45	28.60	28.80	27.30	27.80	27.65	27.93	10141210	2832.36	15121	5527489	54.51
ULTRACEMCO	EQ	28-Apr-2023	7500.90	7512.00	7579.00	7490.00	7540.00	7556.20	7539.07	457487	34490.26	50511	271657	59.38
UMA	SM	28-Apr-2023	35.30	35.00	35.45	35.00	35.45	35.45	35.30	12000	4.24	3	12000	100.00
UMAEXPORTS	EQ	28-Apr-2023	42.85	42.75	43.05	41.50	42.00	42.60	42.49	39813	16.92	598	25129	63.12
UMANGDAIRY	EQ	28-Apr-2023	58.65	59.45	60.00	58.50	58.95	59.20	59.23	2345	1.39	80	1267	54.03
UMESLTD	BE	28-Apr-2023	4.00	4.10	4.10	3.80	4.00	4.00	3.84	43024	1.65	52	-	-
UNICHEMLAB	EQ	28-Apr-2023	374.15	374.15	381.00	371.85	381.00	379.45	376.83	264905	998.24	10049	187673	70.85
UNIDT	EQ	28-Apr-2023	227.85	227.05	235.80	226.95	232.10	232.85	232.67	11390	26.50	546	6078	53.36
UNIENTER	EQ	28-Apr-2023	148.35	150.55	152.00	145.05	147.70	147.00	149.11	29662	44.23	469	9813	33.08
UNIINFO	EQ	28-Apr-2023	23.05	22.80	24.50	20.70	21.10	21.80	22.66	227348	51.51	1146	91604	40.29
UNIONBANK	EQ	28-Apr-2023	74.20	74.75	76.35	74.45	75.80	75.85	75.60	13167053	9954.31	31239	5039514	38.27
UNIPARTS	EQ	28-Apr-2023	533.80	539.80	545.80	537.00	545.00	544.30	541.21	157781	853.92	5248	128751	81.60
UNITECH	BZ	28-Apr-2023	1.35	1.35	1.40	1.35	1.40	1.35	1.37	500674	6.88	272	-	-
UNITEDPOLY	BE	28-Apr-2023	93.00	88.50	94.95	88.50	93.90	93.10	91.11	4357	3.97	49	-	-
UNITEDTEA	EQ	28-Apr-2023	270.75	270.00	272.50	265.05	268.00	270.10	268.90	2103	5.65	125	1133	53.88
UNIVASTU	EQ	28-Apr-2023	89.90	90.00	91.80	89.80	90.55	90.35	90.49	14597	13.21	169	12070	82.69
UNIVCABLES	EQ	28-Apr-2023	382.45	389.00	392.45	382.50	385.00	384.05	387.63	26620	103.19	1744	15367	57.73
UNIVPHOTO	EQ	28-Apr-2023	412.60	412.60	417.95	398.05	401.00	402.55	407.19	1871	7.62	248	1241	66.33
UNOMINDA	EQ	28-Apr-2023	520.65	524.70	525.00	513.90	520.00	521.20	519.60	213268	1108.13	9174	115035	53.94
UPL	EQ	28-Apr-2023	727.20	733.00	741.90	730.80	739.20	740.30	736.45	2374556	17487.37	50315	1313824	55.33
URJA	EQ	28-Apr-2023	7.85	7.90	8.00	7.70	7.90	7.85	7.84	1395947	109.49	2560	749573	53.70
USASEEDS	SM	28-Apr-2023	614.25	600.00	600.00	600.00	600.00	600.00	600.00	2400	14.40	2	2400	100.00
USHAMART	EQ	28-Apr-2023	219.45	216.00	221.70	211.25	213.30	213.20	214.12	1557493	3334.92	13103	835281	53.63
USK	EQ	28-Apr-2023	32.20	32.50	32.95	31.35	31.75	31.45	32.02	672240	215.23	3467	331848	49.36
UTIAMC	EQ	28-Apr-2023	657.30	664.70	664.70	652.95	657.00	658.25	656.96	137698	904.62	6735	70149	50.94
