nse-sec-bhavdata-full-2024-04-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	18-Apr-2024	113.00	114.00	114.00	107.81	113.00	113.00	113.08	8602	9.73	12	8600	99.98
20MICRONS	EQ	18-Apr-2024	151.15	150.25	161.80	150.05	151.70	151.90	155.45	186251	289.53	7611	74858	40.19
21STCENMGM	BE	18-Apr-2024	51.30	52.20	52.30	50.30	52.30	52.30	51.83	8501	4.41	52	-	-
360ONE	EQ	18-Apr-2024	750.80	757.60	900.95	754.20	794.90	799.40	814.85	2222350	18108.80	91247	686769	30.90
3IINFOLTD	EQ	18-Apr-2024	39.80	40.20	40.70	39.35	39.55	39.55	39.93	1017505	406.28	6225	595072	58.48
3MINDIA	EQ	18-Apr-2024	29759.60	29942.30	29999.95	29250.50	29348.00	29385.25	29615.33	2183	646.50	1365	1029	47.14
3PLAND	BE	18-Apr-2024	30.85	31.90	32.35	29.75	31.40	31.10	31.16	7644	2.38	55	-	-
515GS2025	GS	18-Apr-2024	98.45	98.43	98.43	98.43	98.43	98.43	98.43	1	0.00	1	1	100.00
522GS2025	GS	18-Apr-2024	98.95	99.80	99.80	99.80	99.80	99.80	99.80	31	0.03	2	31	100.00
574GS2026	GS	18-Apr-2024	98.45	98.50	98.50	98.50	98.50	98.50	98.50	100	0.10	1	100	100.00
585GS2030	GS	18-Apr-2024	95.25	95.25	95.25	95.25	95.25	95.25	95.25	4	0.00	1	4	100.00
5PAISA	EQ	18-Apr-2024	540.60	549.00	571.00	549.00	560.00	558.70	562.42	132115	743.04	11780	42272	32.00
610GS2031	GS	18-Apr-2024	96.00	98.40	98.40	98.40	98.40	98.40	98.40	1	0.00	1	1	100.00
613GS2028	GS	18-Apr-2024	96.45	98.55	98.55	98.55	98.55	98.55	98.55	1	0.00	1	1	100.00
618GS2024	GS	18-Apr-2024	102.25	102.25	102.25	102.25	102.25	102.25	102.25	26	0.03	5	26	100.00
63MOONS	EQ	18-Apr-2024	414.60	401.05	417.45	395.25	401.00	400.55	402.65	204888	824.98	5068	149746	73.09
654GS2032	GS	18-Apr-2024	97.99	98.75	98.75	97.98	97.98	97.98	97.99	227	0.22	14	227	100.00
667GS2035	GS	18-Apr-2024	97.41	96.46	96.46	96.46	96.46	96.46	96.46	1	0.00	1	1	100.00
667GS2050	GS	18-Apr-2024	95.70	97.00	97.00	96.20	96.20	96.20	96.20	699	0.67	2	699	100.00
669GS2024	GS	18-Apr-2024	101.99	101.36	102.00	101.00	101.41	101.39	101.18	15217	15.40	13	15211	99.96
676GS2061	GS	18-Apr-2024	94.27	98.00	98.00	94.50	94.95	94.95	94.53	1077	1.02	5	1077	100.00
695GS2061	GS	18-Apr-2024	99.00	100.30	100.30	100.19	100.25	100.22	100.30	787	0.79	6	775	98.48
706GS2028	GS	18-Apr-2024	100.37	100.37	100.99	100.20	100.20	100.49	100.46	17043	17.12	22	17033	99.94
710GS2029	GS	18-Apr-2024	103.69	99.00	103.98	99.00	102.00	102.00	100.56	2700	2.72	6	1401	51.89
716GS2050	GS	18-Apr-2024	101.00	101.51	101.51	101.50	101.50	101.50	101.50	212	0.22	2	212	100.00
717GS2028	GS	18-Apr-2024	101.90	101.10	101.50	101.10	101.50	101.30	101.30	570	0.58	3	285	50.00
717GS2030	GS	18-Apr-2024	100.80	100.83	100.83	100.51	100.80	100.80	100.82	8903	8.98	10	8902	99.99
718GS2033	GS	18-Apr-2024	101.10	101.10	101.12	101.00	101.00	101.03	101.03	25200	25.46	10	25200	100.00
718GS2037	GS	18-Apr-2024	101.53	101.50	101.65	101.50	101.64	101.64	101.62	1500	1.52	10	1500	100.00
71GS2034	GS	18-Apr-2024	100.10	100.45	100.99	100.45	100.90	100.90	100.53	700	0.70	6	700	100.00
723GS2039	GS	18-Apr-2024	100.01	100.50	102.00	100.50	100.50	100.50	101.41	1100	1.12	7	1100	100.00
725GS2063	GS	18-Apr-2024	102.04	102.30	102.50	101.45	102.50	102.44	101.55	205500	208.70	16	200000	97.32
726GS2032	GS	18-Apr-2024	101.85	101.50	101.90	101.45	101.89	101.89	101.80	26900	27.39	11	26900	100.00
726GS2033	GS	18-Apr-2024	102.05	102.49	102.50	102.49	102.50	102.50	102.50	6	0.01	3	3	50.00
732GS2030	GS	18-Apr-2024	104.15	102.91	103.60	102.91	103.60	103.60	103.36	350	0.36	5	350	100.00
733GS2026	GS	18-Apr-2024	103.59	103.40	103.60	103.31	103.60	103.60	103.47	2100	2.17	12	2100	100.00
736GS2052	GS	18-Apr-2024	103.00	102.90	103.00	102.10	102.10	102.10	102.98	9702	9.99	4	9702	100.00
737GR2054	GS	18-Apr-2024	103.00	100.00	100.00	97.85	97.85	97.85	98.53	800	0.79	6	800	100.00
737GS2028	GS	18-Apr-2024	103.90	103.61	104.80	103.61	104.74	104.74	104.74	2820	2.95	7	2820	100.00
738GS2027	GS	18-Apr-2024	103.04	103.04	103.25	102.90	103.10	103.17	103.13	89870	92.69	58	87753	97.64
73GS2053	GS	18-Apr-2024	102.61	102.61	103.50	102.00	102.00	102.00	103.10	25499	26.29	21	24849	97.45
741GS2036	GS	18-Apr-2024	104.19	103.90	104.03	103.90	103.95	103.95	104.01	52401	54.50	31	52401	100.00
746GS2073	GS	18-Apr-2024	105.76	106.95	106.95	106.95	106.95	106.95	106.95	50	0.05	1	50	100.00
74GS2035	GS	18-Apr-2024	102.00	100.61	100.61	100.61	100.61	100.61	100.61	1	0.00	1	1	100.00
74GS2062	GS	18-Apr-2024	103.00	103.00	103.00	103.00	103.00	103.00	103.00	955	0.98	6	955	100.00
754GS2036	GS	18-Apr-2024	106.16	106.16	106.38	105.98	106.38	106.13	106.05	547173	580.30	288	481413	87.98
772GS2055	GS	18-Apr-2024	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
824GS2033	GS	18-Apr-2024	110.75	109.18	111.00	109.18	111.00	111.00	111.00	726	0.81	2	726	100.00
92GS2030	GS	18-Apr-2024	114.99	114.99	115.00	114.99	115.00	115.00	114.99	191	0.22	3	191	100.00
A2ZINFRA	BE	18-Apr-2024	13.70	13.75	14.20	13.05	13.05	13.10	13.46	291898	39.30	404	-	-
AAATECH	EQ	18-Apr-2024	111.75	120.00	134.10	118.45	134.10	134.10	130.10	1708462	2222.66	16570	389801	22.82
AAKASH	EQ	18-Apr-2024	10.25	10.45	10.75	10.45	10.75	10.75	10.73	493027	52.90	1005	237073	48.09
AAREYDRUGS	BE	18-Apr-2024	47.35	47.35	47.90	46.05	46.70	46.60	46.97	16091	7.56	82	-	-
AARON	EQ	18-Apr-2024	259.30	266.90	266.90	256.00	256.00	258.00	260.48	3502	9.12	326	2723	77.76
AARTECH	EQ	18-Apr-2024	196.75	204.75	206.55	193.25	206.50	206.40	203.14	244306	496.28	4075	106855	43.74
AARTIDRUGS	EQ	18-Apr-2024	494.75	496.00	511.70	488.00	492.00	492.35	496.46	110702	549.59	8557	44320	40.04
AARTIIND	EQ	18-Apr-2024	748.85	754.95	762.80	721.90	730.00	725.25	741.99	1402884	10409.30	55604	601967	42.91
AARTIPHARM	EQ	18-Apr-2024	468.60	471.05	506.40	471.05	503.50	501.15	495.70	589354	2921.45	39431	264755	44.92
AARTISURF	EQ	18-Apr-2024	661.65	665.10	677.05	660.10	663.00	663.20	665.46	16329	108.66	1862	8217	50.32
AARTISURF	P1	18-Apr-2024	221.00	248.00	248.00	248.00	248.00	248.00	248.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	18-Apr-2024	27.00	27.40	27.80	27.15	27.65	27.55	27.53	31970	8.80	297	24204	75.71
AARVI	EQ	18-Apr-2024	154.20	156.00	156.85	147.85	149.50	148.70	151.66	60052	91.08	1541	39388	65.59
AATMAJ	SM	18-Apr-2024	38.35	36.45	39.00	36.45	38.85	38.85	38.24	14000	5.35	7	10000	71.43
AAVAS	EQ	18-Apr-2024	1541.95	1539.10	1595.00	1523.05	1530.00	1529.00	1555.31	248470	3864.47	27678	91552	36.85
ABAN	BE	18-Apr-2024	64.10	64.35	67.20	62.75	65.05	65.30	65.78	185012	121.69	1167	-	-
ABB	EQ	18-Apr-2024	6644.85	6643.45	6644.00	6310.00	6400.00	6369.50	6427.15	1041299	66925.88	114569	307392	29.52
ABBOTINDIA	EQ	18-Apr-2024	26144.75	26224.00	26416.70	25986.00	26100.00	26065.20	26211.28	9484	2485.88	4758	4067	42.88
ABCAPITAL	EQ	18-Apr-2024	203.50	205.95	208.70	201.20	203.00	201.95	205.58	7264789	14934.89	42076	1652890	22.75
ABCOTS	SM	18-Apr-2024	220.60	210.60	212.00	210.60	212.00	212.00	211.30	4000	8.45	2	4000	100.00
ABFRL	EQ	18-Apr-2024	233.35	234.95	237.50	229.05	230.80	229.75	234.00	2238822	5238.88	22508	784314	35.03
ABINFRA	SM	18-Apr-2024	61.20	64.00	64.00	60.00	60.00	60.80	61.71	28000	17.28	4	28000	100.00
ABMINTLLTD	EQ	18-Apr-2024	59.75	60.55	60.55	57.30	58.10	58.45	58.44	695	0.41	39	540	77.70
ABSLAMC	EQ	18-Apr-2024	513.30	515.75	523.00	506.95	509.00	509.65	515.09	332526	1712.80	9672	196173	58.99
ABSLBANETF	EQ	18-Apr-2024	47.92	47.91	48.21	47.35	47.80	47.51	47.90	25279	12.11	579	17861	70.66
ABSLLIQUID	EQ	18-Apr-2024	999.99	1000.00	1000.01	999.99	999.99	1000.00	1000.00	5952	59.52	30	5548	93.21
ABSLNN50ET	EQ	18-Apr-2024	64.14	64.70	65.20	63.70	64.48	64.04	64.74	5477	3.55	212	4912	89.68
ACC	EQ	18-Apr-2024	2442.65	2480.00	2484.05	2400.15	2425.10	2412.00	2443.51	228173	5575.43	24488	92402	40.50
ACCELYA	EQ	18-Apr-2024	1787.00	1800.60	1856.00	1791.00	1840.50	1813.30	1828.37	26829	490.53	5703	9078	33.84
ACCENTMIC	SM	18-Apr-2024	267.10	271.80	277.00	263.00	263.25	264.30	270.27	58000	156.76	58	37000	63.79
ACCURACY	BE	18-Apr-2024	8.65	8.65	8.80	8.65	8.80	8.80	8.73	70767	6.18	286	-	-
ACE	EQ	18-Apr-2024	1434.25	1447.80	1460.00	1345.80	1400.05	1398.85	1424.61	283829	4043.47	20176	152470	53.72
ACEINTEG	EQ	18-Apr-2024	36.00	38.70	38.70	35.25	35.50	35.70	37.08	22383	8.30	325	11983	53.54
ACI	EQ	18-Apr-2024	680.80	681.60	690.20	654.95	665.00	660.00	674.19	525447	3542.53	23914	198842	37.84
ACL	EQ	18-Apr-2024	88.35	90.00	90.90	87.60	88.50	88.20	89.03	39830	35.46	894	29232	73.39
ACLGATI	EQ	18-Apr-2024	102.80	103.75	103.75	101.95	102.65	102.50	102.86	170523	175.40	2611	66953	39.26
ACSAL	SM	18-Apr-2024	48.70	46.50	47.50	46.50	47.50	47.50	47.01	12000	5.64	4	9000	75.00
ADANIENSOL	EQ	18-Apr-2024	1051.75	1059.65	1068.90	1036.05	1040.50	1038.75	1053.39	497046	5235.86	21033	180337	36.28
ADANIENT	EQ	18-Apr-2024	3106.40	3125.15	3145.00	3008.30	3035.00	3019.30	3095.25	1703646	52732.14	106820	722103	42.39
ADANIGREEN	EQ	18-Apr-2024	1811.65	1829.70	1849.90	1761.20	1783.00	1775.45	1804.83	675360	12189.09	45018	403716	59.78
ADANIPORTS	EQ	18-Apr-2024	1304.35	1315.95	1336.50	1291.00	1306.40	1295.55	1320.54	6219274	82128.23	182146	3097037	49.80
ADANIPOWER	EQ	18-Apr-2024	601.60	611.95	616.00	595.00	600.15	598.10	604.19	2684316	16218.36	63416	1420366	52.91
ADFFOODS	EQ	18-Apr-2024	187.45	188.10	190.55	187.05	189.45	188.55	188.71	61900	116.81	3548	29471	47.61
ADL	EQ	18-Apr-2024	87.10	88.75	88.75	84.15	84.15	84.90	85.10	4027	3.43	130	3169	78.69
ADORWELD	EQ	18-Apr-2024	1462.35	1481.00	1481.00	1440.00	1473.30	1466.15	1463.59	10942	160.15	2409	6823	62.36
ADROITINFO	BE	18-Apr-2024	17.85	18.20	18.60	17.50	18.50	18.45	18.18	127356	23.15	183	-	-
ADROITPP	X1	18-Apr-2024	3.70	3.70	3.85	3.55	3.85	3.80	3.75	45496	1.71	38	31599	69.45
ADSL	EQ	18-Apr-2024	138.05	139.15	141.45	136.35	137.45	137.15	138.53	261739	362.59	5874	109030	41.66
ADVANIHOTR	EQ	18-Apr-2024	78.50	79.70	81.90	79.35	79.65	80.10	80.29	218744	175.63	2524	123793	56.59
ADVENZYMES	EQ	18-Apr-2024	359.75	362.85	368.05	358.45	361.10	360.30	363.42	109490	397.90	8087	56712	51.80
AEGISCHEM	EQ	18-Apr-2024	525.95	527.00	553.95	497.10	506.25	503.95	525.37	2873730	15097.70	76585	627713	21.84
AEROFLEX	EQ	18-Apr-2024	141.35	142.00	148.20	142.00	145.80	145.30	145.49	738566	1074.55	7768	262374	35.52
AETHER	EQ	18-Apr-2024	837.70	842.90	858.00	836.00	847.50	844.30	844.26	316280	2670.24	6304	272836	86.26
AFFLE	EQ	18-Apr-2024	1079.00	1082.00	1116.50	1075.00	1080.00	1082.30	1098.42	349711	3841.31	30100	171287	48.98
AGARIND	EQ	18-Apr-2024	817.80	827.30	832.45	811.10	811.10	816.00	825.24	23202	191.47	2177	15515	66.87
AGARWALFT	SM	18-Apr-2024	63.00	64.00	65.95	64.00	65.95	65.45	64.98	9000	5.85	3	9000	100.00
AGI	EQ	18-Apr-2024	819.40	821.95	837.70	805.80	837.70	821.30	820.18	168007	1377.96	13713	58571	34.86
AGNI	ST	18-Apr-2024	70.00	73.50	73.50	73.50	73.50	73.50	73.50	75000	55.13	14	75000	100.00
AGRITECH	EQ	18-Apr-2024	204.85	209.85	209.85	203.35	203.35	203.55	204.89	9603	19.68	605	6128	63.81
AGROPHOS	EQ	18-Apr-2024	44.20	43.60	45.90	43.60	44.35	44.15	44.56	67218	29.95	654	33737	50.19
AGSTRA	BE	18-Apr-2024	76.40	76.40	78.40	74.80	75.25	75.45	75.81	157108	119.11	1102	-	-
AGUL	ST	18-Apr-2024	60.60	62.15	62.15	57.60	57.70	57.70	58.29	70000	40.81	20	70000	100.00
AHL	EQ	18-Apr-2024	431.50	428.00	443.60	419.25	430.00	427.75	431.60	75450	325.64	1295	46126	61.13
AHLADA	EQ	18-Apr-2024	111.15	111.70	113.70	110.40	112.85	110.90	111.84	29103	32.55	312	21193	72.82
AHLEAST	EQ	18-Apr-2024	140.05	142.15	145.00	139.50	141.90	141.55	141.58	27193	38.50	506	18337	67.43
AHLUCONT	EQ	18-Apr-2024	1071.80	1086.70	1086.70	1066.00	1081.00	1078.15	1079.01	38803	418.69	8400	21869	56.36
AIAENG	EQ	18-Apr-2024	3815.05	3828.95	3877.90	3812.00	3820.20	3833.95	3837.59	26218	1006.14	5433	18019	68.73
AILIMITED	SM	18-Apr-2024	33.95	33.50	35.50	33.50	35.50	35.50	34.50	12000	4.14	2	12000	100.00
AIRAN	BE	18-Apr-2024	25.35	25.35	26.35	24.75	25.60	25.20	25.43	72596	18.46	612	-	-
AIROLAM	EQ	18-Apr-2024	173.35	179.00	179.00	165.20	166.30	168.50	171.61	16859	28.93	415	11661	69.17
AIRTELPP	E1	18-Apr-2024	832.45	844.80	909.80	832.15	885.00	886.50	887.72	1246724	11067.46	13114	972093	77.97
AISL	SM	18-Apr-2024	111.65	110.00	117.20	110.00	117.00	117.00	116.01	12000	13.92	9	8400	70.00
AJANTPHARM	EQ	18-Apr-2024	2064.95	2064.40	2098.95	2055.50	2084.95	2078.85	2079.93	55956	1163.85	8073	35627	63.67
AJMERA	EQ	18-Apr-2024	831.95	836.30	841.70	806.25	815.35	812.35	826.35	84890	701.49	8087	34502	40.64
AJOONI	EQ	18-Apr-2024	6.00	6.05	6.15	6.00	6.05	6.05	6.05	477194	28.87	735	312244	65.43
AKANKSHA	SM	18-Apr-2024	83.05	87.80	89.15	85.50	86.20	86.40	87.75	98000	85.99	45	80000	81.63
AKASH	EQ	18-Apr-2024	40.95	42.70	42.70	40.20	40.80	40.70	41.34	78857	32.60	449	64749	82.11
AKG	EQ	18-Apr-2024	19.85	20.00	20.35	19.50	19.80	19.70	19.90	28821	5.74	242	25537	88.61
AKI	BE	18-Apr-2024	19.95	19.60	20.90	19.20	20.00	19.65	20.40	30320	6.19	128	-	-
AKSHAR	BE	18-Apr-2024	2.45	2.40	2.40	2.40	2.40	2.40	2.40	497441	11.94	647	-	-
AKSHARCHEM	BE	18-Apr-2024	270.40	270.40	272.95	266.00	272.00	270.65	269.44	2739	7.38	88	-	-
AKSHOPTFBR	BE	18-Apr-2024	9.15	9.40	9.50	9.10	9.15	9.20	9.29	120454	11.19	300	-	-
AKZOINDIA	EQ	18-Apr-2024	2460.10	2468.05	2499.00	2410.00	2411.90	2419.85	2444.72	13717	335.34	2756	8006	58.37
ALANKIT	BE	18-Apr-2024	16.90	16.70	16.70	16.65	16.65	16.65	16.67	84365	14.06	298	-	-
ALBERTDAVD	EQ	18-Apr-2024	1131.20	1132.65	1173.95	1120.55	1132.00	1128.50	1146.26	7561	86.67	712	5102	67.48
ALEMBICLTD	EQ	18-Apr-2024	93.55	93.55	94.85	90.70	91.50	91.20	93.11	561859	523.17	6082	270122	48.08
ALICON	EQ	18-Apr-2024	860.55	863.10	895.75	862.25	881.00	890.15	881.46	8281	72.99	1652	4641	56.04
ALKALI	EQ	18-Apr-2024	111.00	110.65	111.70	109.90	111.20	110.20	110.98	13976	15.51	271	9311	66.62
ALKEM	EQ	18-Apr-2024	4734.30	4740.00	4749.15	4636.40	4650.00	4650.85	4686.67	314802	14753.73	26771	222431	70.66
ALKYLAMINE	EQ	18-Apr-2024	2051.10	2071.10	2096.85	2042.05	2045.05	2049.10	2073.52	35962	745.68	7125	14498	40.31
ALLCARGO	EQ	18-Apr-2024	71.55	72.65	73.25	71.55	72.05	71.95	72.42	1270860	920.38	7855	529231	41.64
ALLETEC	SM	18-Apr-2024	263.95	267.00	270.00	262.20	262.20	263.20	265.68	44800	119.02	47	40800	91.07
ALLSEC	EQ	18-Apr-2024	725.15	734.00	745.00	711.20	725.05	726.00	725.91	21543	156.38	2492	11410	52.96
ALMONDZ	BE	18-Apr-2024	112.00	112.00	112.00	109.80	109.80	109.80	110.50	15707	17.36	49	-	-
ALOKINDS	BE	18-Apr-2024	27.35	27.80	28.70	27.50	28.70	28.70	28.52	4481867	1278.34	8852	-	-
ALPA	EQ	18-Apr-2024	90.35	90.55	93.10	89.40	90.00	89.70	90.89	39785	36.16	487	25777	64.79
ALPEXSOLAR	SM	18-Apr-2024	442.35	460.00	464.45	458.00	464.45	464.45	462.15	133200	615.59	97	97200	72.97
ALPHA	EQ	18-Apr-2024	46.63	46.63	47.16	46.20	46.65	46.43	46.79	370724	173.47	2277	303172	81.78
ALPHAETF	EQ	18-Apr-2024	23.55	23.55	23.81	23.11	23.76	23.40	23.65	42444	10.04	374	35782	84.30
ALPHAGEO	EQ	18-Apr-2024	392.35	396.00	418.00	393.00	399.95	397.00	405.28	80372	325.73	3261	30995	38.56
ALPL30IETF	EQ	18-Apr-2024	265.93	273.90	273.90	260.86	264.45	263.45	266.18	150250	399.93	833	135636	90.27
ALPSINDUS	BE	18-Apr-2024	2.45	2.55	2.55	2.40	2.55	2.55	2.52	108556	2.73	422	-	-
ALUWIND	ST	18-Apr-2024	41.30	42.85	43.35	39.50	43.30	43.25	42.36	276000	116.91	91	231000	83.70
AMBER	EQ	18-Apr-2024	3614.10	3641.00	3675.00	3577.00	3578.00	3589.90	3632.80	39824	1446.73	6558	16453	41.31
AMBICAAGAR	EQ	18-Apr-2024	27.15	27.00	27.35	26.95	27.20	27.05	27.06	10480	2.84	146	5843	55.75
AMBIKCO	EQ	18-Apr-2024	1563.05	1582.60	1582.60	1548.75	1555.75	1550.60	1566.85	5397	84.56	1169	2951	54.68
AMBUJACEM	EQ	18-Apr-2024	617.55	637.80	637.80	611.00	619.45	615.25	625.47	4944023	30923.33	89148	1626239	32.89
AMDIND	EQ	18-Apr-2024	64.95	64.95	68.60	63.00	64.70	64.95	66.23	51238	33.94	693	20459	39.93
AMEYA	SM	18-Apr-2024	50.05	49.40	52.85	49.40	52.85	50.95	50.55	8000	4.04	4	4000	50.00
AMIABLE	SM	18-Apr-2024	78.00	65.20	75.00	65.20	75.00	75.00	70.10	3200	2.24	2	3200	100.00
AMIORG	EQ	18-Apr-2024	1232.75	1246.75	1254.90	1190.15	1211.95	1205.20	1224.08	149677	1832.16	12043	84827	56.67
AMJLAND	EQ	18-Apr-2024	36.10	36.85	36.85	35.60	36.00	36.00	36.18	64060	23.18	450	31810	49.66
AMNPLST	EQ	18-Apr-2024	174.55	179.00	179.00	172.00	176.10	172.70	174.33	7775	13.55	552	3938	50.65
AMRUTANJAN	EQ	18-Apr-2024	650.15	652.70	659.70	641.25	647.50	643.40	651.14	28347	184.58	2979	18239	64.34
ANANDRATHI	EQ	18-Apr-2024	4087.35	4128.00	4150.00	4052.00	4142.40	4138.10	4119.56	54528	2246.32	9974	27488	50.41
ANANTRAJ	EQ	18-Apr-2024	333.10	338.50	343.65	332.15	336.45	334.15	339.04	802186	2719.76	16923	372680	46.46
ANDHRAPAP	EQ	18-Apr-2024	493.55	493.00	495.00	486.95	489.45	488.55	491.38	111891	549.81	6513	69741	62.33
ANDHRSUGAR	EQ	18-Apr-2024	105.65	106.50	108.45	104.30	106.00	105.50	106.87	156742	167.51	2542	74956	47.82
ANGELONE	EQ	18-Apr-2024	2852.05	3089.00	3100.00	2771.00	2790.00	2792.80	2912.66	2686390	78245.38	190467	1092895	40.68
ANIKINDS	EQ	18-Apr-2024	58.60	56.65	60.90	55.00	56.00	56.40	58.97	84428	49.79	578	63442	75.14
ANKITMETAL	EQ	18-Apr-2024	4.00	4.00	4.05	3.95	4.05	4.00	4.03	42364	1.71	164	33550	79.19
ANLON	SM	18-Apr-2024	402.75	420.00	420.00	395.00	400.00	400.00	400.14	26800	107.24	21	26400	98.51
ANMOL	EQ	18-Apr-2024	46.15	46.30	47.50	45.05	46.05	45.85	46.59	132843	61.89	1005	75658	56.95
ANNAPURNA	SM	18-Apr-2024	358.20	346.00	369.90	346.00	358.00	359.00	362.79	34000	123.35	58	25500	75.00
ANTGRAPHIC	BE	18-Apr-2024	1.50	1.55	1.55	1.50	1.55	1.50	1.53	785219	12.02	1102	-	-
ANUP	EQ	18-Apr-2024	3336.15	3336.00	3385.00	3336.00	3369.00	3358.90	3367.36	14357	483.45	3216	9264	64.53
ANURAS	EQ	18-Apr-2024	854.55	864.40	865.00	835.25	838.25	846.30	853.48	112371	959.07	6738	71555	63.68
APARINDS	EQ	18-Apr-2024	6976.90	6982.55	7137.40	6962.25	6990.00	7005.65	7053.63	101204	7138.55	21989	50120	49.52
APCL	EQ	18-Apr-2024	185.25	186.15	186.90	184.00	184.50	184.60	185.15	7134	13.21	327	4767	66.82
APCOTEXIND	EQ	18-Apr-2024	466.40	466.40	473.10	455.00	458.00	457.85	463.03	43050	199.34	5972	17254	40.08
APEX	EQ	18-Apr-2024	206.55	208.00	209.45	204.20	204.55	204.90	206.71	53699	111.00	3237	25086	46.72
APLAPOLLO	EQ	18-Apr-2024	1546.05	1550.00	1570.00	1524.45	1534.90	1531.65	1543.41	310359	4790.10	32705	181081	58.35
APLLTD	EQ	18-Apr-2024	965.60	960.00	960.00	925.10	934.00	931.05	938.57	174076	1633.83	19410	91029	52.29
APOLLO	EQ	18-Apr-2024	107.65	108.10	110.00	105.95	106.20	106.25	107.99	637836	688.83	6772	367716	57.65
APOLLOHOSP	EQ	18-Apr-2024	6334.75	6306.10	6334.40	6053.20	6100.00	6074.15	6177.72	518459	32028.95	85544	199012	38.39
APOLLOPIPE	EQ	18-Apr-2024	658.70	656.10	658.85	650.00	650.00	653.15	654.99	21296	139.49	2089	12346	57.97
APOLLOTYRE	EQ	18-Apr-2024	477.55	480.10	485.40	470.25	478.20	473.20	478.85	1826053	8744.05	31434	643356	35.23
APOLSINHOT	EQ	18-Apr-2024	1878.25	1878.25	1918.35	1848.10	1850.00	1863.80	1878.41	2813	52.84	579	2211	78.60
APS	SM	18-Apr-2024	226.80	237.70	249.45	235.00	249.45	249.45	245.78	108000	265.44	49	84000	77.78
APTECHT	EQ	18-Apr-2024	239.60	241.90	241.90	235.35	237.90	236.80	238.39	95702	228.15	4571	43998	45.97
APTUS	EQ	18-Apr-2024	314.10	318.05	320.90	313.00	317.50	316.05	315.82	2991204	9446.74	12248	2812804	94.04
ARABIAN	SM	18-Apr-2024	84.05	84.05	84.20	84.05	84.05	84.05	84.09	8000	6.73	4	8000	100.00
ARCHIDPLY	EQ	18-Apr-2024	117.30	119.05	119.05	111.00	112.05	111.65	114.15	106652	121.74	1664	70250	65.87
ARCHIES	BE	18-Apr-2024	32.20	32.20	33.20	31.80	31.80	32.10	32.16	23939	7.70	141	-	-
ARE&M	EQ	18-Apr-2024	967.95	975.00	1051.70	972.80	991.00	993.55	1011.98	10832912	109626.73	249635	1965757	18.15
ARENTERP	EQ	18-Apr-2024	50.05	55.05	55.05	51.40	55.05	54.85	54.93	63780	35.04	691	53165	83.36
ARHAM	SM	18-Apr-2024	267.15	262.00	278.85	260.10	277.00	275.50	267.54	22000	58.86	22	16000	72.73
ARIES	EQ	18-Apr-2024	259.30	260.60	262.40	249.20	250.85	251.35	254.49	68165	173.47	3079	36100	52.96
ARIHANTACA	SM	18-Apr-2024	142.25	140.00	141.05	138.10	141.05	141.05	138.25	25600	35.39	3	24800	96.88
ARIHANTCAP	EQ	18-Apr-2024	57.75	57.55	60.60	57.40	59.80	59.05	59.19	305677	180.93	2012	172239	56.35
ARIHANTSUP	EQ	18-Apr-2024	363.90	369.90	375.00	352.00	356.00	356.05	366.23	30354	111.17	2453	10304	33.95
ARISTO	SM	18-Apr-2024	84.50	85.65	85.65	85.65	85.65	85.65	85.65	1600	1.37	1	1600	100.00
ARMANFIN	EQ	18-Apr-2024	2001.45	2015.45	2028.50	1981.70	1995.00	1995.20	1996.74	14305	285.63	2983	8998	62.90
AROGRANITE	EQ	18-Apr-2024	49.85	50.60	52.50	50.60	52.30	52.20	52.10	36197	18.86	454	25558	70.61
ARROWGREEN	EQ	18-Apr-2024	411.95	413.80	417.95	404.00	405.20	405.50	410.30	23279	95.51	2746	13909	59.75
ARSHIYA	BE	18-Apr-2024	6.90	6.80	6.90	6.80	6.80	6.80	6.85	549151	37.64	99	-	-
ARSSINFRA	BE	18-Apr-2024	21.30	22.30	22.30	21.00	22.20	21.95	22.10	18763	4.15	64	-	-
ARTEMISMED	EQ	18-Apr-2024	179.45	180.40	185.70	179.15	180.00	183.80	183.36	137667	252.42	6613	84831	61.62
ARTNIRMAN	BE	18-Apr-2024	64.15	65.00	65.30	64.25	64.25	64.25	64.65	3843	2.48	31	-	-
ARVEE	BE	18-Apr-2024	263.00	249.85	249.85	249.85	249.85	249.85	249.85	1124	2.81	66	-	-
ARVIND	EQ	18-Apr-2024	309.85	309.80	317.00	307.50	309.00	310.00	313.15	319229	999.65	15384	186275	58.35
ARVINDFASN	EQ	18-Apr-2024	443.90	444.45	450.50	442.75	448.35	445.90	445.26	227578	1013.31	8620	156723	68.87
ARVSMART	EQ	18-Apr-2024	674.00	670.00	716.15	670.00	704.80	698.20	705.88	228702	1614.36	24042	86462	37.81
ASAHIINDIA	EQ	18-Apr-2024	585.10	586.85	590.90	573.05	575.00	575.35	580.24	61419	356.38	5255	36462	59.37
ASAHISONG	EQ	18-Apr-2024	312.05	313.70	333.10	313.70	329.40	325.25	323.85	9837	31.86	929	4793	48.72
ASAL	EQ	18-Apr-2024	766.10	773.05	793.00	737.00	755.00	748.20	770.03	87011	670.01	4170	45978	52.84
ASALCBR	EQ	18-Apr-2024	550.90	550.90	567.00	548.50	558.75	554.10	558.03	94826	529.15	6415	49832	52.55
ASHAPURMIN	EQ	18-Apr-2024	333.75	335.05	340.95	331.15	337.40	334.40	337.26	81960	276.42	1875	62468	76.22
ASHIANA	EQ	18-Apr-2024	364.30	366.40	385.10	360.35	367.80	366.50	373.78	506648	1893.73	8565	156077	30.81
ASHIMASYN	EQ	18-Apr-2024	18.55	18.70	19.20	18.40	18.75	18.75	18.80	179364	33.72	823	106795	59.54
ASHOKA	EQ	18-Apr-2024	171.90	172.00	175.40	169.85	171.20	170.55	172.79	1171435	2024.13	29721	597973	51.05
ASHOKAMET	BE	18-Apr-2024	19.70	19.55	19.55	19.30	19.30	19.30	19.32	18124	3.50	118	-	-
ASHOKLEY	EQ	18-Apr-2024	176.20	176.50	176.50	169.05	169.90	169.70	172.73	20636185	35644.97	107839	9733895	47.17
ASIANENE	EQ	18-Apr-2024	284.75	292.00	292.15	275.00	277.00	276.55	280.12	32047	89.77	1064	17388	54.26
ASIANHOTNR	BE	18-Apr-2024	144.75	143.00	147.00	143.00	147.00	147.00	143.08	581	0.83	10	-	-
ASIANPAINT	EQ	18-Apr-2024	2830.00	2855.00	2859.20	2800.10	2810.00	2807.70	2826.00	1732434	48958.57	135725	807691	46.62
ASIANTILES	EQ	18-Apr-2024	59.70	61.00	63.80	60.25	61.45	61.20	62.07	664042	412.17	5119	355319	53.51
ASKAUTOLTD	EQ	18-Apr-2024	307.50	308.95	317.90	304.00	306.70	306.25	311.15	263586	820.15	5611	144174	54.70
ASMS	EQ	18-Apr-2024	22.00	22.40	22.40	22.40	22.40	22.40	22.40	14481	3.24	48	14481	100.00
ASPINWALL	EQ	18-Apr-2024	265.50	263.75	268.95	263.75	266.80	266.25	266.99	2619	6.99	156	1471	56.17
ASPIRE	ST	18-Apr-2024	77.25	81.10	81.10	81.10	81.10	81.10	81.10	16000	12.98	4	16000	100.00
ASTEC	EQ	18-Apr-2024	1257.00	1251.00	1282.15	1241.35	1260.20	1261.55	1260.87	42401	534.62	6477	13776	32.49
ASTERDM	EQ	18-Apr-2024	519.95	530.00	534.40	516.10	521.00	521.80	525.10	5954326	31266.22	121088	3360091	56.43
ASTRAL	EQ	18-Apr-2024	1987.35	1990.00	2008.00	1975.05	1999.00	1987.45	1993.15	500791	9981.52	41769	305007	60.91
ASTRAMICRO	EQ	18-Apr-2024	680.15	682.45	717.75	682.00	697.00	695.05	702.24	962920	6761.98	36305	363980	37.80
ASTRAZEN	EQ	18-Apr-2024	5285.10	5285.10	5285.10	5186.00	5205.00	5224.15	5226.48	13097	684.51	1948	9827	75.03
ASTRON	BE	18-Apr-2024	21.60	21.20	21.30	21.20	21.30	21.30	21.26	71624	15.23	77	-	-
ATALREAL	EQ	18-Apr-2024	13.90	14.20	14.20	13.30	13.75	13.75	13.79	1992032	274.73	1802	1347690	67.65
ATAM	EQ	18-Apr-2024	193.80	198.10	199.80	189.05	191.00	190.35	194.16	87078	169.07	2167	45975	52.80
ATFL	EQ	18-Apr-2024	718.50	720.00	732.20	716.00	720.25	720.15	720.14	38940	280.42	2160	24590	63.15
ATGL	EQ	18-Apr-2024	927.75	936.20	955.70	917.00	920.95	920.15	935.83	861752	8064.51	29406	340234	39.48
ATL	EQ	18-Apr-2024	60.25	60.85	61.10	58.70	58.95	58.95	59.91	249116	149.24	2073	154289	61.93
ATLANTAA	EQ	18-Apr-2024	35.20	36.10	36.95	35.25	36.95	36.95	36.68	228494	83.81	627	189717	83.03
ATMASTCO	SM	18-Apr-2024	151.90	152.55	156.30	146.20	147.35	147.90	150.35	158400	238.16	96	107200	67.68
ATUL	EQ	18-Apr-2024	5981.50	5990.70	6029.80	5864.45	5899.90	5882.55	5968.52	67775	4045.16	8096	39403	58.14
ATULAUTO	EQ	18-Apr-2024	484.10	488.00	499.95	483.20	484.50	488.30	491.12	122650	602.35	10991	48452	39.50
AUBANK	EQ	18-Apr-2024	613.40	620.50	631.00	618.00	621.90	621.10	624.92	3269307	20430.51	89380	1774611	54.28
AURIONPRO	BE	18-Apr-2024	2312.55	2312.55	2420.00	2264.50	2311.00	2320.85	2341.45	22470	526.12	1452	-	-
AUROIMPEX	SM	18-Apr-2024	83.00	84.50	87.55	84.00	85.00	85.00	85.54	12800	10.95	8	12800	100.00
AUROPHARMA	EQ	18-Apr-2024	1111.10	1113.85	1129.00	1095.80	1116.00	1114.50	1116.39	2027734	22637.50	63435	1274718	62.86
AURUM	BE	18-Apr-2024	140.30	141.95	144.70	137.00	142.00	142.00	140.60	43114	60.62	322	-	-
AUSOMENT	EQ	18-Apr-2024	89.35	89.30	93.00	86.00	91.00	90.55	88.74	40554	35.99	729	21100	52.03
AUTOAXLES	EQ	18-Apr-2024	1796.70	1802.00	1869.00	1802.00	1840.00	1855.35	1844.30	30254	557.97	3559	21033	69.52
AUTOBEES	EQ	18-Apr-2024	225.56	228.50	228.50	218.26	223.00	219.11	220.95	264475	584.36	6899	208235	78.74
AUTOIETF	EQ	18-Apr-2024	22.05	22.26	22.28	21.75	21.92	21.79	22.05	357889	78.91	1521	191784	53.59
AUTOIND	EQ	18-Apr-2024	125.30	126.00	129.00	123.25	125.90	123.70	125.95	148088	186.52	2716	83461	56.36
AVADHSUGAR	EQ	18-Apr-2024	584.55	587.20	599.85	575.00	578.50	577.70	585.29	22582	132.17	2344	10259	45.43
AVALON	EQ	18-Apr-2024	515.90	515.75	525.65	508.90	513.55	510.50	517.50	111072	574.79	8471	60811	54.75
AVANTIFEED	EQ	18-Apr-2024	499.90	504.00	508.55	495.00	501.50	497.90	504.03	121943	614.63	7664	41151	33.75
AVG	EQ	18-Apr-2024	556.80	565.00	568.45	540.45	544.05	544.55	549.50	57622	316.63	4840	36592	63.50
AVONMORE	EQ	18-Apr-2024	97.10	98.45	99.00	95.15	96.95	95.65	96.99	17680	17.15	544	9842	55.67
AVPINFRA	SM	18-Apr-2024	69.05	69.55	73.45	69.55	70.90	70.90	71.94	108800	78.27	68	70400	64.71
AVROIND	EQ	18-Apr-2024	130.60	130.60	136.10	130.00	130.80	130.65	132.50	49669	65.81	1033	28597	57.58
AVTNPL	EQ	18-Apr-2024	85.60	86.20	86.55	84.55	86.00	85.10	85.66	165962	142.17	2055	95465	57.52
AWHCL	EQ	18-Apr-2024	506.15	506.15	533.05	499.70	500.90	501.00	517.30	508973	2632.91	36479	161291	31.69
AWL	EQ	18-Apr-2024	336.20	339.30	342.70	334.85	337.75	336.10	339.63	989250	3359.76	18090	439032	44.38
AXISBANK	EQ	18-Apr-2024	1051.90	1044.15	1051.40	1013.85	1025.85	1024.00	1032.29	17832438	184082.86	314144	11424229	64.06
AXISBNKETF	EQ	18-Apr-2024	481.23	485.98	485.98	476.20	478.01	477.35	479.46	896	4.30	77	770	85.94
AXISBPSETF	EQ	18-Apr-2024	11.63	12.00	13.30	11.25	11.68	11.67	11.69	13151	1.54	406	10632	80.85
AXISCADES	EQ	18-Apr-2024	624.20	625.00	655.00	619.00	620.00	624.80	641.42	95746	614.13	9320	48186	50.33
AXISCETF	EQ	18-Apr-2024	102.87	102.93	103.91	102.30	102.30	102.30	103.22	958	0.99	41	586	61.17
AXISGOLD	EQ	18-Apr-2024	62.15	62.34	62.37	62.00	62.23	62.28	62.23	131334	81.73	1277	104465	79.54
AXISHCETF	EQ	18-Apr-2024	120.32	125.74	125.74	118.00	119.00	118.33	119.10	5366	6.39	227	4380	81.63
AXISILVER	EQ	18-Apr-2024	84.33	84.33	84.90	84.33	84.89	84.82	84.72	21883	18.54	136	18774	85.79
AXISNIFTY	EQ	18-Apr-2024	238.49	243.15	243.15	236.68	237.48	237.06	238.38	3643	8.68	221	2859	78.48
AXISTECETF	EQ	18-Apr-2024	356.07	360.97	365.00	352.05	365.00	353.24	354.01	10420	36.89	410	6705	64.35
AXITA	EQ	18-Apr-2024	22.65	22.80	23.40	22.60	22.75	22.70	22.89	1456010	333.31	3031	400326	27.49
AXSENSEX	EQ	18-Apr-2024	73.59	73.59	74.58	73.01	73.37	73.03	73.44	3342	2.45	46	902	26.99
AYMSYNTEX	EQ	18-Apr-2024	91.45	91.55	101.00	91.55	94.50	94.10	97.28	143526	139.62	1200	47496	33.09
AZAD	EQ	18-Apr-2024	1246.75	1255.00	1309.05	1255.00	1268.50	1270.65	1295.49	305562	3958.53	11334	145463	47.61
BABAFP	SM	18-Apr-2024	56.15	56.50	56.50	55.00	55.75	55.75	56.05	8000	4.48	5	8000	100.00
BAFNAPH	BE	18-Apr-2024	87.00	87.05	88.40	85.50	88.40	87.50	86.71	1878	1.63	45	-	-
BAGFILMS	BE	18-Apr-2024	9.10	8.95	8.95	8.95	8.95	8.95	8.95	90364	8.09	169	-	-
BAHETI	SM	18-Apr-2024	188.00	183.80	183.80	183.80	183.80	183.80	183.80	1500	2.76	2	1500	100.00
BAIDFIN	EQ	18-Apr-2024	21.05	21.10	21.90	21.00	21.30	21.10	21.33	76101	16.23	481	53230	69.95
BAJAJ-AUTO	EQ	18-Apr-2024	8919.15	8967.90	9129.00	8950.00	9063.15	9021.30	9048.80	819240	74131.37	105337	330523	40.35
BAJAJCON	EQ	18-Apr-2024	229.05	230.00	231.40	227.05	227.65	227.55	229.32	178665	409.72	5938	114307	63.98
BAJAJELEC	EQ	18-Apr-2024	954.10	954.10	960.60	937.15	939.00	940.35	946.78	30198	285.91	4744	15126	50.09
BAJAJFINSV	EQ	18-Apr-2024	1618.50	1625.00	1630.10	1589.30	1596.25	1593.90	1609.77	1325537	21338.14	93143	497626	37.54
BAJAJHCARE	EQ	18-Apr-2024	315.70	318.00	327.30	316.05	319.00	320.55	321.95	91122	293.37	6548	36951	40.55
BAJAJHIND	EQ	18-Apr-2024	30.90	31.20	31.85	30.60	30.80	30.75	31.19	9840312	3069.15	15964	4235099	43.04
BAJAJHLDNG	EQ	18-Apr-2024	7902.90	7920.00	7954.50	7860.00	7950.00	7920.20	7920.28	28100	2225.60	12177	18176	64.68
BAJEL	EQ	18-Apr-2024	215.30	219.10	236.80	219.10	236.80	235.30	233.69	3116703	7283.30	19440	1356847	43.53
BAJFINANCE	EQ	18-Apr-2024	6954.25	6928.10	6995.00	6866.00	6895.00	6893.20	6914.00	1385133	95768.15	137063	737348	53.23
BALAJITELE	EQ	18-Apr-2024	77.95	78.45	79.70	77.00	78.15	77.60	78.16	93859	73.36	995	56668	60.38
BALAMINES	EQ	18-Apr-2024	2228.50	2248.05	2259.95	2200.00	2205.00	2204.40	2223.38	41009	911.79	7250	17053	41.58
BALAXI	EQ	18-Apr-2024	578.35	589.00	594.10	560.95	590.00	579.80	584.26	12735	74.41	767	7817	61.38
BALKRISHNA	BE	18-Apr-2024	23.70	23.65	23.75	23.65	23.65	23.65	23.68	2364	0.56	38	-	-
BALKRISIND	EQ	18-Apr-2024	2352.10	2355.00	2389.20	2326.25	2349.75	2334.35	2357.44	179830	4239.38	20839	87971	48.92
BALMLAWRIE	EQ	18-Apr-2024	248.10	248.90	255.00	245.95	249.00	248.50	250.14	483443	1209.29	14414	204284	42.26
BALPHARMA	EQ	18-Apr-2024	98.35	100.50	103.00	99.60	100.35	100.10	101.19	17693	17.90	348	10563	59.70
BALRAMCHIN	EQ	18-Apr-2024	373.35	373.90	378.30	366.75	369.20	368.65	373.11	1078069	4022.38	22670	455805	42.28
BANARBEADS	EQ	18-Apr-2024	93.40	93.00	96.90	92.30	92.30	93.60	94.35	5746	5.42	490	1498	26.07
BANARISUG	EQ	18-Apr-2024	2636.95	2636.55	2660.45	2550.00	2588.00	2569.45	2585.52	1249	32.29	450	666	53.32
BANCOINDIA	EQ	18-Apr-2024	599.05	603.25	634.90	597.05	618.00	621.35	619.62	150062	929.81	21406	45478	30.31
BANDHANBNK	EQ	18-Apr-2024	173.85	175.75	177.05	173.00	173.45	173.30	175.11	11637760	20378.30	92945	6100008	52.42
BANG	BE	18-Apr-2024	47.55	47.55	49.00	47.55	48.00	48.40	48.56	2488	1.21	49	-	-
BANKA	BE	18-Apr-2024	110.45	112.65	112.65	108.25	108.25	108.25	111.51	7655	8.54	56	-	-
BANKBARODA	EQ	18-Apr-2024	254.70	255.25	263.40	255.25	260.20	259.00	260.82	13204672	34440.82	76780	4050345	30.67
BANKBEES	EQ	18-Apr-2024	484.47	484.52	487.71	478.90	480.80	480.08	483.54	874118	4226.71	13100	582570	66.65
BANKBETF	EQ	18-Apr-2024	47.47	47.47	47.81	46.98	47.14	47.05	47.41	4283	2.03	74	3435	80.20
BANKETF	EQ	18-Apr-2024	476.24	476.23	478.61	469.76	471.56	470.66	474.17	3352	15.89	134	2012	60.02
BANKETFADD	EQ	18-Apr-2024	47.94	47.85	48.09	47.39	47.81	47.44	48.04	129121	62.03	115	98961	76.64
BANKIETF	EQ	18-Apr-2024	47.98	48.00	48.22	47.41	47.56	47.48	47.86	217640	104.17	1256	152445	70.04
BANKINDIA	EQ	18-Apr-2024	138.45	138.90	141.95	136.85	138.35	137.80	139.66	5817755	8124.85	31128	2283591	39.25
BANKNIFTY1	EQ	18-Apr-2024	484.53	486.28	487.90	479.98	481.24	480.72	484.15	40759	197.33	566	37649	92.37
BANSWRAS	EQ	18-Apr-2024	148.70	148.00	153.05	145.05	146.85	146.95	149.51	46474	69.48	1610	27691	59.58
BARBEQUE	EQ	18-Apr-2024	550.95	553.10	564.00	546.50	559.25	558.30	556.92	96458	537.19	9396	37363	38.73
BASF	EQ	18-Apr-2024	3693.35	3721.80	3721.80	3602.00	3615.85	3614.40	3661.29	14373	526.24	3724	7433	51.72
BASILIC	SM	18-Apr-2024	365.50	369.90	393.95	369.90	385.10	385.70	384.98	69600	267.94	57	39600	56.90
BASML	EQ	18-Apr-2024	41.60	42.95	42.95	42.00	42.70	42.30	42.53	90393	38.44	463	53571	59.26
BATAINDIA	EQ	18-Apr-2024	1339.00	1359.90	1368.00	1340.00	1346.50	1343.55	1356.22	514300	6975.02	28739	214556	41.72
BAWEJA	SM	18-Apr-2024	93.15	98.00	98.00	94.00	94.05	94.05	95.58	14400	13.76	18	8800	61.11
BAYERCROP	EQ	18-Apr-2024	5365.65	5375.00	5579.95	5355.00	5553.00	5552.20	5503.93	15298	841.99	4640	6999	45.75
BBETF0432	EQ	18-Apr-2024	1137.95	1137.95	1137.97	1134.12	1134.13	1134.18	1135.21	1151	13.07	40	912	79.24
BBL	EQ	18-Apr-2024	6686.65	6650.05	6737.85	6596.00	6670.00	6681.40	6667.56	29343	1956.46	9290	12416	42.31
BBNPPGOLD	EQ	18-Apr-2024	72.55	72.75	72.75	72.40	72.70	72.70	72.41	520	0.38	15	518	99.62
BBOX	EQ	18-Apr-2024	273.85	281.85	281.85	271.50	274.15	273.50	275.86	70384	194.16	1015	58161	82.63
BBTC	EQ	18-Apr-2024	1538.85	1548.00	1555.00	1506.20	1528.00	1517.45	1535.34	35261	541.38	4558	15087	42.79
BBTCL	EQ	18-Apr-2024	265.65	265.65	269.85	261.00	262.00	264.20	265.07	4011	10.63	169	2980	74.30
BCG	EQ	18-Apr-2024	14.85	15.00	15.30	14.80	14.95	14.90	15.02	18992512	2852.63	14174	6108740	32.16
BCLIND	EQ	18-Apr-2024	58.15	58.70	59.95	57.05	57.90	57.45	58.03	825606	479.14	6021	422590	51.19
BCONCEPTS	BE	18-Apr-2024	781.15	790.00	814.00	760.00	779.50	772.95	791.35	16321	129.16	667	-	-
BDL	EQ	18-Apr-2024	1846.90	1860.05	1888.00	1793.30	1817.00	1810.10	1846.41	1138431	21020.14	52054	466271	40.96
BEARDSELL	EQ	18-Apr-2024	39.05	39.50	40.95	39.10	39.55	39.30	40.09	49518	19.85	604	29756	60.09
BECTORFOOD	EQ	18-Apr-2024	1089.50	1091.05	1102.05	1039.75	1059.00	1049.85	1074.96	229338	2465.30	21224	155614	67.85
BEDMUTHA	BE	18-Apr-2024	202.00	202.00	206.80	197.00	202.00	198.70	200.63	6902	13.85	109	-	-
BEL	EQ	18-Apr-2024	233.45	235.60	237.40	229.20	232.95	231.15	234.80	18623078	43727.55	123097	7310567	39.26
BEML	EQ	18-Apr-2024	3472.10	3480.00	3528.00	3418.00	3458.00	3449.80	3468.98	263567	9143.07	25308	113860	43.20
BEPL	EQ	18-Apr-2024	101.50	102.00	103.50	100.60	101.70	101.55	102.11	878708	897.28	8514	371853	42.32
BERGEPAINT	EQ	18-Apr-2024	531.20	532.05	537.00	513.70	517.50	515.90	523.62	1385210	7253.24	50677	584872	42.22
BESTAGRO	EQ	18-Apr-2024	636.90	650.00	658.65	640.00	640.00	642.65	647.66	21457	138.97	1337	13252	61.76
BETA	SM	18-Apr-2024	1354.85	1354.85	1395.00	1354.85	1365.05	1379.95	1378.37	8400	115.78	58	7100	84.52
BEWLTD	SM	18-Apr-2024	1610.00	1610.00	1610.00	1605.00	1610.00	1610.00	1609.50	1250	20.12	4	1250	100.00
BFINVEST	EQ	18-Apr-2024	519.20	521.80	533.05	521.80	523.55	525.30	527.24	19813	104.46	1989	8334	42.06
BFSI	EQ	18-Apr-2024	21.47	22.10	22.10	21.22	21.29	21.26	21.35	195731	41.79	1215	122513	62.59
BFUTILITIE	EQ	18-Apr-2024	778.00	781.90	797.10	768.00	769.00	770.70	784.18	165941	1301.28	9774	64536	38.89
BGRENERGY	BE	18-Apr-2024	39.35	38.60	40.10	38.60	40.05	40.05	40.01	318907	127.60	840	-	-
BHAGCHEM	EQ	18-Apr-2024	1751.10	1777.35	1990.00	1771.00	1958.80	1951.85	1924.72	58541	1126.75	9853	19917	34.02
BHAGERIA	EQ	18-Apr-2024	185.45	186.90	186.90	171.10	173.40	172.70	178.95	216145	386.79	10238	73214	33.87
BHAGYANGR	EQ	18-Apr-2024	119.90	120.90	122.00	114.10	116.50	115.35	117.67	185969	218.82	2318	111599	60.01
BHANDARI	EQ	18-Apr-2024	8.05	8.40	8.40	7.95	8.10	8.05	8.18	807531	66.03	1371	360253	44.61
BHARATFORG	EQ	18-Apr-2024	1180.65	1187.70	1196.80	1174.40	1191.00	1186.20	1185.56	1051256	12463.23	48508	525072	49.95
BHARATGEAR	EQ	18-Apr-2024	111.35	111.90	113.75	111.50	112.05	112.00	112.41	23964	26.94	515	10429	43.52
BHARATRAS	EQ	18-Apr-2024	9297.85	9367.60	9700.10	9310.00	9503.00	9502.25	9517.03	2967	282.37	1020	1875	63.20
BHARATWIRE	BE	18-Apr-2024	293.05	295.95	305.00	289.00	295.00	295.55	297.77	65215	194.19	748	-	-
BHARTIARTL	EQ	18-Apr-2024	1216.45	1220.00	1281.85	1215.80	1265.50	1265.75	1259.02	19939924	251048.32	463518	10727344	53.80
BHARTIHEXA	EQ	18-Apr-2024	903.50	921.00	1015.55	906.20	965.80	969.15	961.84	13608473	130892.09	259095	3565235	26.20
BHEL	EQ	18-Apr-2024	257.75	259.60	263.00	251.70	254.55	253.20	258.72	17532083	45359.64	85531	6356023	36.25
BHINVIT	IV	18-Apr-2024	106.47	106.47	107.50	106.47	106.99	106.80	106.81	257896	275.45	2028	198435	76.94
BIGBLOC	EQ	18-Apr-2024	214.65	214.55	224.40	214.55	223.00	222.10	218.96	182240	399.04	6621	104024	57.08
BIKAJI	EQ	18-Apr-2024	527.25	535.00	538.00	517.40	522.00	520.25	523.77	128728	674.23	5372	87658	68.10
BIL	EQ	18-Apr-2024	442.80	460.00	460.00	438.05	445.00	440.55	444.38	6483	28.81	409	3135	48.36
BINANIIND	BE	18-Apr-2024	15.15	15.30	15.90	14.75	15.70	15.55	15.41	7767	1.20	53	-	-
BIOCON	EQ	18-Apr-2024	263.75	271.90	275.50	265.80	268.00	267.20	270.67	9499931	25713.37	64483	2059540	21.68
BIOFILCHEM	EQ	18-Apr-2024	68.70	70.20	70.50	67.35	68.20	68.65	69.40	66268	45.99	797	39010	58.87
BIRET	RR	18-Apr-2024	252.74	252.74	255.50	252.00	254.69	254.81	254.15	252973	642.92	5117	221989	87.75
BIRLACABLE	EQ	18-Apr-2024	260.45	262.00	265.90	251.05	257.00	253.50	259.46	126243	327.55	7629	61167	48.45
BIRLACORPN	EQ	18-Apr-2024	1488.55	1496.00	1504.45	1465.00	1475.00	1473.25	1488.78	62171	925.59	9653	26173	42.10
BIRLAMONEY	BE	18-Apr-2024	110.00	113.00	115.50	110.00	114.00	112.70	114.41	298407	341.42	1463	-	-
BKMINDST	BZ	18-Apr-2024	1.90	1.90	1.90	1.80	1.80	1.80	1.81	72041	1.30	139	-	-
BLAL	EQ	18-Apr-2024	248.30	249.60	253.00	241.90	245.70	244.35	247.42	87254	215.88	2014	45616	52.28
BLBLIMITED	BE	18-Apr-2024	20.55	20.95	21.55	20.65	21.55	21.55	21.25	255774	54.35	567	-	-
BLISSGVS	EQ	18-Apr-2024	112.20	112.25	114.10	108.90	110.90	110.75	111.95	282005	315.72	3326	129013	45.75
BLKASHYAP	EQ	18-Apr-2024	66.35	68.20	68.45	63.90	65.00	64.75	66.22	434774	287.91	3119	283081	65.11
BLS	EQ	18-Apr-2024	335.05	339.00	339.00	325.90	326.85	327.60	332.38	775803	2578.65	35801	358764	46.24
BLSE	EQ	18-Apr-2024	308.30	310.00	313.75	301.00	303.25	302.30	306.15	508484	1556.74	11859	295630	58.14
BLUECHIP	BE	18-Apr-2024	3.15	3.20	3.20	3.20	3.20	3.20	3.20	27986	0.90	42	-	-
BLUEDART	EQ	18-Apr-2024	6090.20	6148.00	6150.00	6048.05	6145.00	6113.70	6116.05	24362	1489.99	5627	16388	67.27
BLUEJET	EQ	18-Apr-2024	390.35	396.30	407.00	391.25	393.00	392.70	398.77	282856	1127.94	6227	132033	46.68
BLUEPEBBLE	ST	18-Apr-2024	253.25	265.90	265.90	265.90	265.90	265.90	265.90	2400	6.38	3	2400	100.00
BLUESTARCO	EQ	18-Apr-2024	1393.90	1420.00	1444.00	1396.30	1412.00	1404.90	1413.79	530399	7498.73	33223	312199	58.86
BMETRICS	SM	18-Apr-2024	93.55	96.00	96.00	94.00	94.00	94.00	95.22	2000	1.90	5	2000	100.00
BODALCHEM	EQ	18-Apr-2024	78.45	79.05	79.90	77.60	77.95	77.90	78.72	582870	458.84	3309	296470	50.86
BOHRAIND	BE	18-Apr-2024	19.00	19.50	19.50	18.30	19.45	19.45	18.48	18622	3.44	81	-	-
BOMDYEING	EQ	18-Apr-2024	166.70	168.90	168.90	163.30	165.30	164.15	166.20	630574	1048.01	9063	317530	50.36
BOROLTD	EQ	18-Apr-2024	368.05	368.00	370.90	363.15	365.25	364.70	367.29	62024	227.81	5301	30930	49.87
BORORENEW	EQ	18-Apr-2024	525.70	529.00	538.85	513.00	520.00	518.95	527.76	352664	1861.22	14834	142666	40.45
BOSCHLTD	EQ	18-Apr-2024	29986.50	30000.00	30449.80	29802.65	29803.20	29924.10	30112.39	51782	15592.80	17890	24901	48.09
BPCL	EQ	18-Apr-2024	592.30	604.50	617.60	585.55	593.00	589.60	604.24	12917200	78051.26	194142	3527562	27.31
BPL	EQ	18-Apr-2024	98.30	98.30	101.75	97.25	97.50	97.55	99.02	199371	197.42	2735	100583	50.45
BRIGADE	EQ	18-Apr-2024	994.15	1029.90	1058.95	1019.15	1040.20	1030.30	1041.01	1455954	15156.69	74404	533236	36.62
BRIGHT	SM	18-Apr-2024	8.90	9.00	9.10	8.85	8.90	8.95	8.97	135000	12.11	42	90000	66.67
BRITANNIA	EQ	18-Apr-2024	4740.70	4745.00	4758.70	4666.60	4722.00	4695.00	4707.46	670722	31573.98	88996	367719	54.82
BRITANNIA	N3	18-Apr-2024	30.18	30.18	30.41	30.12	30.22	30.21	30.23	3731	1.13	115	3028	81.16
BRNL	BE	18-Apr-2024	61.50	61.50	61.50	60.30	60.30	60.30	61.10	36055	22.03	301	-	-
BROOKS	BE	18-Apr-2024	102.00	102.00	102.00	100.00	100.00	100.00	100.06	18224	18.23	62	-	-
BSE	EQ	18-Apr-2024	2835.75	2858.70	2895.50	2745.00	2795.00	2781.10	2821.08	730376	20604.46	59793	301551	41.29
BSE500IETF	EQ	18-Apr-2024	34.27	34.27	34.68	34.05	34.19	34.09	34.37	225590	77.54	950	92417	40.97
BSHSL	EQ	18-Apr-2024	220.35	223.65	228.85	219.05	224.00	221.55	223.75	14592	32.65	868	8487	58.16
BSL	EQ	18-Apr-2024	181.85	185.95	185.95	181.30	181.70	181.80	182.18	3143	5.73	200	2149	68.37
BSLGOLDETF	EQ	18-Apr-2024	65.71	66.45	66.45	64.72	65.64	65.57	65.52	34985	22.92	591	17808	50.90
BSLNIFTY	EQ	18-Apr-2024	25.20	25.37	25.70	25.00	25.10	25.05	25.25	193862	48.96	3523	127515	65.78
BSLSENETFG	EQ	18-Apr-2024	71.32	72.01	72.01	70.90	71.96	71.16	71.63	23617	16.92	163	20266	85.81
BSOFT	EQ	18-Apr-2024	708.10	711.00	720.50	695.00	700.35	698.40	708.54	1730243	12259.40	92651	764141	44.16
BTML	EQ	18-Apr-2024	17.00	17.05	17.45	15.90	16.50	16.20	16.59	454785	75.45	1787	292690	64.36
BURNPUR	EQ	18-Apr-2024	6.70	6.85	6.90	6.40	6.65	6.60	6.74	382114	25.75	930	254349	66.56
BUTTERFLY	EQ	18-Apr-2024	840.20	840.25	849.05	820.00	820.00	827.35	835.68	4382	36.62	1185	1570	35.83
BVCL	BE	18-Apr-2024	54.25	54.90	55.30	54.90	55.30	55.30	55.24	3067	1.69	21	-	-
BYKE	EQ	18-Apr-2024	67.40	68.95	68.95	65.55	66.75	66.35	67.17	81648	54.84	632	56256	68.90
CADSYS	SM	18-Apr-2024	395.75	394.00	394.00	356.25	356.25	358.55	368.45	28000	103.17	28	20000	71.43
CALSOFT	EQ	18-Apr-2024	16.55	17.50	17.50	16.25	17.00	16.70	16.83	23854	4.02	464	11854	49.69
CAMLINFINE	EQ	18-Apr-2024	107.35	107.90	109.70	106.50	107.25	107.90	107.91	953259	1028.69	10379	524536	55.03
CAMPUS	EQ	18-Apr-2024	236.55	236.30	246.85	236.10	240.40	240.15	242.36	1452618	3520.59	34162	457314	31.48
CAMS	EQ	18-Apr-2024	3113.80	3116.05	3299.95	3113.00	3214.00	3201.70	3245.68	1430549	46431.02	100485	477713	33.39
CANARYS	SM	18-Apr-2024	44.85	46.95	53.80	45.50	52.60	52.35	51.35	2664000	1368.02	555	1572000	59.01
CANBK	EQ	18-Apr-2024	584.05	588.90	594.85	581.30	585.35	583.45	588.76	5160659	30383.89	66859	2017914	39.10
CANFINHOME	EQ	18-Apr-2024	765.20	770.55	778.05	758.70	763.25	762.10	771.22	616472	4754.38	20128	381213	61.84
CANTABIL	EQ	18-Apr-2024	208.00	208.50	215.80	206.00	211.55	212.80	210.01	95817	201.23	4976	29707	31.00
CAPACITE	EQ	18-Apr-2024	303.85	307.85	317.80	302.00	304.80	303.85	311.10	3919434	12193.54	47799	952592	24.30
CAPITALSFB	EQ	18-Apr-2024	357.75	357.00	360.95	352.55	355.00	354.35	357.20	24961	89.16	2744	13937	55.84
CAPLIPOINT	EQ	18-Apr-2024	1316.20	1320.00	1345.40	1307.65	1317.00	1316.50	1328.40	102719	1364.52	12622	38307	37.29
CAPTRUST	EQ	18-Apr-2024	113.90	113.00	117.00	112.65	114.00	113.60	114.97	7937	9.13	519	4280	53.92
CARBORUNIV	EQ	18-Apr-2024	1239.40	1239.30	1248.75	1217.00	1228.70	1223.80	1235.28	53385	659.45	5767	32768	61.38
CAREERP	BE	18-Apr-2024	316.30	316.00	320.00	313.45	316.00	316.25	317.34	13587	43.12	193	-	-
CARERATING	EQ	18-Apr-2024	1110.55	1123.35	1131.00	1082.10	1098.75	1098.75	1106.43	53212	588.75	8054	33016	62.05
CARTRADE	EQ	18-Apr-2024	701.10	700.00	722.85	665.10	675.00	672.00	687.16	222007	1525.53	19528	109709	49.42
CARYSIL	EQ	18-Apr-2024	941.45	950.00	965.95	933.55	946.55	945.55	949.28	75827	719.81	8193	33076	43.62
CASTROLIND	EQ	18-Apr-2024	211.25	213.00	215.70	206.65	209.60	208.40	211.93	3492157	7401.06	37224	1281179	36.69
CBAZAAR	SM	18-Apr-2024	21.65	21.75	21.75	20.00	20.80	20.70	20.66	160000	33.06	20	96000	60.00
CCHHL	BE	18-Apr-2024	14.95	15.00	15.45	14.75	15.40	15.20	15.21	110011	16.73	368	-	-
CCL	EQ	18-Apr-2024	572.00	575.00	579.00	565.00	568.00	569.15	571.05	150867	861.52	8866	108126	71.67
CDSL	EQ	18-Apr-2024	1975.55	1987.00	2048.95	1955.55	1975.00	1965.70	2004.86	2850341	57145.21	124058	855605	30.02
CEATLTD	EQ	18-Apr-2024	2600.95	2617.40	2622.10	2482.30	2507.00	2503.80	2543.05	130381	3315.66	17076	66585	51.07
CELEBRITY	EQ	18-Apr-2024	18.20	18.35	18.85	18.30	18.30	18.40	18.62	94136	17.53	437	72925	77.47
CELLECOR	SM	18-Apr-2024	230.00	230.00	232.50	223.10	223.50	224.55	229.78	34800	79.97	27	26400	75.86
CELLO	EQ	18-Apr-2024	846.50	865.00	887.70	853.50	860.00	856.70	870.42	448252	3901.67	26058	225771	50.37
CELLPOINT	SM	18-Apr-2024	35.90	35.90	36.00	35.10	35.30	35.25	35.76	26400	9.44	21	22800	86.36
CENTENKA	EQ	18-Apr-2024	433.35	433.15	448.00	432.35	435.10	436.20	440.18	34279	150.89	3714	17496	51.04
CENTEXT	BE	18-Apr-2024	20.20	20.00	20.00	19.80	19.80	19.80	19.86	51377	10.20	279	-	-
CENTRALBK	EQ	18-Apr-2024	62.00	62.50	63.85	61.55	62.00	61.80	62.84	9695748	6093.06	19893	2778422	28.66
CENTRUM	EQ	18-Apr-2024	35.45	35.20	37.65	35.20	36.00	35.85	36.31	1136243	412.52	4600	480583	42.30
CENTUM	EQ	18-Apr-2024	1703.45	1719.00	1869.90	1680.00	1798.00	1792.55	1807.75	71706	1296.26	14588	27198	37.93
CENTURYPLY	EQ	18-Apr-2024	633.45	633.45	650.00	633.45	638.00	638.65	643.77	277751	1788.08	16033	148148	53.34
CENTURYTEX	EQ	18-Apr-2024	1772.90	1781.00	1835.90	1745.80	1803.00	1806.70	1797.71	330252	5936.97	24130	115774	35.06
CERA	EQ	18-Apr-2024	7190.50	7190.50	7240.45	7050.00	7125.00	7090.65	7140.72	15239	1088.18	5934	8399	55.12
CEREBRAINT	BE	18-Apr-2024	7.60	7.95	7.95	7.55	7.80	7.65	7.88	136707	10.77	233	-	-
CESC	EQ	18-Apr-2024	141.10	141.35	145.80	140.35	142.85	142.35	143.50	8318186	11936.75	47483	3313823	39.84
CGCL	EQ	18-Apr-2024	239.25	241.00	241.20	228.10	230.95	230.45	234.45	385638	904.12	12591	122773	31.84
CGPOWER	EQ	18-Apr-2024	517.65	523.00	530.25	520.00	529.45	529.05	526.71	4305864	22679.49	90588	2519199	58.51
CGRAPHICS	ST	18-Apr-2024	193.75	203.40	203.40	203.40	203.40	203.40	203.40	36800	74.85	13	36800	100.00
CHALET	EQ	18-Apr-2024	850.25	850.25	853.15	832.60	849.00	845.75	843.22	184406	1554.95	13062	108796	59.00
CHAMBLFERT	EQ	18-Apr-2024	373.50	375.00	376.15	363.75	365.45	365.45	370.30	894766	3313.32	17244	391834	43.79
CHAVDA	SM	18-Apr-2024	145.90	151.25	154.00	136.00	139.60	138.70	142.93	688000	983.33	329	382000	55.52
CHEMBOND	EQ	18-Apr-2024	510.65	513.00	527.20	505.00	509.50	514.70	516.46	22902	118.28	2262	14229	62.13
CHEMCON	EQ	18-Apr-2024	250.40	253.00	257.70	251.25	251.70	252.20	253.79	36577	92.83	3141	14634	40.01
CHEMFAB	EQ	18-Apr-2024	633.40	665.00	665.10	623.95	625.55	625.55	640.29	27827	178.17	1440	15642	56.21
CHEMPLASTS	EQ	18-Apr-2024	477.75	483.35	483.50	475.05	475.05	477.05	479.71	28555	136.98	5075	15891	55.65
CHENNPETRO	EQ	18-Apr-2024	911.55	922.00	965.00	920.00	930.15	930.55	945.38	1695301	16027.02	54492	544905	32.14
CHEVIOT	EQ	18-Apr-2024	1267.95	1313.40	1325.00	1271.95	1299.55	1305.75	1291.84	6168	79.68	847	4771	77.35
CHOICEIN	EQ	18-Apr-2024	301.55	308.95	316.20	308.00	310.00	310.25	311.62	1633025	5088.89	19945	506210	31.00
CHOLAFIN	EQ	18-Apr-2024	1130.00	1139.00	1144.95	1114.80	1124.00	1118.80	1126.64	833424	9389.66	57928	450884	54.10
CHOLAFIN	N7	18-Apr-2024	1014.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
CHOLAFIN	NC	18-Apr-2024	992.93	995.00	995.01	995.00	995.01	995.01	995.00	610	6.07	2	610	100.00
CHOLAFIN	ND	18-Apr-2024	975.00	1009.00	1020.00	1008.00	1020.00	1012.43	1011.58	311	3.15	6	311	100.00
CHOLAHLDNG	EQ	18-Apr-2024	1070.25	1061.00	1102.00	1058.10	1059.50	1062.30	1065.89	80311	856.02	9762	51882	64.60
CIEINDIA	EQ	18-Apr-2024	478.20	480.00	485.50	475.70	483.00	483.70	481.75	407401	1962.64	17933	282240	69.28
CIGNITITEC	EQ	18-Apr-2024	1262.45	1274.00	1274.00	1221.00	1233.80	1230.55	1248.60	154339	1927.08	8713	92468	59.91
CINELINE	EQ	18-Apr-2024	120.25	120.00	120.75	118.00	118.45	118.55	119.91	63781	76.48	852	47323	74.20
CINEVISTA	EQ	18-Apr-2024	20.35	19.80	21.35	19.50	20.30	20.10	20.77	192946	40.08	1243	77951	40.40
CIPLA	EQ	18-Apr-2024	1375.20	1376.00	1383.65	1342.40	1353.65	1347.30	1363.41	2974196	40550.47	143913	1498028	50.37
CLEAN	EQ	18-Apr-2024	1335.20	1339.30	1343.00	1308.70	1315.00	1313.35	1326.67	73323	972.75	10197	43172	58.88
CLEDUCATE	EQ	18-Apr-2024	84.35	85.00	86.25	84.15	84.25	84.65	85.26	37927	32.34	490	20057	52.88
CLOUD	SM	18-Apr-2024	47.45	47.95	50.55	47.50	48.20	48.15	48.67	402000	195.67	354	254000	63.18
CLSEL	EQ	18-Apr-2024	213.60	215.00	219.95	214.15	216.65	216.10	217.28	72903	158.40	3909	30820	42.28
CLSL	SM	18-Apr-2024	41.90	43.00	43.00	41.05	41.05	41.05	41.58	16000	6.65	8	14000	87.50
CMMIPL	ST	18-Apr-2024	2.15	2.20	2.20	2.10	2.20	2.20	2.19	132000	2.90	34	132000	100.00
CMNL	SM	18-Apr-2024	85.00	85.25	86.00	83.80	83.80	84.90	85.05	15000	12.76	10	13500	90.00
CMRSL	SM	18-Apr-2024	128.00	124.10	132.50	124.10	124.80	124.80	127.77	5600	7.16	6	5600	100.00
CMSINFO	EQ	18-Apr-2024	383.60	385.05	391.80	381.10	383.40	382.45	385.79	752877	2904.55	23303	378751	50.31
COALINDIA	EQ	18-Apr-2024	453.20	454.95	456.80	435.15	442.00	438.60	447.13	10945138	48939.27	180502	4527813	41.37
COASTCORP	EQ	18-Apr-2024	256.35	268.30	268.30	251.60	251.60	253.50	258.94	20707	53.62	1353	9913	47.87
COCHINSHIP	EQ	18-Apr-2024	1103.35	1120.00	1137.00	1067.35	1082.75	1077.85	1103.76	2552265	28170.88	75548	714946	28.01
COFFEEDAY	EQ	18-Apr-2024	70.10	72.95	72.95	64.20	64.80	64.70	67.77	18585333	12594.80	40654	10074265	54.21
COFORGE	EQ	18-Apr-2024	5209.90	5228.00	5311.00	5175.00	5228.60	5206.90	5240.48	531498	27853.04	47665	236256	44.45
COLPAL	EQ	18-Apr-2024	2701.75	2702.00	2719.75	2653.10	2683.00	2667.70	2681.37	243323	6524.38	31867	124439	51.14
COMMITTED	SM	18-Apr-2024	59.00	58.50	60.90	58.50	60.60	60.60	60.30	8000	4.82	4	8000	100.00
COMMOIETF	EQ	18-Apr-2024	86.28	86.31	87.45	85.24	85.90	86.08	86.79	82194	71.33	522	31752	38.63
COMPUSOFT	EQ	18-Apr-2024	29.90	30.20	30.20	28.80	29.10	29.00	29.61	93647	27.73	871	51178	54.65
COMSYN	EQ	18-Apr-2024	69.50	70.90	74.85	69.50	71.95	71.50	72.45	16434	11.91	360	11537	70.20
CONCOR	EQ	18-Apr-2024	946.85	954.70	954.95	920.00	928.00	924.15	936.79	1614368	15123.16	57449	778020	48.19
CONCORDBIO	EQ	18-Apr-2024	1529.30	1524.55	1616.00	1511.40	1580.00	1584.35	1582.46	206466	3267.23	24543	89259	43.23
CONFIPET	EQ	18-Apr-2024	89.00	91.40	91.80	88.55	89.50	88.85	90.11	1038915	936.14	7354	456883	43.98
CONS	EQ	18-Apr-2024	102.31	102.31	102.81	101.73	102.80	102.43	102.35	656	0.67	35	362	55.18
CONSOFINVT	EQ	18-Apr-2024	238.35	231.55	251.30	231.55	240.30	239.90	244.58	20035	49.00	1167	10175	50.79
CONSUMBEES	EQ	18-Apr-2024	111.23	107.90	113.20	107.90	111.04	110.71	111.35	49254	54.85	813	33666	68.35
CONSUMIETF	EQ	18-Apr-2024	103.04	104.89	105.00	102.50	102.68	102.56	103.47	17280	17.88	149	15163	87.75
CONTI	SM	18-Apr-2024	23.00	22.95	22.95	22.95	22.95	22.95	22.95	3333	0.76	1	3333	100.00
CONTROLPR	EQ	18-Apr-2024	904.05	905.00	929.85	904.10	920.95	920.25	916.53	21508	197.13	3579	11235	52.24
CORALFINAC	BE	18-Apr-2024	42.00	41.50	41.55	41.50	41.55	41.55	41.51	7113	2.95	41	-	-
CORDSCABLE	BE	18-Apr-2024	171.40	172.50	175.00	172.00	174.10	174.00	174.71	17896	31.27	200	-	-
COROMANDEL	EQ	18-Apr-2024	1137.05	1137.05	1152.95	1116.55	1118.50	1119.90	1145.13	531405	6085.27	18877	318452	59.93
COSMOFIRST	EQ	18-Apr-2024	535.15	543.20	577.65	532.10	561.00	555.00	562.21	105521	593.25	7649	66513	63.03
COUNCODOS	EQ	18-Apr-2024	5.05	5.05	5.25	5.05	5.10	5.20	5.17	51498	2.66	142	32526	63.16
CPS	SM	18-Apr-2024	370.00	360.00	360.00	354.00	354.00	354.00	356.00	2400	8.54	4	2400	100.00
CPSEETF	EQ	18-Apr-2024	84.55	85.00	85.65	82.93	83.50	83.28	84.56	3626260	3066.19	14363	2112239	58.25
CRAFTSMAN	EQ	18-Apr-2024	4279.50	4350.00	4397.95	4279.50	4335.35	4347.30	4345.13	18612	808.72	5478	9447	50.76
CRAYONS	SM	18-Apr-2024	158.90	161.20	166.00	160.00	160.00	160.45	162.21	25000	40.55	24	25000	100.00
CREATIVE	EQ	18-Apr-2024	758.90	758.90	772.95	740.25	752.00	746.90	756.29	32102	242.78	2080	24752	77.10
CREATIVEYE	BE	18-Apr-2024	4.45	4.55	4.65	4.25	4.65	4.65	4.60	17640	0.81	65	-	-
CREDITACC	EQ	18-Apr-2024	1448.05	1449.00	1452.40	1415.10	1425.50	1425.65	1436.07	358884	5153.84	28517	287318	80.06
CREDITACC	N2	18-Apr-2024	1101.75	1101.75	1145.00	1101.75	1145.00	1145.00	1117.77	27	0.30	2	27	100.00
CREDITACC	N5	18-Apr-2024	1020.40	1019.00	1019.20	1019.00	1019.20	1019.20	1019.18	98	1.00	2	98	100.00
CREDITACC	N6	18-Apr-2024	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	33	0.36	1	33	100.00
CREDITACC	ND	18-Apr-2024	1011.00	1011.00	1012.19	1007.50	1012.19	1012.19	1010.91	211	2.13	6	211	100.00
CREST	EQ	18-Apr-2024	383.80	399.00	399.00	381.90	387.35	385.30	388.15	8251	32.03	474	3675	44.54
CRISIL	EQ	18-Apr-2024	4680.80	4602.00	4675.00	4512.00	4520.00	4531.95	4582.10	112296	5145.52	17516	59974	53.41
CROMPTON	EQ	18-Apr-2024	289.50	290.75	300.00	290.70	297.80	297.75	296.44	7881121	23362.42	59202	5467348	69.37
CROWN	BE	18-Apr-2024	219.45	219.45	219.45	215.80	215.80	215.80	217.46	5781	12.57	57	-	-
CSBBANK	EQ	18-Apr-2024	412.15	412.70	415.90	396.00	396.90	397.95	403.69	376427	1519.62	17062	173682	46.14
CSLFINANCE	EQ	18-Apr-2024	456.45	458.00	460.85	442.35	447.00	449.20	454.02	23400	106.24	2358	7686	32.85
CTE	BE	18-Apr-2024	92.50	92.00	94.00	88.00	88.00	90.30	91.67	28915	26.51	183	-	-
CUB	EQ	18-Apr-2024	153.20	153.25	156.60	152.20	152.70	152.75	154.86	2010614	3113.57	15536	792581	39.42
CUBEXTUB	BE	18-Apr-2024	100.00	104.25	105.00	100.20	105.00	105.00	104.91	32441	34.03	194	-	-
CUMMINSIND	EQ	18-Apr-2024	3120.65	3120.00	3161.15	3090.80	3132.40	3124.05	3128.55	654035	20461.82	73876	353215	54.01
CUPID	BE	18-Apr-2024	121.90	123.95	124.00	116.40	118.00	117.40	119.84	727013	871.26	10146	-	-
CYBERMEDIA	BE	18-Apr-2024	23.00	23.45	23.45	23.40	23.45	23.45	23.45	1848	0.43	16	-	-
CYBERTECH	EQ	18-Apr-2024	154.20	155.00	162.85	152.95	157.95	155.90	156.54	91009	142.47	2997	32991	36.25
CYIENT	EQ	18-Apr-2024	2039.45	2044.95	2059.40	1994.40	2007.65	2012.95	2018.18	345271	6968.18	37934	220641	63.90
CYIENTDLM	EQ	18-Apr-2024	684.10	693.50	693.50	668.00	675.00	670.85	676.20	525577	3553.94	14938	429806	81.78
DABUR	EQ	18-Apr-2024	503.90	505.75	507.95	501.00	505.00	503.85	504.35	2604037	13133.36	80074	1867230	71.71
DALBHARAT	EQ	18-Apr-2024	1970.10	1984.00	1986.20	1940.00	1945.10	1949.00	1959.36	474474	9296.66	29716	289566	61.03
DALMIASUG	EQ	18-Apr-2024	361.90	363.75	367.50	361.20	361.20	362.50	364.15	21174	77.10	2346	10750	50.77
DAMODARIND	EQ	18-Apr-2024	49.85	50.30	52.90	49.05	52.75	52.40	51.45	47082	24.23	478	35640	75.70
DANGEE	EQ	18-Apr-2024	8.20	8.20	8.50	8.20	8.35	8.35	8.38	307663	25.77	663	201150	65.38
DATAMATICS	EQ	18-Apr-2024	607.65	608.10	613.05	600.00	605.85	605.75	608.18	69327	421.63	5746	35596	51.35
DATAPATTNS	EQ	18-Apr-2024	2805.65	2840.00	2845.70	2718.00	2744.50	2737.35	2780.92	209903	5837.24	23318	73998	35.25
DAVANGERE	EQ	18-Apr-2024	83.65	85.35	85.35	83.30	83.30	83.65	83.99	55144	46.32	410	31862	57.78
DBCORP	BE	18-Apr-2024	285.25	285.00	291.05	281.00	285.90	283.30	283.81	57589	163.44	1679	-	-
DBL	EQ	18-Apr-2024	446.80	447.00	453.55	425.05	432.00	428.30	438.56	606531	2659.98	22617	283454	46.73
DBOL	EQ	18-Apr-2024	133.75	133.75	136.55	132.50	132.50	133.35	134.58	112505	151.41	2023	61071	54.28
DBREALTY	EQ	18-Apr-2024	209.25	211.40	218.00	208.55	210.30	209.90	212.67	3482240	7405.84	30345	1492212	42.85
DBSTOCKBRO	EQ	18-Apr-2024	46.50	48.00	48.50	45.65	48.00	47.80	47.58	13643	6.49	358	6031	44.21
DCAL	EQ	18-Apr-2024	227.50	229.00	231.95	218.30	219.30	219.55	224.95	474639	1067.69	14366	204210	43.02
DCBBANK	EQ	18-Apr-2024	122.55	122.45	123.55	120.05	120.90	120.45	121.41	1586722	1926.41	16941	918518	57.89
DCG	ST	18-Apr-2024	85.50	81.25	89.75	81.25	89.75	89.75	83.36	814800	679.19	590	716400	87.92
DCI	EQ	18-Apr-2024	219.50	229.75	230.45	208.55	208.55	208.55	216.22	66271	143.29	936	40233	60.71
DCM	EQ	18-Apr-2024	77.20	78.50	78.50	76.30	77.40	77.40	77.25	13794	10.66	356	7631	55.32
DCMFINSERV	BE	18-Apr-2024	5.15	5.15	5.40	5.00	5.40	5.40	5.20	17141	0.89	45	-	-
DCMNVL	EQ	18-Apr-2024	191.60	192.60	195.75	192.00	193.50	193.10	193.87	16887	32.74	841	10790	63.90
DCMSHRIRAM	EQ	18-Apr-2024	918.00	910.05	940.00	910.05	920.90	926.05	929.88	32207	299.49	4685	15123	46.96
DCMSRIND	EQ	18-Apr-2024	191.35	190.20	197.00	188.55	189.75	190.35	193.38	265368	513.17	12863	113476	42.76
DCW	EQ	18-Apr-2024	55.10	55.65	57.35	55.50	56.00	55.85	56.52	4581195	2589.39	11391	1058696	23.11
DCXINDIA	EQ	18-Apr-2024	312.40	312.60	319.90	306.15	309.85	308.20	313.32	531589	1665.60	16940	309101	58.15
DECCANCE	EQ	18-Apr-2024	616.45	618.65	625.55	610.90	612.50	614.50	615.76	12465	76.75	1214	7187	57.66
DEEM	SM	18-Apr-2024	104.25	105.50	110.40	104.00	106.00	105.10	106.49	43000	45.79	40	34000	79.07
DEEPAKFERT	EQ	18-Apr-2024	545.40	549.90	555.30	542.20	545.25	547.10	549.75	370465	2036.64	23206	163853	44.23
DEEPAKNTR	EQ	18-Apr-2024	2321.90	2322.65	2365.00	2293.70	2320.00	2305.25	2335.47	461042	10767.50	35135	232213	50.37
DEEPENR	EQ	18-Apr-2024	185.60	187.10	189.65	182.00	183.75	183.10	186.56	16961	31.64	1002	9988	58.89
DEEPINDS	EQ	18-Apr-2024	302.60	306.00	310.95	300.75	304.65	303.30	304.46	313514	954.53	8862	200383	63.92
DELAPLEX	SM	18-Apr-2024	236.55	239.00	253.70	238.00	240.15	240.85	245.16	65400	160.34	104	38400	58.72
DELHIVERY	EQ	18-Apr-2024	453.70	454.00	469.50	448.00	451.85	451.55	458.87	2250487	10326.75	67645	1239272	55.07
DELPHIFX	EQ	18-Apr-2024	229.65	230.90	233.75	228.15	230.00	229.35	230.64	6419	14.81	380	2941	45.82
DELTACORP	EQ	18-Apr-2024	122.25	122.40	123.70	121.00	121.50	121.50	122.40	1013963	1241.08	10131	454327	44.81
DELTAMAGNT	EQ	18-Apr-2024	98.30	101.80	102.90	98.00	98.70	98.95	100.08	15097	15.11	258	10271	68.03
DEN	EQ	18-Apr-2024	50.30	51.00	52.90	50.75	50.90	50.95	51.28	1796016	920.98	5907	852309	47.46
DENEERS	SM	18-Apr-2024	215.90	220.00	220.00	214.10	216.00	216.00	217.17	3600	7.82	6	2400	66.67
DENORA	EQ	18-Apr-2024	1621.70	1635.00	1650.00	1612.10	1622.00	1620.70	1627.82	11428	186.03	2359	5440	47.60
DENTALKART	SM	18-Apr-2024	525.75	525.75	586.00	525.75	555.00	548.60	557.54	22000	122.66	70	17250	78.41
DESTINY	SM	18-Apr-2024	31.50	31.50	31.50	31.50	31.50	31.50	31.50	9000	2.84	3	9000	100.00
DEVIT	EQ	18-Apr-2024	120.75	128.50	128.50	119.25	124.50	123.30	124.83	33980	42.42	541	19232	56.60
DEVYANI	EQ	18-Apr-2024	159.50	160.30	164.75	160.30	163.00	162.05	162.98	1888991	3078.70	23137	903350	47.82
DGCONTENT	EQ	18-Apr-2024	20.60	20.95	21.60	20.60	21.60	21.60	21.14	13159	2.78	80	9979	75.83
DHAMPURSUG	EQ	18-Apr-2024	223.35	224.70	227.10	221.90	223.45	222.55	224.06	151155	338.67	6605	71107	47.04
DHANBANK	BE	18-Apr-2024	44.60	45.60	45.60	43.35	44.00	43.55	44.12	940952	415.17	5087	-	-
DHANI	EQ	18-Apr-2024	48.00	49.10	54.95	47.35	51.90	51.45	51.80	49656829	25722.81	85772	9811318	19.76
DHANILOANS	NF	18-Apr-2024	990.00	990.00	990.00	990.00	990.00	990.00	990.00	240	2.38	8	240	100.00
DHANILOANS	NV	18-Apr-2024	974.03	988.00	988.00	988.00	988.00	988.00	988.00	205	2.03	4	205	100.00
DHANILOANS	Y3	18-Apr-2024	1062.08	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	50	0.53	1	50	100.00
DHANILOANS	Y4	18-Apr-2024	1166.37	1170.00	1188.09	1170.00	1188.09	1188.09	1179.05	6	0.07	2	3	50.00
DHANUKA	EQ	18-Apr-2024	1223.45	1223.45	1283.00	1210.70	1252.00	1265.40	1260.34	141923	1788.71	13521	51270	36.13
DHARMAJ	EQ	18-Apr-2024	232.00	233.10	240.00	228.00	228.00	233.40	236.18	64360	152.01	4330	29599	45.99
DHRUV	BE	18-Apr-2024	99.65	97.65	101.60	97.65	101.60	101.60	98.37	62597	61.58	64	-	-
DHTL	SM	18-Apr-2024	258.50	268.90	278.85	261.90	262.65	262.65	269.34	17600	47.40	11	11200	63.64
DHUNINV	EQ	18-Apr-2024	1196.40	1200.00	1216.00	1181.00	1182.05	1189.20	1198.17	832	9.97	189	580	69.71
DIACABS	BE	18-Apr-2024	661.60	674.80	674.80	674.80	674.80	674.80	674.80	797	5.38	17	-	-
DIAMINESQ	EQ	18-Apr-2024	558.80	567.20	571.95	553.00	564.00	557.05	562.22	8517	47.88	1097	4561	53.55
DIAMONDYD	EQ	18-Apr-2024	920.10	931.10	938.00	905.00	908.00	911.00	923.58	13491	124.60	1824	6949	51.51
DICIND	EQ	18-Apr-2024	428.50	430.70	452.20	425.00	431.00	431.75	436.03	2816	12.28	214	1591	56.50
DIGIDRIVE	BE	18-Apr-2024	37.10	37.20	37.80	37.20	37.70	37.70	37.60	20740	7.80	142	-	-
DIGIKORE	SM	18-Apr-2024	540.25	548.00	558.00	545.15	545.15	545.15	553.61	7200	39.86	9	5600	77.78
DIGISPICE	EQ	18-Apr-2024	26.05	26.50	27.95	25.85	26.25	26.00	26.31	81682	21.49	670	49733	60.89
DIGJAMLMTD	BE	18-Apr-2024	88.95	86.50	92.90	86.50	92.00	91.75	90.29	1281	1.16	31	-	-
DIL	EQ	18-Apr-2024	8.00	8.05	8.15	8.00	8.05	8.00	8.05	832562	67.02	1285	357482	42.94
DISHTV	EQ	18-Apr-2024	17.75	17.85	18.20	17.55	17.70	17.70	17.87	21863487	3907.80	10813	3989803	18.25