UTIBANKETF	EQ	28-Apr-2023	43.27	43.62	43.62	43.07	43.50	43.51	43.44	54999	23.89	339	47464	86.30
UTINEXT50	EQ	28-Apr-2023	41.08	41.11	41.60	41.05	41.55	41.51	41.46	35034	14.53	199	26640	76.04
UTINIFTETF	EQ	28-Apr-2023	1904.97	1908.88	1924.84	1905.95	1920.89	1918.61	1913.94	2194	41.99	83	1996	90.98
UTISENSETF	EQ	28-Apr-2023	643.87	645.64	649.22	644.00	648.88	647.44	646.90	1332	8.62	61	1156	86.79
UTISXN50	EQ	28-Apr-2023	49.47	49.61	50.31	49.61	50.13	50.16	50.12	1920	0.96	53	931	48.49
UTTAMSUGAR	EQ	28-Apr-2023	277.55	276.55	281.75	276.00	277.60	277.80	278.17	86622	240.95	2779	36984	42.70
V2RETAIL	EQ	28-Apr-2023	82.25	83.65	83.65	81.35	82.50	82.15	82.40	29299	24.14	402	22429	76.55
VADILALIND	EQ	28-Apr-2023	1892.10	1880.20	1915.05	1855.00	1873.00	1864.70	1876.03	15586	292.40	3137	5558	35.66
VAIBHAVGBL	EQ	28-Apr-2023	312.60	315.00	317.60	313.05	315.50	315.10	314.93	90480	284.95	4811	38940	43.04
VAISHALI	EQ	28-Apr-2023	143.70	144.00	152.40	143.05	151.50	150.85	149.16	193290	288.30	2261	90041	46.58
VAKRANGEE	EQ	28-Apr-2023	16.70	16.85	16.95	16.65	16.85	16.80	16.80	4239594	712.15	4362	1735646	40.94
VALIANTORG	EQ	28-Apr-2023	496.95	500.90	513.90	497.15	504.00	503.65	505.33	104901	530.10	6169	32814	31.28
VARDHACRLC	EQ	28-Apr-2023	52.15	52.95	54.30	51.25	51.75	51.65	52.49	169350	88.89	1070	64913	38.33
VARDMNPOLY	BE	28-Apr-2023	43.00	43.00	44.00	40.85	40.85	40.90	41.30	84902	35.07	314	-	-
VARROC	EQ	28-Apr-2023	290.50	294.50	294.85	290.15	290.55	291.40	292.58	153031	447.73	4612	67683	44.23
VASCONEQ	EQ	28-Apr-2023	30.35	30.70	32.00	30.70	31.65	31.75	31.46	1672887	526.30	4506	867114	51.83
VASWANI	EQ	28-Apr-2023	21.00	21.10	23.40	20.55	20.70	20.80	21.23	218709	46.44	941	97145	44.42
VBL	EQ	28-Apr-2023	1463.35	1465.50	1467.50	1431.75	1442.00	1445.20	1452.59	1656562	24062.99	62774	1107101	66.83
VCL	EQ	28-Apr-2023	2.25	2.25	2.35	2.25	2.30	2.25	2.28	386045	8.81	339	160997	41.70
VEDL	EQ	28-Apr-2023	276.10	277.00	280.00	276.25	279.20	279.35	278.69	4837041	13480.37	44579	2553935	52.80
VEEKAYEM	SM	28-Apr-2023	50.45	50.90	50.90	50.90	50.90	50.90	50.90	4000	2.04	1	4000	100.00
VELS	SM	28-Apr-2023	98.50	98.90	99.00	94.60	94.60	97.50	97.50	3600	3.51	3	3600	100.00
VENKEYS	EQ	28-Apr-2023	1558.30	1562.00	1585.00	1558.30	1562.25	1564.95	1566.49	18202	285.13	2817	6785	37.28
VENUSPIPES	EQ	28-Apr-2023	883.65	894.00	894.00	877.00	877.00	877.25	878.52	42486	373.25	2428	28106	66.15
VENUSREM	EQ	28-Apr-2023	200.55	200.00	203.45	198.05	201.90	199.50	200.33	18373	36.81	996	10103	54.99
VERANDA	EQ	28-Apr-2023	186.80	189.60	194.25	184.50	185.00	184.95	186.98	51477	96.25	1487	37284	72.43
VERTEXPLUS	SM	28-Apr-2023	106.65	106.00	119.90	106.00	115.00	115.00	113.18	9600	10.86	7	7200	75.00
VERTOZ	EQ	28-Apr-2023	260.00	279.50	279.50	242.00	245.00	245.15	261.43	810185	2118.05	30228	238289	29.41
VESUVIUS	EQ	28-Apr-2023	1694.80	1694.80	1708.70	1681.20	1685.10	1688.10	1691.35	5085	86.01	821	3136	61.67
VETO	EQ	28-Apr-2023	86.35	86.95	94.25	86.60	92.50	91.90	91.47	389143	355.95	3960	135016	34.70
VGUARD	EQ	28-Apr-2023	254.90	256.00	256.00	253.10	255.50	254.80	254.41	87197	221.84	2970	51891	59.51
VHL	EQ	28-Apr-2023	2668.75	2667.00	2684.00	2634.00	2670.00	2664.35	2662.51	265	7.06	114	167	63.02
VIAZ	SM	28-Apr-2023	55.00	52.50	52.50	52.50	52.50	52.50	52.50	2000	1.05	1	2000	100.00
VICEROY	BZ	28-Apr-2023	2.00	2.00	2.00	1.90	1.95	1.95	1.91	24347	0.47	48	-	-
VIDHIING	EQ	28-Apr-2023	379.95	381.85	384.00	378.70	382.40	380.70	380.86	10849	41.32	626	6895	63.55
VIJAYA	EQ	28-Apr-2023	386.60	376.90	383.80	373.35	378.00	377.50	377.13	474289	1788.70	14791	73480	15.49
VIJIFIN	EQ	28-Apr-2023	2.10	2.15	2.30	2.15	2.30	2.25	2.27	416740	9.47	385	316515	75.95
VIKASECO	EQ	28-Apr-2023	2.70	2.70	2.75	2.65	2.65	2.65	2.68	1989821	53.38	1121	1070827	53.82
VIKASLIFE	EQ	28-Apr-2023	3.10	3.15	3.15	3.10	3.10	3.15	3.13	4760869	149.06	3667	3632350	76.30
VIKASWSP	BZ	28-Apr-2023	1.50	1.50	1.50	1.45	1.50	1.45	1.46	92388	1.34	115	-	-
VIMTALABS	EQ	28-Apr-2023	385.55	389.40	389.40	382.00	382.20	384.05	384.22	18101	69.55	1771	10516	58.10
VINATIORGA	EQ	28-Apr-2023	1978.60	1983.00	1986.55	1971.90	1980.00	1979.75	1979.43	83307	1649.01	3967	73638	88.39
VINDHYATEL	EQ	28-Apr-2023	1712.85	1730.00	1749.95	1722.60	1747.95	1744.70	1742.83	12557	218.85	1274	10813	86.11
VINEETLAB	EQ	28-Apr-2023	46.25	46.70	47.45	46.10	47.20	46.85	46.75	19457	9.10	196	13410	68.92
VINNY	BE	28-Apr-2023	7.60	7.85	7.85	7.50	7.65	7.55	7.66	175298	13.44	452	-	-
VINYLINDIA	EQ	28-Apr-2023	512.75	516.65	534.00	509.50	513.05	514.25	520.37	123864	644.56	8489	36796	29.71
VIPCLOTHNG	EQ	28-Apr-2023	46.55	47.00	47.25	45.95	46.25	46.35	46.26	309136	143.01	1623	231149	74.77
VIPIND	EQ	28-Apr-2023	591.00	592.95	598.45	589.10	594.55	594.05	594.85	571802	3401.39	6023	508592	88.95
VIPULLTD	EQ	28-Apr-2023	14.00	13.70	14.30	13.65	13.80	13.80	13.88	11973	1.66	32	11034	92.16