DIVGIITTS	EQ	18-Apr-2024	803.30	803.30	819.90	801.95	816.00	816.20	814.27	21409	174.33	3320	10719	50.07
DIVISLAB	EQ	18-Apr-2024	3764.20	3780.00	3781.10	3695.20	3699.00	3708.90	3731.97	802591	29952.46	87002	472739	58.90
DIVOPPBEES	EQ	18-Apr-2024	73.13	75.30	75.30	72.50	73.80	72.68	73.40	48594	35.67	1065	37371	76.90
DIXON	EQ	18-Apr-2024	7559.95	7419.00	7700.00	7419.00	7537.75	7498.35	7606.25	248930	18934.24	37083	78409	31.50
DJML	EQ	18-Apr-2024	219.40	220.60	232.00	220.50	232.00	230.45	225.02	177227	398.80	1689	140993	79.56
DKEGL	SM	18-Apr-2024	62.00	62.00	71.00	58.50	71.00	66.25	62.50	10500	6.56	7	7500	71.43
DLF	EQ	18-Apr-2024	875.60	881.00	886.00	851.20	860.00	856.05	869.14	3948733	34320.15	98748	1723456	43.65
DLINKINDIA	EQ	18-Apr-2024	301.85	305.75	307.70	300.20	302.20	302.55	303.31	76963	233.44	5795	35477	46.10
DMART	EQ	18-Apr-2024	4644.30	4644.30	4694.30	4605.00	4637.95	4627.10	4630.41	417772	19344.55	35489	316775	75.82
DMCC	EQ	18-Apr-2024	340.05	342.20	360.00	331.60	357.60	355.10	350.50	137821	483.06	9861	50698	36.79
DNAMEDIA	BE	18-Apr-2024	4.20	4.15	4.15	4.15	4.15	4.15	4.15	16436	0.68	41	-	-
DODLA	EQ	18-Apr-2024	904.90	915.00	917.00	882.00	891.00	898.55	896.56	49985	448.14	8238	22497	45.01
DOLATALGO	EQ	18-Apr-2024	95.20	97.00	100.00	94.45	97.60	97.25	97.53	3388634	3304.83	18301	1156547	34.13
DOLLAR	EQ	18-Apr-2024	540.45	540.50	546.55	529.05	538.35	533.45	538.68	109798	591.46	3135	85413	77.79
DOLLEX	SM	18-Apr-2024	40.10	40.00	41.00	38.95	40.40	39.80	39.85	44000	17.54	11	20000	45.45
DOLPHIN	EQ	18-Apr-2024	340.65	367.75	374.70	347.00	352.00	352.90	356.97	50001	178.49	1620	26126	52.25
DOMS	EQ	18-Apr-2024	1747.85	1780.00	1798.00	1742.55	1755.00	1760.10	1765.07	101047	1783.55	13839	43922	43.47
DONEAR	EQ	18-Apr-2024	105.20	105.60	108.85	105.40	107.20	106.75	107.10	131246	140.56	1696	53651	40.88
DPABHUSHAN	EQ	18-Apr-2024	1073.60	1084.95	1114.95	1035.20	1054.45	1048.85	1073.12	32659	350.47	4406	11703	35.83
DPSCLTD	EQ	18-Apr-2024	17.05	17.40	17.50	17.05	17.30	17.25	17.30	516963	89.44	2052	434941	84.13
DPWIRES	EQ	18-Apr-2024	511.50	511.50	555.00	511.05	552.45	548.90	542.77	193740	1051.56	16629	91314	47.13
DRCSYSTEMS	EQ	18-Apr-2024	19.10	19.45	20.20	19.35	19.85	19.75	19.79	483947	95.77	1447	358559	74.09
DREAMFOLKS	EQ	18-Apr-2024	517.75	525.00	531.90	511.90	516.00	517.20	524.88	195723	1027.31	12455	95451	48.77
DREDGECORP	BE	18-Apr-2024	826.90	834.50	844.00	800.05	811.00	811.95	822.98	67989	559.53	1287	-	-
DRONE	SM	18-Apr-2024	225.80	239.00	248.35	236.00	248.35	248.35	246.40	501000	1234.47	335	339000	67.66
DRREDDY	EQ	18-Apr-2024	6050.35	6099.95	6127.50	5937.65	5976.40	5957.15	6043.64	597736	36125.00	87230	326751	54.66
DSSL	EQ	18-Apr-2024	1131.95	1264.00	1310.95	1210.10	1244.90	1248.65	1264.87	1209049	15292.88	79351	132975	11.00
DTIL	EQ	18-Apr-2024	200.10	201.15	204.95	200.70	201.80	202.00	201.90	5153	10.40	224	3876	75.22
DUCOL	SM	18-Apr-2024	99.45	107.75	107.75	89.40	94.15	94.05	96.56	33600	32.44	41	26400	78.57
DUCON	BE	18-Apr-2024	8.10	8.10	8.25	8.10	8.20	8.20	8.20	84922	6.97	174	-	-
DUGLOBAL	SM	18-Apr-2024	66.65	65.15	65.15	63.35	63.55	64.20	63.92	60000	38.35	24	37500	62.50
DVL	EQ	18-Apr-2024	337.90	341.90	342.95	336.40	337.95	337.45	339.99	15380	52.29	557	10759	69.95
DWARKESH	EQ	18-Apr-2024	72.15	72.25	73.25	71.90	72.10	72.05	72.65	953629	692.83	6510	553592	58.05
DYCL	EQ	18-Apr-2024	392.25	399.80	448.90	399.80	444.80	439.90	436.50	387405	1691.03	30506	108350	27.97
DYNAMATECH	EQ	18-Apr-2024	8481.25	8481.90	8528.80	8247.00	8254.00	8289.95	8376.06	19055	1596.06	5473	6893	36.17
DYNAMIC	SM	18-Apr-2024	160.85	163.00	164.40	159.50	164.40	162.70	161.50	49000	79.14	39	39000	79.59
DYNPRO	EQ	18-Apr-2024	292.15	292.20	299.80	277.00	278.80	278.75	287.89	57516	165.58	2800	37111	64.52
E2E	BE	18-Apr-2024	999.40	1034.95	1036.00	980.00	1019.00	1013.75	1013.82	23086	234.05	638	-	-
EASEMYTRIP	EQ	18-Apr-2024	44.60	44.60	45.60	44.30	44.35	44.45	44.82	11932214	5347.53	28690	3676017	30.81
EBBETF0425	EQ	18-Apr-2024	1201.82	1202.25	1202.25	1200.57	1202.00	1201.99	1201.83	8815	105.94	56	8228	93.34
EBBETF0430	EQ	18-Apr-2024	1356.56	1315.85	1397.25	1315.85	1354.50	1354.26	1355.11	4922	66.70	296	4178	84.88
EBBETF0431	EQ	18-Apr-2024	1211.74	1211.00	1211.99	1210.00	1210.13	1210.93	1210.75	8232	99.67	83	7867	95.57
EBBETF0433	EQ	18-Apr-2024	1108.73	1127.00	1127.00	1105.06	1105.25	1105.71	1106.91	7609	84.22	112	3457	45.43
ECLERX	EQ	18-Apr-2024	2442.75	2443.95	2466.00	2437.55	2443.00	2449.90	2449.91	21451	525.53	3570	14440	67.32
ECLFINANCE	NJ	18-Apr-2024	951.01	951.00	951.01	945.14	945.14	945.14	949.59	142	1.35	10	142	100.00
ECLFINANCE	NK	18-Apr-2024	1000.00	990.01	990.01	990.01	990.01	990.01	990.01	10	0.10	1	10	100.00
ECLFINANCE	NR	18-Apr-2024	995.26	1000.00	1000.00	995.00	995.00	995.00	995.80	55	0.55	6	55	100.00
ECLFINANCE	NS	18-Apr-2024	1001.00	1001.00	1001.00	1000.81	1000.81	1000.81	1000.85	95	0.95	4	95	100.00
EDELWEISS	EQ	18-Apr-2024	73.85	74.35	74.85	71.90	72.40	72.30	73.30	1716321	1258.03	11544	833341	48.55
EDUCOMP	BZ	18-Apr-2024	3.60	3.50	3.75	3.50	3.60	3.60	3.55	67138	2.38	101	-	-
EFACTOR	SM	18-Apr-2024	150.00	150.00	153.10	149.00	153.10	153.00	152.00	17600	26.75	11	17600	100.00
EFORCE	SM	18-Apr-2024	93.75	96.00	96.00	91.10	91.40	91.45	92.76	63600	59.00	53	39600	62.26
EGOLD	EQ	18-Apr-2024	74.40	74.65	75.00	74.65	75.00	74.95	74.98	1781	1.34	27	1777	99.78
EICHERMOT	EQ	18-Apr-2024	4355.70	4356.00	4444.00	4338.05	4368.00	4351.20	4394.96	1316876	57876.23	133246	522608	39.69
EIDPARRY	EQ	18-Apr-2024	609.60	609.60	621.05	601.65	608.70	605.85	611.21	127270	777.88	12620	56665	44.52
EIFFL	EQ	18-Apr-2024	134.50	136.35	136.35	132.15	136.35	134.40	134.44	26805	36.04	2327	14082	52.53
EIHAHOTELS	EQ	18-Apr-2024	753.90	759.10	761.90	743.90	752.00	748.65	750.77	18139	136.18	3459	9580	52.81
EIHOTEL	EQ	18-Apr-2024	467.20	468.05	471.20	446.40	455.00	455.40	458.27	622269	2851.68	41160	372044	59.79
EIMCOELECO	BE	18-Apr-2024	1749.60	1756.00	1837.05	1711.05	1837.05	1837.05	1809.71	14432	261.18	386	-	-
EKC	EQ	18-Apr-2024	145.15	145.25	148.90	141.80	142.80	142.40	145.25	517070	751.05	8998	221479	42.83
ELDEHSG	EQ	18-Apr-2024	960.40	965.50	980.00	960.00	960.00	961.05	965.05	3737	36.06	222	3229	86.41
ELECON	EQ	18-Apr-2024	1014.40	1027.70	1070.00	1025.00	1065.00	1061.00	1055.30	475344	5016.29	30151	261640	55.04
ELECTCAST	EQ	18-Apr-2024	189.55	190.25	194.80	187.05	188.35	188.40	192.05	1866136	3583.96	19250	941689	50.46
ELECTHERM	BE	18-Apr-2024	669.80	683.15	683.15	683.15	683.15	683.15	683.15	1788	12.21	24	-	-
ELGIEQUIP	EQ	18-Apr-2024	621.70	626.00	641.95	622.35	629.00	625.95	631.47	142217	898.06	12626	55084	38.73
ELGIRUBCO	EQ	18-Apr-2024	49.85	50.05	50.90	49.20	49.20	49.70	50.06	50345	25.20	287	41042	81.52
ELIN	EQ	18-Apr-2024	148.35	150.95	167.85	150.95	163.00	164.05	162.84	2539087	4134.68	40356	835281	32.90
EMAMILTD	EQ	18-Apr-2024	443.40	446.40	447.60	437.20	438.65	439.25	441.04	298814	1317.89	29339	159771	53.47
EMAMIPAP	EQ	18-Apr-2024	111.95	112.50	115.30	112.35	115.00	114.45	114.18	61200	69.88	830	34225	55.92
EMAMIREAL	EQ	18-Apr-2024	113.30	113.75	118.40	113.75	114.05	114.55	116.11	92553	107.46	1029	56017	60.52
EMBASSY	RR	18-Apr-2024	349.90	353.00	374.50	350.61	365.00	363.91	365.98	1805128	6606.43	32887	1378665	76.37
EMIL	EQ	18-Apr-2024	201.10	201.25	203.15	197.85	198.90	198.20	199.71	178747	356.97	5501	112368	62.86
EMKAY	EQ	18-Apr-2024	148.45	151.00	153.00	140.30	143.90	141.60	145.44	84777	123.30	2469	46276	54.59
EMKAYTOOLS	SM	18-Apr-2024	722.00	722.00	735.00	712.00	712.00	712.00	722.20	1500	10.83	5	1500	100.00
EMMBI	EQ	18-Apr-2024	103.30	103.15	106.00	103.00	104.00	103.70	104.43	21499	22.45	353	14208	66.09
EMSLIMITED	EQ	18-Apr-2024	428.50	437.00	447.40	426.15	428.10	428.05	438.47	350255	1535.78	16761	206727	59.02
EMUDHRA	EQ	18-Apr-2024	713.20	730.00	740.85	712.25	724.00	719.40	722.85	184939	1336.82	13686	71137	38.47
ENDURANCE	EQ	18-Apr-2024	1878.50	1888.40	1927.95	1854.05	1880.00	1867.15	1886.00	286392	5401.36	8502	247574	86.45
ENERGYDEV	EQ	18-Apr-2024	23.75	24.40	24.90	24.05	24.25	24.40	24.58	333488	81.96	1121	173632	52.07
ENFUSE	SM	18-Apr-2024	131.40	134.00	136.00	126.00	128.25	126.95	130.53	108000	140.97	87	67200	62.22
ENGINERSIN	EQ	18-Apr-2024	210.25	214.00	218.20	205.20	208.55	207.50	212.24	5019839	10653.94	38042	1910614	38.06
ENIL	EQ	18-Apr-2024	268.20	269.50	276.30	259.40	262.00	262.05	267.18	67511	180.38	4139	29276	43.36
ENSER	SM	18-Apr-2024	66.50	66.50	72.70	66.00	70.00	70.05	69.21	18000	12.46	9	10000	55.56
ENTERO	EQ	18-Apr-2024	1097.25	1099.20	1148.55	1099.20	1106.60	1113.05	1129.95	92105	1040.74	9715	52301	56.78
EPACK	EQ	18-Apr-2024	176.55	179.10	181.90	176.55	177.95	177.25	179.59	300892	540.37	7732	102194	33.96
EPIGRAL	EQ	18-Apr-2024	1295.05	1291.00	1331.40	1291.00	1298.65	1298.90	1304.19	106981	1395.24	11336	51933	48.54
EPL	EQ	18-Apr-2024	179.80	181.90	181.90	176.20	177.05	177.40	179.55	1821627	3270.75	17764	1439320	79.01
EQUAL50ADD	EQ	18-Apr-2024	286.23	289.97	289.97	282.77	288.43	283.28	286.74	35235	101.03	302	29843	84.70
EQUIPPP	BE	18-Apr-2024	29.00	30.25	30.25	28.55	29.35	29.00	29.11	5248	1.53	67	-	-
EQUITASBNK	EQ	18-Apr-2024	98.60	98.60	100.75	98.05	98.75	98.85	99.52	1810695	1802.08	12574	885335	48.89
ERIS	EQ	18-Apr-2024	867.15	869.20	885.00	860.00	865.00	870.30	873.83	120833	1055.87	14229	77786	64.37
EROSMEDIA	EQ	18-Apr-2024	19.90	20.20	20.70	19.80	19.95	20.00	20.21	431510	87.23	1744	221230	51.27
ESABINDIA	EQ	18-Apr-2024	5027.75	5095.00	5104.55	5010.55	5020.00	5021.95	5047.31	2934	148.09	1269	1965	66.97
ESAFSFB	EQ	18-Apr-2024	59.95	60.60	60.65	59.50	59.80	59.70	60.18	372290	224.03	2201	218411	58.67
ESCONET	SM	18-Apr-2024	173.10	173.50	181.00	170.10	170.10	171.35	175.00	96000	168.00	60	62400	65.00
ESCORTS	EQ	18-Apr-2024	3063.15	3075.00	3142.90	2988.15	3040.00	3018.25	3080.44	611352	18832.34	51716	211815	34.65
ESFL	SM	18-Apr-2024	182.00	184.50	185.90	181.00	181.70	181.45	183.74	19200	35.28	16	16800	87.50
ESG	EQ	18-Apr-2024	36.89	36.90	37.30	36.75	36.81	36.81	37.06	37126	13.76	387	29355	79.07
ESILVER	EQ	18-Apr-2024	85.29	87.00	87.00	83.58	85.10	85.22	85.57	4860	4.16	40	3323	68.37
ESSARSHPNG	EQ	18-Apr-2024	28.50	28.50	31.35	28.35	31.35	31.35	30.72	2545604	782.10	3650	1328690	52.20
ESSENTIA	BE	18-Apr-2024	3.20	3.25	3.25	3.25	3.25	3.25	3.25	1909159	62.05	742	-	-
ESTER	EQ	18-Apr-2024	93.05	92.90	94.00	91.00	91.45	91.25	92.37	96502	89.14	1440	58410	60.53
ETHOSLTD	EQ	18-Apr-2024	2387.75	2401.00	2429.95	2339.70	2373.50	2367.75	2379.61	39803	947.16	7833	25717	64.61
EUROBOND	SM	18-Apr-2024	180.00	185.00	188.00	178.00	178.00	178.00	181.45	7000	12.70	7	5000	71.43
EUROTEXIND	BE	18-Apr-2024	15.35	15.05	15.10	15.05	15.05	15.05	15.05	711	0.11	9	-	-
EVEREADY	EQ	18-Apr-2024	350.40	352.20	374.00	350.05	355.50	353.30	362.62	767821	2784.23	33030	206818	26.94
EVERESTIND	EQ	18-Apr-2024	1189.35	1199.00	1225.00	1169.20	1200.00	1200.55	1206.26	20751	250.31	2745	9302	44.83
EXCEL	BE	18-Apr-2024	0.55	0.55	0.55	0.50	0.55	0.55	0.53	3981392	20.99	3844	-	-
EXCELINDUS	EQ	18-Apr-2024	863.25	863.25	930.00	863.25	900.10	901.05	906.59	69095	626.41	8547	30523	44.18
EXICOM	EQ	18-Apr-2024	258.90	266.15	308.65	265.10	295.00	294.90	291.25	16151712	47042.49	182510	2756254	17.06
EXIDEIND	EQ	18-Apr-2024	459.80	466.75	481.70	445.40	453.80	449.65	464.57	41063153	190767.73	366580	6907812	16.82
EXPLEOSOL	EQ	18-Apr-2024	1288.20	1291.25	1300.25	1285.00	1295.00	1290.90	1293.92	7954	102.92	1366	4697	59.05
EXXARO	EQ	18-Apr-2024	98.00	99.00	99.70	96.70	96.75	96.85	97.88	26192	25.64	671	16900	64.52
FACT	EQ	18-Apr-2024	667.55	671.75	673.10	647.40	650.30	652.70	662.05	178776	1183.59	11654	64391	36.02
FAIRCHEMOR	EQ	18-Apr-2024	1261.40	1260.05	1306.60	1250.05	1279.35	1280.05	1287.45	15962	205.50	5206	9131	57.20
FAZE3Q	EQ	18-Apr-2024	376.50	371.25	389.20	371.25	377.35	379.00	382.01	9661	36.91	1251	4247	43.96
FCL	EQ	18-Apr-2024	375.60	381.00	381.95	370.05	371.50	372.15	376.71	210573	793.25	8672	101495	48.20
FCONSUMER	BE	18-Apr-2024	0.90	0.90	0.95	0.90	0.90	0.95	0.93	3736412	34.82	2359	-	-
FCSSOFT	EQ	18-Apr-2024	4.05	4.10	4.15	3.95	4.00	4.00	4.07	6752654	275.17	6119	3904285	57.82
FDC	EQ	18-Apr-2024	453.80	455.00	460.00	451.25	451.90	452.00	455.20	77532	352.92	8238	29104	37.54
FEDERALBNK	EQ	18-Apr-2024	152.10	152.40	155.50	151.90	152.20	152.15	153.72	12619744	19399.33	66924	6170811	48.90
FEDFINA	EQ	18-Apr-2024	124.90	126.60	126.60	123.00	123.25	123.75	125.04	175772	219.79	3251	87301	49.67
FEL	BZ	18-Apr-2024	0.70	0.75	0.75	0.70	0.75	0.75	0.73	126016	0.92	80	-	-
FELDVR	BE	18-Apr-2024	5.00	4.75	5.00	4.75	5.00	5.00	4.96	1897	0.09	19	-	-
FELIX	ST	18-Apr-2024	338.20	321.50	321.50	321.30	321.30	321.30	321.33	6000	19.28	6	6000	100.00
FIBERWEB	EQ	18-Apr-2024	34.35	34.90	36.45	34.25	36.05	35.95	35.76	147100	52.60	1113	72566	49.33
FIDEL	SM	18-Apr-2024	109.00	111.00	111.00	107.25	107.25	107.25	108.33	6000	6.50	6	5000	83.33
FIEMIND	EQ	18-Apr-2024	1138.55	1144.70	1164.95	1125.00	1148.00	1133.95	1153.35	31631	364.82	4290	17370	54.91
FILATEX	EQ	18-Apr-2024	59.75	60.00	60.75	57.35	58.15	57.80	58.89	1920192	1130.90	6760	948652	49.40
FINCABLES	EQ	18-Apr-2024	984.00	984.00	1005.60	981.05	986.50	984.45	993.78	117369	1166.39	13065	48611	41.42
FINEORG	EQ	18-Apr-2024	4226.50	4207.10	4309.95	4207.10	4285.00	4294.70	4277.82	20281	867.58	6588	10055	49.58
FINIETF	EQ	18-Apr-2024	23.21	23.39	23.59	23.15	23.21	23.21	23.43	73532	17.23	554	58548	79.62
FINOPB	EQ	18-Apr-2024	285.55	286.70	293.80	286.70	287.70	288.00	289.94	84297	244.41	3774	57743	68.50
FINPIPE	EQ	18-Apr-2024	249.65	250.50	257.70	246.20	255.00	253.90	254.46	867256	2206.82	21153	328439	37.87
FIVESTAR	EQ	18-Apr-2024	696.75	696.95	704.95	684.25	687.55	688.90	689.73	327505	2258.90	20695	202627	61.87
FLAIR	EQ	18-Apr-2024	301.55	304.00	317.00	302.60	316.00	315.55	311.86	400784	1249.88	8457	272302	67.94
FLEXITUFF	BE	18-Apr-2024	37.55	39.00	39.00	36.20	36.20	36.35	37.16	16943	6.30	99	-	-
FLFL	BZ	18-Apr-2024	1.90	1.95	1.95	1.80	1.95	1.95	1.84	249560	4.60	147	-	-
FLUOROCHEM	EQ	18-Apr-2024	3524.55	3524.55	3682.80	3524.55	3594.95	3598.60	3618.07	429303	15532.48	24473	271660	63.28
FMCGIETF	EQ	18-Apr-2024	554.56	559.86	559.87	548.69	549.90	550.56	552.71	32021	176.98	1159	15182	47.41
FMGOETZE	EQ	18-Apr-2024	369.65	370.00	383.50	370.00	374.25	374.90	378.31	402608	1523.11	14576	171013	42.48
FMNL	BE	18-Apr-2024	6.45	6.35	6.35	6.35	6.35	6.35	6.35	3313	0.21	22	-	-
FOCE	SM	18-Apr-2024	820.00	830.00	830.00	830.00	830.00	830.00	830.00	200	1.66	1	200	100.00
FOCUS	EQ	18-Apr-2024	161.70	163.35	185.00	162.15	178.55	178.60	179.07	1123816	2012.41	30456	448814	39.94
FONEBOX	SM	18-Apr-2024	138.00	138.00	142.45	138.00	142.45	142.45	140.23	4000	5.61	2	4000	100.00
FOODSIN	EQ	18-Apr-2024	164.65	165.00	173.40	163.15	167.10	165.90	169.38	1675265	2837.61	22976	763721	45.59
FORCEMOT	EQ	18-Apr-2024	8349.95	8391.05	8479.10	8010.10	8100.00	8066.10	8241.62	46254	3812.08	9275	21717	46.95
FORTIS	EQ	18-Apr-2024	441.10	444.50	449.90	434.05	436.00	436.05	437.48	1173327	5133.08	39000	547742	46.68
FOSECOIND	EQ	18-Apr-2024	3300.85	3365.00	3374.80	3302.00	3339.00	3321.40	3346.51	1719	57.53	532	862	50.15
FROG	SM	18-Apr-2024	172.15	172.15	179.90	172.15	173.50	173.90	176.59	20800	36.73	49	16400	78.85
FSC	BZ	18-Apr-2024	6.60	6.35	6.70	6.35	6.55	6.45	6.54	31012	2.03	71	-	-
FSL	EQ	18-Apr-2024	199.25	199.25	200.95	196.50	197.30	197.85	198.36	1371493	2720.51	19718	683754	49.85
FUSION	EQ	18-Apr-2024	475.00	476.95	491.50	473.45	482.30	476.65	482.29	180382	869.96	16030	101889	56.49
GABRIEL	EQ	18-Apr-2024	350.05	350.00	358.00	348.00	353.00	352.25	353.76	196711	695.88	12432	107168	54.48
GAEL	EQ	18-Apr-2024	165.20	166.25	167.70	162.50	163.65	163.75	164.94	410137	676.49	12050	181772	44.32
GAIL	EQ	18-Apr-2024	205.85	208.00	213.65	202.25	204.70	203.55	209.14	30645258	64092.25	141577	9395971	30.66
GALAXYSURF	EQ	18-Apr-2024	2606.20	2590.00	2629.75	2590.00	2600.00	2609.80	2607.34	19064	497.06	4160	11447	60.05
GALLANTT	BE	18-Apr-2024	229.70	238.00	241.15	225.00	241.15	238.75	236.99	365645	866.52	1772	-	-
GANDHAR	EQ	18-Apr-2024	216.25	216.00	219.95	215.25	217.25	215.90	218.00	255252	556.45	7445	134663	52.76
GANDHITUBE	EQ	18-Apr-2024	739.30	742.95	748.45	730.55	737.00	733.90	739.41	3618	26.75	474	1866	51.58
GANECOS	EQ	18-Apr-2024	1012.20	1012.00	1044.95	1001.10	1034.10	1032.50	1032.47	50600	522.43	5895	33543	66.29
GANESHBE	EQ	18-Apr-2024	171.60	171.60	172.70	166.00	167.00	166.75	169.17	283248	479.18	8542	169612	59.88
GANESHHOUC	EQ	18-Apr-2024	769.20	760.20	784.00	760.20	765.25	769.50	773.62	35875	277.54	2467	21272	59.29
GANGAFORGE	BE	18-Apr-2024	9.20	9.05	9.05	9.05	9.05	9.05	9.05	106125	9.60	232	-	-
GANGESSECU	EQ	18-Apr-2024	133.45	133.45	139.25	132.25	135.70	136.35	135.93	42875	58.28	1118	27097	63.20
GARFIBRES	EQ	18-Apr-2024	3300.75	3283.00	3299.95	3255.00	3278.50	3275.05	3275.01	18558	607.78	5897	13362	72.00
GATECH	BE	18-Apr-2024	1.30	1.30	1.30	1.25	1.25	1.25	1.25	205059	2.57	134	-	-
GATECHDVR	BE	18-Apr-2024	3.50	3.45	3.45	3.45	3.45	3.45	3.45	19252	0.66	74	-	-
GATEWAY	EQ	18-Apr-2024	104.70	104.20	107.30	104.15	106.00	105.70	105.81	525332	555.83	4905	236602	45.04
GAYAHWS	BE	18-Apr-2024	0.90	0.85	0.95	0.85	0.85	0.85	0.86	121195	1.04	55	-	-
GEECEE	EQ	18-Apr-2024	277.70	279.15	288.40	272.10	272.10	274.55	280.21	7102	19.90	717	3287	46.28
GEEKAYWIRE	EQ	18-Apr-2024	112.60	114.80	117.55	110.25	111.30	111.00	113.86	104254	118.71	1383	69772	66.93
GENCON	EQ	18-Apr-2024	41.45	42.00	42.55	41.45	41.50	41.55	42.06	45068	18.96	323	26194	58.12
GENESYS	EQ	18-Apr-2024	646.70	655.00	665.75	609.55	613.00	613.70	632.25	340219	2151.03	19628	187957	55.25
GENSOL	EQ	18-Apr-2024	920.10	921.95	939.45	900.00	905.95	902.85	911.10	178174	1623.34	9124	111927	62.82
GENUSPAPER	EQ	18-Apr-2024	19.40	19.70	19.80	19.10	19.30	19.20	19.42	352926	68.53	1861	137493	38.96
GENUSPOWER	EQ	18-Apr-2024	285.05	291.30	299.30	287.10	296.90	292.95	296.11	2154742	6380.41	14221	837816	38.88
GEOJITFSL	EQ	18-Apr-2024	80.00	80.10	82.40	78.50	79.30	79.00	80.76	903625	729.80	6162	354030	39.18
GEPIL	EQ	18-Apr-2024	314.85	315.20	329.00	315.00	317.60	316.15	320.99	280822	901.42	6028	132308	47.11
GESHIP	EQ	18-Apr-2024	997.10	1001.00	1026.50	983.45	1016.85	1022.50	1015.64	740227	7518.05	31251	385463	52.07
GET&D	BE	18-Apr-2024	915.35	940.00	945.90	896.05	929.40	927.50	927.88	220022	2041.53	2904	-	-
GFLLIMITED	EQ	18-Apr-2024	76.45	77.65	80.80	76.45	79.20	79.60	79.22	301310	238.68	2801	184284	61.16
GHCL	EQ	18-Apr-2024	504.40	500.00	521.00	499.00	503.50	501.80	511.58	297825	1523.62	17919	119198	40.02
GHCLTEXTIL	EQ	18-Apr-2024	81.40	81.95	84.45	81.50	82.25	81.75	83.00	340688	282.78	2556	198304	58.21
GICHSGFIN	EQ	18-Apr-2024	212.50	216.00	216.00	207.75	209.00	208.70	212.14	243559	516.68	6682	123883	50.86
GICL	SM	18-Apr-2024	42.55	40.75	44.65	40.45	44.65	44.65	41.82	42000	17.56	13	27000	64.29
GICRE	EQ	18-Apr-2024	328.25	332.30	337.20	330.30	331.90	331.05	333.74	851630	2842.21	18953	335456	39.39
GILLANDERS	BE	18-Apr-2024	81.80	80.25	81.75	80.25	81.00	81.00	81.04	2138	1.73	20	-	-
GILLETTE	EQ	18-Apr-2024	6442.90	6442.90	6509.00	6442.90	6499.60	6488.40	6482.48	4752	308.05	1460	2639	55.53
GILT5YBEES	EQ	18-Apr-2024	55.27	56.95	56.95	55.11	55.30	55.27	55.28	136026	75.19	397	123903	91.09
GINNIFILA	EQ	18-Apr-2024	33.70	34.20	34.55	33.40	33.95	33.80	34.01	48742	16.58	422	31505	64.64
GIPCL	EQ	18-Apr-2024	179.25	180.90	181.50	177.00	178.55	177.85	179.36	232460	416.94	7213	118873	51.14
GIRIRAJ	ST	18-Apr-2024	486.15	510.45	510.45	510.45	510.45	510.45	510.45	500	2.55	1	500	100.00
GKWLIMITED	EQ	18-Apr-2024	2537.40	2664.25	2664.25	2664.25	2664.25	2664.25	2664.25	2406	64.10	103	2365	98.30
GLAND	EQ	18-Apr-2024	1749.75	1750.00	1778.00	1732.00	1762.30	1764.40	1763.15	346803	6114.65	32495	213924	61.68
GLAXO	EQ	18-Apr-2024	1898.80	1922.95	1922.95	1872.25	1895.00	1888.15	1887.02	89407	1687.13	10607	49495	55.36
GLENMARK	EQ	18-Apr-2024	1060.00	1060.00	1063.95	1034.20	1044.00	1041.80	1047.16	1139829	11935.80	53158	628024	55.10
GLFL	BE	18-Apr-2024	9.80	9.60	9.60	9.60	9.60	9.60	9.60	2128	0.20	17	-	-
GLOBAL	EQ	18-Apr-2024	253.45	255.00	256.15	241.00	247.80	244.15	248.37	78800	195.72	5564	47840	60.71
GLOBALPET	SM	18-Apr-2024	99.90	100.00	103.50	99.50	99.50	99.50	101.00	4500	4.55	3	1500	33.33
GLOBALVECT	BE	18-Apr-2024	174.95	183.65	183.65	183.65	183.65	183.65	183.65	11810	21.69	121	-	-
GLOBE	BE	18-Apr-2024	3.55	3.55	3.65	3.55	3.65	3.60	3.59	475422	17.08	618	-	-
GLOBUSSPR	EQ	18-Apr-2024	766.95	769.00	779.00	758.00	759.00	761.15	770.49	61186	471.43	5319	29158	47.65
GLS	EQ	18-Apr-2024	800.00	800.05	815.00	786.60	800.00	800.00	803.71	79845	641.72	5284	47254	59.18
GMBREW	EQ	18-Apr-2024	756.45	765.10	779.00	756.70	759.85	758.50	765.26	71833	549.71	7592	29147	40.58
GMDCLTD	EQ	18-Apr-2024	388.00	391.00	401.55	382.00	384.00	383.90	391.82	1864929	7307.23	27751	563732	30.23
GMMPFAUDLR	EQ	18-Apr-2024	1405.90	1405.90	1428.00	1403.00	1425.00	1422.00	1419.39	77040	1093.50	7498	47568	61.74
GMRINFRA	EQ	18-Apr-2024	80.50	81.00	82.45	79.60	80.80	80.00	81.27	13758049	11181.60	35741	4462839	32.44
GMRP&UI	EQ	18-Apr-2024	54.50	55.15	56.35	53.85	54.55	54.50	54.89	6385707	3505.05	5671	5440225	85.19
GNA	EQ	18-Apr-2024	407.65	408.60	415.00	405.00	406.40	406.20	410.03	36355	149.06	2657	18685	51.40
GNFC	EQ	18-Apr-2024	683.95	683.90	685.90	668.00	679.00	672.35	677.11	568173	3847.18	16330	238890	42.05
GOACARBON	EQ	18-Apr-2024	907.80	911.20	934.85	890.05	898.15	898.50	915.03	145129	1327.98	11851	38732	26.69
GOCLCORP	EQ	18-Apr-2024	437.95	445.00	453.15	434.25	440.50	438.90	444.86	93217	414.68	6915	46800	50.21
GOCOLORS	EQ	18-Apr-2024	1145.65	1160.00	1167.90	1140.05	1155.20	1155.55	1154.31	11158	128.80	2162	6450	57.81
GODFRYPHLP	EQ	18-Apr-2024	3004.60	3052.40	3098.80	2983.70	2997.60	2998.05	3012.59	46491	1400.58	9212	15471	33.28
GODHA	BE	18-Apr-2024	0.75	0.75	0.75	0.70	0.75	0.70	0.72	2784591	20.17	2561	-	-
GODREJAGRO	EQ	18-Apr-2024	528.95	534.65	552.00	526.05	550.00	547.05	542.98	300451	1631.39	17789	216638	72.10
GODREJCP	EQ	18-Apr-2024	1177.25	1178.50	1194.45	1158.15	1169.95	1162.75	1173.40	1102121	12932.24	80468	773075	70.14
GODREJIND	EQ	18-Apr-2024	840.00	850.60	850.60	832.00	841.00	837.20	840.96	136480	1147.74	13604	68944	50.52
GODREJPROP	EQ	18-Apr-2024	2606.90	2612.00	2636.85	2527.75	2540.00	2537.60	2577.44	550092	14178.30	41673	185544	33.73
GOENKA	BZ	18-Apr-2024	0.85	0.85	0.90	0.85	0.90	0.90	0.89	304602	2.72	72	-	-
GOKEX	EQ	18-Apr-2024	800.45	810.95	825.05	790.00	815.00	807.75	812.36	110021	893.77	13042	52324	47.56
GOKUL	BE	18-Apr-2024	40.10	40.25	41.15	39.25	40.00	39.85	40.05	31306	12.54	205	-	-
GOKULAGRO	EQ	18-Apr-2024	113.70	114.00	114.75	112.40	112.60	112.75	113.87	78372	89.24	1697	46308	59.09
GOLD1	EQ	18-Apr-2024	62.16	62.16	62.34	61.92	62.20	62.16	62.16	273509	170.01	1518	162173	59.29
GOLDBEES	EQ	18-Apr-2024	61.89	62.18	62.18	61.71	61.98	61.96	61.93	5070662	3140.31	28300	3559535	70.20
GOLDCASE	EQ	18-Apr-2024	11.73	11.93	11.93	11.60	11.75	11.74	11.71	448591	52.54	1317	355154	79.17
GOLDETF	EQ	18-Apr-2024	72.43	72.43	73.28	72.15	72.75	72.69	72.51	139497	101.15	1115	89717	64.31
GOLDETFADD	EQ	18-Apr-2024	72.39	75.66	75.66	72.00	72.60	72.59	72.40	25861	18.72	97	16774	64.86
GOLDIAM	EQ	18-Apr-2024	175.45	176.90	178.05	170.00	172.50	171.40	173.84	400491	696.20	4314	198465	49.56
GOLDIETF	EQ	18-Apr-2024	63.62	63.62	63.99	63.42	63.87	63.76	63.70	1153670	734.84	8419	761253	65.99
GOLDSHARE	EQ	18-Apr-2024	62.05	62.40	62.40	62.00	62.25	62.30	62.18	2818303	1752.29	882	2794169	99.14
GOLDSTAR	SM	18-Apr-2024	14.10	14.10	14.25	13.85	14.10	14.10	14.13	67500	9.54	6	45000	66.67
GOLDTECH	EQ	18-Apr-2024	133.50	134.20	137.20	127.35	129.05	129.70	130.51	24036	31.37	872	15433	64.21
GOODLUCK	EQ	18-Apr-2024	922.70	935.75	956.35	912.00	915.10	919.20	927.94	68180	632.67	8056	36276	53.21
GOPAL	EQ	18-Apr-2024	319.10	318.50	323.25	312.00	313.00	313.75	318.74	180182	574.32	8316	103350	57.36
GOYALALUM	BE	18-Apr-2024	9.25	9.10	9.15	9.10	9.10	9.10	9.10	67753	6.17	233	-	-
GOYALSALT	SM	18-Apr-2024	180.50	187.00	190.00	186.00	189.00	189.00	188.18	24000	45.16	8	24000	100.00
GPIL	EQ	18-Apr-2024	847.60	852.05	867.00	837.15	842.20	843.15	853.16	591305	5044.77	28208	217992	36.87
GPPL	EQ	18-Apr-2024	204.95	207.30	211.50	203.05	205.20	204.10	207.82	3100345	6443.15	27686	965798	31.15
GPTHEALTH	EQ	18-Apr-2024	168.55	172.00	172.95	168.95	170.65	170.35	170.67	245656	419.27	8463	102658	41.79
GPTINFRA	EQ	18-Apr-2024	172.75	178.80	179.00	173.00	179.00	177.00	176.24	60798	107.15	1962	44010	72.39
GRANULES	EQ	18-Apr-2024	415.75	418.45	424.45	412.20	414.00	414.65	418.54	732357	3065.19	16920	312084	42.61
GRAPHISAD	SM	18-Apr-2024	47.00	47.00	47.00	46.15	46.15	46.15	46.58	7200	3.35	6	7200	100.00
GRAPHITE	EQ	18-Apr-2024	644.55	650.00	695.00	649.50	671.35	670.35	678.44	6654098	45144.23	117489	1793185	26.95
GRASIM	EQ	18-Apr-2024	2242.95	2245.05	2300.85	2219.45	2237.95	2226.05	2257.37	987066	22281.77	81887	378738	38.37
GRASIMPP	E1	18-Apr-2024	996.85	985.00	1043.75	972.05	980.00	976.75	1010.05	16894	170.64	2070	11557	68.41
GRAVITA	EQ	18-Apr-2024	965.70	971.75	999.80	971.75	981.00	986.00	985.70	86584	853.46	7477	52966	61.17
GRCL	SM	18-Apr-2024	263.00	251.25	251.25	251.25	251.25	251.25	251.25	2000	5.03	1	2000	100.00
GREAVESCOT	EQ	18-Apr-2024	132.70	132.90	134.40	130.35	131.00	131.05	132.64	735791	975.97	7568	393501	53.48
GREENCHEF	SM	18-Apr-2024	77.00	77.70	81.75	76.00	80.00	79.75	79.37	26400	20.95	31	18400	69.70
GREENLAM	EQ	18-Apr-2024	560.60	560.70	564.80	550.35	560.05	555.80	558.76	18293	102.21	2235	7912	43.25
GREENPANEL	EQ	18-Apr-2024	319.45	321.35	325.00	315.00	319.25	317.50	320.66	488033	1564.94	12839	279804	57.33
GREENPLY	EQ	18-Apr-2024	270.00	269.90	271.15	255.10	259.00	257.20	263.11	365188	960.86	13039	156526	42.86
GREENPOWER	BE	18-Apr-2024	21.35	21.80	22.00	20.85	21.00	21.00	21.34	3005153	641.23	10298	-	-
GRINDWELL	EQ	18-Apr-2024	2077.40	2090.15	2090.15	2012.50	2035.55	2034.35	2057.88	57251	1178.16	8793	40360	70.50
GRINFRA	EQ	18-Apr-2024	1327.80	1327.95	1350.00	1318.40	1327.60	1324.80	1338.86	43767	585.98	2689	26771	61.17
GRMOVER	EQ	18-Apr-2024	135.30	136.05	137.70	133.15	135.40	134.65	135.64	56182	76.21	1339	30064	53.51
GROBTEA	EQ	18-Apr-2024	921.80	923.75	940.00	912.55	916.00	916.35	924.27	319	2.95	116	134	42.01
GRPLTD	EQ	18-Apr-2024	6516.25	6522.60	6692.90	6499.95	6500.00	6503.60	6506.68	365	23.75	78	322	88.22
GRSE	EQ	18-Apr-2024	884.55	891.00	898.50	860.65	864.75	864.65	881.78	448847	3957.85	22296	166746	37.15
GRWRHITECH	EQ	18-Apr-2024	1733.50	1733.50	1764.25	1705.00	1722.75	1713.75	1732.86	16311	282.65	3198	10212	62.61
GSEC10IETF	EQ	18-Apr-2024	226.78	226.76	227.24	226.76	227.24	227.24	226.76	117	0.27	3	116	99.15
GSEC10YEAR	EQ	18-Apr-2024	25.64	25.77	25.77	25.58	25.76	25.75	25.72	1518	0.39	37	1311	86.36
GSEC5IETF	EQ	18-Apr-2024	55.60	55.20	55.60	55.10	55.12	55.12	55.11	9222	5.08	15	9191	99.66
GSFC	EQ	18-Apr-2024	226.65	227.50	228.90	222.60	224.00	223.70	226.39	1631502	3693.55	20298	728274	44.64
GSLSU	EQ	18-Apr-2024	218.05	222.50	226.95	218.00	219.95	218.40	220.26	81316	179.11	1626	41949	51.59
GSPL	EQ	18-Apr-2024	391.95	393.00	399.00	380.45	384.00	385.85	392.55	1736075	6814.92	45592	514823	29.65
GSS	BE	18-Apr-2024	132.65	134.45	138.00	133.00	135.85	134.45	133.60	88901	118.77	112	-	-
GSTL	SM	18-Apr-2024	46.30	47.80	48.45	47.25	48.05	48.05	47.67	16000	7.63	16	12000	75.00
GTL	BE	18-Apr-2024	10.60	10.40	10.40	10.40	10.40	10.40	10.40	71083	7.39	235	-	-
GTLINFRA	EQ	18-Apr-2024	1.70	1.70	1.75	1.70	1.75	1.75	1.75	40956998	716.40	4296	40723450	99.43
GTPL	EQ	18-Apr-2024	186.85	188.95	190.70	183.30	183.30	184.60	186.83	126933	237.15	4415	44548	35.10
GUFICBIO	EQ	18-Apr-2024	309.10	309.00	311.45	303.55	304.50	305.55	308.14	27711	85.39	1976	15648	56.47
GUJALKALI	EQ	18-Apr-2024	806.45	805.90	818.10	794.70	803.00	802.15	804.94	104047	837.52	9555	46862	45.04
GUJAPOLLO	BE	18-Apr-2024	250.00	250.00	262.50	249.00	262.50	262.50	260.86	34925	91.10	144	-	-
GUJGASLTD	EQ	18-Apr-2024	553.50	557.85	570.00	550.65	555.50	553.35	561.45	1518746	8527.05	38516	351895	23.17
GUJRAFFIA	BE	18-Apr-2024	35.60	35.60	36.10	34.10	36.10	35.95	35.53	4614	1.64	54	-	-
GULFOILLUB	EQ	18-Apr-2024	984.00	1001.20	1025.00	980.00	989.25	986.50	1001.99	118386	1186.22	12051	42801	36.15
GULFPETRO	EQ	18-Apr-2024	67.05	66.85	68.60	65.80	66.30	66.35	66.96	103266	69.15	1886	49136	47.58
GULPOLY	EQ	18-Apr-2024	203.60	206.90	211.90	205.35	205.35	206.45	208.83	221134	461.79	6893	124497	56.30
GVKPIL	EQ	18-Apr-2024	10.90	11.30	11.35	10.80	10.80	10.85	11.10	5783987	642.31	6321	3052369	52.77
GVPTECH	EQ	18-Apr-2024	12.75	13.00	13.30	12.60	13.00	12.80	12.91	97099	12.53	405	79758	82.14
HAL	EQ	18-Apr-2024	3722.15	3744.00	3768.00	3652.70	3696.00	3677.15	3724.55	2294396	85455.99	125937	1204374	52.49
HAPPSTMNDS	EQ	18-Apr-2024	813.05	816.60	826.95	806.00	810.00	808.90	817.14	222338	1816.81	17737	100433	45.17
HAPPYFORGE	EQ	18-Apr-2024	941.05	958.00	961.30	930.60	931.20	935.50	941.27	114589	1078.59	5430	71342	62.26
HARDWYN	EQ	18-Apr-2024	32.00	32.30	32.70	31.60	31.90	31.85	31.96	290086	92.71	1992	170193	58.67
HARIOMPIPE	EQ	18-Apr-2024	553.40	553.45	578.85	551.00	552.00	555.60	569.60	193533	1102.36	9404	78760	40.70
HARRMALAYA	EQ	18-Apr-2024	164.55	164.20	169.00	163.20	164.10	163.85	166.06	37331	61.99	1003	22033	59.02
HARSHA	EQ	18-Apr-2024	406.05	406.00	439.00	406.00	421.00	417.60	424.62	248163	1053.75	17553	108588	43.76
HATHWAY	EQ	18-Apr-2024	21.15	22.50	22.85	21.80	22.00	22.00	22.22	22744214	5054.90	23579	6324150	27.81
HATSUN	EQ	18-Apr-2024	996.70	996.70	999.80	991.00	993.00	994.05	995.15	7841	78.03	978	4777	60.92
HAVELLS	EQ	18-Apr-2024	1482.00	1500.00	1530.00	1485.95	1501.00	1493.70	1509.16	1182191	17841.12	59715	589702	49.88
HAVISHA	BE	18-Apr-2024	2.40	2.40	2.50	2.35	2.45	2.45	2.44	62912	1.53	136	-	-
HBLPOWER	EQ	18-Apr-2024	458.70	466.90	472.00	451.00	457.20	455.15	461.46	1010208	4661.70	33038	425811	42.15
HBSL	EQ	18-Apr-2024	87.65	91.00	96.40	87.90	93.85	93.15	93.31	68714	64.12	884	30820	44.85
HCC	EQ	18-Apr-2024	35.85	36.05	36.70	35.15	35.40	35.30	35.87	8036671	2882.56	13553	5578561	69.41
HCG	EQ	18-Apr-2024	366.05	366.05	375.15	365.25	369.30	369.95	370.50	163097	604.27	14366	104312	63.96
HCL-INSYS	EQ	18-Apr-2024	19.70	19.65	19.75	19.10	19.20	19.25	19.43	348774	67.76	1701	235711	67.58
HCLTECH	EQ	18-Apr-2024	1477.30	1477.05	1480.90	1452.10	1468.00	1466.85	1464.37	5180223	75857.84	190762	2896813	55.92
HDFCAMC	EQ	18-Apr-2024	3728.95	3735.05	3825.00	3730.00	3768.65	3772.40	3792.30	602634	22853.71	40049	291135	48.31
HDFCBANK	EQ	18-Apr-2024	1509.25	1509.80	1518.85	1491.05	1496.80	1494.70	1503.85	17117442	257419.98	400151	9061937	52.94
HDFCBSE500	EQ	18-Apr-2024	32.71	33.18	33.25	32.50	32.97	32.98	32.92	17383	5.72	341	8910	51.26
HDFCGOLD	EQ	18-Apr-2024	63.75	63.99	63.99	63.61	63.90	63.87	63.82	1122104	716.09	2567	773091	68.90
HDFCGROWTH	EQ	18-Apr-2024	108.68	111.93	111.93	108.30	109.98	108.70	108.84	4911	5.35	127	3559	72.47
HDFCLIFE	EQ	18-Apr-2024	604.60	618.00	624.00	604.15	607.95	605.65	613.02	11984298	73465.78	218821	5955524	49.69
HDFCLIQUID	EQ	18-Apr-2024	1000.01	999.99	1000.01	999.99	999.99	999.99	1000.00	993	9.93	21	715	72.00
HDFCLOWVOL	EQ	18-Apr-2024	18.01	18.47	18.47	17.65	17.75	17.71	17.86	173319	30.95	577	133708	77.15
HDFCMID150	EQ	18-Apr-2024	18.33	18.54	18.55	18.22	18.43	18.26	18.41	163459	30.09	1215	99852	61.09
HDFCMOMENT	EQ	18-Apr-2024	31.25	31.84	31.84	30.90	31.55	31.14	31.40	178084	55.92	854	132642	74.48
HDFCNEXT50	EQ	18-Apr-2024	62.53	63.78	64.19	62.26	64.19	62.69	63.01	32971	20.78	281	28397	86.13
HDFCNIF100	EQ	18-Apr-2024	23.23	23.23	23.93	23.00	23.15	23.05	23.18	41490	9.62	320	29631	71.42
HDFCNIFBAN	EQ	18-Apr-2024	48.11	48.49	48.49	47.48	47.67	47.55	47.97	40983	19.66	268	27998	68.32
HDFCNIFIT	EQ	18-Apr-2024	34.24	34.93	35.60	34.08	35.60	34.23	34.36	180307	61.95	858	155681	86.34
HDFCNIFTY	EQ	18-Apr-2024	242.99	235.70	244.74	235.70	241.17	241.12	242.68	72355	175.59	796	51767	71.55
HDFCPSUBK	EQ	18-Apr-2024	69.72	69.71	70.95	69.30	70.00	69.45	70.22	4993	3.51	78	3295	65.99
HDFCPVTBAN	EQ	18-Apr-2024	23.94	24.35	24.40	23.46	23.75	23.70	23.84	79750	19.01	265	73734	92.46
HDFCQUAL	EQ	18-Apr-2024	51.55	51.00	51.94	51.00	51.42	51.23	51.62	6777	3.50	75	4395	64.85
HDFCSENSEX	EQ	18-Apr-2024	80.46	81.09	81.09	80.00	80.45	80.10	80.60	28775	23.19	506	20097	69.84
HDFCSILVER	EQ	18-Apr-2024	81.50	81.68	82.29	81.00	82.25	82.11	81.98	626781	513.81	739	435578	69.49
HDFCSML250	EQ	18-Apr-2024	152.43	149.61	154.24	149.61	152.74	152.53	153.22	346163	530.40	3580	187737	54.23
HDFCVALUE	EQ	18-Apr-2024	123.01	123.01	124.28	121.94	124.00	122.08	122.86	14636	17.98	260	11670	79.73
HDIL	BZ	18-Apr-2024	4.20	4.00	4.40	4.00	4.40	4.40	4.08	803350	32.79	340	-	-
HEADSUP	EQ	18-Apr-2024	13.85	13.85	14.15	13.60	13.80	13.75	13.82	60135	8.31	617	38354	63.78
HEALTHADD	EQ	18-Apr-2024	118.81	118.81	119.09	116.48	116.48	116.48	118.35	542	0.64	28	406	74.91
HEALTHIETF	EQ	18-Apr-2024	120.33	122.67	122.97	118.21	119.50	118.67	119.77	44868	53.74	659	29102	64.86
HEALTHY	EQ	18-Apr-2024	12.14	12.13	12.17	11.89	12.09	11.93	12.01	458321	55.06	2600	400002	87.28
HECPROJECT	EQ	18-Apr-2024	85.60	86.00	88.50	85.00	86.10	85.60	86.60	12099	10.48	194	7754	64.09
HEG	EQ	18-Apr-2024	2397.35	2413.00	2556.10	2367.00	2455.00	2459.10	2482.61	1380718	34277.81	76502	267257	19.36
HEIDELBERG	EQ	18-Apr-2024	197.45	198.20	199.80	196.25	196.95	196.95	198.17	114440	226.79	4286	68987	60.28
HEMIPROP	EQ	18-Apr-2024	200.40	201.90	203.55	198.55	201.50	200.60	200.67	794255	1593.87	16104	375557	47.28
HERANBA	EQ	18-Apr-2024	323.95	320.80	328.80	318.40	320.40	319.80	322.22	31906	102.81	2226	19030	59.64
HERCULES	EQ	18-Apr-2024	507.65	513.40	524.75	495.05	495.10	497.15	505.13	53323	269.35	4668	24643	46.21
HERITGFOOD	EQ	18-Apr-2024	300.75	301.50	311.65	301.50	310.00	310.00	309.27	483688	1495.88	11328	263654	54.51
HEROMOTOCO	EQ	18-Apr-2024	4322.90	4358.00	4398.65	4231.60	4264.00	4251.30	4304.19	1103254	47486.17	113143	577829	52.37
HESTERBIO	EQ	18-Apr-2024	1612.95	1602.00	1640.00	1600.00	1615.00	1621.70	1615.43	10698	172.82	945	8603	80.42
HEUBACHIND	EQ	18-Apr-2024	468.65	468.65	477.45	458.00	463.50	464.35	469.04	23773	111.50	2573	13742	57.81
HEXATRADEX	EQ	18-Apr-2024	148.55	149.30	149.95	146.15	148.45	148.20	148.07	13961	20.67	781	7408	53.06
HFCL	EQ	18-Apr-2024	94.15	94.70	95.50	91.60	92.45	92.30	93.70	11491860	10768.06	33405	4292096	37.35
HGINFRA	EQ	18-Apr-2024	1058.35	1069.90	1089.00	1011.95	1044.80	1034.20	1055.12	164346	1734.04	14615	64682	39.36
HGS	EQ	18-Apr-2024	843.20	845.60	849.00	828.00	837.00	831.80	836.04	12707	106.24	2008	7636	60.09
HIGREEN	SM	18-Apr-2024	178.45	176.00	193.00	176.00	190.00	191.20	187.36	196800	368.72	118	100800	51.22
HIKAL	EQ	18-Apr-2024	300.85	299.50	314.50	299.45	302.35	303.00	309.08	901460	2786.25	29397	368961	40.93
HIL	EQ	18-Apr-2024	2784.70	2785.00	2787.95	2674.45	2682.00	2686.95	2736.56	14362	393.03	2607	10802	75.21
HILTON	EQ	18-Apr-2024	118.60	119.00	120.35	113.15	115.80	114.30	115.83	121882	141.18	1447	51888	42.57
HIMATSEIDE	EQ	18-Apr-2024	134.80	135.20	137.40	133.30	134.30	134.15	135.81	166428	226.02	3245	70884	42.59
HINDALCO	EQ	18-Apr-2024	608.85	616.40	625.00	609.80	616.15	612.80	618.52	9953539	61564.59	217558	4470823	44.92
HINDCOMPOS	EQ	18-Apr-2024	415.30	417.50	431.40	410.10	410.10	412.40	420.52	11251	47.31	1189	4882	43.39
HINDCON	BE	18-Apr-2024	49.95	49.90	50.85	49.90	50.10	50.15	50.42	38489	19.41	443	-	-
HINDCOPPER	EQ	18-Apr-2024	357.45	360.50	366.95	352.15	356.90	355.50	361.69	10582705	38276.86	82668	2988040	28.24
HINDMOTORS	EQ	18-Apr-2024	21.95	22.70	23.35	20.00	20.70	20.50	21.57	13132180	2833.11	17741	4287783	32.65
HINDOILEXP	EQ	18-Apr-2024	199.05	199.85	205.00	195.05	197.65	197.25	200.71	2628228	5275.16	32387	859622	32.71
HINDPETRO	EQ	18-Apr-2024	468.55	479.25	494.00	474.05	479.90	477.30	486.97	13007051	63340.18	120699	3037974	23.36
HINDUNILVR	EQ	18-Apr-2024	2220.80	2215.05	2237.70	2209.05	2216.95	2214.80	2224.07	3392171	75444.39	179756	1911062	56.34
HINDWAREAP	EQ	18-Apr-2024	389.80	390.00	402.00	390.00	392.20	393.00	395.71	45960	181.87	3792	26166	56.93
HINDZINC	EQ	18-Apr-2024	402.75	405.35	417.55	403.00	405.80	404.95	410.33	3100128	12720.65	38967	963076	31.07
HIRECT	EQ	18-Apr-2024	609.45	622.95	670.35	621.80	670.35	670.35	657.21	20906	137.40	571	14863	71.09
HISARMETAL	EQ	18-Apr-2024	184.65	184.85	188.25	183.20	183.25	183.75	186.53	3218	6.00	200	2427	75.42
HITECH	EQ	18-Apr-2024	131.50	132.75	134.75	129.70	130.00	130.15	131.87	436620	575.75	6855	204245	46.78
HITECHCORP	EQ	18-Apr-2024	205.50	206.50	210.95	199.00	202.50	201.45	204.24	7076	14.45	319	4355	61.55
HITECHGEAR	EQ	18-Apr-2024	962.85	960.00	1059.10	944.05	1059.10	1059.10	1032.44	107896	1113.96	1954	74141	68.72
HLEGLAS	EQ	18-Apr-2024	434.90	439.95	446.90	435.00	435.80	436.30	441.30	89445	394.72	7305	22384	25.03
HLVLTD	EQ	18-Apr-2024	28.35	29.40	29.45	27.95	28.40	28.25	28.57	805960	230.28	3491	525179	65.16
HMAAGRO	EQ	18-Apr-2024	65.10	67.00	67.50	63.75	64.90	64.55	65.29	1381323	901.91	3544	1078945	78.11
HMT	BZ	18-Apr-2024	60.70	60.70	63.45	60.15	60.50	60.70	61.22	15334	9.39	141	-	-
HMVL	EQ	18-Apr-2024	103.50	105.00	118.80	103.55	114.15	113.10	111.25	455496	506.73	3857	305601	67.09
HNDFDS	EQ	18-Apr-2024	506.60	505.00	512.00	498.00	500.45	499.50	504.38	57509	290.07	7533	35142	61.11
HNGSNGBEES	EQ	18-Apr-2024	255.59	253.50	260.99	247.90	256.00	256.61	258.39	122226	315.82	1561	88210	72.17
HOLMARC	SM	18-Apr-2024	105.00	108.00	109.80	108.00	108.00	108.00	108.60	9000	9.77	3	9000	100.00
HOMEFIRST	EQ	18-Apr-2024	886.30	882.00	894.95	870.00	875.50	881.30	880.17	236063	2077.76	14343	183523	77.74
HOMESFY	SM	18-Apr-2024	689.60	704.90	758.55	704.90	758.55	755.05	752.49	36300	273.15	93	28800	79.34
HONASA	EQ	18-Apr-2024	380.15	381.90	387.95	378.55	381.75	382.95	382.32	361533	1382.23	11721	231073	63.91
HONAUT	EQ	18-Apr-2024	44728.30	44401.00	44678.85	43450.05	43552.10	43784.80	43974.12	4936	2170.56	2556	1490	30.19
HONDAPOWER	EQ	18-Apr-2024	2426.95	2427.00	2482.60	2406.00	2406.00	2417.35	2455.82	7010	172.15	1318	3783	53.97
HOVS	EQ	18-Apr-2024	65.90	67.00	67.00	62.60	63.90	62.95	64.67	62057	40.13	593	39260	63.26
HPAL	EQ	18-Apr-2024	100.20	101.80	103.00	100.00	102.95	102.05	101.21	367384	371.81	2703	260549	70.92
HPIL	BE	18-Apr-2024	156.70	156.70	161.95	150.00	159.00	159.00	153.22	794	1.22	32	-	-
HPL	EQ	18-Apr-2024	331.75	336.00	338.80	325.25	328.40	327.25	331.24	293536	972.31	7759	116568	39.71
HSCL	EQ	18-Apr-2024	308.90	314.00	324.30	312.80	324.30	321.85	322.20	744839	2399.90	9908	447813	60.12
HTMEDIA	EQ	18-Apr-2024	26.35	27.30	27.30	26.35	26.70	26.65	26.68	605100	161.44	2018	366967	60.65
HUBTOWN	BE	18-Apr-2024	131.05	131.20	137.60	129.00	137.60	132.45	134.74	333969	449.98	811	-	-
HUDCO	EQ	18-Apr-2024	195.05	197.00	201.70	190.45	193.40	193.20	197.05	7656553	15087.16	48011	2705752	35.34
HUDCO	N2	18-Apr-2024	1086.90	1081.21	1085.00	1080.00	1082.00	1082.27	1081.28	2126	22.99	26	1850	87.02
HUDCO	N7	18-Apr-2024	1067.99	1055.01	1055.01	1055.01	1055.01	1055.01	1055.01	400	4.22	2	400	100.00
HUDCO	N8	18-Apr-2024	1148.50	1135.00	1148.40	1128.25	1148.40	1148.40	1131.98	408	4.62	7	405	99.26
HUDCO	N9	18-Apr-2024	1143.66	1146.00	1150.00	1146.00	1150.00	1150.00	1149.94	70	0.80	3	69	98.57
HUDCO	ND	18-Apr-2024	1171.50	1169.00	1171.00	1165.00	1168.12	1168.15	1167.52	1861	21.73	20	1102	59.22
HUDCO	NE	18-Apr-2024	1301.09	1303.00	1315.50	1293.00	1295.00	1295.00	1300.76	764	9.94	29	690	90.31
HUHTAMAKI	EQ	18-Apr-2024	330.70	334.70	337.00	327.35	331.50	328.55	332.50	52612	174.94	5224	28478	54.13
HYBRIDFIN	BE	18-Apr-2024	9.40	9.85	9.85	9.00	9.35	9.30	9.19	8073	0.74	43	-	-
IBLFL	SM	18-Apr-2024	52.00	52.50	52.50	50.50	51.45	51.45	51.60	26000	13.42	13	22000	84.62
IBREALEST	EQ	18-Apr-2024	134.10	135.60	138.20	134.00	134.85	134.30	136.26	11725559	15977.74	41653	4134808	35.26
IBUCCREDIT	NB	18-Apr-2024	920.00	959.00	960.00	959.00	960.00	960.00	959.06	16	0.15	2	16	100.00
IBUCCREDIT	NH	18-Apr-2024	960.00	975.00	975.00	975.00	975.00	975.00	975.00	200	1.95	3	200	100.00
IBULHSGFIN	AC	18-Apr-2024	955.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
IBULHSGFIN	AG	18-Apr-2024	1030.71	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	9	0.09	1	9	100.00
IBULHSGFIN	AJ	18-Apr-2024	1042.00	1015.95	1032.90	1015.95	1032.90	1032.90	1024.43	4	0.04	2	2	50.00
IBULHSGFIN	AN	18-Apr-2024	860.00	860.00	950.00	860.00	950.00	950.00	935.12	576	5.39	11	509	88.37
IBULHSGFIN	BF	18-Apr-2024	986.00	1004.67	1004.67	1004.67	1004.67	1004.67	1004.67	11	0.11	1	11	100.00
IBULHSGFIN	EQ	18-Apr-2024	167.90	169.30	172.10	166.15	167.00	167.15	169.94	5017560	8526.84	30338	2090583	41.67
IBULHSGFIN	N0	18-Apr-2024	825.45	929.99	929.99	886.00	915.00	915.00	911.90	98	0.89	8	87	88.78
IBULHSGFIN	N8	18-Apr-2024	958.99	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	18-Apr-2024	979.00	980.00	981.00	980.00	980.00	980.00	980.15	105	1.03	4	105	100.00
IBULHSGFIN	NC	18-Apr-2024	994.00	994.00	994.00	994.00	994.00	994.00	994.00	11	0.11	1	11	100.00
IBULHSGFIN	NE	18-Apr-2024	985.00	985.00	985.00	985.00	985.00	985.00	985.00	4	0.04	1	4	100.00
IBULHSGFIN	Y5	18-Apr-2024	973.83	973.00	973.00	973.00	973.00	973.00	973.00	50	0.49	1	50	100.00
IBULHSGFIN	YC	18-Apr-2024	963.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	YM	18-Apr-2024	1053.35	1000.55	1000.55	1000.55	1000.55	1000.55	1000.55	10	0.10	2	10	100.00
IBULHSGFIN	YT	18-Apr-2024	936.00	920.00	930.00	920.00		930.00	929.09	22	0.20	2	22	100.00
IBULHSGFIN	YV	18-Apr-2024	1015.00	1020.00	1020.00	1015.00	1015.00	1015.00	1017.02	25	0.25	3	25	100.00
IBULHSGFIN	Z5	18-Apr-2024	963.38	965.00	965.00	965.00	965.00	965.00	965.00	86	0.83	1	86	100.00
IBULHSGFIN	ZB	18-Apr-2024	1021.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	110	1.12	3	110	100.00
IBULHSGFIN	ZD	18-Apr-2024	1105.80	1105.80	1105.80	1105.80	1105.80	1105.80	1105.80	39	0.43	1	39	100.00
IBULHSGFIN	ZF	18-Apr-2024	960.00	980.00	980.00	980.00	980.00	980.00	980.00	89	0.87	1	89	100.00
IBULHSGFIN	ZJ	18-Apr-2024	1015.06	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	13	0.14	2	13	100.00
IBULHSGFIN	ZL	18-Apr-2024	940.00	936.11	960.00	911.69	960.00	960.00	945.86	22	0.21	3	22	100.00
IBULHSGFIN	ZW	18-Apr-2024	945.00	950.00	954.90	950.00	954.90	954.90	952.45	20	0.19	2	20	100.00
IBULHSGFIN	ZY	18-Apr-2024	935.00	925.00	925.00	925.00	925.00	925.00	925.00	14	0.13	2	14	100.00
IBULPP	E1	18-Apr-2024	77.75	78.75	79.80	74.20	74.80	74.95	77.39	1068574	827.00	4676	744813	69.70
ICDSLTD	BE	18-Apr-2024	39.35	39.35	39.35	38.65	39.35	39.35	39.31	531	0.21	4	-	-
ICEMAKE	EQ	18-Apr-2024	511.85	511.85	518.85	508.70	511.80	510.05	513.41	17229	88.46	2122	9732	56.49
ICICIB22	EQ	18-Apr-2024	103.27	105.25	105.25	101.83	103.15	102.13	103.55	1050517	1087.80	5552	837392	79.71
ICICIBANK	EQ	18-Apr-2024	1067.05	1074.00	1078.05	1050.45	1055.30	1055.45	1061.02	16564216	175750.27	256438	9592696	57.91
ICICIGI	EQ	18-Apr-2024	1648.65	1710.00	1747.00	1671.35	1715.80	1710.10	1714.63	4921694	84388.80	189954	1915519	38.92
ICICIPRULI	EQ	18-Apr-2024	608.50	605.40	614.50	597.45	604.45	602.50	607.02	2528859	15350.80	60029	1534786	60.69
ICIL	EQ	18-Apr-2024	368.70	368.90	377.75	365.20	373.00	372.65	371.24	264112	980.48	13940	144206	54.60
ICRA	EQ	18-Apr-2024	5430.25	5354.25	5435.85	5326.00	5326.00	5347.60	5374.18	3940	211.74	453	3131	79.47
IDBI	EQ	18-Apr-2024	85.40	86.40	87.35	84.25	84.85	84.85	86.10	5626327	4844.48	18602	1968987	35.00
IDEA	EQ	18-Apr-2024	12.95	13.10	13.55	13.10	13.20	13.20	13.32	791868513	105498.12	227092	257862704	32.56
IDEAFORGE	EQ	18-Apr-2024	689.55	700.90	702.75	686.00	689.45	689.10	692.22	264916	1833.79	22416	138512	52.29
IDFC	EQ	18-Apr-2024	122.35	122.85	125.20	121.40	122.20	121.95	123.60	5246681	6484.98	20547	1949035	37.15
IDFCFIRSTB	EQ	18-Apr-2024	82.70	83.45	84.60	82.30	82.80	82.60	83.65	34216522	28622.69	84343	13126105	38.36
IDFNIFTYET	EQ	18-Apr-2024	238.57	239.50	240.50	236.18	237.92	236.76	239.24	317	0.76	45	307	96.85
IEL	EQ	18-Apr-2024	12.25	12.95	13.45	12.70	13.45	13.35	13.28	1868389	248.21	2927	1077962	57.69
IEX	EQ	18-Apr-2024	148.20	148.20	150.00	144.40	145.75	144.95	147.12	7490930	11020.47	81754	3340254	44.59
IFBAGRO	EQ	18-Apr-2024	443.00	445.15	460.00	444.00	453.15	455.40	451.51	3458	15.61	274	1993	57.63
IFBIND	EQ	18-Apr-2024	1415.80	1417.05	1546.00	1417.05	1519.20	1498.40	1498.03	145297	2176.60	16463	45242	31.14
IFCI	EQ	18-Apr-2024	42.55	43.30	43.50	41.70	41.90	41.95	42.55	8707014	3705.11	25621	4398410	50.52
IFCI	NH	18-Apr-2024	1026.10	1030.00	1031.98	1030.00	1030.01	1030.74	1030.36	1262	13.00	6	913	72.35
IFCI	NL	18-Apr-2024	1010.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	199	2.01	2	199	100.00
IFGLEXPOR	EQ	18-Apr-2024	655.70	663.50	667.00	636.00	647.50	639.65	650.43	10375	67.48	1294	7187	69.27
IGARASHI	EQ	18-Apr-2024	435.25	436.50	459.90	436.50	450.00	448.30	448.69	64826	290.87	4991	30386	46.87
IGL	EQ	18-Apr-2024	462.70	467.00	470.35	435.35	440.90	437.30	446.22	5070601	22625.99	74250	1600585	31.57
IGPL	EQ	18-Apr-2024	516.15	518.75	529.00	502.10	511.40	507.80	513.78	72369	371.82	5282	35926	49.64
IIFCL	N3	18-Apr-2024	1107.00	1326.00	1326.00	1115.00	1128.00	1227.00	1224.11	18	0.22	4	0	0.00
IIFCL	N4	18-Apr-2024	1285.00	1276.10	1280.05	1270.00	1280.05	1280.00	1278.05	1523	19.46	10	1323	86.87
IIFL	EQ	18-Apr-2024	422.05	427.00	433.55	418.05	419.00	419.65	426.07	1253915	5342.60	26325	716512	57.14
IIFL	N6	18-Apr-2024	965.00	991.00	991.00	989.98	990.00	990.00	990.07	12	0.12	4	12	100.00
IIFL	NE	18-Apr-2024	943.99	954.00	954.00	944.99	944.99	944.99	948.13	115	1.09	5	115	100.00
IIFL	NF	18-Apr-2024	924.73	925.00	932.65	925.00	928.00	929.07	928.45	368	3.42	25	343	93.21
IIFL	NG	18-Apr-2024	1166.70	1112.31	1160.00	1112.30	1160.00	1160.00	1141.22	762	8.70	16	562	73.75
IIFL	NJ	18-Apr-2024	1012.16	1022.50	1022.50	1022.20	1022.20	1022.20	1022.44	250	2.56	2	250	100.00
IIFL	NK	18-Apr-2024	1204.75	1204.73	1204.73	1204.73	1204.73	1204.73	1204.73	25	0.30	1	25	100.00
IIFL	NL	18-Apr-2024	935.08	926.00	937.00	926.00	935.05	935.04	932.12	409	3.81	14	281	68.70
IIFL	NM	18-Apr-2024	1000.00	999.90	1000.00	999.90	1000.00	1000.00	999.91	350	3.50	5	350	100.00
IIFL	NO	18-Apr-2024	974.30	985.80	992.00	985.80	992.00	992.00	988.66	288	2.85	8	288	100.00
IIFL	NS	18-Apr-2024	908.06	911.00	911.00	905.00	906.00	906.00	906.61	526	4.77	11	499	94.87
IIFL	NU	18-Apr-2024	1028.50	1028.50	1028.50	976.00	976.01	976.01	991.87	86	0.85	5	86	100.00
IIFL	NW	18-Apr-2024	1025.00	1025.55	1025.55	1025.55	1025.55	1025.55	1025.55	58	0.59	4	58	100.00
IIFL	NZ	18-Apr-2024	903.00	903.00	903.00	891.18	891.18	891.18	893.96	130	1.16	5	130	100.00
IIFL	Y0	18-Apr-2024	940.10	945.00	948.00	945.00	948.00	945.30	945.14	110	1.04	4	110	100.00
IIFL	Y1	18-Apr-2024	952.55	968.75	968.75	968.75	968.75	968.75	968.75	10	0.10	1	10	100.00
IIFLSEC	EQ	18-Apr-2024	136.30	140.00	145.20	138.40	141.00	141.00	141.81	1007782	1429.14	11603	555146	55.09
IIHFL	N5	18-Apr-2024	929.07	935.00	938.00	932.00	932.01	933.05	933.66	518	4.84	17	482	93.05
IIHFL	N6	18-Apr-2024	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	100	1.12	1	100	100.00
IIHFL	N7	18-Apr-2024	990.00	990.00	999.90	989.98	999.90	999.90	992.78	160	1.59	5	115	71.88
IIHFL	N8	18-Apr-2024	1149.80	1155.00	1155.00	1145.00	1145.00	1145.00	1146.05	100	1.15	7	100	100.00
IIHFL	N9	18-Apr-2024	929.00	949.00	949.00	949.00	949.00	949.00	949.00	1	0.01	1	1	100.00
IITL	EQ	18-Apr-2024	185.65	186.95	186.95	177.00	178.50	179.55	182.62	2623	4.79	148	2378	90.66
IKIO	EQ	18-Apr-2024	292.15	292.90	296.60	290.00	291.50	290.55	293.04	111258	326.03	4443	64565	58.03
IL&FSENGG	BZ	18-Apr-2024	36.65	37.35	37.35	37.35	37.35	37.35	37.35	21242	7.93	28	-	-
IL&FSTRANS	BZ	18-Apr-2024	4.75	4.90	4.90	4.55	4.70	4.55	4.60	163545	7.52	129	-	-
IMAGICAA	EQ	18-Apr-2024	82.00	82.75	85.00	82.10	83.95	82.90	83.36	1924731	1604.54	9215	842794	43.79
IMFA	EQ	18-Apr-2024	685.70	695.00	700.45	665.00	673.25	670.30	681.32	186746	1272.34	17161	82354	44.10
IMPAL	EQ	18-Apr-2024	1035.70	1044.65	1045.20	1024.85	1025.00	1025.45	1035.91	957	9.91	168	764	79.83
IMPEXFERRO	BE	18-Apr-2024	3.75	3.75	3.75	3.70	3.70	3.70	3.72	3270	0.12	26	-	-
INCREDIBLE	BE	18-Apr-2024	39.55	41.40	41.40	39.15	39.85	39.55	40.27	2056	0.83	47	-	-
INDBANK	EQ	18-Apr-2024	47.55	48.75	49.95	47.80	48.05	48.05	48.50	112750	54.68	965	58602	51.98
INDHOTEL	EQ	18-Apr-2024	583.65	588.50	599.10	586.05	595.00	593.40	594.06	1922353	11419.91	41760	976002	50.77
INDIACEM	EQ	18-Apr-2024	226.95	229.40	230.85	220.55	222.80	221.75	225.80	4690823	10591.89	23418	1399755	29.84
INDIAGLYCO	EQ	18-Apr-2024	839.25	850.00	852.45	826.10	836.40	831.35	841.54	43377	365.03	3808	25114	57.90
INDIAMART	EQ	18-Apr-2024	2576.05	2584.00	2615.55	2528.85	2541.85	2539.55	2573.87	166146	4276.39	27973	75990	45.74
INDIANB	EQ	18-Apr-2024	520.10	527.00	528.30	509.10	510.05	511.25	514.52	1923437	9896.48	39734	904893	47.05
INDIANCARD	EQ	18-Apr-2024	263.70	265.10	284.95	263.10	272.00	269.40	275.62	10829	29.85	694	4880	45.06
INDIANHUME	EQ	18-Apr-2024	269.80	273.00	276.50	266.25	268.75	268.05	271.85	33585	91.30	2416	16465	49.02
INDIASHLTR	EQ	18-Apr-2024	596.25	608.85	608.85	577.05	580.90	580.35	588.53	28651	168.62	3515	14960	52.21
INDIFRA	SM	18-Apr-2024	36.00	36.15	37.65	36.15	37.65	37.65	36.67	6000	2.20	3	4000	66.67
INDIGO	EQ	18-Apr-2024	3570.05	3647.00	3677.50	3573.25	3605.05	3590.10	3638.45	962322	35013.57	102505	525212	54.58
INDIGOPNTS	EQ	18-Apr-2024	1321.20	1348.00	1348.00	1308.10	1310.20	1315.65	1320.03	38552	508.90	8878	21076	54.67
INDIGRID	IV	18-Apr-2024	135.26	135.50	138.00	134.51	136.60	136.51	136.45	294687	402.10	1112	261584	88.77
INDIGRID	NB	18-Apr-2024	1060.80	1060.80	1060.80	1060.80	1060.80	1060.80	1060.80	190	2.02	3	190	100.00
INDNIPPON	EQ	18-Apr-2024	694.25	690.00	729.95	690.00	714.00	712.25	714.13	21895	156.36	2812	10549	48.18
INDOAMIN	EQ	18-Apr-2024	138.80	141.55	141.75	135.20	136.70	135.65	137.43	113469	155.94	2919	50489	44.50
INDOBORAX	EQ	18-Apr-2024	174.10	175.90	179.40	171.45	172.30	171.70	174.83	57082	99.80	2854	35123	61.53
INDOCO	EQ	18-Apr-2024	332.75	333.00	337.95	331.00	332.25	331.85	333.99	66112	220.81	7409	31647	47.87
INDORAMA	EQ	18-Apr-2024	44.15	44.40	46.90	43.70	44.30	44.20	45.00	240976	108.45	2092	66578	27.63
INDOSTAR	EQ	18-Apr-2024	243.80	243.80	261.90	241.80	250.00	247.60	251.17	214269	538.18	2405	140649	65.64
INDOTECH	EQ	18-Apr-2024	1432.20	1563.95	1575.40	1523.35	1575.40	1575.40	1565.02	61476	962.11	1793	49869	81.12
INDOTHAI	BE	18-Apr-2024	349.60	349.60	360.00	340.10	345.00	348.10	355.10	9453	33.57	189	-	-
INDOWIND	BE	18-Apr-2024	22.15	22.15	23.20	22.00	22.10	22.30	22.34	192609	43.03	843	-	-
INDRAMEDCO	EQ	18-Apr-2024	231.10	232.60	242.00	230.00	238.95	238.45	235.34	378254	890.19	12539	238228	62.98
INDSWFTLAB	EQ	18-Apr-2024	120.85	122.50	124.00	115.10	116.20	116.55	120.07	547465	657.32	5571	310958	56.80
INDSWFTLTD	BE	18-Apr-2024	23.20	22.05	24.00	22.05	22.25	22.20	22.28	153527	34.20	467	-	-
INDTERRAIN	EQ	18-Apr-2024	73.45	74.80	76.00	73.50	74.00	74.10	74.57	113534	84.67	833	57932	51.03
INDUSINDBK	EQ	18-Apr-2024	1490.95	1502.80	1508.35	1468.15	1478.75	1474.40	1487.10	3856849	57355.30	206217	2220051	57.56
INDUSTOWER	EQ	18-Apr-2024	332.50	335.50	353.85	335.00	346.60	344.40	347.64	40001173	139059.15	263936	16120730	40.30
INFIBEAM	EQ	18-Apr-2024	34.40	35.00	35.00	33.75	33.85	33.85	34.30	26252840	9004.71	32293	9248727	35.23
INFINIUM	SM	18-Apr-2024	227.00	220.00	226.00	218.50	226.00	226.00	222.03	6500	14.43	13	5000	76.92
INFOBEAN	EQ	18-Apr-2024	401.60	401.65	401.95	394.00	397.00	394.50	396.78	11408	45.26	1279	5450	47.77
INFOLLION	SM	18-Apr-2024	200.00	203.95	204.50	199.00	199.50	199.75	201.24	15200	30.59	16	12800	84.21
INFRABEES	EQ	18-Apr-2024	922.93	895.09	895.09	861.16	866.83	863.59	870.24	86586	753.51	4300	61555	71.09
INFRAIETF	EQ	18-Apr-2024	85.19	85.50	86.50	85.00	85.23	85.09	85.78	174521	149.70	1084	57104	32.72
INFY	EQ	18-Apr-2024	1414.45	1421.10	1444.70	1407.50	1429.50	1419.25	1422.24	22107945	314428.52	380213	12759873	57.72
INGERRAND	EQ	18-Apr-2024	3881.30	3899.30	4020.10	3845.40	3970.00	3977.55	3946.93	64067	2528.68	13764	26441	41.27
INM	SM	18-Apr-2024	291.95	295.00	315.00	295.00	302.00	299.35	305.73	22800	69.71	35	15600	68.42
INNOVACAP	EQ	18-Apr-2024	480.45	476.10	488.50	472.60	482.50	478.35	480.06	42241	202.78	5970	20349	48.17
INNOVANA	SM	18-Apr-2024	519.00	500.05	519.00	500.00	500.00	501.50	507.02	1200	6.08	6	800	66.67
INNOVATIVE	ST	18-Apr-2024	7.00	7.00	7.25	6.90	7.20	7.10	7.01	30000	2.10	10	27000	90.00
INOXGREEN	BE	18-Apr-2024	138.00	140.00	141.00	131.10	135.00	132.80	136.10	675387	919.23	4723	-	-
INOXINDIA	EQ	18-Apr-2024	1323.35	1332.00	1359.80	1301.10	1313.25	1307.70	1333.46	428196	5709.81	32503	163564	38.20
INOXWIND	EQ	18-Apr-2024	548.90	547.60	571.95	540.05	555.00	544.30	551.00	1031067	5681.13	22790	457122	44.33
INSECTICID	EQ	18-Apr-2024	574.25	572.50	620.00	541.75	549.80	552.35	585.00	312266	1826.75	26722	82582	26.45
INSPIRE	SM	18-Apr-2024	31.45	31.30	31.30	31.15	31.15	31.15	31.23	6000	1.87	3	6000	100.00
INTELLECT	EQ	18-Apr-2024	1040.45	1026.25	1045.45	1005.00	1016.85	1011.30	1024.19	387717	3970.95	26901	109244	28.18
INTENTECH	BE	18-Apr-2024	119.50	119.85	122.50	118.15	120.00	120.10	120.28	21653	26.04	136	-	-
INTLCONV	EQ	18-Apr-2024	86.65	86.60	88.50	83.90	84.60	84.35	85.55	241723	206.80	3183	158948	65.76
INVENTURE	BE	18-Apr-2024	2.35	2.30	2.40	2.30	2.35	2.35	2.33	1479660	34.48	389	-	-
IOB	EQ	18-Apr-2024	62.00	62.20	63.95	61.15	61.70	61.50	62.64	13793708	8640.26	34665	3483005	25.25
IOC	EQ	18-Apr-2024	169.00	172.30	175.10	168.05	170.00	169.00	172.27	29756025	51261.09	124041	10405109	34.97
IOLCP	EQ	18-Apr-2024	391.20	392.90	397.90	388.00	390.00	389.05	392.72	175535	689.37	10760	65413	37.26
IONEXCHANG	EQ	18-Apr-2024	571.65	573.85	584.45	554.25	557.55	558.95	571.20	345574	1973.92	22782	166261	48.11
IPCALAB	EQ	18-Apr-2024	1341.50	1354.55	1374.60	1335.00	1370.00	1352.30	1351.75	985533	13321.96	40369	564146	57.24
IPL	EQ	18-Apr-2024	231.50	233.20	241.00	222.95	231.20	231.10	231.77	1091488	2529.76	10817	699132	64.05
IRB	EQ	18-Apr-2024	65.85	67.15	67.55	65.00	65.30	65.30	66.32	16692921	11071.47	46806	6674252	39.98
IRBINVIT	IV	18-Apr-2024	67.53	67.54	67.98	67.17	67.49	67.24	67.36	537915	362.31	3681	524576	97.52
IRCON	EQ	18-Apr-2024	220.50	222.80	226.45	219.05	221.80	221.60	222.99	6491137	14474.35	53926	2699810	41.59
IRCTC	EQ	18-Apr-2024	1016.45	1022.40	1033.50	988.00	998.50	992.95	1010.95	2259164	22838.96	75840	652403	28.88
IREDA	EQ	18-Apr-2024	160.05	164.00	169.70	162.50	163.30	163.15	165.96	30562725	50722.24	157423	10239054	33.50
IREDA	N6	18-Apr-2024	1284.00	1281.90	1281.90	1279.00	1279.00	1280.31	1280.32	22	0.28	2	22	100.00
IREDA	N7	18-Apr-2024	1139.00	1150.00	1150.00	1149.99	1149.99	1149.99	1149.99	15	0.17	4	15	100.00
IRFC	EQ	18-Apr-2024	141.70	143.40	145.45	141.60	142.10	141.95	143.73	24827547	35685.32	116882	7995873	32.21
IRFC	N2	18-Apr-2024	1103.35	1108.40	1115.00	1080.10	1108.00	1107.62	1104.97	2989	33.03	20	2778	92.94
IRFC	N8	18-Apr-2024	1200.00	1199.00	1199.00	1198.00	1198.00	1198.00	1198.63	8	0.10	2	8	100.00
IRFC	NA	18-Apr-2024	1136.40	1159.90	1160.00	1142.20	1150.00	1143.27	1143.64	169	1.93	7	164	97.04
IRFC	NC	18-Apr-2024	1252.50	1239.99	1240.00	1239.99	1240.00	1240.00	1240.00	160	1.98	2	160	100.00
IRFC	NE	18-Apr-2024	1150.10	1155.00	1170.00	1153.00	1169.90	1167.27	1155.43	564	6.52	10	544	96.45
IRFC	NI	18-Apr-2024	1067.09	1055.10	1055.10	1055.10	1055.10	1055.10	1055.10	79	0.83	2	79	100.00
IRFC	NJ	18-Apr-2024	1146.01	1148.00	1148.00	1147.00	1147.00	1147.00	1147.00	1015	11.64	5	1015	100.00
IRFC	NK	18-Apr-2024	1221.99	1224.99	1224.99	1210.00	1210.00	1210.29	1210.30	261	3.16	5	260	99.62
IRFC	NO	18-Apr-2024	1156.05	1146.10	1146.10	1145.00	1145.00	1145.00	1145.02	150	1.72	6	150	100.00
IRIS	EQ	18-Apr-2024	127.45	131.90	135.50	129.50	130.40	130.15	131.72	40535	53.39	1537	21120	52.10
IRISDOREME	EQ	18-Apr-2024	79.20	80.75	80.75	77.80	78.20	78.05	78.78	66886	52.69	412	37202	55.62
IRMENERGY	EQ	18-Apr-2024	465.00	470.00	475.20	464.00	464.30	465.85	468.22	54145	253.52	5661	31522	58.22
ISEC	EQ	18-Apr-2024	712.35	722.40	722.40	701.00	703.15	703.55	711.61	950359	6762.85	13492	618425	65.07
ISFT	EQ	18-Apr-2024	116.25	115.80	122.40	114.15	115.15	116.05	118.23	45867	54.23	1169	20408	44.49
ISGEC	EQ	18-Apr-2024	1001.15	1006.40	1015.70	977.95	993.70	986.20	998.64	68227	681.34	6140	37169	54.48
ISHAN	ST	18-Apr-2024	2.30	2.40	2.40	2.40	2.40	2.40	2.40	144000	3.46	3	144000	100.00
ISMTLTD	EQ	18-Apr-2024	102.80	106.00	106.00	99.90	101.35	100.90	102.88	961038	988.75	6592	429431	44.68
IT	EQ	18-Apr-2024	35.49	35.55	35.94	35.40	35.59	35.52	35.58	222362	79.11	1026	140866	63.35
ITALIANE	SM	18-Apr-2024	35.80	34.00	35.60	34.00	35.60	35.00	34.98	16000	5.60	8	12000	75.00
ITBEES	EQ	18-Apr-2024	35.64	35.90	36.45	35.50	35.74	35.56	35.73	15586463	5569.48	38626	10672228	68.47
ITC	EQ	18-Apr-2024	425.90	426.00	426.90	417.65	419.75	418.85	421.58	21312388	89848.44	204523	10918231	51.23
ITDC	EQ	18-Apr-2024	626.85	633.60	642.30	617.00	618.00	619.60	626.02	58771	367.92	3076	31326	53.30
ITDCEM	EQ	18-Apr-2024	357.15	361.00	366.10	349.70	355.95	352.80	359.51	718364	2582.60	26131	414044	57.64
ITETF	EQ	18-Apr-2024	33.97	34.16	34.48	33.85	34.37	33.93	34.06	172548	58.76	1146	127138	73.68
ITETFADD	EQ	18-Apr-2024	33.93	34.33	34.49	33.62	34.42	33.83	34.02	88823	30.22	1061	71288	80.26
ITI	EQ	18-Apr-2024	253.90	255.90	261.50	250.00	252.00	251.85	256.62	767159	1968.72	17412	159570	20.80
ITIETF	EQ	18-Apr-2024	35.54	36.36	36.36	35.40	35.63	35.48	35.68	662644	236.40	2766	379224	57.23
IVC	EQ	18-Apr-2024	9.85	9.70	10.30	9.70	9.95	9.95	10.06	719944	72.39	1627	514027	71.40
IVP	BE	18-Apr-2024	173.00	173.00	173.00	170.00	171.10	171.10	170.27	6478	11.03	30	-	-
IVZINGOLD	EQ	18-Apr-2024	6527.65	6591.00	6591.00	6466.00	6500.00	6500.15	6505.42	293	19.06	82	252	86.01
IVZINNIFTY	EQ	18-Apr-2024	2479.26	2477.81	2493.35	2462.55	2471.10	2471.09	2472.11	19	0.47	9	14	73.68
IWEL	BE	18-Apr-2024	5952.70	6039.00	6135.00	5805.00	5805.00	5901.05	6033.59	12471	752.45	1123	-	-
IZMO	EQ	18-Apr-2024	300.20	303.90	306.55	292.25	293.60	295.00	299.24	39740	118.92	601	30444	76.61
J&KBANK	EQ	18-Apr-2024	130.30	130.85	133.45	129.90	131.00	131.15	131.02	3362760	4405.98	20678	1446531	43.02
JAGRAN	EQ	18-Apr-2024	101.65	102.00	104.40	100.25	100.70	100.85	101.33	244845	248.10	3745	131662	53.77
JAGSNPHARM	EQ	18-Apr-2024	321.45	324.95	335.00	319.05	324.00	323.15	327.42	107585	352.26	7179	48666	45.23
JAIBALAJI	BE	18-Apr-2024	1002.70	1002.00	1034.10	1001.10	1020.00	1025.70	1024.73	65085	666.94	2106	-	-
JAICORPLTD	EQ	18-Apr-2024	291.75	292.00	302.75	292.00	298.30	297.60	297.36	476889	1418.09	6554	191056	40.06
JAIPURKURT	BE	18-Apr-2024	49.95	51.20	51.20	49.15	50.00	50.45	50.43	41084	20.72	63	-	-
JALAN	SM	18-Apr-2024	4.45	4.50	4.50	4.25	4.40	4.40	4.32	81000	3.50	17	63000	77.78
JAMNAAUTO	EQ	18-Apr-2024	131.15	132.20	135.15	130.00	131.50	130.70	133.13	4028410	5363.05	20717	1512886	37.56
JASH	EQ	18-Apr-2024	1694.40	1710.00	1740.00	1684.05	1703.00	1695.90	1707.73	10297	175.84	1463	6041	58.67
JAYAGROGN	EQ	18-Apr-2024	232.65	236.40	248.00	232.75	242.05	240.60	241.89	81801	197.87	2760	44727	54.68
JAYBARMARU	EQ	18-Apr-2024	117.70	118.90	120.50	115.25	116.45	116.15	117.94	87452	103.14	2848	53185	60.82
JAYNECOIND	EQ	18-Apr-2024	50.90	51.95	52.00	50.90	51.55	51.45	51.36	215825	110.85	789	150885	69.91
JAYSREETEA	EQ	18-Apr-2024	99.95	100.60	102.75	100.60	101.10	101.55	101.55	49674	50.44	375	30455	61.31
JBCHEPHARM	EQ	18-Apr-2024	1794.80	1790.00	1804.00	1770.00	1794.95	1797.80	1782.38	374875	6681.69	13087	321778	85.84
JBMA	EQ	18-Apr-2024	1744.30	1773.20	1796.00	1751.25	1763.15	1758.85	1769.74	130913	2316.83	13408	68638	52.43
JCHAC	EQ	18-Apr-2024	1145.65	1150.20	1164.10	1125.05	1130.00	1137.85	1141.67	25664	293.00	3374	12859	50.11
JETAIRWAYS	BZ	18-Apr-2024	48.40	49.20	49.20	48.50	48.70	48.55	48.73	23306	11.36	304	-	-
JETFREIGHT	EQ	18-Apr-2024	14.00	14.40	14.65	13.75	13.85	13.80	14.07	229410	32.29	1167	158228	68.97
JFLLIFE	SM	18-Apr-2024	39.95	39.95	40.10	38.10	39.30	39.30	39.36	8000	3.15	4	6000	75.00
JGCHEM	EQ	18-Apr-2024	221.85	224.75	227.00	218.25	218.80	220.05	222.47	234138	520.89	6957	125529	53.61
JHS	BE	18-Apr-2024	17.90	17.80	17.80	17.55	17.55	17.55	17.58	59685	10.49	133	-	-