VISAKAIND	EQ	28-Apr-2023	398.50	402.30	406.75	398.50	402.55	404.20	401.93	43071	173.12	1960	27166	63.07
VISASTEEL	BE	28-Apr-2023	11.50	11.50	11.50	11.10	11.40	11.30	11.32	17937	2.03	103	-	-
VISESHINFO	EQ	28-Apr-2023	0.45	0.45	0.50	0.45	0.50	0.45	0.46	6440242	29.59	2034	6016751	93.42
VISHAL	EQ	28-Apr-2023	18.75	18.75	21.50	18.70	20.30	20.35	20.33	619332	125.90	2296	313725	50.66
VISHNU	EQ	28-Apr-2023	287.30	291.90	308.20	287.30	304.00	303.00	301.07	340902	1026.35	13368	152384	44.70
VISHWARAJ	EQ	28-Apr-2023	15.60	15.65	15.75	15.50	15.60	15.60	15.62	309221	48.29	846	192978	62.41
VITAL	SM	28-Apr-2023	92.25	94.40	95.70	94.00	95.00	95.00	94.62	24000	22.71	15	16800	70.00
VIVIANA	SM	28-Apr-2023	140.65	144.70	147.65	144.70	147.65	147.65	146.77	46000	67.52	23	30000	65.22
VIVIDHA	BE	28-Apr-2023	0.95	0.95	0.95	0.90	0.95	0.95	0.93	283858	2.64	255	-	-
VIVO	SM	28-Apr-2023	104.00	98.80	98.80	98.80	98.80	98.80	98.80	1600	1.58	1	1600	100.00
VLSFINANCE	EQ	28-Apr-2023	171.95	171.20	173.05	171.20	173.05	172.70	171.97	16209	27.87	327	13821	85.27
VMARCIND	SM	28-Apr-2023	45.00	45.00	45.00	43.60	43.60	43.60	44.81	30000	13.44	9	30000	100.00
VMART	EQ	28-Apr-2023	2178.75	2185.30	2185.30	2165.05	2167.05	2169.75	2170.32	20556	446.13	4395	15531	75.55
VOLTAMP	EQ	28-Apr-2023	2957.90	2968.40	3014.30	2941.25	2980.00	2987.10	2980.23	10899	324.82	2939	4251	39.00
VOLTAS	EQ	28-Apr-2023	808.40	806.75	806.75	762.75	798.00	799.05	784.39	5231996	41039.43	138081	1407001	26.89
VRLLOG	EQ	28-Apr-2023	630.85	637.95	637.95	575.10	630.00	630.45	610.76	315626	1927.72	16522	119440	37.84
VSCL	SM	28-Apr-2023	33.40	32.40	32.40	32.40	32.40	32.40	32.40	3000	0.97	1	3000	100.00
VSSL	EQ	28-Apr-2023	366.90	355.55	376.00	353.90	367.95	366.80	367.35	207112	760.83	9537	85898	41.47
VSTIND	EQ	28-Apr-2023	3277.70	3299.00	3299.00	3250.05	3272.00	3282.35	3275.64	5127	167.94	1405	3169	61.81
VSTTILLERS	EQ	28-Apr-2023	2496.95	2497.00	2525.00	2480.00	2491.00	2492.95	2499.55	8034	200.81	1275	3471	43.20
VTL	EQ	28-Apr-2023	312.70	313.90	319.70	313.90	317.00	317.70	316.46	79910	252.88	2831	40899	51.18
WABAG	EQ	28-Apr-2023	387.20	389.20	399.60	384.00	390.00	390.30	391.86	546520	2141.59	13965	230822	42.23
WALCHANNAG	EQ	28-Apr-2023	68.20	68.55	69.00	66.00	66.50	66.35	67.80	338061	229.20	2035	185276	54.81
WALPAR	SM	28-Apr-2023	66.50	66.50	69.80	66.50	69.80	69.80	68.70	6000	4.12	3	6000	100.00