JINDALPHOT	EQ	18-Apr-2024	595.20	606.90	612.00	581.30	596.00	594.85	596.55	6572	39.21	923	3159	48.07
JINDALPOLY	EQ	18-Apr-2024	552.85	552.85	562.00	532.95	538.10	539.25	547.98	66367	363.68	6757	20499	30.89
JINDALSAW	EQ	18-Apr-2024	479.65	485.00	496.00	477.90	486.00	483.45	486.99	636398	3099.21	17831	344280	54.10
JINDALSTEL	EQ	18-Apr-2024	901.80	906.15	936.00	899.20	913.00	905.85	919.78	3288107	30243.19	75446	903557	27.48
JINDRILL	EQ	18-Apr-2024	758.85	775.00	805.00	735.65	751.05	744.85	767.36	220611	1692.89	21849	65479	29.68
JINDWORLD	EQ	18-Apr-2024	331.00	333.60	336.50	322.95	327.80	326.25	330.22	83260	274.94	3154	69203	83.12
JIOFIN	EQ	18-Apr-2024	361.85	369.15	384.40	367.00	379.95	378.40	379.83	75356224	286222.22	499870	26040396	34.56
JISLDVREQS	EQ	18-Apr-2024	33.65	34.35	34.90	32.55	32.65	32.80	33.87	85230	28.87	661	25539	29.96
JISLJALEQS	EQ	18-Apr-2024	57.00	57.55	57.85	55.30	56.25	55.95	56.76	3374975	1915.49	7837	1416139	41.96
JITFINFRA	BE	18-Apr-2024	613.10	639.90	643.75	635.00	643.75	643.75	642.04	99513	638.91	724	-	-
JKCEMENT	EQ	18-Apr-2024	4203.15	4203.15	4250.80	4106.30	4150.00	4124.15	4199.22	230465	9677.74	19321	175677	76.23
JKIL	EQ	18-Apr-2024	612.20	612.20	622.00	609.55	612.00	611.30	613.74	83361	511.62	10945	45278	54.32
JKLAKSHMI	EQ	18-Apr-2024	813.15	815.90	825.00	803.40	805.00	807.70	815.68	97005	791.25	7680	40910	42.17
JKPAPER	EQ	18-Apr-2024	356.60	358.40	365.55	352.45	354.65	354.50	360.31	904789	3260.07	25724	519457	57.41
JKTYRE	EQ	18-Apr-2024	409.55	413.00	413.95	403.90	406.15	405.45	408.64	376972	1540.46	21002	244584	64.88
JLHL	EQ	18-Apr-2024	1256.55	1246.00	1270.00	1240.95	1257.85	1252.15	1254.12	37201	466.55	8875	21778	58.54
JMA	BE	18-Apr-2024	101.60	103.65	103.65	99.00	99.95	99.45	100.44	12062	12.12	199	-	-
JMFINANCIL	EQ	18-Apr-2024	81.90	82.05	82.55	79.40	79.90	79.75	80.92	2013865	1629.67	11643	1027574	51.02
JOCIL	EQ	18-Apr-2024	184.20	184.65	187.95	183.55	184.20	184.35	184.98	5414	10.01	185	3632	67.09
JPASSOCIAT	EQ	18-Apr-2024	20.95	21.00	22.00	20.80	21.35	21.40	21.44	26397941	5658.81	14408	9919657	37.58
JPOLYINVST	EQ	18-Apr-2024	644.20	655.00	665.95	651.00	651.30	652.85	656.97	3767	24.75	775	2218	58.88
JPPOWER	BE	18-Apr-2024	17.20	17.35	17.75	17.10	17.35	17.20	17.39	14517686	2524.31	25694	-	-
JSFB	EQ	18-Apr-2024	445.65	443.25	457.00	443.25	449.00	450.40	450.67	112737	508.08	9927	56804	50.39
JSL	EQ	18-Apr-2024	673.45	683.00	691.25	665.20	683.00	674.90	681.01	2336033	15908.68	75724	1080548	46.26
JSLL	SM	18-Apr-2024	1026.20	1049.95	1088.00	1046.50	1068.00	1058.35	1067.17	27360	291.98	119	18180	66.45
JSWENERGY	EQ	18-Apr-2024	602.05	602.05	633.00	602.05	627.30	628.50	622.47	5774203	35942.60	93699	2703041	46.81
JSWHL	EQ	18-Apr-2024	6887.70	6924.90	6947.00	6739.30	6847.00	6768.05	6847.01	2908	199.11	1197	1089	37.45
JSWINFRA	EQ	18-Apr-2024	237.10	237.20	244.30	236.80	239.30	239.65	241.35	2934012	7081.19	27521	1408739	48.01
JSWSTEEL	EQ	18-Apr-2024	845.25	846.10	858.00	841.70	849.00	844.80	849.46	3437879	29203.45	121262	1223286	35.58
JTEKTINDIA	EQ	18-Apr-2024	171.35	171.50	172.70	168.20	169.75	169.25	170.75	153030	261.30	4311	60582	39.59
JTLIND	EQ	18-Apr-2024	209.95	210.00	214.50	208.25	208.60	210.05	211.70	922889	1953.72	14395	409962	44.42
JUBLFOOD	EQ	18-Apr-2024	444.70	448.00	449.95	440.30	443.90	441.90	445.58	3360043	14971.63	48575	2294499	68.29
JUBLINDS	EQ	18-Apr-2024	1178.35	1217.95	1237.25	1180.90	1237.25	1235.15	1230.50	19421	238.97	1116	11728	60.39
JUBLINGREA	EQ	18-Apr-2024	538.40	540.00	549.30	526.25	531.25	531.20	538.54	453697	2443.36	15585	194392	42.85
JUBLPHARMA	EQ	18-Apr-2024	671.80	685.00	724.40	677.10	706.80	700.70	704.64	2364472	16661.12	78017	556190	23.52
JUNIORBEES	EQ	18-Apr-2024	660.93	680.75	680.75	657.01	662.51	659.72	665.53	229165	1525.15	7914	116302	50.75
JUNIPER	EQ	18-Apr-2024	467.00	467.95	477.95	460.25	468.00	465.35	469.89	132337	621.84	5750	68329	51.63
JUSTDIAL	EQ	18-Apr-2024	891.10	950.05	1025.00	940.00	1010.35	1009.35	998.27	11097275	110780.95	264521	1200945	10.82
JWL	EQ	18-Apr-2024	371.30	375.90	385.00	374.15	377.90	376.00	379.99	820485	3117.80	25713	341503	41.62
JYOTHYLAB	EQ	18-Apr-2024	413.45	415.55	420.20	412.55	413.65	414.50	416.67	322614	1344.24	15485	107609	33.36
JYOTI-RE	BE	18-Apr-2024	6.70	7.30	9.35	6.10	8.45	8.20	8.33	3698999	308.17	4078	-	-
JYOTICNC	EQ	18-Apr-2024	710.40	724.90	745.90	723.05	743.50	740.50	742.77	589121	4375.79	18378	373238	63.36
JYOTISTRUC	BE	18-Apr-2024	22.25	22.60	23.35	22.60	23.35	23.30	23.30	8398546	1956.73	2867	-	-
K2INFRA	ST	18-Apr-2024	147.60	150.00	154.95	143.00	154.50	153.20	152.00	130800	198.81	89	121200	92.66
KABRAEXTRU	EQ	18-Apr-2024	314.20	318.00	346.00	318.00	332.05	331.45	335.11	379355	1271.24	29305	92289	24.33
KAJARIACER	EQ	18-Apr-2024	1226.75	1232.80	1255.95	1215.00	1224.85	1226.90	1236.60	610946	7554.96	14618	527803	86.39
KAKATCEM	EQ	18-Apr-2024	211.10	214.55	218.10	211.25	211.50	211.90	215.42	5068	10.92	261	4053	79.97
KALAMANDIR	EQ	18-Apr-2024	212.85	214.30	218.05	211.90	215.00	213.35	214.75	170434	366.01	6956	63259	37.12
KALYANIFRG	EQ	18-Apr-2024	436.60	437.00	440.00	426.00	436.50	434.90	436.59	1221	5.33	194	676	55.36
KALYANKJIL	EQ	18-Apr-2024	413.25	417.40	422.20	400.00	407.00	402.15	409.22	1500527	6140.42	43880	978298	65.20
KAMATHOTEL	EQ	18-Apr-2024	290.45	301.00	304.50	292.05	297.50	295.85	301.28	81185	244.60	1746	49433	60.89
KAMDHENU	EQ	18-Apr-2024	525.70	529.75	540.00	515.05	520.30	521.70	527.99	71124	375.53	3397	32740	46.03
KAMOPAINTS	EQ	18-Apr-2024	173.75	173.95	176.70	170.10	171.35	170.80	173.54	145301	252.15	7076	64401	44.32
KANANIIND	BE	18-Apr-2024	4.10	4.05	4.05	4.05	4.05	4.05	4.05	45318	1.84	138	-	-
KANORICHEM	EQ	18-Apr-2024	125.90	126.50	129.80	124.45	126.80	126.50	127.45	61055	77.81	1498	29478	48.28
KANPRPLA	EQ	18-Apr-2024	112.85	112.85	114.00	107.00	107.40	108.95	110.27	11758	12.97	220	8748	74.40
KANSAINER	EQ	18-Apr-2024	272.55	275.10	276.20	271.35	273.50	273.45	273.72	480620	1315.54	9322	414759	86.30
KAPSTON	EQ	18-Apr-2024	287.55	288.00	294.45	287.05	293.00	288.45	290.26	24570	71.32	1136	17043	69.37
KARMAENG	BE	18-Apr-2024	68.60	68.60	69.10	68.60	69.00	69.00	68.95	1332	0.92	34	-	-
KARNIKA	SM	18-Apr-2024	292.50	300.00	300.00	298.00	298.00	298.00	299.00	3200	9.57	2	3200	100.00
KARURVYSYA	EQ	18-Apr-2024	189.20	188.50	193.75	187.30	189.30	188.55	190.95	1629135	3110.79	25146	687975	42.23
KAUSHALYA	EQ	18-Apr-2024	804.90	806.00	809.95	765.00	765.40	767.75	781.31	1424	11.13	318	647	45.44
KAVVERITEL	EQ	18-Apr-2024	12.70	13.00	13.15	12.75	12.75	12.85	12.89	17934	2.31	190	10327	57.58
KAYA	EQ	18-Apr-2024	327.30	326.30	359.75	326.30	353.00	352.50	344.03	35814	123.21	1045	29138	81.36
KAYNES	EQ	18-Apr-2024	2466.50	2500.00	2627.70	2475.20	2525.40	2548.80	2559.94	253554	6490.83	33593	133106	52.50
KBCGLOBAL	EQ	18-Apr-2024	1.90	1.90	1.95	1.85	1.90	1.90	1.89	10909452	206.60	2283	4449324	40.78
KCEIL	SM	18-Apr-2024	207.75	217.90	218.10	217.90	218.10	218.10	217.97	30000	65.39	13	28000	93.33
KCK	ST	18-Apr-2024	80.00	78.40	84.00	78.40	84.00	84.00	82.59	72000	59.46	14	60000	83.33
KCP	EQ	18-Apr-2024	174.05	174.10	176.70	169.00	169.40	169.35	172.66	280216	483.82	9172	150770	53.80
KCPSUGIND	EQ	18-Apr-2024	35.60	35.95	37.95	35.90	37.40	37.25	36.98	490508	181.38	3029	229969	46.88
KDDL	EQ	18-Apr-2024	2557.75	2557.75	2663.90	2529.00	2653.00	2631.90	2627.17	14709	386.43	4150	5876	39.95
KDL	SM	18-Apr-2024	835.50	835.00	877.25	835.00	877.25	877.25	860.38	12400	106.69	29	11200	90.32
KEC	EQ	18-Apr-2024	701.30	704.85	711.55	699.30	702.00	701.30	702.85	346352	2434.35	19553	180453	52.10
KECL	EQ	18-Apr-2024	114.00	115.50	117.15	111.45	112.20	112.25	114.14	213432	243.60	3103	125247	58.68
KEEPLEARN	EQ	18-Apr-2024	4.00	4.10	4.10	3.80	3.80	3.90	3.92	19129	0.75	63	17683	92.44
KEI	EQ	18-Apr-2024	3849.20	3842.05	3927.75	3771.95	3800.00	3792.70	3846.98	369685	14221.71	52892	180564	48.84
KEL	SM	18-Apr-2024	150.00	152.70	153.80	151.00	151.00	151.00	152.08	7200	10.95	6	7200	100.00
KELLTONTEC	EQ	18-Apr-2024	98.05	98.85	101.75	98.10	98.95	98.55	99.70	1290897	1287.06	10912	478280	37.05
KERNEX	EQ	18-Apr-2024	562.75	582.00	582.00	558.05	562.00	562.85	568.42	9082	51.62	598	6358	70.01
KESORAMIND	EQ	18-Apr-2024	168.50	167.55	171.30	166.85	167.50	167.30	168.92	542753	916.81	4693	245409	45.22
KEYFINSERV	BE	18-Apr-2024	184.75	185.00	186.00	175.55	178.70	175.70	177.78	4537	8.07	125	-	-
KFINTECH	EQ	18-Apr-2024	618.55	594.05	639.80	592.00	625.40	625.95	626.00	557591	3490.50	38870	275707	49.45
KHADIM	EQ	18-Apr-2024	342.20	342.25	355.30	340.50	351.95	350.40	348.09	39992	139.21	1753	27010	67.54
KHAICHEM	EQ	18-Apr-2024	72.40	72.65	73.95	71.50	72.50	71.85	72.82	104434	76.05	1093	65553	62.77
KHAITANLTD	EQ	18-Apr-2024	66.65	66.65	69.95	65.10	66.60	66.35	67.85	3782	2.57	111	2094	55.37
KHANDSE	EQ	18-Apr-2024	29.85	30.10	30.55	29.50	30.30	30.00	30.02	10255	3.08	81	8301	80.95
KHFM	SM	18-Apr-2024	68.05	69.00	69.75	69.00	69.75	69.75	69.27	9300	6.44	3	0	0.00
KICL	EQ	18-Apr-2024	3908.15	3926.80	3969.95	3870.00	3900.00	3888.55	3916.71	2291	89.73	622	1227	53.56
KILITCH	EQ	18-Apr-2024	349.30	342.20	358.85	342.20	351.00	350.90	353.30	4891	17.28	366	2711	55.43
KIMS	EQ	18-Apr-2024	1952.65	1921.15	1999.90	1908.00	1943.00	1947.90	1952.67	192327	3755.51	13504	137173	71.32
KINGFA	EQ	18-Apr-2024	1783.90	1783.90	1847.00	1770.10	1770.10	1786.85	1812.28	5247	95.09	1110	2688	51.23
KIOCL	EQ	18-Apr-2024	431.30	434.20	441.65	426.10	434.00	429.20	434.87	141669	616.08	9951	52686	37.19
KIRIINDUS	EQ	18-Apr-2024	362.80	365.60	370.20	359.00	360.50	360.45	363.36	145268	527.85	12474	53619	36.91
KIRLOSBROS	EQ	18-Apr-2024	1207.55	1207.95	1213.45	1164.05	1175.00	1172.15	1190.06	67094	798.46	11583	23456	34.96
KIRLOSENG	EQ	18-Apr-2024	894.85	892.65	904.00	881.60	890.55	893.05	894.64	157670	1410.58	18687	81285	51.55
KIRLOSIND	EQ	18-Apr-2024	4272.95	4275.35	4331.90	4182.45	4225.95	4215.80	4248.13	3056	129.82	706	1995	65.28
KIRLPNU	EQ	18-Apr-2024	742.50	746.30	750.00	734.75	742.00	744.65	743.91	54842	407.97	7284	33296	60.71
KITEX	EQ	18-Apr-2024	195.45	195.50	200.90	194.60	194.80	195.05	196.49	110643	217.41	4888	57290	51.78
KKCL	EQ	18-Apr-2024	721.05	725.00	725.00	698.95	704.00	706.30	714.23	27949	199.62	2860	17442	62.41
KLL	SM	18-Apr-2024	93.50	95.50	97.50	92.60	92.60	93.55	95.41	115200	109.91	72	76800	66.67
KMSUGAR	EQ	18-Apr-2024	30.05	35.70	36.05	34.00	36.05	36.05	35.76	5923563	2118.08	9384	2988622	50.45
KNAGRI	SM	18-Apr-2024	127.80	130.00	133.00	127.00	127.00	127.40	128.65	11200	14.41	14	9600	85.71
KNRCON	EQ	18-Apr-2024	261.30	263.00	265.65	259.50	262.00	261.10	261.90	576765	1510.57	17573	290824	50.42
KODYTECH	SM	18-Apr-2024	865.30	895.70	904.00	895.70	900.00	900.00	898.22	4000	35.93	5	3200	80.00
KOHINOOR	EQ	18-Apr-2024	40.85	40.85	41.65	40.75	40.90	40.85	40.97	81488	33.38	650	58290	71.53
KOKUYOCMLN	EQ	18-Apr-2024	126.90	128.80	129.45	125.05	126.25	126.05	126.97	57563	73.09	1587	33604	58.38
KOLTEPATIL	EQ	18-Apr-2024	548.05	552.70	562.50	526.75	536.10	534.85	549.72	230497	1267.10	13422	86112	37.36
KONSTELEC	SM	18-Apr-2024	187.85	190.05	196.80	190.05	193.90	192.90	193.40	66000	127.64	29	40000	60.61
KONTOR	SM	18-Apr-2024	78.70	75.00	77.00	74.10	77.00	76.95	75.43	7200	5.43	6	6000	83.33
KOPRAN	EQ	18-Apr-2024	266.95	265.60	273.10	263.20	265.75	266.25	268.02	265508	711.62	10622	89344	33.65
KORE	SM	18-Apr-2024	402.05	406.80	406.80	387.05	395.00	397.50	395.43	10500	41.52	21	7000	66.67
KOTAKBANK	EQ	18-Apr-2024	1792.60	1790.05	1813.00	1783.10	1786.95	1786.75	1799.22	4250740	76480.36	151438	2426559	57.09
KOTARISUG	EQ	18-Apr-2024	56.90	56.90	58.80	56.05	57.20	56.65	57.57	178146	102.56	2453	94011	52.77
KOTHARIPET	EQ	18-Apr-2024	135.25	135.25	137.70	130.50	130.55	131.10	133.31	108139	144.17	2637	63664	58.87
KOTHARIPRO	EQ	18-Apr-2024	129.75	133.85	133.85	126.00	128.65	126.90	128.24	12373	15.87	588	7649	61.82
KOTYARK	SM	18-Apr-2024	1174.50	1187.00	1199.95	1140.00	1154.00	1152.85	1162.26	18800	218.50	91	14800	78.72
KPIGREEN	EQ	18-Apr-2024	1690.10	1718.80	1774.60	1715.00	1774.60	1767.00	1767.02	984820	17401.98	23283	357100	36.26
KPIL	EQ	18-Apr-2024	1159.90	1105.00	1197.50	1105.00	1181.00	1177.80	1171.86	390824	4579.91	34368	127162	32.54
KPITTECH	EQ	18-Apr-2024	1410.75	1416.80	1419.90	1390.00	1398.00	1397.60	1405.90	604718	8501.73	48144	346217	57.25
KPRMILL	EQ	18-Apr-2024	831.50	825.00	845.00	825.00	830.00	832.45	837.77	190458	1595.59	22403	82938	43.55
KRBL	EQ	18-Apr-2024	295.45	300.00	300.00	288.35	289.95	290.85	295.00	488166	1440.10	13002	295698	60.57
KREBSBIO	EQ	18-Apr-2024	71.40	72.00	74.15	71.15	73.40	73.35	72.93	3184	2.32	87	2283	71.70
KRIDHANINF	BE	18-Apr-2024	4.75	4.55	4.95	4.55	4.85	4.80	4.79	183820	8.81	264	-	-
KRISHANA	EQ	18-Apr-2024	235.65	239.20	242.65	230.00	237.00	239.15	237.27	77591	184.10	1440	59011	76.05
KRISHCA	SM	18-Apr-2024	221.20	222.00	228.00	216.50	224.00	224.25	222.76	22500	50.12	38	18500	82.22
KRISHIVAL	SM	18-Apr-2024	245.00	251.00	251.00	251.00	251.00	251.00	251.00	500	1.26	1	500	100.00
KRISHNADEF	SM	18-Apr-2024	462.55	462.55	469.00	440.00	450.00	442.60	453.63	38500	174.65	70	26500	68.83
KRITI	EQ	18-Apr-2024	136.15	136.55	138.00	133.00	135.20	133.90	135.87	27631	37.54	1233	17147	62.06
KRITIKA	BE	18-Apr-2024	19.25	19.60	19.60	19.60	19.60	19.60	19.60	673193	131.95	690	-	-
KRITINUT	EQ	18-Apr-2024	102.85	106.00	106.00	101.20	103.50	101.90	103.75	55900	58.00	2836	17825	31.89
KRSNAA	EQ	18-Apr-2024	584.70	594.00	594.95	582.00	582.00	584.25	589.10	57823	340.63	3179	34650	59.92
KRYSTAL	EQ	18-Apr-2024	973.00	973.00	975.00	825.00	826.50	825.80	877.50	2694070	23640.47	51392	578271	21.46
KSB	EQ	18-Apr-2024	4303.65	4305.70	4545.45	4305.70	4545.45	4507.75	4452.89	78887	3512.75	12864	49079	62.21
KSCL	EQ	18-Apr-2024	680.80	680.55	703.15	680.00	685.60	685.05	690.13	82948	572.45	10057	41494	50.02
KSHITIJPOL	BE	18-Apr-2024	5.05	5.05	5.10	5.05	5.10	5.10	5.06	36877	1.87	122	-	-
KSL	EQ	18-Apr-2024	872.40	875.00	897.00	843.00	855.00	851.75	866.58	75485	654.14	9361	36392	48.21
KSOLVES	EQ	18-Apr-2024	1098.10	1081.00	1130.00	1081.00	1090.00	1093.45	1101.53	33589	369.99	5471	17975	53.51
KTKBANK	EQ	18-Apr-2024	225.80	226.90	228.85	225.00	226.10	225.60	226.59	1025009	2322.57	18227	597931	58.33
KTL	SM	18-Apr-2024	53.00	53.00	53.60	52.25	52.25	52.25	52.84	21000	11.10	7	18000	85.71
KUANTUM	EQ	18-Apr-2024	152.55	153.35	155.95	150.35	152.85	152.40	153.42	60931	93.48	2145	32431	53.23
L&TFH	EQ	18-Apr-2024	161.55	162.15	165.70	160.55	161.45	161.30	163.55	3932551	6431.73	33151	1946572	49.50
LAGNAM	BE	18-Apr-2024	124.40	128.95	130.60	120.05	130.60	128.30	127.75	30265	38.66	139	-	-
LAKPRE	BZ	18-Apr-2024	4.25	4.25	4.35	4.05	4.05	4.05	4.07	28518	1.16	29	-	-
LAL	BE	18-Apr-2024	27.95	27.40	27.40	27.40	27.40	27.40	27.40	7931	2.17	115	-	-
LALPATHLAB	EQ	18-Apr-2024	2327.40	2324.00	2327.00	2235.00	2249.80	2244.60	2278.64	353410	8052.96	33596	133193	37.69
LAMBODHARA	EQ	18-Apr-2024	149.95	149.50	164.00	149.50	152.30	152.25	157.00	74848	117.51	2213	25956	34.68
LANCORHOL	BE	18-Apr-2024	51.25	53.75	53.75	50.00	52.70	51.25	51.67	66657	34.44	247	-	-
LANDMARK	EQ	18-Apr-2024	769.00	772.00	782.95	760.00	764.00	764.85	773.08	45532	352.00	4238	26856	58.98
LAOPALA	EQ	18-Apr-2024	323.05	323.15	328.35	320.10	321.00	321.75	324.82	86284	280.27	6147	37314	43.25
LASA	EQ	18-Apr-2024	25.75	25.30	26.00	25.00	25.15	25.10	25.45	56476	14.37	423	32981	58.40
LATENTVIEW	EQ	18-Apr-2024	527.45	531.00	532.80	513.10	515.00	515.85	524.63	453571	2379.59	20713	195501	43.10
LATTEYS	BE	18-Apr-2024	15.80	15.80	15.80	15.50	15.50	15.50	15.52	44228	6.87	90	-	-
LAURUSLABS	EQ	18-Apr-2024	443.15	444.00	446.10	429.80	433.00	431.40	440.09	1453958	6398.78	26816	418834	28.81
LAWSIKHO	SM	18-Apr-2024	226.90	237.95	251.00	232.95	250.00	248.90	242.88	66000	160.30	62	47000	71.21
LAXMICOT	EQ	18-Apr-2024	29.60	29.60	35.50	29.60	35.50	35.10	34.04	1085115	369.39	3718	499801	46.06
LAXMIMACH	EQ	18-Apr-2024	17061.00	17200.10	17270.05	16540.75	16760.00	16763.95	17017.92	12498	2126.90	2461	8191	65.54
LCCINFOTEC	BE	18-Apr-2024	2.00	2.00	2.00	1.95	1.95	1.95	1.99	33213	0.66	47	-	-
LEMERITE	SM	18-Apr-2024	65.10	65.15	68.20	65.15	65.75	65.75	67.12	35200	23.63	22	22400	63.64
LEMONTREE	EQ	18-Apr-2024	137.30	138.05	138.85	134.00	134.90	134.35	135.99	4895136	6656.76	38623	3084098	63.00
LEXUS	EQ	18-Apr-2024	44.45	45.00	46.35	44.00	44.20	44.20	45.24	51432	23.27	524	25835	50.23
LFIC	BE	18-Apr-2024	183.00	183.80	190.00	175.50	175.50	176.20	179.85	2231	4.01	41	-	-
LGBBROSLTD	EQ	18-Apr-2024	1302.15	1309.85	1325.00	1278.70	1293.00	1286.35	1308.10	25860	338.28	4249	12853	49.70
LGBFORGE	EQ	18-Apr-2024	10.10	10.10	10.50	10.00	10.45	10.35	10.26	220818	22.65	918	145231	65.77
LGHL	EQ	18-Apr-2024	278.70	278.70	280.30	265.50	265.50	272.20	276.36	6560	18.13	881	1148	17.50
LIBAS	EQ	18-Apr-2024	18.85	18.60	19.40	18.60	19.10	19.00	19.09	61571	11.75	407	32755	53.20
LIBERTSHOE	BE	18-Apr-2024	310.95	323.00	326.45	310.95	320.00	319.75	322.79	59018	190.51	629	-	-
LICHSGFIN	EQ	18-Apr-2024	654.05	658.20	666.00	639.10	644.20	642.40	652.87	3395430	22167.61	84714	1550028	45.65
LICI	EQ	18-Apr-2024	975.90	980.05	986.00	958.00	963.45	961.05	972.00	1943056	18886.50	70472	946136	48.69
LICMFGOLD	EQ	18-Apr-2024	6690.25	6699.50	6720.05	6693.70	6720.00	6720.00	6716.33	265	17.80	43	214	80.75
LICNETFGSC	EQ	18-Apr-2024	24.97	24.97	25.44	24.96	25.02	25.07	25.03	63044	15.78	214	57019	90.44
LICNETFN50	EQ	18-Apr-2024	240.70	241.50	242.14	239.00	239.75	239.28	240.47	799	1.92	71	688	86.11
LICNETFSEN	EQ	18-Apr-2024	797.49	814.63	814.64	791.00	795.00	794.85	802.67	224	1.80	44	127	56.70
LICNFNHGP	EQ	18-Apr-2024	245.09	245.14	247.54	242.06	244.50	243.68	244.86	1119	2.74	80	610	54.51
LICNMID100	EQ	18-Apr-2024	49.55	49.69	51.20	49.50	50.00	49.63	50.09	3630	1.82	194	2070	57.02
LIKHITHA	EQ	18-Apr-2024	279.60	295.00	323.00	293.30	308.90	307.50	308.56	3295072	10167.36	78251	741439	22.50
LINC	EQ	18-Apr-2024	572.20	572.15	591.40	567.25	570.00	573.30	579.09	28896	167.33	4352	9032	31.26
LINCOLN	EQ	18-Apr-2024	580.80	586.15	589.45	577.10	584.50	579.90	582.76	24450	142.49	2561	14898	60.93
LINDEINDIA	EQ	18-Apr-2024	6916.85	7009.00	7285.00	6988.75	7167.00	7200.05	7176.77	178837	12834.72	32726	51023	28.53
LIQUID	EQ	18-Apr-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	121838	1218.37	136	79078	64.90
LIQUID1	EQ	18-Apr-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	3467	34.67	12	2863	82.58
LIQUIDADD	EQ	18-Apr-2024	1004.84	1004.99	1005.02	1004.99	1005.02	1005.01	1005.01	23581	236.99	29	13216	56.05
LIQUIDBEES	EQ	18-Apr-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	3904846	39048.54	9837	2690368	68.90
LIQUIDCASE	EQ	18-Apr-2024	101.69	101.71	101.71	101.69	101.71	101.70	101.70	2508293	2550.98	3335	1787051	71.25
LIQUIDETF	EQ	18-Apr-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	411814	4118.14	269	234914	57.04
LIQUIDIETF	EQ	18-Apr-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	721054	7210.54	516	537503	74.54
LIQUIDSBI	EQ	18-Apr-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	7838	78.38	17	4059	51.79
LLOYDS	SM	18-Apr-2024	85.00	85.10	86.00	77.00	81.00	81.00	83.10	25000	20.77	17	21000	84.00
LLOYDSENGG	EQ	18-Apr-2024	55.00	55.70	57.20	54.75	55.35	55.00	55.81	4821686	2690.97	13323	1882802	39.05
LLOYDSME	EQ	18-Apr-2024	697.20	699.75	724.95	699.75	724.95	719.30	716.23	848277	6075.63	24562	436769	51.49
LODHA	EQ	18-Apr-2024	1159.25	1162.15	1190.75	1157.00	1188.00	1181.45	1181.12	683284	8070.38	36043	482396	70.60
LOKESHMACH	EQ	18-Apr-2024	471.40	471.40	475.75	451.00	455.00	453.20	460.54	198939	916.19	5967	104816	52.69
LORDSCHLO	BE	18-Apr-2024	122.60	125.50	128.50	122.65	126.35	126.40	127.06	7619	9.68	114	-	-
LOTUSEYE	BE	18-Apr-2024	59.35	59.35	61.70	59.05	60.40	60.00	60.48	32535	19.68	153	-	-
LOVABLE	EQ	18-Apr-2024	122.55	121.50	124.10	121.50	123.85	123.25	122.89	22998	28.26	530	17070	74.22
LOWVOL	EQ	18-Apr-2024	179.33	183.81	183.81	176.50	177.26	177.10	178.43	692	1.23	49	609	88.01
LOWVOL1	EQ	18-Apr-2024	18.28	18.28	18.84	18.00	18.00	18.40	18.30	102055	18.67	474	92667	90.80
LOWVOLIETF	EQ	18-Apr-2024	19.25	19.85	19.86	19.02	19.22	19.07	19.22	1418218	272.53	2507	1272445	89.72
LOYALTEX	EQ	18-Apr-2024	572.95	578.10	585.10	575.70	580.30	581.05	580.61	977	5.67	71	853	87.31
LPDC	EQ	18-Apr-2024	8.50	8.70	9.00	8.30	8.80	8.65	8.76	114526	10.04	592	46320	40.44
LRRPL	SM	18-Apr-2024	33.00	33.00	34.65	33.00	34.65	34.65	33.83	6000	2.03	2	6000	100.00
LT	EQ	18-Apr-2024	3543.45	3561.95	3617.65	3539.70	3554.00	3550.95	3571.29	3273257	116897.58	200764	1539206	47.02
LTFOODS	EQ	18-Apr-2024	203.05	203.35	206.10	202.55	204.50	204.10	203.91	718256	1464.62	12841	364748	50.78
LTGILTBEES	EQ	18-Apr-2024	25.39	25.59	25.59	25.13	25.40	25.39	25.40	1448466	367.85	881	1309872	90.43
LTIM	EQ	18-Apr-2024	4662.85	4722.90	4756.85	4677.00	4710.50	4697.15	4712.55	638832	30105.31	82201	266583	41.73
LTTS	EQ	18-Apr-2024	5316.90	5344.70	5403.85	5251.15	5310.00	5277.60	5318.34	128283	6822.53	22106	41005	31.96
LUMAXIND	EQ	18-Apr-2024	2480.00	2448.00	2492.90	2351.00	2395.00	2372.00	2413.22	20688	499.25	3924	12690	61.34
LUMAXTECH	EQ	18-Apr-2024	468.85	471.85	471.90	455.50	459.00	457.80	462.80	83149	384.81	5870	46139	55.49
LUPIN	EQ	18-Apr-2024	1611.45	1624.80	1634.45	1590.25	1596.95	1594.05	1617.05	746904	12077.78	55728	391385	52.40
LUXIND	EQ	18-Apr-2024	1145.50	1154.00	1160.85	1140.00	1141.35	1142.45	1149.64	18757	215.64	3953	9697	51.70
LXCHEM	EQ	18-Apr-2024	250.00	251.80	253.75	248.00	249.20	249.05	251.49	477646	1201.25	14569	217717	45.58
LYKALABS	EQ	18-Apr-2024	125.75	128.40	134.40	125.50	129.20	128.80	130.32	473308	616.80	5922	152083	32.13
LYPSAGEMS	EQ	18-Apr-2024	6.70	7.05	7.35	6.70	6.80	6.80	7.04	404609	28.49	912	216531	53.52
M&M	EQ	18-Apr-2024	2031.30	2031.30	2087.00	2016.50	2025.00	2024.95	2051.09	3539862	72605.91	202224	1783580	50.39
M&MFIN	EQ	18-Apr-2024	288.00	290.00	294.45	288.55	292.65	291.10	291.62	2991944	8724.97	25126	1636976	54.71
M&MFIN	N2	18-Apr-2024	1082.00	1073.00	1077.15	1073.00	1077.15	1077.15	1074.56	738	7.93	7	488	66.12
MAANALU	EQ	18-Apr-2024	161.70	162.00	163.70	151.65	153.60	153.25	155.42	528818	821.90	12447	284280	53.76
MACPOWER	BE	18-Apr-2024	1185.00	1208.70	1208.70	1185.00	1200.00	1200.00	1204.13	7140	85.97	162	-	-
MADHAV	BE	18-Apr-2024	41.65	41.65	41.65	41.60	41.65	41.65	41.64	3534	1.47	31	-	-
MADHAVBAUG	SM	18-Apr-2024	193.00	193.95	197.00	192.20	197.00	197.00	194.80	5200	10.13	13	4000	76.92
MADHUCON	BE	18-Apr-2024	9.50	9.90	9.95	9.50	9.80	9.80	9.92	51682	5.13	126	-	-
MADHUSUDAN	SM	18-Apr-2024	105.50	105.50	109.25	104.05	104.05	104.05	107.29	40000	42.92	20	36000	90.00
MADRASFERT	EQ	18-Apr-2024	88.80	89.50	90.30	86.05	86.70	86.60	88.04	214005	188.41	3606	95772	44.75
MAFANG	EQ	18-Apr-2024	95.14	96.70	97.70	95.15	96.90	96.17	96.90	496812	481.43	9997	282766	56.92
MAGADSUGAR	EQ	18-Apr-2024	579.35	588.55	594.00	575.20	576.20	577.70	583.69	8917	52.05	1091	3463	38.84
MAGNUM	EQ	18-Apr-2024	53.70	53.70	55.40	53.40	54.30	54.40	54.28	84290	45.75	399	69964	83.00
MAGSON	SM	18-Apr-2024	91.00	88.75	89.00	87.65	89.00	88.50	88.36	14000	12.37	7	10000	71.43
MAHABANK	EQ	18-Apr-2024	62.25	62.60	63.45	61.00	61.75	61.35	62.33	15570012	9705.19	28219	5055129	32.47
MAHAPEXLTD	EQ	18-Apr-2024	131.10	131.35	131.35	123.35	124.15	125.75	127.55	12515	15.96	269	10933	87.36
MAHASTEEL	BE	18-Apr-2024	107.05	108.65	110.40	104.05	106.35	106.40	107.19	8341	8.94	132	-	-
MAHEPC	EQ	18-Apr-2024	139.40	141.50	143.90	137.40	137.40	138.85	140.91	94839	133.63	2375	45847	48.34
MAHESHWARI	EQ	18-Apr-2024	64.30	64.30	65.50	63.30	65.25	64.40	64.66	14552	9.41	180	9601	65.98
MAHICKRA	SM	18-Apr-2024	122.00	120.00	124.00	118.00	124.00	124.00	121.25	9000	10.91	6	6000	66.67
MAHKTECH	EQ	18-Apr-2024	12.32	12.37	12.54	12.37	12.44	12.39	12.46	898849	112.02	1480	716801	79.75
MAHLIFE	EQ	18-Apr-2024	635.15	635.15	645.90	625.10	628.60	627.45	636.34	207537	1320.65	12758	91302	43.99
MAHLOG	EQ	18-Apr-2024	449.50	452.00	459.90	444.00	445.00	447.50	452.67	159924	723.93	11328	80273	50.19
MAHSCOOTER	EQ	18-Apr-2024	7432.50	7449.95	7599.95	7439.85	7540.90	7518.60	7511.24	4075	306.08	1658	2824	69.30
MAHSEAMLES	EQ	18-Apr-2024	878.35	883.85	886.35	860.15	866.50	863.95	870.86	256608	2234.70	14727	147738	57.57
MAITHANALL	EQ	18-Apr-2024	1142.75	1147.00	1167.55	1134.00	1146.00	1142.30	1150.47	60810	699.60	5948	27483	45.19
MAITREYA	SM	18-Apr-2024	142.85	149.95	149.95	149.95	149.95	149.95	149.95	8000	12.00	5	8000	100.00
MAKEINDIA	EQ	18-Apr-2024	126.61	130.40	130.40	122.80	126.54	126.12	127.11	15214	19.34	401	12769	83.93
MAKS	ST	18-Apr-2024	64.40	62.00	63.00	62.00	63.00	63.00	62.50	18000	11.25	4	18000	100.00
MAL	SM	18-Apr-2024	38.35	39.50	40.15	39.50	39.50	39.50	39.63	11200	4.44	7	11200	100.00
MALLCOM	EQ	18-Apr-2024	1001.85	994.00	1045.00	985.10	1031.00	1025.45	1013.71	6914	70.09	1180	4511	65.24
MALUPAPER	BE	18-Apr-2024	38.70	38.60	38.60	38.05	38.50	38.50	38.19	3692	1.41	29	-	-
MANAKALUCO	BE	18-Apr-2024	26.55	26.60	26.95	26.60	26.95	26.95	26.71	5698	1.52	47	-	-
MANAKCOAT	EQ	18-Apr-2024	37.10	39.90	40.80	37.50	37.70	37.75	39.46	674225	266.03	3481	246673	36.59
MANAKSIA	EQ	18-Apr-2024	108.15	108.80	111.95	108.00	108.80	109.15	109.85	91858	100.90	1564	48964	53.30
MANAKSTEEL	BE	18-Apr-2024	60.70	59.50	60.00	59.50	59.50	59.50	59.79	25114	15.01	162	-	-
MANALIPETC	EQ	18-Apr-2024	77.40	78.05	79.50	75.50	76.50	76.35	77.93	1017865	793.22	6956	552277	54.26
MANAPPURAM	EQ	18-Apr-2024	188.85	191.00	195.50	188.20	190.00	188.95	192.43	6878764	13237.03	42418	2935518	42.68
MANAV	SM	18-Apr-2024	22.50	21.40	21.40	21.40	21.40	21.40	21.40	4000	0.86	1	4000	100.00
MANGALAM	EQ	18-Apr-2024	99.95	101.00	102.35	98.55	99.75	99.15	100.39	31399	31.52	486	20858	66.43
MANGCHEFER	EQ	18-Apr-2024	121.00	122.00	122.00	113.90	114.70	115.50	117.58	233659	274.73	3711	157246	67.30
MANGLMCEM	EQ	18-Apr-2024	845.60	845.40	877.95	845.30	855.00	852.90	860.82	133348	1147.89	8553	66215	49.66
MANINDS	BE	18-Apr-2024	376.30	379.00	395.10	378.00	387.75	384.25	391.49	167873	657.21	1944	-	-
MANINFRA	EQ	18-Apr-2024	210.00	212.40	215.00	209.00	209.45	209.65	211.80	274584	581.58	8338	155455	56.61
MANKIND	EQ	18-Apr-2024	2281.05	2290.95	2420.00	2284.95	2384.05	2395.65	2384.22	935140	22295.75	47837	611457	65.39
MANOMAY	BE	18-Apr-2024	178.65	179.00	187.55	179.00	186.75	183.70	186.32	17652	32.89	111	-	-
MANORAMA	EQ	18-Apr-2024	501.40	507.30	535.05	505.55	527.00	528.65	522.07	351741	1836.32	8418	234638	66.71
MANORG	EQ	18-Apr-2024	310.40	306.00	330.00	302.20	304.50	306.70	312.46	14208	44.39	767	7823	55.06
MANUGRAPH	BE	18-Apr-2024	23.20	22.25	23.80	22.25	23.40	23.05	22.94	15703	3.60	73	-	-
MANYAVAR	EQ	18-Apr-2024	905.30	910.00	915.70	896.40	904.50	902.80	903.68	529944	4788.98	16256	459501	86.71
MAPMYINDIA	EQ	18-Apr-2024	1851.35	1859.00	1981.95	1851.00	1943.90	1942.45	1942.89	360580	7005.66	32405	114101	31.64
MARALOVER	EQ	18-Apr-2024	69.20	70.25	74.10	69.60	72.90	72.75	72.11	64195	46.29	966	42291	65.88
MARATHON	EQ	18-Apr-2024	458.20	459.90	462.65	440.45	442.00	445.60	450.65	100152	451.34	8625	41639	41.58
MARCO	SM	18-Apr-2024	46.00	47.25	50.00	47.25	47.25	48.10	48.46	57000	27.62	19	54000	94.74
MARICO	EQ	18-Apr-2024	508.15	512.80	515.95	495.15	508.05	506.40	505.61	3161005	15982.34	68996	1642334	51.96
MARINE	EQ	18-Apr-2024	97.10	95.70	98.80	93.90	94.40	94.65	96.19	223116	214.62	1591	178358	79.94
MARINETRAN	SM	18-Apr-2024	30.05	30.50	31.70	30.50	31.00	31.00	31.07	12000	3.73	3	8000	66.67
MARKSANS	EQ	18-Apr-2024	176.70	178.30	185.50	168.55	171.70	170.45	178.12	9565839	17038.69	98237	2466883	25.79
MARSHALL	BE	18-Apr-2024	27.05	26.50	26.50	26.50	26.50	26.50	26.50	12968	3.44	55	-	-
MARUTI	EQ	18-Apr-2024	12502.70	12570.00	12602.00	12320.05	12420.00	12405.00	12499.91	679117	84889.04	137181	335326	49.38
MASFIN	EQ	18-Apr-2024	287.50	288.90	292.70	285.10	288.65	287.40	289.13	106629	308.30	8150	53981	50.63
MASKINVEST	EQ	18-Apr-2024	67.70	66.35	68.50	64.35	64.65	64.65	64.91	2518	1.63	35	2402	95.39
MASPTOP50	EQ	18-Apr-2024	43.85	44.38	44.38	42.50	43.55	43.52	43.48	425008	184.79	2598	164487	38.70
MASTEK	EQ	18-Apr-2024	2582.60	2591.95	3099.10	2569.60	2801.60	2794.15	2872.06	741955	21309.40	50419	147013	19.81
MASTER	SM	18-Apr-2024	145.90	145.00	145.00	144.00	144.00	144.00	144.50	3000	4.34	3	3000	100.00
MATRIMONY	EQ	18-Apr-2024	568.45	569.45	577.50	560.95	566.15	568.40	567.95	11539	65.54	1517	7010	60.75
MAWANASUG	EQ	18-Apr-2024	93.70	93.70	95.60	92.35	93.45	93.25	94.44	52212	49.31	986	19737	37.80
MAXESTATES	EQ	18-Apr-2024	296.85	299.20	302.95	291.50	300.00	294.95	296.90	60376	179.26	3166	39709	65.77
MAXHEALTH	EQ	18-Apr-2024	817.95	823.65	827.50	770.00	787.00	778.10	787.04	2900471	22827.74	103234	1694837	58.43
MAXIND	BE	18-Apr-2024	216.90	220.00	225.00	215.00	222.50	223.80	219.10	30318	66.43	443	-	-
MAXPOSURE	SM	18-Apr-2024	87.40	86.00	87.35	82.15	83.00	83.00	85.21	476000	405.58	82	168000	35.29
MAYURUNIQ	EQ	18-Apr-2024	503.10	505.65	513.70	497.05	512.00	510.80	507.82	72699	369.18	5280	44332	60.98
MAZDA	EQ	18-Apr-2024	1431.40	1459.95	1490.00	1406.05	1424.00	1418.05	1441.72	9295	134.01	2078	3451	37.13
MAZDOCK	EQ	18-Apr-2024	2213.00	2226.00	2244.70	2150.05	2170.00	2158.60	2197.52	761564	16735.54	43795	261686	34.36
MBAPL	EQ	18-Apr-2024	240.85	242.00	244.85	235.50	235.50	236.75	238.20	10523	25.07	501	8556	81.31
MBECL	BE	18-Apr-2024	4.60	4.60	4.80	4.40	4.55	4.45	4.51	500396	22.57	174	-	-
MBLINFRA	EQ	18-Apr-2024	53.20	53.50	57.35	53.20	53.60	53.95	55.04	83708	46.07	926	54796	65.46
MCDOWELL-N	EQ	18-Apr-2024	1150.85	1150.85	1165.75	1144.15	1152.40	1148.90	1157.39	1027109	11887.68	55096	600662	58.48
MCL	BE	18-Apr-2024	37.15	37.70	38.30	36.25	37.15	37.25	37.45	24458	9.16	211	-	-
MCLEODRUSS	BE	18-Apr-2024	26.55	26.05	26.05	26.05	26.05	26.05	26.05	82434	21.47	189	-	-
MCON	SM	18-Apr-2024	129.15	129.15	129.15	125.00	128.00	128.00	127.31	9000	11.46	8	9000	100.00
MCX	EQ	18-Apr-2024	3745.00	3776.50	3939.00	3765.30	3920.00	3890.40	3882.38	1371020	53228.24	89224	275782	20.12
MDL	ST	18-Apr-2024	101.00	104.95	106.05	104.95	106.05	106.05	105.94	46000	48.73	15	46000	100.00
MEDANTA	EQ	18-Apr-2024	1386.50	1400.00	1425.00	1363.50	1383.00	1372.95	1383.64	118361	1637.70	14367	73132	61.79
MEDIASSIST	EQ	18-Apr-2024	498.65	496.90	510.00	490.00	490.25	492.30	500.21	146577	733.20	9612	89297	60.92
MEDICAMEQ	EQ	18-Apr-2024	417.85	420.00	427.95	412.05	415.00	414.90	417.50	13740	57.36	1519	7916	57.61
MEDICO	BE	18-Apr-2024	48.40	48.20	49.10	46.60	47.60	47.90	47.86	901047	431.22	790	-	-
MEDPLUS	EQ	18-Apr-2024	692.00	693.00	715.90	687.45	693.00	696.25	698.26	192843	1346.54	26818	99184	51.43
MEGAFLEX	ST	18-Apr-2024	32.10	33.65	33.70	33.65	33.70	33.70	33.68	6000	2.02	2	6000	100.00
MEGASOFT	EQ	18-Apr-2024	71.85	72.50	73.95	70.15	70.50	70.75	72.14	287569	207.46	1571	166139	57.77
MEGASTAR	EQ	18-Apr-2024	282.10	283.50	287.45	277.05	285.00	282.40	282.58	4958	14.01	396	3193	64.40
MEGATHERM	SM	18-Apr-2024	288.95	288.95	313.95	288.95	307.00	305.95	304.05	108000	328.37	88	79200	73.33
MELSTAR	BZ	18-Apr-2024	5.10	5.00	5.00	5.00	5.00	5.00	5.00	110	0.01	2	-	-
MENONBE	EQ	18-Apr-2024	125.10	125.60	128.30	124.80	125.75	125.25	126.47	47280	59.79	1290	23052	48.76
MEP	BE	18-Apr-2024	9.05	8.90	9.20	8.60	8.60	8.60	8.77	1167211	102.41	1865	-	-
METALFORGE	BZ	18-Apr-2024	4.55	4.50	4.70	4.50	4.70	4.70	4.51	4681	0.21	20	-	-
METROBRAND	EQ	18-Apr-2024	1078.25	1078.25	1116.75	1063.60	1079.20	1074.55	1093.57	180272	1971.40	20003	80584	44.70
METROPOLIS	EQ	18-Apr-2024	1746.45	1745.05	1747.85	1702.60	1744.80	1739.75	1724.91	254620	4391.97	17706	41902	16.46
MFSL	EQ	18-Apr-2024	1001.80	1009.95	1035.00	1002.15	1006.00	1005.15	1020.32	482242	4920.40	28342	210646	43.68
MGEL	EQ	18-Apr-2024	18.35	18.50	19.50	18.35	19.40	19.15	19.04	162211	30.89	628	96153	59.28
MGL	EQ	18-Apr-2024	1464.45	1468.80	1489.00	1394.95	1410.90	1401.20	1423.51	739456	10526.23	43149	353298	47.78
MHHL	SM	18-Apr-2024	54.70	55.00	55.00	54.20	55.00	55.00	54.58	7500	4.09	5	4500	60.00
MHLXMIRU	EQ	18-Apr-2024	330.50	334.70	360.00	315.50	322.00	318.50	335.98	164731	553.46	7496	91321	55.44
MHRIL	EQ	18-Apr-2024	394.20	403.95	403.95	392.95	398.00	394.95	397.69	123920	492.82	8212	57023	46.02
MICEL	EQ	18-Apr-2024	41.45	42.20	42.50	41.70	42.50	41.95	42.06	182318	76.69	1882	101923	55.90
MICROPRO	SM	18-Apr-2024	46.10	46.00	47.35	46.00	46.00	46.00	46.35	6400	2.97	4	4800	75.00
MID150BEES	EQ	18-Apr-2024	187.56	189.39	189.39	186.28	188.88	186.54	187.81	643182	1207.95	4870	343457	53.40
MIDCAP	EQ	18-Apr-2024	139.77	140.99	143.00	139.00	140.69	139.58	140.17	665931	933.44	528	634449	95.27
MIDCAPETF	EQ	18-Apr-2024	18.46	19.00	19.00	18.31	18.45	18.37	18.51	757271	140.14	3322	591756	78.14
MIDCAPIETF	EQ	18-Apr-2024	186.85	187.00	188.97	185.76	186.40	186.51	187.69	33718	63.29	969	24831	73.64
MIDHANI	EQ	18-Apr-2024	418.55	421.00	431.85	408.35	413.30	412.00	421.96	948238	4001.22	27242	325836	34.36
MIDQ50ADD	EQ	18-Apr-2024	210.66	214.59	214.60	209.75	210.83	210.19	211.82	1432	3.03	121	841	58.73
MIDSELIETF	EQ	18-Apr-2024	149.49	152.72	152.72	148.90	149.50	149.20	150.45	23084	34.73	318	21620	93.66
MINDACORP	EQ	18-Apr-2024	406.65	408.95	411.40	402.05	404.80	403.60	406.55	160896	654.12	7522	78443	48.75
MINDSPACE	RR	18-Apr-2024	344.85	347.00	347.00	338.30	342.10	342.97	343.80	202880	697.49	3053	169097	83.35
MINDTECK	EQ	18-Apr-2024	304.00	307.80	316.95	292.10	295.00	294.80	297.81	429125	1278.00	8495	149126	34.75
MIRCELECTR	EQ	18-Apr-2024	20.05	20.35	20.50	19.85	20.10	20.20	20.16	278902	56.22	1487	161305	57.84
MIRZAINT	BE	18-Apr-2024	45.05	45.85	45.85	44.30	44.70	44.80	45.06	96348	43.41	880	-	-
MITCON	BE	18-Apr-2024	116.35	119.95	120.00	114.00	117.45	115.30	116.59	7639	8.91	75	-	-
MITTAL	BE	18-Apr-2024	1.65	1.65	1.70	1.65	1.65	1.65	1.66	257117	4.27	305	-	-
MKPL	BE	18-Apr-2024	11.10	10.90	10.90	10.90	10.90	10.90	10.90	210102	22.90	687	-	-
MMFL	EQ	18-Apr-2024	913.90	931.00	1017.95	931.00	990.25	985.55	985.92	523091	5157.24	34713	160428	30.67
MMP	EQ	18-Apr-2024	277.95	278.20	284.80	273.50	274.85	275.60	279.54	129045	360.73	927	120569	93.43
MMTC	EQ	18-Apr-2024	72.30	73.30	73.85	70.50	71.20	70.95	72.32	1516575	1096.79	9948	761982	50.24
MNC	EQ	18-Apr-2024	26.67	27.10	27.33	26.15	26.41	26.46	26.62	19375	5.16	174	11137	57.48
MODIRUBBER	EQ	18-Apr-2024	106.70	102.20	105.90	101.40	101.40	101.40	102.03	19458	19.85	292	13326	68.49
MODISONLTD	EQ	18-Apr-2024	147.20	148.50	150.80	144.00	146.05	145.50	147.43	173151	255.28	5661	89114	51.47
MODTHREAD	BE	18-Apr-2024	60.75	59.55	59.55	59.55	59.55	59.55	59.55	1479	0.88	14	-	-
MOGSEC	EQ	18-Apr-2024	54.84	54.99	55.00	54.91	55.00	54.99	54.96	2195	1.21	44	2146	97.77
MOHEALTH	EQ	18-Apr-2024	35.18	35.20	35.55	34.65	35.54	34.83	35.11	16710	5.87	241	13913	83.26
MOHITIND	EQ	18-Apr-2024	21.80	21.80	22.50	21.80	22.05	22.25	22.23	11654	2.59	114	9954	85.41
MOIL	EQ	18-Apr-2024	335.65	337.00	345.70	332.00	334.70	334.50	340.28	2394328	8147.44	33108	724400	30.25
MOKSH	BE	18-Apr-2024	17.95	17.90	17.90	17.60	17.60	17.60	17.63	69500	12.25	353	-	-
MOL	EQ	18-Apr-2024	86.20	86.25	87.70	84.10	84.50	84.70	86.11	738093	635.54	6175	375969	50.94
MOLDTECH	EQ	18-Apr-2024	222.45	224.00	229.30	215.10	217.60	217.55	222.09	166426	369.61	8180	84611	50.84
MOLDTKPAC	EQ	18-Apr-2024	829.55	829.55	850.25	817.00	846.50	846.90	842.15	37447	315.36	3484	20580	54.96
MOLOWVOL	EQ	18-Apr-2024	34.79	34.79	34.96	34.40	34.40	34.46	34.81	11471	3.99	119	10502	91.55
MOM100	EQ	18-Apr-2024	52.58	53.49	53.49	52.05	52.27	52.32	52.71	167878	88.48	2196	109153	65.02
MOM30IETF	EQ	18-Apr-2024	31.66	35.00	35.00	31.25	31.65	31.40	31.74	665250	211.15	2116	519509	78.09
MOM50	EQ	18-Apr-2024	225.14	225.65	227.43	223.48	224.87	224.07	226.01	3112	7.03	112	3004	96.53
MOMENTUM	EQ	18-Apr-2024	31.38	31.68	31.79	31.06	31.53	31.15	31.57	114652	36.19	467	102051	89.01
MOMOMENTUM	EQ	18-Apr-2024	63.09	63.82	65.50	62.22	62.70	62.43	62.94	65564	41.27	678	43440	66.26
MON100	EQ	18-Apr-2024	145.75	146.25	148.50	143.80	144.09	143.97	144.27	775225	1118.38	14474	589337	76.02
MONARCH	EQ	18-Apr-2024	582.00	584.90	620.00	584.90	595.95	593.80	598.89	56277	337.04	2344	30902	54.91
MONIFTY500	EQ	18-Apr-2024	20.51	20.92	20.92	20.38	20.47	20.43	20.55	328906	67.59	1287	245055	74.51
MONOPHARMA	SM	18-Apr-2024	47.10	45.55	45.55	45.55	45.55	45.55	45.55	4000	1.82	1	4000	100.00
MONQ50	EQ	18-Apr-2024	61.25	61.78	61.78	60.56	61.01	60.88	60.93	33502	20.41	511	16250	48.50
MONTECARLO	EQ	18-Apr-2024	627.05	630.90	635.90	625.00	625.00	627.90	629.74	13656	86.00	761	8281	60.64
MOQUALITY	EQ	18-Apr-2024	176.70	176.70	179.58	174.05	179.58	175.59	176.17	244	0.43	31	215	88.11
MOREALTY	EQ	18-Apr-2024	94.04	94.99	95.30	93.12	93.80	93.59	94.42	43089	40.69	438	26263	60.95
MOREPENLAB	EQ	18-Apr-2024	46.15	46.45	48.00	45.80	47.30	46.60	46.96	4207699	1975.85	11581	1537121	36.53
MOS	SM	18-Apr-2024	179.45	182.00	190.00	174.40	175.05	175.15	182.85	964800	1764.16	393	251200	26.04
MOSMALL250	EQ	18-Apr-2024	15.24	15.48	15.48	15.24	15.26	15.27	15.32	221527	33.95	416	113546	51.26
MOTHERSON	EQ	18-Apr-2024	124.25	126.75	129.95	125.00	126.85	125.85	128.08	51622931	66117.83	165183	17965362	34.80
MOTILALOFS	EQ	18-Apr-2024	2026.55	2055.00	2115.95	2041.00	2070.15	2085.65	2080.44	385716	8024.59	26253	257187	66.68
MOTISONS	EQ	18-Apr-2024	161.90	166.90	166.90	160.20	162.00	162.30	163.21	165692	270.42	3056	93612	56.50
MOTOGENFIN	BE	18-Apr-2024	34.05	33.90	35.75	33.60	35.10	35.70	35.36	2409	0.85	66	-	-
MOVALUE	EQ	18-Apr-2024	94.95	97.80	97.80	94.31	96.00	94.80	96.02	132213	126.95	1463	84130	63.63
MPHASIS	EQ	18-Apr-2024	2308.00	2365.35	2391.45	2317.70	2342.00	2336.45	2354.29	520011	12242.59	39610	225199	43.31
MPSLTD	EQ	18-Apr-2024	1617.35	1619.95	1669.90	1609.95	1612.70	1611.25	1620.84	16578	268.70	2642	9942	59.97
MRF	EQ	18-Apr-2024	130156.15	130749.95	131503.10	129003.85	129202.00	129231.50	130215.59	4811	6264.67	3779	1341	27.87
MRO-TEK	EQ	18-Apr-2024	81.30	82.00	83.65	79.35	80.20	80.50	81.13	69549	56.42	788	43967	63.22
MRPL	EQ	18-Apr-2024	225.40	225.40	233.70	221.80	223.60	223.15	228.56	3214220	7346.43	36136	801521	24.94
MSPL	EQ	18-Apr-2024	27.50	27.50	28.60	27.10	27.50	27.65	28.10	335680	94.33	1352	219863	65.50
MSTCLTD	EQ	18-Apr-2024	864.60	869.90	882.20	856.95	866.15	864.00	871.25	128095	1116.03	10702	50238	39.22
MSUMI	EQ	18-Apr-2024	70.80	70.95	71.30	69.65	69.95	70.05	70.38	10532241	7412.47	58092	5825863	55.31
MTARTECH	EQ	18-Apr-2024	1822.20	1848.95	1943.55	1811.00	1824.75	1818.65	1882.50	606059	11409.05	52179	174835	28.85
MTEDUCARE	BE	18-Apr-2024	3.40	3.50	3.55	3.40	3.40	3.40	3.51	48935	1.72	52	-	-
MTNL	EQ	18-Apr-2024	34.80	35.00	36.90	35.00	35.75	35.75	36.04	2454353	884.67	7140	981228	39.98
MUFIN	EQ	18-Apr-2024	123.15	126.90	127.10	118.30	120.10	119.70	122.99	134207	165.07	2158	78873	58.77
MUFTI	EQ	18-Apr-2024	183.70	185.05	192.95	183.15	186.80	184.65	188.28	219470	413.21	11462	85350	38.89
MUKANDLTD	EQ	18-Apr-2024	168.05	169.50	173.50	166.00	167.80	166.75	170.04	232856	395.94	7524	96714	41.53
MUKKA	EQ	18-Apr-2024	36.65	37.40	37.55	36.00	36.35	36.20	36.68	1184957	434.64	7143	729387	61.55
MUKTAARTS	BE	18-Apr-2024	72.25	72.25	73.50	70.60	73.00	72.80	72.56	9284	6.74	44	-	-
MUNJALAU	EQ	18-Apr-2024	82.35	82.50	84.00	80.50	81.25	80.95	82.10	103038	84.59	998	79748	77.40
MUNJALSHOW	EQ	18-Apr-2024	161.25	161.25	163.10	157.30	159.55	158.70	160.64	52688	84.64	2564	28565	54.22
MURUDCERA	EQ	18-Apr-2024	48.95	49.05	51.15	48.90	49.00	49.00	49.91	81621	40.74	922	48542	59.47
MUTHOOTCAP	EQ	18-Apr-2024	302.85	304.40	309.10	300.50	308.50	305.65	306.16	22335	68.38	1138	9574	42.87
MUTHOOTFIN	EQ	18-Apr-2024	1633.25	1636.10	1692.00	1635.05	1650.45	1655.70	1670.14	539125	9004.14	35494	218493	40.53
MUTHOOTMF	EQ	18-Apr-2024	230.90	233.90	239.20	231.85	236.40	235.25	236.10	363938	859.27	12339	197313	54.22
MVGJL	EQ	18-Apr-2024	247.35	253.85	257.50	249.00	249.65	249.20	251.58	73898	185.91	3483	28457	38.51
MVKAGRO	SM	18-Apr-2024	49.35	49.50	49.50	48.50	48.95	48.75	48.74	57600	28.07	47	43200	75.00
MWL	SM	18-Apr-2024	128.90	131.40	131.95	128.30	130.50	129.15	129.51	85200	110.34	31	79200	92.96
NABARD	N1	18-Apr-2024	1092.00	1188.00	1188.00	1105.00	1105.00	1146.50	1146.50	10	0.11	2	0	0.00
NABARD	N2	18-Apr-2024	1129.50	1126.10	1132.00	1124.00	1130.00	1130.00	1125.80	11034	124.22	66	10519	95.33
NACLIND	EQ	18-Apr-2024	61.55	62.45	63.45	61.80	62.10	62.40	62.50	108177	67.61	1077	58142	53.75
NAGAFERT	EQ	18-Apr-2024	10.40	10.45	10.65	10.15	10.30	10.30	10.41	602651	62.74	1538	330225	54.80
NAGREEKCAP	BE	18-Apr-2024	21.00	21.50	21.50	20.30	21.05	20.60	20.93	760	0.16	17	-	-
NAGREEKEXP	EQ	18-Apr-2024	32.95	33.10	34.55	33.10	33.40	33.60	33.86	54797	18.56	429	39732	72.51
NAHARCAP	EQ	18-Apr-2024	289.65	291.20	299.95	289.15	295.50	294.00	294.51	7735	22.78	375	4275	55.27
NAHARINDUS	EQ	18-Apr-2024	126.10	126.80	127.95	123.05	124.90	123.95	125.76	32264	40.58	1362	12942	40.11
NAHARPOLY	EQ	18-Apr-2024	196.95	200.50	218.00	200.50	206.15	203.70	206.38	19930	41.13	1151	9876	49.55
NAHARSPING	EQ	18-Apr-2024	285.50	287.00	293.70	280.70	280.70	282.45	285.18	33060	94.28	2570	16670	50.42
NAM-INDIA	EQ	18-Apr-2024	553.25	554.50	558.20	549.00	554.00	553.65	552.69	663527	3667.22	41152	406194	61.22
NAMAN	SM	18-Apr-2024	124.85	133.00	146.00	123.00	132.00	133.05	134.22	683200	917.02	417	337600	49.41
NARMADA	BE	18-Apr-2024	21.30	21.00	21.00	20.95	20.95	20.95	20.97	3686	0.77	32	-	-
NATCOPHARM	EQ	18-Apr-2024	986.90	990.00	1015.75	986.90	996.90	996.05	1005.28	704895	7086.20	43577	375858	53.32
NATHBIOGEN	EQ	18-Apr-2024	187.65	188.55	194.70	188.55	190.20	190.05	191.28	29450	56.33	1654	14846	50.41
NATIONALUM	EQ	18-Apr-2024	182.95	184.80	187.65	180.00	181.50	181.35	184.19	16716381	30790.01	64935	5550280	33.20
NAUKRI	EQ	18-Apr-2024	5746.60	5790.00	5822.80	5698.50	5740.00	5717.75	5752.82	179077	10301.98	38772	78220	43.68
NAVA	EQ	18-Apr-2024	493.75	499.00	501.30	485.05	486.20	486.40	491.84	141224	694.59	7210	74976	53.09
NAVINFLUOR	EQ	18-Apr-2024	3229.50	3240.00	3325.00	3214.00	3242.00	3228.85	3267.97	258712	8454.63	28603	84322	32.59
NAVINIFTY	EQ	18-Apr-2024	222.90	222.90	224.60	220.40	222.00	221.81	222.90	1789	3.99	61	1294	72.33
NAVKARCORP	EQ	18-Apr-2024	98.40	99.15	110.00	99.10	106.55	107.40	106.88	4951585	5292.17	25554	1791527	36.18
NAVNETEDUL	EQ	18-Apr-2024	141.30	142.05	149.45	142.00	146.90	146.05	146.95	420697	618.20	6389	164582	39.12
NAZARA	EQ	18-Apr-2024	635.85	646.00	657.00	639.00	639.00	641.20	648.33	264271	1713.34	13257	110607	41.85
NBCC	EQ	18-Apr-2024	125.65	126.80	128.80	124.25	125.00	124.70	126.41	8664005	10952.20	61008	4471466	51.61
NBIFIN	EQ	18-Apr-2024	1759.00	1770.85	1787.00	1770.00	1783.00	1782.85	1783.09	1530	27.28	50	1521	99.41
NCC	EQ	18-Apr-2024	247.60	246.00	251.30	243.00	245.70	244.00	247.45	4037057	9989.50	48911	1436731	35.59
NCLIND	EQ	18-Apr-2024	208.50	210.50	214.00	204.40	205.50	205.15	208.62	202867	423.22	6830	108393	53.43
NDGL	EQ	18-Apr-2024	2378.70	2495.00	2495.00	2382.10	2399.00	2398.25	2423.75	199	4.82	47	168	84.42
NDL	EQ	18-Apr-2024	43.55	45.65	48.60	44.40	44.90	44.80	46.46	4216558	1958.92	11677	1336071	31.69
NDLVENTURE	EQ	18-Apr-2024	102.50	102.00	104.80	98.45	102.95	102.30	102.53	11829	12.13	306	7707	65.15
NDRAUTO	EQ	18-Apr-2024	828.70	847.00	853.45	818.05	825.00	825.15	827.13	8557	70.78	1140	4547	53.14
NDTV	EQ	18-Apr-2024	218.95	220.10	224.85	215.60	217.95	217.15	220.63	170584	376.37	5630	73712	43.21
NECCLTD	EQ	18-Apr-2024	27.90	28.45	28.80	27.60	27.90	27.75	28.00	133762	37.45	758	91811	68.64
NECLIFE	EQ	18-Apr-2024	34.15	34.15	35.30	33.05	33.35	33.15	33.94	250937	85.17	1376	165932	66.12
NELCAST	EQ	18-Apr-2024	152.35	152.95	154.40	150.00	151.00	151.65	152.33	108940	165.95	3035	66822	61.34
NELCO	EQ	18-Apr-2024	754.50	763.00	764.30	743.05	749.05	751.45	755.01	116028	876.02	12289	42119	36.30
NEOGEN	EQ	18-Apr-2024	1385.95	1394.30	1397.05	1340.00	1370.05	1367.30	1382.82	21982	303.97	3931	10663	48.51
NESCO	EQ	18-Apr-2024	818.40	820.00	825.60	801.00	801.10	803.80	813.53	51482	418.82	4848	26898	52.25
NESTLEIND	EQ	18-Apr-2024	2546.10	2540.10	2542.65	2410.60	2471.00	2462.55	2464.54	3038833	74893.23	234686	1475594	48.56
NETF	EQ	18-Apr-2024	235.12	238.99	238.99	233.50	236.90	234.01	235.29	4961	11.67	268	3152	63.54
NETWEB	EQ	18-Apr-2024	1616.10	1675.00	1696.90	1675.00	1696.90	1695.45	1693.54	133407	2259.30	2667	74125	55.56
NETWORK18	BE	18-Apr-2024	85.90	86.25	90.15	85.90	90.15	89.50	88.68	679825	602.86	3476	-	-
NEULANDLAB	EQ	18-Apr-2024	7529.70	7550.00	7790.00	7530.00	7660.00	7656.35	7645.77	60734	4643.58	20385	31588	52.01
NEWGEN	EQ	18-Apr-2024	768.00	752.00	774.00	735.00	741.70	737.75	745.94	241358	1800.39	17703	162014	67.13
NEWJAISA	SM	18-Apr-2024	102.80	107.80	115.00	106.50	106.50	106.95	110.09	126000	138.72	42	108000	85.71
NEXT50	EQ	18-Apr-2024	629.98	633.91	637.73	626.51	631.82	629.59	633.84	1574	9.98	134	811	51.52
NEXT50IETF	EQ	18-Apr-2024	64.40	65.89	65.89	64.02	64.63	64.32	64.93	273731	177.74	1730	187149	68.37
NEXTMEDIA	EQ	18-Apr-2024	7.00	7.65	7.65	6.80	6.80	6.85	7.11	28836	2.05	151	21489	74.52
NFL	EQ	18-Apr-2024	98.90	99.35	100.80	96.10	97.35	97.20	98.56	2173910	2142.60	12532	701099	32.25
NGIL	EQ	18-Apr-2024	56.70	57.25	60.45	53.05	53.65	53.75	55.90	228616	127.80	1414	62414	27.30
NGLFINE	EQ	18-Apr-2024	2257.50	2257.50	2699.75	2248.70	2548.00	2559.20	2519.69	90106	2270.40	14793	17575	19.50
NH	EQ	18-Apr-2024	1277.50	1282.95	1288.15	1235.05	1238.95	1238.50	1250.50	340999	4264.20	42957	193330	56.70
NHAI	N2	18-Apr-2024	1122.50	1096.10	1125.00	1096.10	1125.00	1121.74	1121.93	1073	12.04	16	1049	97.76
NHAI	N5	18-Apr-2024	1150.00	1169.39	1169.39	1165.00	1165.00	1165.00	1167.20	40	0.47	2	20	50.00
NHAI	N6	18-Apr-2024	1157.25	1155.55	1158.00	1155.55	1157.10	1157.10	1155.78	119	1.38	5	119	100.00
NHAI	N8	18-Apr-2024	1037.74	1037.00	1037.88	1036.99	1036.99	1036.99	1037.03	112	1.16	6	112	100.00
NHAI	N9	18-Apr-2024	1123.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	25	0.28	1	25	100.00
NHAI	NA	18-Apr-2024	1123.53	1124.00	1126.00	1122.00	1125.00	1125.95	1124.22	4190	47.10	50	3053	72.86
NHAI	NE	18-Apr-2024	1170.00	1170.00	1170.00	1158.55	1162.00	1165.39	1164.54	1758	20.47	14	1286	73.15
NHBTF2014	N5	18-Apr-2024	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	15	0.89	1	15	100.00
NHBTF2014	N6	18-Apr-2024	6655.00	6662.00	6735.00	6660.10	6661.00	6661.00	6665.73	89	5.93	6	89	100.00
NHBTF2023	N6	18-Apr-2024	5730.00	5800.00	5832.00	5800.00	5832.00	5832.00	5812.35	57	3.31	7	57	100.00
NHIT	N1	18-Apr-2024	301.80	301.10	302.75	301.10	301.75	301.75	301.81	703	2.12	14	703	100.00
NHIT	N2	18-Apr-2024	302.57	303.89	303.89	302.25	302.50	302.50	302.66	271	0.82	8	271	100.00
NHIT	N3	18-Apr-2024	405.50	407.98	407.98	403.00	405.00	405.04	403.36	7180	28.96	37	6696	93.26
NHPC	EQ	18-Apr-2024	91.20	91.70	92.95	89.05	89.65	89.50	91.38	47681863	43572.56	117015	16978740	35.61
NIACL	EQ	18-Apr-2024	221.55	222.70	227.00	218.90	221.60	220.30	223.69	708574	1584.98	16086	242766	34.26
NIBL	EQ	18-Apr-2024	34.30	36.70	36.70	34.05	34.90	34.75	34.89	11376	3.97	259	7423	65.25
NIDAN	SM	18-Apr-2024	29.35	29.30	29.30	28.65	29.00	29.00	29.01	9000	2.61	8	9000	100.00
NIDO	N5	18-Apr-2024	960.00	994.00	994.00	994.00	994.00	994.00	994.00	1	0.01	1	1	100.00
NIDO	N6	18-Apr-2024	1035.00	1035.05	1035.05	1035.00	1035.00	1035.00	1035.01	43	0.45	3	43	100.00
NIDO	N7	18-Apr-2024	1918.00	1980.00	1980.00	1915.00	1915.00	1918.08	1948.77	115	2.24	7	115	100.00
NIF100BEES	EQ	18-Apr-2024	239.41	240.00	243.01	236.82	241.80	237.68	239.57	103524	248.01	652	82527	79.72
NIF100IETF	EQ	18-Apr-2024	251.36	251.36	255.98	249.08	250.00	249.99	252.41	16715	42.19	787	14241	85.20
NIF10GETF	EQ	18-Apr-2024	22.98	22.98	23.13	22.46	23.09	23.09	22.64	266	0.06	25	196	73.68
NIF5GETF	EQ	18-Apr-2024	55.87	56.12	56.12	54.86	55.02	55.02	55.01	338	0.19	18	316	93.49
NIFITETF	EQ	18-Apr-2024	337.12	338.01	341.71	335.13	335.13	335.61	337.16	6248	21.07	328	5216	83.48
NIFMID150	EQ	18-Apr-2024	185.63	185.64	189.31	182.17	189.31	183.03	183.37	7518	13.79	73	7173	95.41
NIFTY1	EQ	18-Apr-2024	238.80	239.00	240.55	237.03	238.18	237.43	238.92	96199	229.84	914	44539	46.30
NIFTY50ADD	EQ	18-Apr-2024	227.72	227.72	228.61	224.79	226.50	225.40	227.05	15563	35.34	389	7496	48.17
NIFTYBEES	EQ	18-Apr-2024	245.52	252.90	252.90	243.35	244.45	243.94	245.26	5926321	14535.01	47099	4234330	71.45
NIFTYBETF	EQ	18-Apr-2024	222.09	222.27	223.40	220.67	221.22	220.82	221.32	1525	3.38	73	952	62.43
NIFTYETF	EQ	18-Apr-2024	234.50	235.37	236.15	232.35	233.26	232.95	234.54	162309	380.68	1199	113973	70.22
NIFTYIETF	EQ	18-Apr-2024	243.78	244.00	245.50	242.03	243.37	242.36	244.24	613552	1498.52	7656	392767	64.02
NIFTYQLITY	EQ	18-Apr-2024	18.87	19.00	19.30	18.65	18.70	18.71	18.88	69253	13.08	446	65230	94.19
NIITLTD	EQ	18-Apr-2024	107.20	108.00	109.20	106.00	106.50	106.15	107.47	353480	379.89	4319	204914	57.97
NIITMTS	EQ	18-Apr-2024	505.30	500.00	529.95	497.75	527.00	527.40	523.40	256605	1343.08	18480	144358	56.26
NILAINFRA	BE	18-Apr-2024	11.20	11.00	11.00	11.00	11.00	11.00	11.00	66175	7.28	136	-	-
NILASPACES	EQ	18-Apr-2024	7.10	7.40	7.45	7.30	7.45	7.45	7.44	1836456	136.58	1820	1293104	70.41
NILKAMAL	EQ	18-Apr-2024	1884.70	1905.00	1930.00	1872.05	1880.00	1877.45	1888.13	10318	194.82	2080	5746	55.69
NINSYS	EQ	18-Apr-2024	455.75	480.00	480.00	465.40	475.30	475.00	474.33	2330	11.05	310	1630	69.96
NIPPOBATRY	EQ	18-Apr-2024	628.80	635.10	655.65	607.80	612.00	618.15	635.96	43553	276.98	3993	9864	22.65
NIRAJ	BE	18-Apr-2024	44.40	44.30	44.95	42.50	43.35	43.40	43.36	29056	12.60	163	-	-
NIRMAN	SM	18-Apr-2024	207.50	214.00	222.95	207.00	212.00	211.00	215.60	40200	86.67	62	19800	49.25
NITCO	BE	18-Apr-2024	58.40	58.40	59.55	58.40	59.55	59.55	59.25	58289	34.54	79	-	-
NITINSPIN	EQ	18-Apr-2024	347.30	348.00	350.50	342.55	349.85	344.15	347.52	53538	186.05	3745	33133	61.89
NITIRAJ	EQ	18-Apr-2024	179.55	176.70	183.70	175.90	180.50	179.90	179.73	8131	14.61	199	6675	82.09
NKIND	BE	18-Apr-2024	54.40	52.40	55.40	52.30	55.10	55.10	54.67	1331	0.73	15	-	-
NLCINDIA	EQ	18-Apr-2024	225.55	226.90	233.70	225.00	225.90	226.00	228.61	4771300	10907.69	39520	1515255	31.76
NMDC	EQ	18-Apr-2024	240.45	241.50	246.85	233.60	236.95	235.20	240.72	18579972	44725.84	104232	8514070	45.82
NOCIL	EQ	18-Apr-2024	266.80	267.00	268.30	257.90	259.50	259.50	263.88	604656	1595.56	12387	373880	61.83
NOIDATOLL	BE	18-Apr-2024	8.90	8.90	9.00	8.90	8.90	8.90	8.91	10028	0.89	48	-	-
NORBTEAEXP	EQ	18-Apr-2024	12.60	12.85	13.15	12.30	12.30	12.85	12.84	4556	0.58	104	3431	75.31
NOVAAGRI	EQ	18-Apr-2024	53.70	54.20	54.45	53.30	53.55	53.45	53.64	211667	113.54	3016	128800	60.85
NPBET	EQ	18-Apr-2024	243.23	243.70	243.89	240.36	240.81	240.59	242.21	866	2.10	38	637	73.56
NPST	SM	18-Apr-2024	1184.25	1204.95	1243.00	1195.00	1215.00	1212.55	1219.57	15600	190.25	50	12300	78.85
NRAIL	EQ	18-Apr-2024	487.00	492.55	493.90	482.00	490.90	485.95	487.52	8244	40.19	827	4443	53.89
NRBBEARING	EQ	18-Apr-2024	314.70	315.05	325.35	315.05	316.00	316.40	319.28	207067	661.11	12610	76025	36.72
NRL	EQ	18-Apr-2024	84.35	84.10	85.85	81.25	82.00	81.60	83.17	130969	108.93	1301	76707	58.57
NSIL	EQ	18-Apr-2024	3373.00	3370.55	3417.05	3370.55	3370.90	3378.50	3395.65	2840	96.44	657	2081	73.27
NSLNISP	EQ	18-Apr-2024	62.25	63.40	65.25	62.80	63.90	63.70	64.00	49052340	31392.83	105366	9367466	19.10
NTPC	EQ	18-Apr-2024	359.25	359.55	361.25	349.20	353.40	351.15	356.02	22966560	81765.32	189034	10989326	47.85
NTPC	N5	18-Apr-2024	1157.80	1157.80	1160.00	1157.80	1159.00	1159.00	1158.61	55	0.64	3	55	100.00
NTPC	N6	18-Apr-2024	1290.00	1288.00	1294.97	1287.00	1287.00	1288.78	1289.00	459	5.92	17	250	54.47
NTPC	N7	18-Apr-2024	5.10	5.10	5.19	5.05	5.15	5.11	5.12	19650	1.01	111	17753	90.35
NTPC	NC	18-Apr-2024	1148.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1	0.01	1	1	100.00
NTPC	ND	18-Apr-2024	1237.79	1237.99	1237.99	1230.00	1230.00	1230.00	1232.59	154	1.90	3	154	100.00
NUCLEUS	EQ	18-Apr-2024	1284.20	1290.10	1378.80	1275.05	1311.00	1307.65	1330.36	78987	1050.81	11637	19963	25.27
NURECA	EQ	18-Apr-2024	278.75	284.90	284.95	275.35	276.20	276.30	279.55	19372	54.16	1318	10751	55.50
NUVAMA	EQ	18-Apr-2024	5199.25	5284.00	5344.30	5210.70	5275.00	5285.20	5289.39	32368	1712.07	8054	15364	47.47
NUVOCO	EQ	18-Apr-2024	312.90	320.00	324.90	313.50	315.00	314.50	319.93	629545	2014.12	23375	262405	41.68
NV20	EQ	18-Apr-2024	137.23	137.98	139.88	134.93	135.75	135.30	137.37	40466	55.59	742	28265	69.85
NV20BEES	EQ	18-Apr-2024	137.26	138.59	138.59	135.80	136.50	136.09	136.98	23749	32.53	415	18445	77.67
NV20IETF	EQ	18-Apr-2024	13.41	13.80	13.80	13.25	13.28	13.26	13.38	770585	103.10	2572	497802	64.60
NXST	RR	18-Apr-2024	133.61	134.00	136.35	129.52	131.10	130.70	132.31	324665	429.55	4317	268260	82.63
NYKAA	EQ	18-Apr-2024	173.80	175.00	175.15	166.20	168.00	167.05	169.93	6609908	11232.46	65574	3645116	55.15
OAL	EQ	18-Apr-2024	320.75	323.15	325.35	321.05	322.10	322.30	323.38	3876	12.53	518	2499	64.47
OBCL	EQ	18-Apr-2024	51.80	53.90	53.90	50.50	51.00	51.00	51.92	61078	31.71	1440	26042	42.64
OBEROIRLTY	EQ	18-Apr-2024	1460.65	1455.10	1473.45	1393.60	1404.00	1399.15	1426.33	609447	8692.75	41493	320875	52.65
OCCL	EQ	18-Apr-2024	738.35	742.05	799.00	738.35	771.00	769.80	781.58	224335	1753.35	20632	58788	26.21
OFSS	EQ	18-Apr-2024	7858.40	7898.00	7989.85	7702.60	7746.35	7725.95	7815.95	324760	25383.08	44724	114215	35.17
OIL	EQ	18-Apr-2024	622.95	623.00	629.90	600.05	606.95	603.15	611.55	4726778	28906.45	87148	2241057	47.41
OILCOUNTUB	BE	18-Apr-2024	41.70	42.50	42.50	42.50	42.50	42.50	42.50	7058	3.00	22	-	-
OLECTRA	EQ	18-Apr-2024	1767.90	1776.70	1822.95	1761.15	1778.00	1772.50	1794.77	626013	11235.47	36274	142108	22.70
OLIL	SM	18-Apr-2024	68.00	69.95	70.00	69.95	70.00	70.00	69.98	3600	2.52	3	3600	100.00
OMAXAUTO	BE	18-Apr-2024	112.65	112.50	114.90	112.50	112.95	112.95	114.18	22929	26.18	54	-	-
OMAXE	EQ	18-Apr-2024	96.95	97.00	98.05	95.05	95.50	96.15	97.41	169388	165.00	951	115865	68.40
OMFURN	SM	18-Apr-2024	72.90	75.90	75.90	75.00	75.00	75.00	75.54	12000	9.06	5	12000	100.00
OMINFRAL	EQ	18-Apr-2024	137.55	138.50	139.20	128.60	131.25	130.95	134.29	386652	519.23	7041	254740	65.88
OMKARCHEM	BZ	18-Apr-2024	7.25	7.05	7.50	7.05	7.25	7.25	7.37	5132	0.38	20	-	-
ONDOOR	SM	18-Apr-2024	262.50	273.40	275.60	265.00	275.60	275.60	273.71	9000	24.63	13	7200	80.00
ONELIFECAP	BE	18-Apr-2024	20.05	19.05	21.05	19.05	21.05	20.60	20.09	586532	117.84	869	-	-
ONEPOINT	BE	18-Apr-2024	52.60	52.60	52.85	51.60	51.65	51.95	52.16	159063	82.96	579	-	-
ONGC	EQ	18-Apr-2024	283.15	286.00	287.70	273.35	275.00	274.15	280.17	34136482	95639.78	289044	12291179	36.01
ONMOBILE	EQ	18-Apr-2024	79.60	80.15	81.80	79.05	80.10	79.60	80.46	546168	439.45	3955	243449	44.57
ONWARDTEC	EQ	18-Apr-2024	503.20	503.20	506.10	488.20	494.95	496.40	496.85	64622	321.08	5550	31072	48.08
OPTIEMUS	EQ	18-Apr-2024	271.90	271.10	282.70	271.10	274.50	274.00	276.75	111069	307.38	7254	48760	43.90
ORBTEXP	EQ	18-Apr-2024	163.40	162.30	165.95	162.30	164.75	164.90	164.82	11344	18.70	269	10139	89.38
ORCHPHARMA	EQ	18-Apr-2024	1100.40	1119.00	1122.40	1066.00	1068.35	1071.20	1090.26	40265	438.99	4952	26760	66.46
ORIANA	SM	18-Apr-2024	1375.70	1442.95	1444.45	1350.00	1432.00	1439.90	1431.83	182100	2607.36	425	104100	57.17
ORICONENT	EQ	18-Apr-2024	38.45	38.95	45.20	38.90	43.90	43.40	43.50	12509625	5442.12	37244	2727730	21.81
ORIENTALTL	BE	18-Apr-2024	9.20	9.10	9.10	9.05	9.05	9.05	9.06	14957	1.35	92	-	-
ORIENTBELL	EQ	18-Apr-2024	362.20	358.15	367.50	358.15	363.60	361.35	361.47	10876	39.31	810	7117	65.44
ORIENTCEM	EQ	18-Apr-2024	199.85	203.75	204.95	195.00	199.00	196.05	199.61	537141	1072.20	16502	312006	58.09
ORIENTCER	EQ	18-Apr-2024	48.75	49.95	51.10	49.20	49.95	49.65	49.95	53351	26.65	663	31458	58.96
ORIENTELEC	EQ	18-Apr-2024	208.30	209.50	213.45	208.05	210.30	210.30	210.52	244563	514.84	8978	103449	42.30
ORIENTHOT	EQ	18-Apr-2024	135.85	137.20	138.95	133.45	134.00	134.15	136.36	405273	552.61	7016	202329	49.92
ORIENTLTD	EQ	18-Apr-2024	84.20	85.00	88.40	84.40	88.00	88.35	87.74	23380	20.51	292	14207	60.77
ORIENTPPR	EQ	18-Apr-2024	43.85	43.95	44.50	43.50	43.65	43.55	43.85	525567	230.44	2223	273871	52.11
ORISSAMINE	EQ	18-Apr-2024	6529.95	6570.00	6855.00	6552.05	6615.00	6627.50	6698.07	19026	1274.38	5612	4924	25.88
ORTINLAB	EQ	18-Apr-2024	19.40	19.90	20.05	19.10	19.35	19.40	19.73	13703	2.70	201	8952	65.33
OSIAHYPER	BE	18-Apr-2024	31.20	30.60	30.60	30.60	30.60	30.60	30.60	62921	19.25	319	-	-
OSWALAGRO	EQ	18-Apr-2024	46.15	46.25	47.20	44.05	44.30	44.80	46.10	124925	57.59	885	79125	63.34
OSWALGREEN	EQ	18-Apr-2024	35.85	36.15	36.70	34.80	35.15	35.05	35.61	287188	102.26	1875	176933	61.61
OSWALSEEDS	BE	18-Apr-2024	32.45	30.85	30.85	30.85	30.85	30.85	30.85	62769	19.36	514	-	-
OWAIS	SM	18-Apr-2024	554.10	555.00	581.80	555.00	581.80	581.80	578.46	27200	157.34	15	20800	76.47
PAGEIND	EQ	18-Apr-2024	35675.50	35800.00	35800.00	35012.00	35595.00	35357.60	35418.91	49752	17621.62	14498	33129	66.59
PAISALO	EQ	18-Apr-2024	79.80	80.30	80.90	76.35	78.30	78.15	78.30	2168789	1698.18	7969	1243303	57.33
PAKKA	EQ	18-Apr-2024	299.40	301.00	304.85	295.10	295.70	297.15	299.44	135155	404.71	9330	59646	44.13
PALASHSECU	EQ	18-Apr-2024	127.40	126.65	128.95	124.90	125.35	125.45	126.35	10184	12.87	952	4477	43.96
PALREDTEC	BE	18-Apr-2024	133.65	133.65	133.65	131.00	131.30	131.45	132.30	6106	8.08	122	-	-
PANACEABIO	EQ	18-Apr-2024	138.90	139.60	141.60	136.50	136.80	137.45	139.26	62145	86.54	1957	26295	42.31
PANACHE	EQ	18-Apr-2024	75.35	75.45	79.60	74.35	77.00	77.15	76.14	17430	13.27	171	14227	81.62
PANAMAPET	EQ	18-Apr-2024	333.60	334.70	347.40	332.50	334.50	334.60	340.91	141889	483.71	7672	63865	45.01
PANSARI	EQ	18-Apr-2024	93.50	91.55	96.75	91.55	94.90	94.40	94.62	6084	5.76	112	2152	35.37
PAR	EQ	18-Apr-2024	282.70	285.00	299.00	267.30	276.00	271.65	286.21	114139	326.68	5380	35160	30.80
PARACABLES	EQ	18-Apr-2024	79.35	82.95	83.00	79.60	80.50	80.10	81.36	571779	465.22	3987	333800	58.38
PARADEEP	EQ	18-Apr-2024	69.75	70.25	70.65	68.50	68.55	68.65	69.41	1188984	825.25	6235	563478	47.39
PARAGMILK	EQ	18-Apr-2024	214.80	216.50	218.00	210.50	211.30	211.30	214.89	862085	1852.58	12219	417014	48.37
PARAGON	SM	18-Apr-2024	127.60	129.00	132.00	128.00	128.00	128.35	129.26	28800	37.23	24	22800	79.17
PARAS	EQ	18-Apr-2024	695.50	699.00	709.00	689.00	700.90	693.50	698.54	166632	1163.99	14663	63396	38.05
PARASPETRO	BE	18-Apr-2024	3.15	3.30	3.30	3.30	3.30	3.30	3.30	260631	8.60	154	-	-
PARIN	SM	18-Apr-2024	140.00	135.00	145.00	135.00	145.00	145.00	140.00	4000	5.60	2	2000	50.00
PARKHOTELS	EQ	18-Apr-2024	203.55	204.95	205.90	200.80	202.30	203.00	203.59	343998	700.36	11751	178756	51.96
PARSVNATH	EQ	18-Apr-2024	13.65	14.10	14.10	13.10	13.30	13.30	13.63	426069	58.08	898	276143	64.81
PARTYCRUS	SM	18-Apr-2024	117.00	119.35	120.00	117.05	117.05	117.05	118.80	12000	14.26	6	12000	100.00
PASHUPATI	SM	18-Apr-2024	91.70	92.25	103.30	92.15	101.15	101.15	95.66	56000	53.57	25	34400	61.43
PASUPTAC	EQ	18-Apr-2024	37.70	38.85	38.85	37.40	37.70	37.65	37.92	80408	30.49	613	47501	59.07
PATANJALI	EQ	18-Apr-2024	1408.50	1385.00	1419.35	1382.00	1386.60	1404.90	1396.54	806867	11268.25	31391	381811	47.32
PATELENG	EQ	18-Apr-2024	59.45	60.00	60.85	58.00	58.60	58.90	59.66	3859279	2302.35	13365	2185602	56.63
PATINTLOG	EQ	18-Apr-2024	20.50	20.65	21.40	20.25	20.50	20.50	20.79	356190	74.06	1784	185272	52.01
PATTECH	SM	18-Apr-2024	55.00	57.05	57.25	57.05	57.05	57.05	57.11	6000	3.43	4	4500	75.00
PAVNAIND	BE	18-Apr-2024	546.30	557.25	557.25	532.20	544.85	538.60	542.76	16952	92.01	229	-	-
PAYTM	EQ	18-Apr-2024	391.35	401.00	409.00	387.00	388.25	388.50	393.08	1258964	4948.70	36499	723706	57.48
PCBL	EQ	18-Apr-2024	265.55	264.95	269.70	258.55	261.40	260.15	264.78	1216761	3221.78	24605	645210	53.03
PCJEWELLER	EQ	18-Apr-2024	55.95	58.00	58.25	54.45	54.90	54.75	56.41	2336327	1317.96	8670	1343745	57.52
PDMJEPAPER	EQ	18-Apr-2024	67.65	68.70	68.95	66.30	66.80	66.65	67.62	148434	100.37	1874	84006	56.59
PDSL	EQ	18-Apr-2024	459.50	459.50	472.00	458.80	467.20	467.70	467.90	23428	109.62	3943	13041	55.66
PEARLPOLY	EQ	18-Apr-2024	37.65	37.65	38.60	37.40	37.70	37.55	38.09	66102	25.18	446	36542	55.28
PEL	EQ	18-Apr-2024	837.55	846.00	858.10	838.00	843.95	841.20	848.13	650637	5518.23	30351	236543	36.36
PEL	N1	18-Apr-2024	1030.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	2	0.02	1	2	100.00