WANBURY	BE	28-Apr-2023	47.10	48.10	49.45	47.75	49.45	49.45	49.03	23625	11.58	113	-	-
WATERBASE	EQ	28-Apr-2023	67.60	67.50	70.00	67.00	69.00	68.55	68.90	32872	22.65	635	20267	61.65
WEALTH	EQ	28-Apr-2023	285.65	295.45	296.85	282.75	283.00	287.55	287.96	80	0.23	33	47	58.75
WEBELSOLAR	EQ	28-Apr-2023	89.50	90.95	90.95	86.45	87.55	87.55	87.98	120526	106.04	1324	72418	60.08
WEIZMANIND	EQ	28-Apr-2023	108.00	108.90	109.65	105.30	106.20	107.00	107.25	30111	32.29	748	12283	40.79
WEL	EQ	28-Apr-2023	237.20	240.55	243.85	227.05	228.00	229.45	232.07	6132	14.23	315	4610	75.18
WELCORP	EQ	28-Apr-2023	219.55	221.00	225.70	220.35	225.40	225.15	224.26	713212	1599.46	8319	427228	59.90
WELENT	EQ	28-Apr-2023	141.60	142.00	144.00	141.10	141.80	142.20	142.80	112699	160.93	2565	56338	49.99
WELINV	EQ	28-Apr-2023	289.90	282.15	289.40	282.10	286.00	285.80	284.36	125	0.36	14	54	43.20
WELSPUNIND	EQ	28-Apr-2023	87.05	88.00	89.90	87.15	87.80	87.60	88.32	3243510	2864.65	15930	1210326	37.32
WENDT	EQ	28-Apr-2023	9133.90	9133.00	9265.00	8971.05	9150.05	9225.60	9123.19	1415	129.09	611	678	47.92
WESTLIFE	EQ	28-Apr-2023	741.55	741.10	773.95	737.15	768.00	764.25	756.54	105906	801.22	9122	60205	56.85
WEWIN	EQ	28-Apr-2023	40.70	40.80	42.85	40.80	42.25	42.05	42.19	5606	2.37	110	4263	76.04
WHEELS	EQ	28-Apr-2023	513.25	510.10	517.00	510.10	515.50	513.85	514.71	5829	30.00	272	4698	80.60
WHIRLPOOL	EQ	28-Apr-2023	1315.55	1316.50	1328.95	1313.00	1326.75	1323.05	1321.54	114881	1518.20	7460	72701	63.28
WILLAMAGOR	EQ	28-Apr-2023	17.85	18.30	18.90	17.75	18.60	18.30	18.36	3255	0.60	83	2710	83.26
WINDLAS	EQ	28-Apr-2023	251.20	252.15	255.00	249.60	253.05	254.10	252.44	22471	56.73	1433	14656	65.22
WINDMACHIN	EQ	28-Apr-2023	43.50	45.45	45.45	43.50	44.25	44.00	44.20	50446	22.30	369	32719	64.86
WINPRO	EQ	28-Apr-2023	2.50	2.55	2.60	2.50	2.60	2.60	2.58	240203	6.19	165	214485	89.29
WIPL	BE	28-Apr-2023	90.60	90.60	90.60	86.10	89.90	88.05	86.71	710	0.62	15	-	-
WIPRO	EQ	28-Apr-2023	374.40	380.00	388.00	380.00	384.70	385.00	384.85	13854703	53320.40	160651	4499196	32.47
WOCKPHARMA	EQ	28-Apr-2023	167.45	167.50	169.80	167.45	168.90	169.05	168.80	244434	412.60	4425	129454	52.96
WONDERLA	EQ	28-Apr-2023	455.05	455.05	459.85	447.05	450.25	449.95	455.45	321791	1465.60	6738	237070	73.67
WORTH	EQ	28-Apr-2023	99.45	101.00	103.60	99.50	100.55	101.00	101.81	15376	15.66	187	9802	63.75
WSI	EQ	28-Apr-2023	70.45	73.95	73.95	73.95	73.95	73.95	73.95	24336	18.00	37	24336	100.00
WSTCSTPAPR	EQ	28-Apr-2023	543.45	545.00	552.75	541.05	552.25	551.05	547.70	84703	463.92	4943	40381	47.67
XCHANGING	EQ	28-Apr-2023	59.15	59.10	62.45	59.10	60.95	60.60	61.02	322051	196.51	3585	138978	43.15
XELPMOC	BE	28-Apr-2023	107.40	108.40	111.00	104.85	107.25	105.95	106.41	7641	8.13	119	-	-
XPROINDIA	EQ	28-Apr-2023	765.15	765.15	800.00	753.20	781.00	786.30	778.40	85143	662.76	7954	19992	23.48
YAARI	EQ	28-Apr-2023	14.65	14.60	15.00	14.35	14.65	14.75	14.69	254847	37.43	698	136456	53.54
YESBANK	EQ	28-Apr-2023	15.60	15.65	15.85	15.60	15.70	15.70	15.71	79514507	12493.24	44520	33504981	42.14
YUKEN	EQ	28-Apr-2023	539.90	541.00	556.00	532.05	550.00	545.90	542.13	8222	44.57	488	5536	67.33
ZEEL	EQ	28-Apr-2023	186.15	188.10	197.90	188.10	197.25	196.75	194.56	25665162	49934.71	86328	12453374	48.52
ZEELEARN	EQ	28-Apr-2023	3.50	3.45	3.65	3.35	3.60	3.55	3.57	1591523	56.80	1094	774340	48.65
ZEEMEDIA	EQ	28-Apr-2023	8.75	8.80	9.10	8.75	9.00	8.95	8.97	1117854	100.30	1383	634104	56.73
ZENITHEXPO	BE	28-Apr-2023	83.40	82.00	86.00	82.00	85.90	85.90	83.51	1578	1.32	28	-	-
ZENITHSTL	BE	28-Apr-2023	4.30	4.30	4.40	4.20	4.35	4.35	4.30	60025	2.58	203	-	-
ZENSARTECH	EQ	28-Apr-2023	276.70	277.00	279.75	276.05	278.50	278.25	278.35	429798	1196.33	9705	220403	51.28
ZENTEC	EQ	28-Apr-2023	291.20	292.75	295.95	289.50	291.90	290.95	292.69	557127	1630.67	11973	219325	39.37
ZFCVINDIA	EQ	28-Apr-2023	10258.25	10315.00	10315.00	10025.00	10239.00	10208.05	10157.39	6198	629.56	2115	2972	47.95
ZIMLAB	EQ	28-Apr-2023	79.55	79.60	79.75	76.95	78.15	78.80	78.24	5112	4.00	171	3110	60.84
ZODIAC	BE	28-Apr-2023	113.45	116.00	116.00	112.05	114.10	113.00	113.71	8051	9.15	295	-	-
ZODIACLOTH	EQ	28-Apr-2023	93.85	94.00	96.90	92.75	94.50	95.15	95.32	45190	43.08	675	26071	57.69
ZOMATO	EQ	28-Apr-2023	60.70	60.80	66.00	59.55	64.50	64.90	63.16	190938290	120589.33	217511	68236123	35.74
ZOTA	EQ	28-Apr-2023	287.25	282.95	293.90	282.05	288.00	288.70	288.91	10817	31.25	758	4829	44.64
ZUARI	EQ	28-Apr-2023	133.40	133.00	136.70	133.00	136.00	134.70	135.15	51986	70.26	1214	25766	49.56
ZUARIIND	EQ	28-Apr-2023	125.25	125.30	127.35	124.20	125.40	125.20	125.68	32224	40.50	831	15106	46.88
ZYDUSLIFE	EQ	28-Apr-2023	514.65	515.00	520.85	514.95	520.55	519.90	518.50	428231	2220.39	14192	200509	46.82
ZYDUSWELL	EQ	28-Apr-2023	1545.50	1547.95	1560.65	1535.00	1555.00	1552.80	1546.88	9458	146.30	2399	5471	57.85