PENIND	EQ	18-Apr-2024	125.85	127.75	129.60	123.80	124.50	124.30	126.34	458158	578.85	7454	226989	49.54
PENINLAND	EQ	18-Apr-2024	49.90	50.00	51.20	47.15	48.70	48.20	49.29	619534	305.36	3918	281674	45.47
PENTAGON	SM	18-Apr-2024	123.65	133.50	138.90	130.00	131.00	131.25	134.37	26000	34.94	15	21000	80.77
PERFECT	ST	18-Apr-2024	41.25	42.95	43.30	42.95	43.30	43.30	43.23	90000	38.91	13	90000	100.00
PERSISTENT	EQ	18-Apr-2024	3858.25	3929.00	3959.75	3821.55	3880.00	3843.90	3897.52	417993	16291.37	56374	197688	47.29
PETRONET	EQ	18-Apr-2024	308.00	310.00	318.75	299.50	303.60	302.00	308.33	11454798	35318.37	76971	3388378	29.58
PFC	EQ	18-Apr-2024	396.55	398.25	407.25	393.05	397.65	395.45	401.57	7589176	30476.14	67752	3237875	42.66
PFC	N8	18-Apr-2024	1298.03	1291.00	1296.90	1291.00	1292.99	1292.55	1292.58	875	11.31	8	850	97.14
PFIZER	EQ	18-Apr-2024	4114.35	4148.15	4148.15	4075.00	4104.95	4113.35	4112.18	57239	2353.77	3781	50206	87.71
PFOCUS	EQ	18-Apr-2024	100.90	102.25	103.65	100.35	100.85	100.90	101.81	47230	48.09	925	21228	44.95
PFS	BE	18-Apr-2024	39.80	39.70	40.40	38.50	39.00	38.75	39.22	829924	325.53	2924	-	-
PGEL	EQ	18-Apr-2024	1820.20	1830.05	1915.20	1821.00	1889.00	1890.60	1880.04	119928	2254.70	13219	52877	44.09
PGHH	EQ	18-Apr-2024	15811.45	15914.15	16132.25	15795.15	15990.00	16077.00	15991.01	7453	1191.81	2027	5531	74.21
PGHL	EQ	18-Apr-2024	4734.75	4702.00	4749.15	4675.00	4700.00	4700.50	4706.38	9099	428.23	2895	5271	57.93
PGIL	EQ	18-Apr-2024	579.90	580.50	589.00	571.00	572.00	574.50	583.16	13166	76.78	913	10341	78.54
PGINVIT	IV	18-Apr-2024	98.14	98.40	98.75	98.00	98.60	98.47	98.36	495038	486.93	6227	432660	87.40
PHANTOMFX	SM	18-Apr-2024	440.80	446.90	475.00	446.00	474.90	467.20	459.36	77400	355.55	185	64200	82.95
PHARMABEES	EQ	18-Apr-2024	18.94	19.09	19.15	18.82	19.00	18.85	19.03	3408694	648.57	9857	2248808	65.97
PHOENIXLTD	EQ	18-Apr-2024	3128.90	3133.70	3265.00	3100.00	3127.00	3156.15	3209.73	1019360	32718.69	120179	503646	49.41
PIDILITIND	EQ	18-Apr-2024	2879.10	2887.45	2921.75	2860.55	2890.00	2871.80	2888.86	328125	9479.06	38736	178914	54.53
PIGL	BE	18-Apr-2024	63.55	61.30	64.15	61.30	62.75	62.95	62.86	10320	6.49	87	-	-
PIIND	EQ	18-Apr-2024	3742.25	3740.00	3795.50	3700.00	3730.00	3716.55	3747.67	244652	9168.75	25161	150506	61.52
PILANIINVS	EQ	18-Apr-2024	3419.65	3441.95	3455.95	3391.25	3400.00	3404.10	3417.17	4275	146.08	903	2442	57.12
PILITA	BE	18-Apr-2024	12.45	12.50	12.55	12.25	12.55	12.55	12.49	141591	17.69	162	-	-
PIONEEREMB	BE	18-Apr-2024	41.55	42.85	42.85	41.35	42.00	42.00	41.96	5871	2.46	61	-	-
PITTIENG	EQ	18-Apr-2024	802.30	813.10	832.45	801.05	813.40	810.40	816.37	65225	532.48	6547	26778	41.05
PIXTRANS	EQ	18-Apr-2024	1382.75	1403.50	1406.95	1369.90	1382.50	1384.30	1390.16	11925	165.78	2285	7412	62.16
PKTEA	EQ	18-Apr-2024	313.85	305.15	311.90	300.30	303.00	303.00	304.08	516	1.57	75	441	85.47
PLADAINFO	SM	18-Apr-2024	29.00	28.90	28.90	28.90	28.90	28.90	28.90	3000	0.87	1	3000	100.00
PLASTIBLEN	EQ	18-Apr-2024	261.55	262.90	272.00	261.90	262.90	263.00	266.89	22392	59.76	1259	12889	57.56
PLATIND	EQ	18-Apr-2024	184.65	187.95	188.70	181.65	184.00	183.25	185.53	232663	431.66	11263	109957	47.26
PLAZACABLE	EQ	18-Apr-2024	93.75	95.40	99.95	93.05	94.60	95.00	96.06	201516	193.58	2605	107439	53.32
PNB	EQ	18-Apr-2024	128.55	129.85	132.40	128.80	130.15	129.55	131.03	37211719	48759.35	109605	9245451	24.85
PNBGILTS	EQ	18-Apr-2024	107.70	110.95	111.25	106.15	108.00	107.90	109.33	581720	635.97	4664	221580	38.09
PNBHOUSING	EQ	18-Apr-2024	748.45	755.00	771.00	748.05	750.50	752.10	761.31	316502	2409.57	18635	97244	30.72
PNC	EQ	18-Apr-2024	58.55	58.70	59.90	57.80	57.85	57.95	58.94	24724	14.57	423	14459	58.48
PNCINFRA	EQ	18-Apr-2024	445.15	447.75	448.75	435.15	438.00	436.80	443.44	729763	3236.09	11149	612158	83.88
POCL	EQ	18-Apr-2024	670.85	685.60	685.60	660.00	664.90	661.75	667.30	17736	118.35	1138	10942	61.69
PODDARHOUS	BZ	18-Apr-2024	100.00	101.00	105.00	101.00	102.00	102.00	101.78	186	0.19	6	-	-
PODDARMENT	EQ	18-Apr-2024	334.95	334.85	342.90	334.85	338.00	338.35	339.19	5090	17.26	397	2368	46.52
POKARNA	EQ	18-Apr-2024	470.15	468.05	473.90	460.00	461.55	460.95	463.96	35747	165.85	4388	18267	51.10
POLICYBZR	EQ	18-Apr-2024	1230.10	1230.10	1247.90	1205.10	1215.00	1214.50	1216.36	1419344	17264.34	62665	757223	53.35
POLYCAB	EQ	18-Apr-2024	5267.55	5315.55	5434.15	5298.90	5360.00	5329.90	5384.05	440369	23709.69	47487	171125	38.86
POLYMED	EQ	18-Apr-2024	1568.40	1570.00	1592.00	1542.00	1566.60	1570.60	1571.70	53408	839.41	6915	34270	64.17
POLYPLEX	EQ	18-Apr-2024	855.30	855.30	883.70	855.30	865.45	862.05	870.22	64488	561.19	6812	31056	48.16
POLYSIL	SM	18-Apr-2024	38.20	37.75	37.75	36.20	36.90	36.55	37.00	10000	3.70	5	6000	60.00
PONNIERODE	EQ	18-Apr-2024	411.65	411.65	418.95	411.10	417.50	416.00	415.44	14452	60.04	930	8824	61.06
POONAWALLA	EQ	18-Apr-2024	489.25	491.90	505.00	490.50	500.30	500.50	500.79	3221632	16133.61	46218	1799657	55.86
POWERGRID	EQ	18-Apr-2024	274.25	287.90	289.90	277.70	281.30	280.10	282.27	51039603	144069.21	273115	23857546	46.74
POWERINDIA	EQ	18-Apr-2024	7562.15	7624.70	8400.00	7624.70	8342.00	8288.55	8078.38	224896	18167.96	38950	33900	15.07
POWERMECH	EQ	18-Apr-2024	5035.50	5049.95	5111.00	4995.00	5039.00	5016.55	5043.70	54619	2754.82	11447	24696	45.22
PPAP	EQ	18-Apr-2024	199.65	200.00	203.50	195.55	201.00	196.75	200.37	11521	23.08	392	8071	70.05
PPL	EQ	18-Apr-2024	380.55	387.00	390.00	381.55	383.20	384.60	385.12	25190	97.01	1249	14668	58.23
PPLPHARMA	EQ	18-Apr-2024	141.50	145.00	147.40	141.15	142.00	141.85	144.30	5136823	7412.32	34614	1874595	36.49
PRAENG	BE	18-Apr-2024	25.75	25.25	25.35	25.25	25.25	25.25	25.27	29853	7.54	51	-	-
PRAJIND	EQ	18-Apr-2024	508.45	509.00	512.45	498.90	501.00	502.30	505.16	378162	1910.31	18002	218595	57.80
PRAKASH	EQ	18-Apr-2024	168.20	169.80	172.05	166.70	167.00	167.30	169.30	382243	647.15	9566	193447	50.61
PRAKASHSTL	BE	18-Apr-2024	8.65	8.50	8.50	8.50	8.50	8.50	8.50	80551	6.85	337	-	-
PRAMARA	SM	18-Apr-2024	92.20	91.70	92.00	91.10	92.00	92.00	91.56	10000	9.16	5	8000	80.00
PRATHAM	SM	18-Apr-2024	179.85	197.80	197.80	197.00	197.80	197.80	197.78	156800	310.12	71	134400	85.71
PRAXIS	BE	18-Apr-2024	21.00	21.00	21.40	21.00	21.40	21.40	21.35	9646	2.06	17	-	-
PRECAM	EQ	18-Apr-2024	204.25	206.35	213.00	205.00	213.00	210.95	209.29	121398	254.08	5242	56537	46.57
PRECISION	SM	18-Apr-2024	49.50	51.00	51.20	50.00	50.00	50.00	50.57	16000	8.09	7	12000	75.00
PRECOT	BE	18-Apr-2024	364.10	371.35	371.35	371.35	371.35	371.35	371.35	13442	49.92	43	-	-
PRECWIRE	EQ	18-Apr-2024	126.15	126.15	129.00	125.60	127.00	125.95	126.95	180432	229.06	4376	75033	41.59
PREMEXPLN	EQ	18-Apr-2024	1957.65	1960.15	2050.00	1941.15	2030.00	2019.80	2006.87	104322	2093.60	14909	44996	43.13
PREMIER	BE	18-Apr-2024	3.55	3.55	3.70	3.40	3.40	3.40	3.45	3173	0.11	16	-	-
PREMIERPOL	EQ	18-Apr-2024	184.55	186.00	197.70	185.95	191.90	190.70	192.47	28048	53.99	1505	13641	48.63
PRESSTONIC	SM	18-Apr-2024	139.40	138.00	153.00	138.00	146.70	147.40	146.62	81600	119.65	51	59200	72.55
PRESTIGE	EQ	18-Apr-2024	1203.15	1206.05	1249.80	1201.05	1225.00	1227.15	1234.42	1086324	13409.79	40737	879828	80.99
PRICOLLTD	EQ	18-Apr-2024	393.65	394.60	433.00	392.25	428.00	427.20	419.98	2804215	11777.04	76515	710060	25.32
PRIMESECU	EQ	18-Apr-2024	179.40	184.70	184.70	175.00	175.15	176.35	178.04	35408	63.04	1427	21065	59.49
PRINCEPIPE	EQ	18-Apr-2024	605.15	635.60	635.60	600.00	605.00	607.05	612.25	220022	1347.07	19584	48785	22.17
PRITI	EQ	18-Apr-2024	168.35	169.00	174.95	169.00	173.40	171.05	171.61	25677	44.07	1000	13295	51.78
PRITIKA	SM	18-Apr-2024	65.00	64.00	64.00	62.05	62.45	62.45	62.83	6000	3.77	3	4000	66.67
PRITIKAUTO	BE	18-Apr-2024	27.70	27.50	27.60	27.50	27.60	27.60	27.52	154162	42.43	689	-	-
PRIVISCL	EQ	18-Apr-2024	1098.35	1098.35	1162.20	1092.65	1109.95	1109.80	1131.11	23780	268.98	2485	14961	62.91
PROZONER	EQ	18-Apr-2024	30.70	31.05	31.60	30.30	30.50	30.75	31.05	424575	131.85	1665	204070	48.06
PRSMJOHNSN	EQ	18-Apr-2024	170.50	171.90	173.40	167.35	167.90	168.05	170.10	169477	288.28	6331	71258	42.05
PRUDENT	EQ	18-Apr-2024	1397.10	1397.00	1423.05	1380.50	1400.70	1390.00	1408.06	16394	230.84	2930	9084	55.41
PRUDMOULI	BE	18-Apr-2024	27.25	27.75	27.75	26.70	26.75	26.75	26.75	303194	81.11	26	-	-
PSB	EQ	18-Apr-2024	59.75	60.65	61.20	58.35	59.60	59.40	60.07	1623844	975.48	7358	385205	23.72
PSPPROJECT	EQ	18-Apr-2024	656.25	658.05	692.00	658.05	682.50	673.40	677.67	350616	2376.01	21456	95080	27.12
PSUBANK	EQ	18-Apr-2024	690.41	711.10	711.10	690.00	690.15	693.20	697.84	13867	96.77	970	6284	45.32
PSUBANKADD	EQ	18-Apr-2024	69.89	70.10	70.66	69.18	70.26	69.67	70.06	4032	2.82	116	2658	65.92
PSUBNKBEES	EQ	18-Apr-2024	77.23	78.99	78.99	76.90	77.45	77.12	77.86	1365357	1063.08	11235	858942	62.91
PSUBNKIETF	EQ	18-Apr-2024	70.11	70.22	71.19	69.54	70.00	69.80	70.57	165615	116.87	1376	108269	65.37
PTC	EQ	18-Apr-2024	209.60	212.00	214.30	208.00	210.45	210.30	211.18	3604363	7611.75	32817	1704119	47.28
PTCIL	EQ	18-Apr-2024	7392.40	7649.00	8383.85	7500.00	7888.00	7865.60	7971.38	55306	4408.65	18263	19734	35.68
PTL	EQ	18-Apr-2024	40.30	40.30	40.90	40.00	40.35	40.50	40.50	68953	27.93	1177	36979	53.63
PULZ	SM	18-Apr-2024	155.00	143.80	154.10	140.00	143.00	143.00	144.45	24000	34.67	12	16000	66.67
PUNJABCHEM	EQ	18-Apr-2024	1083.70	1094.00	1109.90	1077.95	1078.00	1080.45	1087.45	5227	56.84	1200	2354	45.04
PURVA	EQ	18-Apr-2024	372.30	376.00	390.90	353.70	356.70	354.20	369.73	1629956	6026.39	21840	816565	50.10
PURVFLEXI	SM	18-Apr-2024	223.00	222.00	226.00	219.00	222.50	222.50	221.10	136000	300.70	17	131200	96.47
PVP	EQ	18-Apr-2024	34.00	35.20	35.20	32.80	32.85	32.95	34.10	291078	99.26	1530	188917	64.90
PVRINOX	EQ	18-Apr-2024	1385.05	1400.00	1439.90	1385.25	1432.25	1426.95	1425.18	1229229	17518.73	58594	586419	47.71
PVSL	EQ	18-Apr-2024	249.00	245.00	253.00	241.00	243.50	243.15	245.79	186453	458.28	11619	95163	51.04
PVTBANIETF	EQ	18-Apr-2024	23.85	24.55	24.55	23.46	23.75	23.51	23.72	761119	180.54	2244	638352	83.87
PVTBANKADD	EQ	18-Apr-2024	23.86	23.85	23.98	23.52	23.93	23.61	23.75	25606	6.08	246	22654	88.47
PYRAMID	EQ	18-Apr-2024	164.80	164.90	168.00	164.00	166.50	165.65	166.10	46968	78.01	1834	24314	51.77
QFIL	SM	18-Apr-2024	121.50	115.45	120.15	115.45	116.45	116.45	116.88	4000	4.68	4	2000	50.00
QGOLDHALF	EQ	18-Apr-2024	61.65	62.19	62.19	61.42	61.72	61.67	61.63	36546	22.52	398	23772	65.05
QMSMEDI	SM	18-Apr-2024	113.90	114.20	116.00	102.55	105.90	103.45	105.86	62000	65.63	54	49000	79.03
QNIFTY	EQ	18-Apr-2024	2373.97	2381.99	2388.01	2354.00	2360.00	2357.45	2373.07	1428	33.89	82	854	59.80
QUADPRO	ST	18-Apr-2024	5.55	5.35	5.35	5.35	5.35	5.35	5.35	12000	0.64	1	12000	100.00
QUAL30IETF	EQ	18-Apr-2024	187.29	191.04	191.04	184.98	185.80	185.10	187.11	8490	15.89	56	8420	99.18
QUESS	EQ	18-Apr-2024	593.80	595.00	629.90	593.10	623.35	626.00	617.55	1091364	6739.68	38262	391453	35.87
QUICKHEAL	EQ	18-Apr-2024	466.70	469.90	479.50	465.15	470.00	471.35	473.12	91922	434.90	13389	31224	33.97
QUICKTOUCH	SM	18-Apr-2024	191.40	193.90	195.00	190.15	193.50	193.50	192.65	7500	14.45	15	6000	80.00
RACE	EQ	18-Apr-2024	309.40	311.00	312.10	305.55	310.00	308.20	308.99	10637	32.87	430	8081	75.97
RADAAN	BE	18-Apr-2024	1.60	1.60	1.60	1.55	1.55	1.55	1.55	9376	0.15	24	-	-
RADHIKAJWE	EQ	18-Apr-2024	65.75	66.05	67.25	64.85	66.00	65.45	65.96	397486	262.18	3474	215906	54.32
RADIANTCMS	EQ	18-Apr-2024	85.40	86.00	86.00	84.15	85.20	85.05	85.25	112964	96.31	1598	59387	52.57
RADICO	EQ	18-Apr-2024	1756.25	1784.95	1815.00	1726.00	1728.00	1741.95	1772.74	452613	8023.67	42424	184269	40.71
RADIOCITY	EQ	18-Apr-2024	16.85	17.00	17.20	16.55	16.90	16.70	16.78	766175	128.59	2369	284450	37.13
RADIOCITY	P1	18-Apr-2024	99.50	99.50	99.50	99.50	99.50	99.50	99.50	817	0.81	5	817	100.00
RADIOWALLA	ST	18-Apr-2024	116.30	122.10	122.10	122.00	122.10	122.10	122.08	67200	82.04	33	60800	90.48
RAILTEL	EQ	18-Apr-2024	367.00	369.50	374.30	363.10	365.00	364.10	367.94	2069775	7615.54	34651	638328	30.84
RAIN	EQ	18-Apr-2024	171.55	173.00	178.20	170.85	173.50	172.90	174.85	2267188	3964.28	20567	913589	40.30
RAINBOW	EQ	18-Apr-2024	1312.10	1306.00	1319.45	1287.00	1300.00	1300.20	1298.88	97362	1264.62	12565	58220	59.80
RAJESHEXPO	EQ	18-Apr-2024	290.15	290.00	299.55	290.00	292.90	292.25	295.93	350929	1038.50	11445	129286	36.84
RAJMET	BE	18-Apr-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	226719	25.85	1106	-	-
RAJRATAN	EQ	18-Apr-2024	675.60	675.65	694.20	665.50	668.00	671.55	675.90	94928	641.62	8901	43182	45.49
RAJRILTD	BE	18-Apr-2024	22.30	21.85	22.70	21.85	22.70	22.65	22.25	105459	23.47	240	-	-
RAJSREESUG	EQ	18-Apr-2024	62.50	62.60	64.65	60.80	61.00	61.15	62.32	175453	109.34	1122	122380	69.75
RAJTV	BE	18-Apr-2024	71.45	72.85	73.00	68.95	71.55	70.85	70.73	13311	9.42	63	-	-
RALLIS	EQ	18-Apr-2024	276.40	276.50	286.80	275.35	278.40	277.15	282.07	1390026	3920.85	29188	401068	28.85
RAMANEWS	EQ	18-Apr-2024	21.00	21.40	23.10	21.15	22.45	22.15	22.75	1986566	451.97	4606	1294742	65.17
RAMAPHO	EQ	18-Apr-2024	178.85	178.85	181.55	177.10	178.00	177.55	179.01	4184	7.49	459	2233	53.37
RAMASTEEL	EQ	18-Apr-2024	12.00	12.10	12.65	12.00	12.30	12.25	12.33	12473548	1537.81	22186	4020398	32.23
RAMCOCEM	EQ	18-Apr-2024	807.30	810.00	815.00	794.40	802.95	799.45	807.06	482316	3892.57	24449	207731	43.07
RAMCOIND	EQ	18-Apr-2024	218.85	223.00	234.50	220.40	229.50	230.30	230.75	525194	1211.89	22014	244559	46.57
RAMCOSYS	EQ	18-Apr-2024	385.25	386.50	449.80	385.55	421.00	423.20	427.31	2321747	9921.02	37984	378361	16.30
RAMKY	EQ	18-Apr-2024	586.45	578.00	615.20	578.00	590.00	591.30	603.24	114673	691.76	4348	55782	48.64
RAMRAT	EQ	18-Apr-2024	329.90	334.00	366.55	334.00	342.10	340.80	349.59	849545	2969.94	40937	232186	27.33
RANASUG	EQ	18-Apr-2024	22.30	22.20	22.70	22.15	22.25	22.35	22.44	1146542	257.25	2908	458104	39.96
RANEENGINE	EQ	18-Apr-2024	331.05	337.50	347.60	335.50	347.60	347.60	344.39	8947	30.81	499	7291	81.49
RANEHOLDIN	EQ	18-Apr-2024	1214.85	1233.05	1259.00	1200.00	1210.00	1209.35	1232.56	20120	247.99	2401	10002	49.71
RATEGAIN	EQ	18-Apr-2024	665.25	665.00	667.10	653.00	655.00	654.75	657.44	530179	3485.61	29841	345798	65.22
RATNAMANI	EQ	18-Apr-2024	2962.80	2965.70	3030.00	2920.00	2956.50	2969.40	2971.57	44068	1309.51	9620	26111	59.25
RATNAVEER	EQ	18-Apr-2024	125.20	127.15	128.80	124.20	124.35	124.60	126.17	284472	358.92	3778	186667	65.62
RAYMOND	EQ	18-Apr-2024	1871.55	1890.00	1919.70	1879.10	1915.90	1910.10	1907.47	146995	2803.88	13456	74935	50.98
RBA	EQ	18-Apr-2024	95.75	96.40	100.20	96.05	98.15	98.60	98.19	1818504	1785.57	16145	861098	47.35
RBL	EQ	18-Apr-2024	755.10	755.10	777.00	750.75	772.40	765.20	765.95	13693	104.88	2182	4450	32.50
RBLBANK	EQ	18-Apr-2024	243.85	245.00	252.60	244.20	246.85	245.95	249.34	7430039	18525.93	37147	2366502	31.85
RBMINFRA	ST	18-Apr-2024	490.00	511.00	514.50	511.00	514.50	514.50	513.33	3000	15.40	3	3000	100.00
RBZJEWEL	EQ	18-Apr-2024	150.85	153.00	154.35	149.50	150.00	150.80	152.28	84414	128.54	1597	58468	69.26
RCDL	SM	18-Apr-2024	38.55	39.85	44.85	38.00	42.55	42.75	40.94	192000	78.60	54	159000	82.81
RCF	EQ	18-Apr-2024	140.65	141.00	143.40	138.40	139.05	138.85	141.20	1594394	2251.23	15381	566347	35.52
RCOM	BE	18-Apr-2024	1.70	1.75	1.75	1.70	1.75	1.75	1.74	4677050	81.59	1411	-	-
RECLTD	EQ	18-Apr-2024	429.35	431.00	440.30	426.05	430.90	428.65	435.57	9425546	41054.81	104521	3641479	38.63
RECLTD	N2	18-Apr-2024	1084.20	1084.20	1084.66	1084.20	1084.66	1084.66	1084.43	100	1.08	2	100	100.00
RECLTD	N7	18-Apr-2024	5918.00	4740.00	7100.00	4740.00	7100.00	7100.00	5684.00	30	1.71	2	18	60.00
RECLTD	N9	18-Apr-2024	1154.00	1157.40	1158.00	1157.40	1158.00	1158.00	1157.90	1195	13.84	5	1195	100.00
RECLTD	NG	18-Apr-2024	1200.52	1250.00	1250.00	1231.11	1231.11	1231.11	1232.83	55	0.68	2	55	100.00
RECLTD	NI	18-Apr-2024	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	500	5.67	2	500	100.00
REDINGTON	EQ	18-Apr-2024	221.90	222.80	225.90	221.00	222.50	221.45	223.22	1507072	3364.02	22369	714159	47.39
REDTAPE	EQ	18-Apr-2024	709.70	719.90	721.70	697.35	701.60	706.35	706.32	94691	668.82	6833	50209	53.02
REFEX	EQ	18-Apr-2024	141.30	147.95	148.35	145.55	148.35	148.35	148.03	885761	1311.18	2881	551148	62.22
REGENCERAM	BE	18-Apr-2024	34.40	35.05	35.05	35.05	35.05	35.05	35.05	1498	0.53	7	-	-
RELAXO	EQ	18-Apr-2024	820.20	819.00	825.00	817.55	821.30	819.85	820.85	43705	358.75	8291	27741	63.47
RELCHEMQ	EQ	18-Apr-2024	209.25	212.40	224.95	211.85	217.70	215.65	218.37	54592	119.21	1784	29071	53.25
RELIANCE	EQ	18-Apr-2024	2931.50	2927.00	2972.00	2918.70	2925.00	2928.65	2940.33	9502846	279415.31	292105	4922394	51.80
RELIGARE	EQ	18-Apr-2024	223.20	223.20	226.70	220.55	221.40	221.10	223.02	963712	2149.29	8422	639409	66.35
RELINFRA	EQ	18-Apr-2024	194.20	197.70	200.50	193.00	194.75	194.70	197.49	3209227	6337.83	23281	1513795	47.17
REMSONSIND	BE	18-Apr-2024	922.70	968.70	968.70	931.15	967.95	957.20	957.15	8445	80.83	271	-	-
REMUS	SM	18-Apr-2024	5899.00	6200.00	6299.00	5900.00	6080.00	6101.00	6083.99	4375	266.17	136	2850	65.14
RENUKA	EQ	18-Apr-2024	42.85	43.10	43.75	43.00	43.25	43.20	43.32	4138050	1792.57	11337	1632516	39.45
REPCOHOME	EQ	18-Apr-2024	463.50	467.80	487.25	463.75	472.95	469.10	473.20	320315	1515.72	25994	111390	34.78
REPL	EQ	18-Apr-2024	180.50	181.30	184.55	178.00	179.50	178.80	181.51	7813	14.18	304	4328	55.39
REPRO	EQ	18-Apr-2024	818.25	816.15	824.95	788.20	804.80	801.75	809.27	8679	70.24	1043	5826	67.13
RESPONIND	EQ	18-Apr-2024	286.60	290.00	291.00	285.55	290.10	288.45	287.90	28303	81.48	2780	11342	40.07
REXPIPES	SM	18-Apr-2024	67.20	69.55	70.55	69.55	70.55	70.55	70.38	12000	8.45	6	12000	100.00
RGL	EQ	18-Apr-2024	116.35	115.65	119.90	115.40	116.45	117.00	117.55	168299	197.83	3103	74123	44.04
RHFL	BE	18-Apr-2024	3.15	3.20	3.20	3.20	3.20	3.20	3.20	1051263	33.64	822	-	-
RHIM	EQ	18-Apr-2024	642.10	642.15	657.10	632.30	635.05	636.80	648.77	701622	4551.91	27192	490464	69.90
RHL	BE	18-Apr-2024	161.25	166.95	169.30	161.50	165.00	164.55	167.49	96162	161.07	234	-	-
RICOAUTO	EQ	18-Apr-2024	135.95	137.30	139.90	132.80	133.85	133.80	136.44	1324949	1807.81	11766	476165	35.94
RIIL	EQ	18-Apr-2024	1255.70	1265.00	1296.00	1245.05	1254.00	1251.15	1273.10	320734	4083.28	24814	93701	29.21
RILINFRA	SM	18-Apr-2024	40.40	40.45	42.15	40.10	40.90	40.55	41.14	67800	27.89	201	50900	75.07
RISHABH	EQ	18-Apr-2024	440.40	445.40	448.80	431.55	436.00	434.25	439.83	77987	343.01	5332	53787	68.97
RITCO	EQ	18-Apr-2024	257.20	261.05	261.10	250.55	252.00	252.30	256.45	74888	192.05	4188	24482	32.69
RITES	EQ	18-Apr-2024	662.20	665.05	672.80	648.00	656.90	652.00	664.31	937363	6226.98	31175	328373	35.03
RITEZONE	SM	18-Apr-2024	44.00	44.00	44.00	44.00	44.00	44.00	44.00	1600	0.70	1	1600	100.00
RKDL	EQ	18-Apr-2024	23.25	23.40	23.85	23.00	23.10	23.20	23.54	18482	4.35	266	15040	81.38
RKEC	EQ	18-Apr-2024	94.05	94.50	96.80	93.00	93.00	93.65	94.94	74499	70.73	589	49712	66.73
RKFORGE	EQ	18-Apr-2024	725.00	732.00	764.80	726.00	735.00	731.40	747.51	3423032	25587.62	95354	1032205	30.15
RKSWAMY	EQ	18-Apr-2024	277.65	280.00	284.85	270.70	272.65	272.70	278.97	152383	425.10	7389	70074	45.99
RML	EQ	18-Apr-2024	755.10	765.25	805.20	751.45	769.00	762.00	775.81	45616	353.89	4457	23014	50.45
ROCKINGDCE	SM	18-Apr-2024	440.00	440.00	440.00	420.20	435.00	435.00	428.78	10000	42.88	9	7000	70.00
ROHLTD	EQ	18-Apr-2024	398.95	398.20	405.80	395.15	397.00	398.05	400.74	64966	260.34	4541	35509	54.66
ROLEXRINGS	EQ	18-Apr-2024	1870.45	1887.70	1946.90	1870.45	1914.00	1900.30	1914.02	19996	382.73	5445	9262	46.32
ROLLT	BE	18-Apr-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	231911	4.64	72	-	-
ROML	EQ	18-Apr-2024	47.95	48.95	53.45	47.50	52.00	50.85	50.99	24728	12.61	400	13801	55.81
ROSSARI	EQ	18-Apr-2024	736.55	740.40	765.00	730.20	730.20	734.70	742.49	47663	353.89	7320	21140	44.35
ROSSELLIND	EQ	18-Apr-2024	390.05	391.05	413.20	391.05	401.25	401.05	404.37	24103	97.47	3090	12045	49.97
ROTO	EQ	18-Apr-2024	378.35	375.00	411.60	375.00	398.50	396.50	399.52	216759	866.00	16375	98146	45.28
ROUTE	EQ	18-Apr-2024	1576.85	1579.50	1586.25	1535.00	1536.00	1537.70	1550.16	75741	1174.11	9896	49251	65.03
ROXHITECH	SM	18-Apr-2024	109.20	109.30	127.00	109.30	120.00	121.20	122.68	515200	632.03	292	246400	47.83
RPGLIFE	EQ	18-Apr-2024	1520.35	1528.00	1560.20	1501.25	1502.00	1511.35	1532.59	13046	199.94	1866	7779	59.63
RPOWER	BE	18-Apr-2024	27.35	28.00	28.70	27.80	28.70	28.70	28.40	18303341	5197.52	48419	-	-
RPPINFRA	BE	18-Apr-2024	109.55	110.00	115.00	110.00	115.00	114.95	113.63	67770	77.01	348	-	-
RPPL	BE	18-Apr-2024	82.65	85.00	85.00	80.00	81.00	80.60	81.59	59524	48.56	390	-	-
RPSGVENT	EQ	18-Apr-2024	686.40	691.20	700.10	676.00	680.00	680.40	685.85	58883	403.85	5617	33634	57.12
RPTECH	EQ	18-Apr-2024	322.20	328.75	328.75	312.45	317.25	314.45	319.61	149174	476.77	7376	92441	61.97
RRKABEL	EQ	18-Apr-2024	1602.85	1604.90	1662.95	1602.90	1635.00	1629.85	1635.64	189686	3102.58	18582	73687	38.85
RSSOFTWARE	BE	18-Apr-2024	286.55	292.25	292.25	292.25	292.25	292.25	292.25	9460	27.65	75	-	-
RSWM	EQ	18-Apr-2024	190.35	192.50	192.85	187.05	188.00	188.40	189.87	57484	109.15	4034	31096	54.10
RSYSTEMS	EQ	18-Apr-2024	460.15	467.05	497.00	459.90	474.00	473.95	484.20	668415	3236.45	31917	194721	29.13
RTNINDIA	EQ	18-Apr-2024	70.85	71.20	76.20	71.20	73.10	72.75	73.95	6890523	5095.34	25030	1484671	21.55
RTNPOWER	BE	18-Apr-2024	8.75	8.85	9.00	8.60	8.80	8.75	8.81	6797980	599.18	13917	-	-
RUBYMILLS	EQ	18-Apr-2024	198.80	198.75	202.60	195.50	195.70	197.75	199.36	8693	17.33	319	5666	65.18
RUCHINFRA	EQ	18-Apr-2024	13.05	13.10	13.50	12.95	12.95	13.00	13.15	128658	16.92	533	93737	72.86
RUCHIRA	EQ	18-Apr-2024	119.85	118.80	125.35	118.80	122.20	122.70	122.55	97048	118.93	1651	45630	47.02
RUPA	EQ	18-Apr-2024	259.30	272.00	274.95	260.75	261.50	261.15	266.14	255613	680.28	6920	101399	39.67
RUSHIL	EQ	18-Apr-2024	305.40	306.20	309.25	302.00	304.65	302.95	305.30	55875	170.58	3968	30929	55.35
RUSTOMJEE	EQ	18-Apr-2024	678.00	681.60	727.00	657.30	686.80	687.40	693.23	147201	1020.44	5600	44029	29.91
RVHL	BE	18-Apr-2024	48.85	48.85	48.85	48.05	48.50	48.50	48.15	2857	1.38	17	-	-
RVNL	EQ	18-Apr-2024	257.90	259.30	262.00	257.20	260.55	259.90	259.86	8129109	21124.22	65311	3062663	37.68
S&SPOWER	BE	18-Apr-2024	293.45	308.10	308.10	308.10	308.10	308.10	308.10	614	1.89	7	-	-
SAAKSHI	SM	18-Apr-2024	232.00	232.00	236.90	226.50	226.50	226.50	231.50	16800	38.89	14	13200	78.57
SABAR	SM	18-Apr-2024	19.45	19.50	20.10	19.10	19.30	19.30	19.54	190000	37.13	8	180000	94.74
SABEVENTS	BE	18-Apr-2024	7.65	7.50	8.00	7.30	7.80	7.75	7.51	16339	1.23	102	-	-
SABTNL	EQ	18-Apr-2024	66.90	73.55	73.55	73.55	73.55	73.55	73.55	62	0.05	6	62	100.00
SADBHAV	EQ	18-Apr-2024	32.30	32.30	33.35	29.10	29.10	29.55	31.16	4291232	1337.22	7400	2070394	48.25
SADBHIN	BE	18-Apr-2024	7.05	7.10	7.20	6.70	6.70	6.70	6.80	271700	18.48	572	-	-
SADHAV	SM	18-Apr-2024	198.80	210.00	233.80	192.75	216.95	215.45	214.75	678000	1456.00	541	356400	52.57
SADHNANIQ	EQ	18-Apr-2024	67.95	68.00	72.00	67.00	68.15	69.10	68.90	391462	269.74	3621	158781	40.56
SAFARI	EQ	18-Apr-2024	2066.50	2060.00	2096.20	2027.50	2055.00	2050.85	2060.58	35397	729.38	8955	16491	46.59
SAGARDEEP	BE	18-Apr-2024	26.60	26.60	27.50	26.20	26.65	26.65	26.91	15423	4.15	75	-	-
SAGCEM	EQ	18-Apr-2024	211.45	212.70	215.05	208.85	211.00	209.25	211.94	67549	143.16	4341	33976	50.30
SAH	EQ	18-Apr-2024	96.20	96.25	98.35	93.90	93.90	94.05	96.81	46949	45.45	328	12660	26.97
SAHAJ	SM	18-Apr-2024	22.20	22.95	22.95	22.45	22.45	22.45	22.70	16000	3.63	4	16000	100.00
SAHANA	SM	18-Apr-2024	739.95	768.00	776.90	764.95	776.90	776.90	774.28	8000	61.94	14	6000	75.00
SAHYADRI	EQ	18-Apr-2024	362.15	385.00	385.00	353.05	358.00	357.00	362.18	5804	21.02	742	3534	60.89
SAIFL	SM	18-Apr-2024	94.00	94.00	94.15	93.00	93.00	93.00	93.25	11200	10.44	14	8000	71.43
SAIL	EQ	18-Apr-2024	149.30	150.00	151.60	144.00	145.50	144.80	148.70	31187482	46374.78	84278	10937055	35.07
SAKAR	EQ	18-Apr-2024	372.25	375.95	375.95	356.35	359.00	361.20	365.81	11037	40.37	699	7842	71.05
SAKHTISUG	EQ	18-Apr-2024	33.60	33.90	35.30	33.65	34.30	34.10	34.74	494850	171.91	2163	303296	61.29
SAKSOFT	EQ	18-Apr-2024	282.65	284.70	297.40	283.50	286.00	284.95	290.33	224806	652.68	14540	78407	34.88
SAKUMA	EQ	18-Apr-2024	25.10	25.50	25.70	24.85	24.95	24.95	25.14	553296	139.12	1631	373329	67.47
SALASAR	EQ	18-Apr-2024	21.15	21.55	21.80	21.10	21.20	21.20	21.43	3790835	812.25	11293	2120026	55.93
SALONA	EQ	18-Apr-2024	296.55	298.10	305.95	287.10	287.50	291.65	295.91	3584	10.61	256	2375	66.27
SALSTEEL	BE	18-Apr-2024	19.00	19.00	19.00	19.00	19.00	19.00	19.00	42459	8.07	161	-	-
SALZERELEC	EQ	18-Apr-2024	815.25	840.00	849.00	794.90	808.60	805.15	820.28	100648	825.59	6209	57923	57.55
SAMBHAAV	BE	18-Apr-2024	5.45	5.35	5.35	5.35	5.35	5.35	5.35	1900	0.10	20	-	-
SAMHI	EQ	18-Apr-2024	199.15	200.90	202.65	190.30	193.60	192.35	196.14	1638042	3212.93	36880	960562	58.64
SAMPANN	BE	18-Apr-2024	20.40	20.40	20.40	20.00	20.25	20.25	20.33	18368	3.73	28	-	-
SANDESH	EQ	18-Apr-2024	1219.10	1235.90	1242.75	1201.35	1201.35	1209.00	1221.70	1281	15.65	344	813	63.47
SANDHAR	EQ	18-Apr-2024	528.80	542.00	548.70	519.50	540.00	536.45	536.39	385105	2065.65	21023	119742	31.09
SANDUMA	EQ	18-Apr-2024	452.05	449.45	474.65	441.30	469.20	465.10	464.39	365935	1699.38	8738	187315	51.19
SANGAMIND	EQ	18-Apr-2024	432.05	436.00	438.65	414.60	418.00	419.15	429.04	27730	118.97	2439	12095	43.62
SANGANI	SM	18-Apr-2024	45.35	45.50	45.75	44.35	44.95	44.90	45.01	33000	14.85	11	18000	54.55
SANGHIIND	EQ	18-Apr-2024	94.30	99.90	100.00	94.05	97.00	94.65	96.17	531523	511.16	4767	273534	51.46
SANGHVIMOV	EQ	18-Apr-2024	1323.55	1349.25	1367.50	1300.00	1325.60	1311.10	1337.88	272632	3647.48	20023	99591	36.53
SANGINITA	BE	18-Apr-2024	22.00	22.00	22.40	22.00	22.40	22.40	22.11	4610	1.02	35	-	-
SANOFI	EQ	18-Apr-2024	8399.35	8382.60	8618.00	8361.10	8532.00	8488.20	8500.71	20864	1773.59	5327	11615	55.67
SANSERA	EQ	18-Apr-2024	1045.90	1064.90	1085.00	1056.95	1063.00	1063.35	1067.33	110473	1179.11	9473	59837	54.16
SAPPHIRE	EQ	18-Apr-2024	1498.80	1510.00	1544.00	1463.00	1474.90	1501.45	1498.47	227770	3413.07	8378	189850	83.35
SARDAEN	EQ	18-Apr-2024	228.20	228.20	231.35	220.50	223.25	221.80	226.12	432401	977.74	11369	242595	56.10
SAREGAMA	EQ	18-Apr-2024	413.40	420.20	432.50	417.10	427.50	426.00	426.25	1515902	6461.58	49125	589366	38.88
SARLAPOLY	EQ	18-Apr-2024	58.25	59.40	59.50	57.25	57.65	57.50	58.42	55890	32.65	649	38682	69.21
SAROJA	SM	18-Apr-2024	38.60	38.25	42.20	38.25	42.20	42.20	40.23	3200	1.29	2	1600	50.00
SARTELE	SM	18-Apr-2024	200.65	203.00	216.35	203.00	209.00	210.90	211.92	122000	258.54	61	66000	54.10
SARVESHWAR	BE	18-Apr-2024	9.25	9.25	9.50	9.15	9.35	9.30	9.32	2433353	226.90	5640	-	-
SASKEN	EQ	18-Apr-2024	1566.15	1550.00	1593.65	1533.35	1560.00	1561.95	1559.19	20206	315.05	2578	11745	58.13
SASTASUNDR	EQ	18-Apr-2024	315.25	317.40	324.00	314.05	317.65	316.20	318.95	24664	78.67	1769	12347	50.06
SATIA	EQ	18-Apr-2024	111.95	112.10	114.15	111.20	112.45	112.25	112.75	514178	579.74	5599	272271	52.95
SATIN	EQ	18-Apr-2024	238.85	240.00	246.60	237.00	239.90	237.95	241.64	318246	769.02	11134	142259	44.70
SATINDLTD	EQ	18-Apr-2024	98.55	98.55	102.20	97.65	99.50	98.45	99.62	404494	402.97	3351	149368	36.93
SAURASHCEM	EQ	18-Apr-2024	116.65	117.55	126.00	117.55	119.95	119.20	123.14	784400	965.89	11209	305981	39.01
SBC	EQ	18-Apr-2024	25.75	26.10	26.80	24.90	25.35	25.45	25.64	2522800	646.92	7239	1216669	48.23
SBCL	EQ	18-Apr-2024	559.85	555.00	570.00	552.10	559.45	559.90	562.64	49245	277.07	6544	23321	47.36
SBFC	EQ	18-Apr-2024	87.45	87.45	90.15	87.05	88.20	88.25	88.91	2329267	2070.97	20908	1077506	46.26
SBGLP	EQ	18-Apr-2024	979.35	99.70	117.50	99.00	110.20	109.10	112.39	3451979	3879.66	36211	692264	20.05
SBICARD	EQ	18-Apr-2024	725.80	734.00	741.60	723.25	729.00	726.00	732.36	1170098	8569.30	45194	481860	41.18
SBIETFCON	EQ	18-Apr-2024	102.77	100.30	103.96	100.30	102.33	102.34	103.04	2598	2.68	148	1949	75.02
SBIETFIT	EQ	18-Apr-2024	356.63	360.01	362.99	350.63	355.00	355.09	356.40	68954	245.75	1130	23743	34.43
SBIETFPB	EQ	18-Apr-2024	239.49	239.50	242.98	237.10	241.13	237.86	239.42	18427	44.12	262	15569	84.49
SBIETFQLTY	EQ	18-Apr-2024	197.26	197.00	198.51	195.06	195.76	195.60	197.02	1247	2.46	116	1089	87.33
SBILIFE	EQ	18-Apr-2024	1462.75	1465.00	1483.65	1448.00	1459.75	1456.95	1466.46	1746383	25610.04	104829	956477	54.77
SBIN	EQ	18-Apr-2024	751.70	752.05	759.95	742.00	746.10	744.80	750.48	14589648	109492.57	271371	5820263	39.89
SCHAEFFLER	EQ	18-Apr-2024	3214.15	3226.30	3275.00	3194.00	3269.00	3257.60	3251.45	81936	2664.11	5742	67842	82.80
SCHAND	EQ	18-Apr-2024	231.15	232.00	236.35	229.05	233.85	233.30	232.16	141995	329.66	10180	84732	59.67
SCHNEIDER	BE	18-Apr-2024	794.80	794.00	797.00	755.10	767.00	756.20	763.85	349639	2670.70	10075	-	-
SCI	EQ	18-Apr-2024	213.40	214.50	216.80	210.00	211.50	210.65	213.69	1351823	2888.67	21010	640512	47.38
SCILAL	EQ	18-Apr-2024	60.60	60.95	62.25	58.50	59.75	59.65	60.83	2200804	1338.73	7274	1457013	66.20
SCML	SM	18-Apr-2024	80.10	83.60	83.60	80.10	80.10	80.10	81.41	38000	30.94	18	30000	78.95
SCPL	EQ	18-Apr-2024	417.60	419.80	427.85	408.50	412.45	415.25	419.99	21243	89.22	1858	10753	50.62
SDBL	EQ	18-Apr-2024	307.65	313.00	336.45	312.00	323.20	318.90	326.28	1857617	6061.03	36105	665791	35.84
SDL24BEES	EQ	18-Apr-2024	120.44	120.39	120.40	120.06	120.40	120.40	120.28	739	0.89	29	711	96.21
SDL26BEES	EQ	18-Apr-2024	120.02	120.30	120.30	120.02	120.29	120.21	120.09	264	0.32	20	250	94.70
SEAMECLTD	BE	18-Apr-2024	1067.60	1094.00	1094.00	1042.10	1048.50	1049.45	1060.70	4086	43.34	181	-	-
SECL	SM	18-Apr-2024	20.25	19.25	21.25	19.25	21.25	21.25	21.08	81250	17.13	13	68750	84.62
SECMARK	EQ	18-Apr-2024	106.55	107.15	112.00	106.55	111.25	110.20	109.78	3196	3.51	153	2478	77.53
SECURCRED	EQ	18-Apr-2024	19.25	19.15	19.75	18.70	18.85	18.95	19.04	228722	43.56	574	128363	56.12
SECURKLOUD	BE	18-Apr-2024	42.00	41.90	41.90	41.20	41.20	41.20	41.28	9367	3.87	59	-	-
SEJALLTD	BE	18-Apr-2024	362.25	365.00	376.95	360.00	374.75	364.40	364.33	2067	7.53	41	-	-
SEL	ST	18-Apr-2024	245.70	257.95	257.95	257.95	257.95	257.95	257.95	4800	12.38	6	4800	100.00
SELAN	EQ	18-Apr-2024	634.45	634.00	673.10	621.05	626.20	626.55	646.69	488741	3160.62	32741	82179	16.81
SELMC	EQ	18-Apr-2024	79.70	79.65	82.00	76.55	78.55	79.10	79.57	9370	7.46	886	4187	44.69
SEMAC	EQ	18-Apr-2024	3335.60	3380.10	3479.00	3275.00	3350.00	3340.30	3394.68	3176	107.82	1106	1031	32.46
SENCO	EQ	18-Apr-2024	987.80	993.00	1005.75	950.15	967.50	961.55	985.98	1253989	12364.02	49449	210106	16.76
SENSEXADD	EQ	18-Apr-2024	73.43	72.03	74.54	72.03	72.90	72.92	73.26	582	0.43	58	457	78.52
SENSEXETF	EQ	18-Apr-2024	73.61	73.08	74.39	72.75	74.39	72.91	73.14	4314	3.16	200	3814	88.41
SENSEXIETF	EQ	18-Apr-2024	815.67	825.59	825.59	809.81	813.00	810.67	816.52	9276	75.74	280	4293	46.28
SEPC	EQ	18-Apr-2024	20.25	20.55	20.85	19.50	19.70	19.65	20.18	5803082	1170.81	7972	3829849	66.00
SEQUENT	EQ	18-Apr-2024	122.60	123.70	123.90	118.50	119.65	119.30	121.76	1099823	1339.10	11287	540256	49.12
SERVICE	SM	18-Apr-2024	58.15	56.05	56.05	56.05	56.05	56.05	56.05	2000	1.12	1	2000	100.00
SERVOTECH	EQ	18-Apr-2024	88.65	90.00	91.65	87.75	88.20	88.30	89.87	544734	489.54	5548	371718	68.24
SESHAPAPER	EQ	18-Apr-2024	316.15	317.70	321.00	308.00	312.00	312.55	315.17	46871	147.72	2690	30251	64.54
SETCO	EQ	18-Apr-2024	9.30	9.25	9.75	8.90	9.40	9.55	9.61	815192	78.37	1399	524057	64.29
SETF10GILT	EQ	18-Apr-2024	227.09	227.30	227.55	226.40	227.44	227.43	227.11	14122	32.07	52	9979	70.66
SETFGOLD	EQ	18-Apr-2024	63.69	65.60	65.60	63.61	63.90	63.89	63.83	1207791	770.88	3254	1096766	90.81
SETFNIF50	EQ	18-Apr-2024	231.97	232.90	233.96	230.03	231.25	230.63	232.00	468101	1086.00	11489	372779	79.64
SETFNIFBK	EQ	18-Apr-2024	480.04	480.25	483.63	475.10	476.50	476.28	478.38	26446	126.51	816	17389	65.75
SETFNN50	EQ	18-Apr-2024	653.82	656.01	664.40	651.00	656.66	653.44	661.11	23660	156.42	928	19300	81.57
SEYAIND	BE	18-Apr-2024	21.95	22.50	22.65	21.55	22.00	22.00	21.98	6058	1.33	51	-	-
SFL	EQ	18-Apr-2024	935.65	937.90	940.40	920.00	925.55	923.05	927.79	82124	761.94	6801	52069	63.40
SGBAPR28I	GB	18-Apr-2024	7334.84	7460.00	7460.00	7300.00	7340.00	7366.68	7364.23	583	42.93	101	360	61.75
SGBAUG24	GB	18-Apr-2024	7344.81	7397.00	7500.00	7397.00	7455.00	7440.46	7454.69	313	23.33	57	203	64.86
SGBAUG27	GB	18-Apr-2024	7244.98	7350.50	7500.00	7255.00	7470.00	7464.87	7424.61	221	16.41	52	198	89.59
SGBAUG28V	GB	18-Apr-2024	7298.02	7349.00	7349.00	7101.00	7243.00	7257.92	7286.89	2144	156.23	232	1425	66.46
SGBAUG29V	GB	18-Apr-2024	7300.25	7329.00	7350.00	7300.00	7300.00	7301.47	7326.42	121	8.86	27	106	87.60
SGBAUG30	GB	18-Apr-2024	7261.16	7261.16	7399.00	7261.16	7370.00	7382.52	7368.86	253	18.64	104	182	71.94
SGBD29VIII	GB	18-Apr-2024	7280.00	7280.00	7299.00	7255.00	7265.00	7265.45	7280.24	955	69.53	89	773	80.94
SGBDC27VII	GB	18-Apr-2024	7245.62	7339.00	7416.00	7339.00	7355.00	7355.00	7340.71	161	11.82	11	161	100.00
SGBDE30III	GB	18-Apr-2024	7383.55	7384.00	7600.00	7285.01	7589.00	7585.17	7515.34	699	52.53	205	465	66.52
SGBDE31III	GB	18-Apr-2024	7335.11	7260.00	7389.00	7260.00	7338.00	7337.59	7360.94	4466	328.74	620	3370	75.46
SGBDEC25	GB	18-Apr-2024	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7	0.51	1	7	100.00
SGBDEC2513	GB	18-Apr-2024	7299.00	7299.00	7338.98	7299.00	7300.00	7300.00	7301.43	30	2.19	10	29	96.67
SGBDEC25XI	GB	18-Apr-2024	7300.00	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	3	0.22	1	3	100.00
SGBFEB27	GB	18-Apr-2024	7301.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	20	1.48	1	20	100.00
SGBFEB29XI	GB	18-Apr-2024	7265.11	7266.50	7395.00	7260.00	7260.00	7271.44	7304.25	36	2.63	16	23	63.89
SGBFEB32IV	GB	18-Apr-2024	7368.13	7389.98	7500.00	7350.00	7372.00	7388.99	7383.84	5783	427.01	603	4718	81.58
SGBJ28VIII	GB	18-Apr-2024	7210.20	7250.00	7280.00	7250.00	7250.00	7251.75	7256.49	100	7.26	18	57	57.00
SGBJAN27	GB	18-Apr-2024	7285.00	7290.00	7399.00	7281.00	7399.00	7399.00	7302.00	7	0.51	7	6	85.71
SGBJAN29IX	GB	18-Apr-2024	7264.84	7270.00	7294.00	7243.00	7252.00	7258.74	7267.71	765	55.60	104	533	69.67
SGBJAN29X	GB	18-Apr-2024	7266.49	7200.00	7300.00	7200.00	7252.00	7262.00	7276.09	136	9.90	34	113	83.09
SGBJAN30IX	GB	18-Apr-2024	7255.89	7200.00	7289.99	7200.00	7260.00	7260.32	7274.64	188	13.68	54	148	78.72
SGBJU29III	GB	18-Apr-2024	7279.99	7280.00	7395.00	7262.00	7262.00	7272.50	7284.85	129	9.40	33	114	88.37
SGBJUL25	GB	18-Apr-2024	7250.00	7250.00	7300.00	7225.21	7260.00	7274.62	7267.32	204	14.83	23	175	85.78
SGBJUL27	GB	18-Apr-2024	7245.00	7245.00	7245.00	7245.00	7245.00	7245.00	7245.00	10	0.72	1	10	100.00
SGBJUL28IV	GB	18-Apr-2024	7299.83	7299.83	7310.00	7133.00	7250.00	7234.07	7255.83	1276	92.58	135	1043	81.74
SGBJUL29IV	GB	18-Apr-2024	7268.00	7260.00	7299.00	7255.00	7255.00	7255.01	7269.73	273	19.85	46	155	56.78
SGBJUN27	GB	18-Apr-2024	7300.00	7340.00	7354.96	7290.00	7290.00	7290.00	7334.14	39	2.86	13	31	79.49
SGBJUN28	GB	18-Apr-2024	7260.00	7260.00	7299.80	7250.01	7265.00	7258.25	7274.96	363	26.41	58	273	75.21
SGBJUN29II	GB	18-Apr-2024	7249.32	7249.90	7297.00	7249.90	7264.90	7264.82	7268.79	318	23.11	26	308	96.86
SGBJUN30	GB	18-Apr-2024	7264.27	7264.27	7328.00	7264.27	7280.00	7286.75	7294.56	187	13.64	46	130	69.52
SGBJUN31I	GB	18-Apr-2024	7292.17	7300.01	7329.99	7282.00	7282.00	7288.61	7313.78	1330	97.27	217	942	70.83
SGBMAR25	GB	18-Apr-2024	7271.92	7299.00	7375.00	7270.01	7270.01	7273.90	7296.07	148	10.80	23	126	85.14
SGBMAR28X	GB	18-Apr-2024	7250.00	7255.00	7255.00	7251.50	7251.50	7251.50	7253.16	19	1.38	4	19	100.00
SGBMAR30X	GB	18-Apr-2024	7256.66	7257.00	7304.99	7250.10	7280.10	7283.60	7285.56	63	4.59	20	60	95.24
SGBMAR31IV	GB	18-Apr-2024	7267.71	7349.00	7349.00	7211.00	7225.04	7272.45	7282.95	495	36.05	93	250	50.51
SGBMAY25	GB	18-Apr-2024	7264.70	7270.00	7399.00	7250.00	7295.00	7295.00	7262.69	320	23.24	33	297	92.81
SGBMAY26	GB	18-Apr-2024	7226.90	7325.00	7390.00	7200.00	7324.50	7324.91	7217.15	139	10.03	11	134	96.40
SGBMAY28	GB	18-Apr-2024	7267.41	7268.00	7309.00	7260.01	7267.00	7267.00	7272.30	159	11.56	29	152	95.60
SGBMAY29I	GB	18-Apr-2024	7267.89	7267.89	7345.00	7265.00	7274.00	7275.10	7288.58	429	31.27	67	321	74.83
SGBMR29XII	GB	18-Apr-2024	7254.93	7349.50	7349.50	7220.00	7225.00	7229.92	7284.47	523	38.10	68	329	62.91
SGBN28VIII	GB	18-Apr-2024	7273.50	7273.50	7350.00	7265.11	7290.00	7323.23	7310.23	107	7.82	52	78	72.90
SGBNOV24	GB	18-Apr-2024	7278.82	7280.00	7325.00	7278.00	7325.00	7325.00	7286.38	365	26.60	46	315	86.30
SGBNOV258	GB	18-Apr-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	11	0.80	3	11	100.00
SGBNOV25IX	GB	18-Apr-2024	7260.00	7300.00	7320.00	7280.00	7280.00	7280.00	7293.33	6	0.44	6	4	66.67
SGBNOV25VI	GB	18-Apr-2024	7300.00	7380.00	7380.00	7300.00	7300.00	7300.00	7340.00	2	0.15	2	2	100.00
SGBNOV26	GB	18-Apr-2024	7357.98	7357.98	7357.98	7200.01	7200.01	7200.01	7285.24	4	0.29	4	4	100.00
SGBNV29VII	GB	18-Apr-2024	7274.24	7128.80	7300.00	7128.80	7278.00	7278.00	7284.26	547	39.84	76	409	74.77
SGBOC28VII	GB	18-Apr-2024	7300.16	7360.00	7360.00	7301.45	7310.05	7308.04	7314.62	156	11.41	32	130	83.33
SGBOCT25	GB	18-Apr-2024	7349.00	7340.00	7349.00	7340.00	7349.00	7349.00	7348.05	19	1.40	7	19	100.00
SGBOCT25IV	GB	18-Apr-2024	7349.99	7335.00	7337.00	7335.00	7337.00	7337.00	7336.60	5	0.37	2	5	100.00
SGBOCT27	GB	18-Apr-2024	7297.99	7324.98	7324.99	7300.00	7300.00	7300.00	7311.21	33	2.41	4	33	100.00
SGBOCT27VI	GB	18-Apr-2024	7255.00	7305.15	7305.15	7300.15	7305.15	7302.65	7304.73	12	0.88	5	11	91.67
SGBSEP24	GB	18-Apr-2024	7299.99	7330.00	7339.00	7300.00	7339.00	7330.33	7334.45	69	5.06	13	59	85.51
SGBSEP27	GB	18-Apr-2024	7235.00	7350.00	7375.00	7350.00	7375.00	7375.00	7354.17	6	0.44	2	6	100.00
SGBSEP28VI	GB	18-Apr-2024	7273.41	7273.41	7350.00	7255.00	7255.00	7281.72	7289.71	127	9.26	54	122	96.06
SGBSEP29VI	GB	18-Apr-2024	7247.39	7298.90	7298.90	7265.00	7265.00	7276.72	7284.40	968	70.51	88	602	62.19
SGBSEP31II	GB	18-Apr-2024	7330.79	7330.79	7379.00	7051.00	7249.00	7240.09	7290.23	4245	309.47	472	3209	75.59
SGIL	EQ	18-Apr-2024	347.55	342.55	352.15	335.90	340.00	339.95	343.11	10615	36.42	797	5207	49.05
SGL	EQ	18-Apr-2024	15.60	15.95	17.10	15.65	16.00	16.20	16.37	62581	10.24	391	42718	68.26
SHAH	EQ	18-Apr-2024	3.65	3.65	3.80	3.60	3.65	3.65	3.71	2284494	84.69	1104	1222325	53.51
SHAHALLOYS	BE	18-Apr-2024	58.95	58.95	60.00	58.10	58.40	58.40	59.03	2105	1.24	31	-	-
SHAILY	EQ	18-Apr-2024	599.35	609.45	609.45	588.00	590.05	594.50	596.05	140417	836.95	11088	71835	51.16
SHAKTIPUMP	BE	18-Apr-2024	1449.15	1457.00	1521.60	1457.00	1521.60	1521.60	1504.46	37330	561.61	1631	-	-
SHALBY	EQ	18-Apr-2024	269.50	273.00	274.30	265.50	268.60	267.70	270.61	111792	302.52	6015	55908	50.01
SHALPAINTS	EQ	18-Apr-2024	164.90	168.90	174.95	167.45	169.00	168.80	171.18	419266	717.71	24940	117939	28.13
SHANKARA	EQ	18-Apr-2024	699.10	700.05	721.60	700.00	711.55	709.50	711.82	80944	576.17	7020	45037	55.64
SHANTHALA	SM	18-Apr-2024	88.00	88.00	88.00	88.00	88.00	88.00	88.00	1200	1.06	1	1200	100.00
SHANTI	BE	18-Apr-2024	15.85	15.85	15.85	15.55	15.55	15.55	15.72	3375	0.53	26	-	-
SHANTIGEAR	EQ	18-Apr-2024	556.00	555.95	559.80	545.20	555.00	551.25	554.55	29837	165.46	2016	18311	61.37
SHARDACROP	EQ	18-Apr-2024	367.85	365.50	371.00	355.55	359.15	358.45	361.96	84700	306.58	5974	42674	50.38
SHARDAMOTR	EQ	18-Apr-2024	1609.20	1616.90	1640.00	1583.00	1599.60	1590.15	1597.01	81774	1305.94	8209	41960	51.31
SHAREINDIA	EQ	18-Apr-2024	1679.20	1700.00	1709.00	1640.00	1646.45	1646.35	1683.26	113244	1906.19	11933	52843	46.66
SHAREINDIA	W1	18-Apr-2024	1147.95	1150.00	1155.00	1110.00	1110.00	1110.00	1138.51	121	1.38	8	121	100.00
SHARIABEES	EQ	18-Apr-2024	480.65	485.95	485.97	475.01	477.33	476.30	480.65	3580	17.21	247	2204	61.56
SHEETAL	SM	18-Apr-2024	66.35	66.80	66.90	64.00	64.40	64.40	64.98	20000	13.00	10	14000	70.00
SHEMAROO	EQ	18-Apr-2024	159.25	159.95	164.40	158.25	161.80	160.45	161.58	64397	104.05	1792	35730	55.48
SHERA	SM	18-Apr-2024	178.85	184.00	199.90	181.05	191.00	191.15	193.54	259000	501.26	237	185000	71.43
SHIGAN	SM	18-Apr-2024	106.00	104.50	110.00	104.50	110.00	110.00	109.11	12000	13.09	7	10500	87.50
SHILPAMED	EQ	18-Apr-2024	540.50	539.10	557.70	521.05	523.90	524.45	539.85	1915749	10342.24	41019	857772	44.77
SHIVALIK	EQ	18-Apr-2024	566.25	569.20	577.70	562.00	565.00	567.55	568.87	17144	97.53	1534	10284	59.99
SHIVAMAUTO	EQ	18-Apr-2024	42.25	42.95	45.20	42.25	43.90	43.75	43.91	243460	106.89	1182	130337	53.54
SHIVAMILLS	EQ	18-Apr-2024	92.45	95.00	95.00	89.10	89.80	89.70	91.67	15286	14.01	507	9502	62.16
SHIVATEX	BE	18-Apr-2024	167.10	173.50	173.50	165.00	168.90	168.90	169.26	3908	6.61	56	-	-
SHK	EQ	18-Apr-2024	203.60	214.00	214.00	201.00	201.70	202.00	205.75	266634	548.60	7659	122734	46.03
SHOPERSTOP	EQ	18-Apr-2024	708.60	709.00	712.20	697.00	706.95	700.85	703.56	41804	294.12	5547	25197	60.27
SHRADHA	EQ	18-Apr-2024	66.90	66.90	67.45	65.40	66.50	65.95	66.63	22976	15.31	209	10383	45.19
SHREDIGCEM	EQ	18-Apr-2024	112.20	112.90	115.80	111.45	112.80	112.10	114.13	753592	860.07	7048	375119	49.78
SHREECEM	EQ	18-Apr-2024	24882.55	25090.00	25099.00	24367.00	24377.85	24425.85	24672.11	35792	8830.64	14754	21912	61.22
SHREEKARNI	SM	18-Apr-2024	445.10	423.05	445.00	423.05	424.50	425.75	435.66	43800	190.82	65	31800	72.60
SHREEOSFM	SM	18-Apr-2024	101.50	108.05	108.05	106.00	106.00	106.00	107.03	4000	4.28	2	2000	50.00
SHREEPUSHK	EQ	18-Apr-2024	175.30	176.70	179.15	174.85	175.50	176.00	176.88	23628	41.79	1462	13889	58.78
SHREERAMA	BE	18-Apr-2024	23.65	23.65	24.10	23.65	24.00	24.00	23.94	31281	7.49	55	-	-
SHRENIK	EQ	18-Apr-2024	0.95	1.00	1.00	0.95	1.00	1.00	0.97	1636706	15.88	1198	1068235	65.27
SHREYANIND	EQ	18-Apr-2024	231.90	240.00	240.00	233.45	237.70	236.00	237.04	12226	28.98	607	8714	71.27
SHREYAS	EQ	18-Apr-2024	288.50	290.00	299.95	288.50	290.00	289.65	293.99	66964	196.87	4155	38973	58.20
SHRIPISTON	EQ	18-Apr-2024	2050.25	2086.70	2098.50	2025.00	2044.80	2033.45	2067.57	135372	2798.91	10078	84753	62.61
SHRIRAMFIN	EQ	18-Apr-2024	2400.75	2419.90	2442.25	2361.10	2380.20	2371.45	2402.75	1358237	32635.06	137719	655381	48.25
SHRIRAMFIN	YI	18-Apr-2024	1039.00	1020.00	1039.00	1020.00	1036.00	1036.00	1021.36	755	7.71	6	755	100.00
SHRIRAMFIN	YL	18-Apr-2024	1087.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	65	0.71	3	65	100.00
SHRIRAMFIN	YP	18-Apr-2024	1027.38	1029.00	1029.00	1020.00	1028.00	1028.00	1020.54	107	1.09	4	107	100.00
SHRIRAMFIN	YS	18-Apr-2024	1068.99	1080.00	1080.00	1075.01	1075.01	1075.01	1077.37	211	2.27	10	211	100.00
SHRIRAMFIN	YW	18-Apr-2024	1049.50	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	9	0.09	1	9	100.00
SHRIRAMFIN	Z5	18-Apr-2024	1040.00	1017.00	1020.00	1017.00	1020.00	1020.00	1019.24	67	0.68	2	67	100.00
SHRIRAMFIN	ZB	18-Apr-2024	1527.00	1527.00	1527.00	1526.49	1526.49	1526.49	1526.64	350	5.34	3	350	100.00
SHRIRAMFIN	ZE	18-Apr-2024	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
SHRIRAMPPS	EQ	18-Apr-2024	121.90	122.85	126.40	120.75	121.75	121.80	123.72	4913808	6079.56	21952	1439330	29.29
SHRITECH	SM	18-Apr-2024	65.00	67.50	68.70	67.25	68.60	68.60	68.16	20000	13.63	10	18000	90.00
SHUBHLAXMI	SM	18-Apr-2024	77.25	77.25	79.00	75.30	77.00	77.00	77.14	4000	3.09	4	4000	100.00
SHYAMCENT	BE	18-Apr-2024	18.95	18.95	19.60	18.65	19.20	19.10	19.37	151151	29.27	440	-	-
SHYAMMETL	EQ	18-Apr-2024	597.10	600.95	618.00	599.45	604.75	602.15	609.00	437334	2663.36	13091	161658	36.96
SHYAMTEL	EQ	18-Apr-2024	11.95	12.50	12.50	12.50	12.50	12.50	12.50	2219	0.28	20	2219	100.00
SICALLOG	BE	18-Apr-2024	218.00	220.50	222.00	210.00	210.00	210.50	215.94	6447	13.92	93	-	-
SIEMENS	EQ	18-Apr-2024	5531.85	5534.00	5644.00	5499.55	5582.00	5579.55	5574.45	502164	27992.87	58322	274645	54.69
SIGACHI	EQ	18-Apr-2024	64.00	64.55	65.00	63.00	64.00	63.60	64.07	1220454	781.93	6023	595388	48.78
SIGIND	EQ	18-Apr-2024	69.15	69.15	71.80	69.05	69.05	69.40	70.28	30674	21.56	471	19552	63.74
SIGMA	EQ	18-Apr-2024	394.25	400.00	419.90	400.00	406.45	405.05	409.07	9984	40.84	1509	4878	48.86
SIGNATURE	EQ	18-Apr-2024	1286.55	1286.05	1298.70	1261.00	1261.00	1267.30	1278.92	446485	5710.21	7552	63897	14.31
SIGNORIA	SM	18-Apr-2024	183.30	174.40	174.40	170.00	170.00	170.00	171.10	8000	13.69	4	6000	75.00
SIGNPOST	EQ	18-Apr-2024	318.65	318.40	330.00	309.90	317.00	317.45	321.47	154971	498.18	8456	51010	32.92
SIKKO	EQ	18-Apr-2024	73.75	74.55	77.40	70.35	73.80	72.90	74.50	23130	17.23	327	13712	59.28
SIL	EQ	18-Apr-2024	22.70	22.35	23.65	21.75	23.00	22.80	22.81	103852	23.69	675	49829	47.98
SILGO	BE	18-Apr-2024	32.45	32.40	34.00	32.40	33.30	33.50	33.62	90171	30.31	264	-	-
SILINV	EQ	18-Apr-2024	487.90	498.95	498.95	483.05	488.50	486.10	488.82	7018	34.31	614	4357	62.08
SILLYMONKS	EQ	18-Apr-2024	15.45	15.45	16.40	15.15	15.95	15.80	15.59	9864	1.54	73	6776	68.69
SILVER	EQ	18-Apr-2024	84.86	82.14	85.80	81.50	84.85	84.78	84.97	781788	664.26	1139	661077	84.56
SILVER1	EQ	18-Apr-2024	82.36	82.58	82.93	82.01	82.50	82.57	82.65	8732	7.22	83	7170	82.11
SILVERADD	EQ	18-Apr-2024	82.03	84.50	84.50	82.01	82.35	82.32	82.43	39378	32.46	89	38831	98.61
SILVERBEES	EQ	18-Apr-2024	81.83	81.83	82.00	81.52	81.80	81.79	81.79	4114979	3365.46	8882	2960523	71.95
SILVERETF	EQ	18-Apr-2024	83.87	83.87	84.18	82.70	83.97	83.95	83.53	174053	145.39	563	113180	65.03
SILVERIETF	EQ	18-Apr-2024	85.13	85.08	85.24	84.52	85.09	85.11	85.04	575031	489.00	2714	474873	82.58
SILVERTUC	EQ	18-Apr-2024	684.75	685.10	695.00	681.05	695.00	687.90	688.24	16157	111.20	676	386	2.39
SILVRETF	EQ	18-Apr-2024	83.35	85.43	85.50	82.30	83.29	82.85	83.32	1016233	846.70	413	973689	95.81
SIMBHALS	EQ	18-Apr-2024	27.85	28.90	29.30	28.00	28.55	28.55	28.80	143003	41.18	928	91881	64.25
SIMPLEXINF	BE	18-Apr-2024	142.80	145.65	145.65	145.65	145.65	145.65	145.65	24281	35.37	78	-	-
SINCLAIR	EQ	18-Apr-2024	127.55	128.90	132.00	124.40	126.45	125.85	128.38	141037	181.07	2499	91519	64.89
SINDHUTRAD	EQ	18-Apr-2024	25.80	26.00	26.30	24.60	25.20	24.90	25.27	1156812	292.35	2998	721305	62.35
SINTERCOM	EQ	18-Apr-2024	125.40	124.35	128.35	124.00	128.00	126.05	126.58	15875	20.09	905	4954	31.21
SIRCA	EQ	18-Apr-2024	326.80	328.25	332.95	321.80	322.50	323.10	327.23	88523	289.68	5857	47615	53.79
SIS	EQ	18-Apr-2024	454.25	451.25	472.50	450.35	462.00	458.25	463.90	103476	480.03	9293	43052	41.61
SIYSIL	EQ	18-Apr-2024	467.00	469.35	469.80	459.65	463.00	460.35	464.15	48996	227.42	5732	32664	66.67
SJLOGISTIC	SM	18-Apr-2024	310.00	315.15	341.00	315.15	335.00	333.80	335.33	151000	506.35	126	98000	64.90
SJS	EQ	18-Apr-2024	610.00	612.00	616.90	605.10	605.10	605.75	610.04	46074	281.07	4777	25895	56.20
SJVN	EQ	18-Apr-2024	127.50	128.00	130.45	126.30	127.55	127.95	128.48	25152210	32314.87	84325	7123612	28.32
SKFINDIA	EQ	18-Apr-2024	4457.70	4480.05	4625.00	4465.95	4579.00	4594.50	4572.61	38239	1748.52	6412	26701	69.83
SKIPPER	EQ	18-Apr-2024	315.80	319.70	331.25	315.50	317.50	316.75	321.42	706855	2271.99	20570	244786	34.63
SKIPPERPP	E1	18-Apr-2024	169.05	175.00	175.00	168.55	168.55	168.55	171.08	1762	3.01	21	1755	99.60
SKMEGGPROD	EQ	18-Apr-2024	286.65	287.00	296.75	277.00	280.20	279.30	284.94	155016	441.70	4069	88546	57.12
SKP	SM	18-Apr-2024	235.50	235.50	244.00	235.50	239.10	239.10	239.41	5500	13.17	11	5000	90.91
SKYGOLD	BE	18-Apr-2024	1074.80	1104.00	1114.00	1070.00	1070.00	1074.80	1088.97	7298	79.47	344	-	-
SMALLCAP	EQ	18-Apr-2024	45.57	46.25	46.25	45.25	45.55	45.35	45.64	372700	170.11	2701	280498	75.26
SMARTLINK	EQ	18-Apr-2024	170.15	170.95	172.70	169.35	170.10	170.55	170.64	7930	13.53	206	5311	66.97
SMCGLOBAL	EQ	18-Apr-2024	140.70	141.30	146.00	138.15	139.65	139.20	142.65	355612	507.27	5767	151407	42.58
SMLISUZU	EQ	18-Apr-2024	2118.30	2118.55	2176.00	2039.90	2093.25	2068.55	2110.09	21294	449.32	2411	10043	47.16
SMLT	BE	18-Apr-2024	217.95	219.70	228.80	214.00	228.80	228.30	227.05	46458	105.48	640	-	-
SMSLIFE	EQ	18-Apr-2024	732.10	734.05	789.90	722.65	730.00	735.80	760.92	27076	206.03	1847	10155	37.51
SMSPHARMA	EQ	18-Apr-2024	209.10	210.70	214.70	205.00	207.20	206.50	209.06	376885	787.93	14507	161682	42.90
SMVD	SM	18-Apr-2024	10.55	10.05	10.05	10.05	10.05	10.05	10.05	4040	0.41	1	4040	100.00
SNOWMAN	EQ	18-Apr-2024	68.45	69.00	69.80	66.10	67.40	66.95	68.22	975336	665.38	5569	337859	34.64
SOBHA	EQ	18-Apr-2024	1608.00	1606.00	1637.00	1590.00	1613.00	1615.00	1624.76	129464	2103.48	16554	70090	54.14
SOFTTECH	BE	18-Apr-2024	325.20	331.75	331.75	310.10	322.05	325.00	321.14	3425	11.00	94	-	-
SOLARA	EQ	18-Apr-2024	423.15	431.60	495.00	428.05	474.80	473.80	479.54	3111681	14921.71	98344	622561	20.01
SOLARINDS	EQ	18-Apr-2024	8462.70	8523.35	8708.00	8458.00	8487.55	8509.20	8559.38	207373	17749.85	35973	79074	38.13
SOLEX	SM	18-Apr-2024	1015.65	1066.40	1066.40	1066.40	1066.40	1066.40	1066.40	13200	140.76	26	13200	100.00
SOMANYCERA	EQ	18-Apr-2024	597.95	601.50	611.90	600.90	605.60	606.95	607.05	13779	83.64	2552	6201	45.00
SOMATEX	EQ	18-Apr-2024	30.10	30.10	31.60	30.10	31.60	31.60	31.58	8395	2.65	29	8393	99.98
SOMICONVEY	BE	18-Apr-2024	130.65	133.25	133.25	133.25	133.25	133.25	133.25	3125	4.16	18	-	-
SONACOMS	EQ	18-Apr-2024	677.40	688.00	691.00	673.60	679.05	677.50	679.46	1354164	9201.02	46661	774928	57.23
SONAMAC	SM	18-Apr-2024	132.75	134.00	134.95	129.05	130.50	130.05	131.84	81000	106.79	80	66000	81.48
SONAMLTD	EQ	18-Apr-2024	78.85	80.80	80.80	78.40	80.00	79.80	79.64	3698	2.95	87	1900	51.38
SONATSOFTW	EQ	18-Apr-2024	700.00	692.00	703.50	677.05	684.70	681.60	686.87	803079	5516.07	46726	461513	57.47
SONUINFRA	SM	18-Apr-2024	58.00	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
SOTAC	SM	18-Apr-2024	122.00	122.00	122.00	122.00	122.00	122.00	122.00	6000	7.32	5	6000	100.00
SOTL	EQ	18-Apr-2024	542.55	548.30	588.85	540.15	557.90	550.00	565.48	1758842	9945.97	57297	528662	30.06
SOUTHBANK	EQ	18-Apr-2024	27.55	27.70	28.15	27.50	27.60	27.60	27.84	29158796	8118.57	23936	8933017	30.64
SOUTHWEST	EQ	18-Apr-2024	124.10	128.00	129.30	120.15	120.40	121.10	124.56	99283	123.67	1271	38731	39.01
SPAL	EQ	18-Apr-2024	580.60	580.60	588.80	574.30	577.55	577.10	582.33	15184	88.42	1896	7467	49.18
SPANDANA	EQ	18-Apr-2024	879.90	884.30	892.00	856.65	860.35	858.40	866.79	76322	661.55	10708	39578	51.86
SPARC	BE	18-Apr-2024	368.45	350.05	350.05	350.05	350.05	350.05	350.05	83387	291.90	1870	-	-
SPCENET	EQ	18-Apr-2024	28.90	29.05	29.75	26.60	27.90	27.75	28.91	3165719	915.21	1899	1980745	62.57
SPECIALITY	EQ	18-Apr-2024	193.00	193.00	199.00	191.50	194.80	194.75	195.58	83887	164.06	3385	37793	45.05
SPECTRUM	SM	18-Apr-2024	1385.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	125	1.68	1	125	100.00
SPECTSTM	SM	18-Apr-2024	96.75	96.75	99.00	96.45	98.40	98.40	97.44	9600	9.35	12	6400	66.67
SPENCERS	EQ	18-Apr-2024	95.40	95.40	100.00	95.40	98.00	98.45	98.02	279465	273.94	4090	141690	50.70
SPIC	EQ	18-Apr-2024	77.75	78.15	78.90	76.35	76.95	76.55	77.55	756940	587.02	4441	364232	48.12
SPLIL	EQ	18-Apr-2024	58.60	60.00	60.35	58.00	59.40	58.55	59.18	21328	12.62	327	12752	59.79
SPLPETRO	EQ	18-Apr-2024	640.20	639.10	649.00	625.10	635.05	633.45	640.41	36590	234.32	3589	21417	58.53
SPMLINFRA	EQ	18-Apr-2024	123.00	126.85	126.85	116.85	116.85	117.40	121.54	80660	98.04	656	49673	61.58
SPORTKING	EQ	18-Apr-2024	830.15	830.15	834.50	820.00	826.05	826.15	826.08	16781	138.62	1416	10915	65.04
SPYL	BE	18-Apr-2024	2.60	2.60	2.60	2.55	2.55	2.55	2.58	73427	1.89	102	-	-
SREEL	EQ	18-Apr-2024	301.00	298.45	315.95	298.45	302.75	305.00	306.60	21781	66.78	1397	12212	56.07
SRF	EQ	18-Apr-2024	2518.25	2537.90	2573.95	2517.05	2525.30	2529.95	2541.32	566417	14394.44	35622	308420	54.45
SRGHFL	EQ	18-Apr-2024	270.10	268.10	275.00	268.10	269.00	271.50	270.87	6562	17.77	90	6325	96.39
SRHHYPOLTD	EQ	18-Apr-2024	551.15	555.00	562.35	544.00	544.00	550.05	555.67	14330	79.63	1429	7865	54.88
SRIVASAVI	SM	18-Apr-2024	113.70	115.00	116.25	111.50	113.70	114.95	113.88	11000	12.53	11	10000	90.91
SRM	BE	18-Apr-2024	200.90	203.95	203.95	195.65	201.00	199.90	201.90	102527	207.00	1568	-	-
SRPL	BE	18-Apr-2024	1.20	1.20	1.20	1.15	1.15	1.15	1.17	689240	8.03	396	-	-
SSFL	SM	18-Apr-2024	373.20	380.00	380.00	335.90	335.90	335.90	341.31	59000	201.37	54	48000	81.36
SSWL	EQ	18-Apr-2024	228.80	229.65	234.75	224.75	226.85	226.40	229.89	846737	1946.58	26554	468591	55.34
STAR	EQ	18-Apr-2024	839.50	843.30	857.00	837.00	845.00	844.85	848.68	174567	1481.52	11241	99719	57.12
STARCEMENT	EQ	18-Apr-2024	226.60	226.55	227.00	219.90	221.70	221.80	224.06	269157	603.07	13200	124850	46.39
STARHEALTH	EQ	18-Apr-2024	560.35	560.30	574.90	555.55	566.65	568.50	562.72	1158612	6519.74	23251	863043	74.49
STARPAPER	EQ	18-Apr-2024	234.35	236.45	240.95	236.15	237.50	236.80	238.04	12736	30.32	717	7205	56.57
STARTECK	BE	18-Apr-2024	250.95	250.95	263.00	250.95	252.05	261.15	258.01	602	1.55	24	-	-
STCINDIA	EQ	18-Apr-2024	136.80	137.45	139.70	133.20	134.05	134.15	136.65	69464	94.92	2126	30543	43.97
STEELCAS	EQ	18-Apr-2024	634.50	637.75	659.00	634.00	636.50	638.05	646.15	7385	47.72	1181	3623	49.06
STEELCITY	EQ	18-Apr-2024	75.20	76.25	76.25	73.15	73.65	73.65	74.34	60371	44.88	604	41559	68.84
STEELXIND	EQ	18-Apr-2024	14.00	14.10	14.35	13.90	13.90	13.95	14.07	4382106	616.56	4999	2274496	51.90
STEL	EQ	18-Apr-2024	312.65	314.00	321.20	312.05	313.55	313.05	316.31	16896	53.44	1375	9935	58.80
STERTOOLS	EQ	18-Apr-2024	336.50	338.95	385.60	336.00	360.35	367.10	372.70	1901479	7086.76	67976	192430	10.12
STLTECH	EQ	18-Apr-2024	142.25	137.50	137.50	128.65	131.60	129.95	132.96	21929957	29157.23	102473	10277814	46.87
STOVEKRAFT	EQ	18-Apr-2024	430.60	431.00	435.00	427.95	431.95	430.75	431.17	38457	165.82	4303	20655	53.71
STYLAMIND	EQ	18-Apr-2024	1661.55	1677.60	1677.90	1625.00	1632.00	1636.00	1654.80	21348	353.27	2888	12982	60.81
STYRENIX	EQ	18-Apr-2024	1494.00	1511.00	1558.30	1505.50	1517.00	1513.30	1530.83	21186	324.32	4374	10844	51.18
SUBEXLTD	EQ	18-Apr-2024	30.05	30.30	30.45	29.65	30.10	29.80	30.07	7783392	2340.59	9349	3039067	39.05
SUBROS	EQ	18-Apr-2024	567.85	579.00	582.95	565.05	575.00	572.35	574.18	139953	803.58	10272	59888	42.79
SUDARSCHEM	EQ	18-Apr-2024	633.00	634.70	642.00	615.30	627.00	622.05	632.42	116087	734.15	10568	48608	41.87
SUKHJITS	EQ	18-Apr-2024	465.85	476.00	490.05	465.10	473.00	473.75	479.22	8759	41.97	980	4515	51.55
SULA	EQ	18-Apr-2024	559.90	563.90	571.90	557.40	561.70	559.45	564.94	370981	2095.83	17830	176742	47.64
SUMEETINDS	BE	18-Apr-2024	2.20	2.10	2.30	2.10	2.10	2.10	2.11	782431	16.49	325	-	-
SUMICHEM	EQ	18-Apr-2024	389.20	392.75	404.35	390.15	400.95	399.85	399.04	305342	1218.44	15022	174855	57.27
SUMIT	BE	18-Apr-2024	71.80	72.35	75.00	71.25	74.20	73.10	73.19	31211	22.84	197	-	-
SUMMITSEC	EQ	18-Apr-2024	1223.45	1223.70	1249.95	1192.00	1201.55	1202.30	1219.30	4568	55.70	729	3087	67.58
SUNCLAY	EQ	18-Apr-2024	1539.90	1520.35	1558.95	1520.35	1522.05	1535.50	1539.39	6709	103.28	1307	4310	64.24
SUNDARAM	EQ	18-Apr-2024	3.25	3.30	3.40	3.15	3.20	3.15	3.25	4341076	141.00	1482	2028571	46.73
SUNDARMFIN	EQ	18-Apr-2024	4632.90	4632.90	4696.90	4510.00	4600.00	4578.60	4569.63	259971	11879.71	37618	90057	34.64
SUNDARMHLD	EQ	18-Apr-2024	244.35	247.00	249.95	235.65	238.05	236.95	241.04	131855	317.82	2619	84478	64.07
SUNDRMBRAK	EQ	18-Apr-2024	702.15	710.10	720.15	703.00	703.05	703.20	711.33	2453	17.45	183	1873	76.36
SUNDRMFAST	EQ	18-Apr-2024	1100.15	1105.90	1140.00	1103.00	1104.00	1108.10	1123.17	130648	1467.40	14063	61829	47.32
SUNFLAG	EQ	18-Apr-2024	213.20	214.50	217.80	208.15	209.15	209.10	212.85	459048	977.10	11877	190323	41.46
SUNPHARMA	EQ	18-Apr-2024	1537.55	1545.55	1545.55	1506.45	1524.80	1516.40	1526.80	3266796	49877.41	216739	1706515	52.24
SUNTECK	EQ	18-Apr-2024	427.00	443.80	447.00	430.70	439.00	438.85	437.82	705047	3086.84	41854	197961	28.08
SUNTV	EQ	18-Apr-2024	605.75	607.00	615.65	603.95	611.70	607.80	608.21	668135	4063.69	20021	317063	47.45
SUPERHOUSE	EQ	18-Apr-2024	220.80	220.80	229.35	220.60	222.80	221.95	223.69	4299	9.62	212	2062	47.96
SUPERSPIN	BE	18-Apr-2024	7.35	7.35	7.35	7.35	7.35	7.35	7.35	7325	0.54	30	-	-
SUPRAJIT	EQ	18-Apr-2024	420.90	425.00	431.05	413.25	424.00	417.05	423.70	135859	575.64	12169	64674	47.60
SUPREMEENG	BE	18-Apr-2024	0.70	0.65	0.75	0.65	0.75	0.70	0.71	579082	4.08	288	-	-
SUPREMEIND	EQ	18-Apr-2024	4095.10	4100.00	4240.30	4078.10	4190.00	4198.80	4174.04	108680	4536.35	21794	63481	58.41
SUPREMEINF	BZ	18-Apr-2024	92.50	94.35	94.35	94.35	94.35	94.35	94.35	30879	29.13	42	-	-
SUPREMEPWR	SM	18-Apr-2024	135.25	135.25	145.05	135.00	142.40	140.30	141.41	466000	658.96	195	354000	75.97
SUPRIYA	EQ	18-Apr-2024	367.55	373.80	373.80	363.40	366.75	366.70	367.86	115983	426.66	7573	66839	57.63
SURAJEST	EQ	18-Apr-2024	342.85	368.20	377.90	351.80	365.00	363.60	367.25	1677719	6161.43	62659	809847	48.27
SURANASOL	EQ	18-Apr-2024	42.05	44.15	44.15	42.20	44.00	43.80	43.96	1272259	559.34	6055	680281	53.47
SURANAT&P	BE	18-Apr-2024	16.20	16.20	16.20	15.90	15.90	15.90	16.00	36836	5.89	260	-	-
SURANI	SM	18-Apr-2024	469.00	469.00	474.80	445.55	445.55	445.55	451.58	10400	46.96	22	8400	80.77
SURYALAXMI	EQ	18-Apr-2024	70.80	70.00	71.20	69.75	69.80	70.15	70.37	10429	7.34	151	7815	74.94
SURYAROSNI	EQ	18-Apr-2024	553.20	553.90	573.00	551.15	564.95	564.30	564.37	162559	917.44	9996	70575	43.42
SURYODAY	EQ	18-Apr-2024	193.10	197.65	215.50	194.55	207.50	205.65	208.05	5806927	12081.30	75752	1287726	22.18
SUTLEJTEX	EQ	18-Apr-2024	55.75	56.45	58.80	56.25	57.45	57.35	57.74	151404	87.42	1169	51108	33.76
SUULD	EQ	18-Apr-2024	8.25	8.45	8.65	8.35	8.65	8.65	8.63	212383	18.33	308	162747	76.63
SUVEN	BE	18-Apr-2024	111.85	113.75	113.75	108.00	110.00	110.00	110.00	140370	154.41	667	-	-
SUVENPHAR	EQ	18-Apr-2024	634.30	643.05	653.90	626.50	650.95	650.40	644.30	172913	1114.09	20363	99154	57.34
SUVIDHAA	BE	18-Apr-2024	6.00	6.00	6.15	5.85	5.90	5.90	5.98	143664	8.59	577	-	-
SUZLON	BE	18-Apr-2024	40.50	41.00	41.70	40.70	41.40	41.15	41.29	23917024	9874.67	63080	-	-
SVLL	BE	18-Apr-2024	210.05	220.00	220.00	210.05	211.60	211.70	214.03	46	0.10	6	-	-
SVPGLOB	EQ	18-Apr-2024	6.85	7.00	7.15	6.70	6.90	6.90	7.00	196855	13.79	588	133590	67.86
SWANENERGY	EQ	18-Apr-2024	632.85	633.60	641.80	612.10	616.00	616.50	626.53	984081	6165.56	12576	555386	56.44
SWARAJ	SM	18-Apr-2024	180.00	180.00	180.00	173.00	179.00	179.00	177.24	7000	12.41	7	5000	71.43
SWARAJENG	EQ	18-Apr-2024	2422.40	2435.00	2529.90	2388.00	2403.95	2399.45	2444.92	106504	2603.94	18275	28594	26.85
SWASTIK	SM	18-Apr-2024	77.75	78.15	78.15	77.75	77.75	77.75	77.88	3600	2.80	3	3600	100.00
SWELECTES	EQ	18-Apr-2024	1150.55	1180.00	1208.05	1140.95	1208.05	1208.05	1185.87	105597	1252.25	4189	67358	63.79
SWSOLAR	EQ	18-Apr-2024	528.80	538.10	560.00	528.30	542.00	538.55	543.73	2796359	15204.57	41810	1107769	39.61
SYMPHONY	EQ	18-Apr-2024	953.50	967.80	983.45	950.00	961.40	961.25	967.38	144341	1396.33	14110	64248	44.51
SYNCOMF	BE	18-Apr-2024	12.70	12.75	12.95	12.50	12.75	12.65	12.83	944354	121.12	4690	-	-
SYNGENE	EQ	18-Apr-2024	710.85	715.40	716.05	705.25	706.80	708.65	710.92	773632	5499.92	30912	496346	64.16
SYNOPTICS	SM	18-Apr-2024	113.55	113.55	117.70	113.55	116.00	116.00	115.08	6000	6.90	10	5400	90.00
SYRMA	EQ	18-Apr-2024	471.85	477.00	484.95	472.00	474.00	473.15	477.00	208615	995.10	14950	77967	37.37
SYSTANGO	SM	18-Apr-2024	281.30	284.00	308.00	278.05	288.60	287.05	288.89	70800	204.53	160	48400	68.36
TAC	ST	18-Apr-2024	289.20	292.00	303.65	292.00	303.65	303.65	301.64	117600	354.72	67	86400	73.47
TAINWALCHM	EQ	18-Apr-2024	131.70	134.95	134.95	130.60	131.05	132.35	132.97	4888	6.50	178	2520	51.55
TAJGVK	EQ	18-Apr-2024	376.05	376.90	384.00	360.35	367.00	363.40	370.80	217050	804.82	10663	98344	45.31
TAKE	EQ	18-Apr-2024	22.15	22.70	22.70	21.85	22.00	22.05	22.31	141464	31.56	1038	86761	61.33
TALBROAUTO	BE	18-Apr-2024	280.60	294.60	294.60	294.60	294.60	294.60	294.60	101816	299.95	815	-	-
TANLA	EQ	18-Apr-2024	941.15	945.00	959.95	926.30	935.90	931.95	937.90	606166	5685.23	21441	221868	36.60
TAPIFRUIT	SM	18-Apr-2024	129.15	125.55	135.60	125.55	135.60	135.60	133.93	4500	6.03	6	3000	66.67
TARACHAND	EQ	18-Apr-2024	313.20	324.95	328.85	315.00	321.90	319.60	323.22	102109	330.04	1019	68571	67.15
TARAPUR	BE	18-Apr-2024	9.40	9.55	9.55	9.55	9.55	9.55	9.55	1801	0.17	10	-	-
TARC	BE	18-Apr-2024	152.20	159.80	159.80	159.80	159.80	159.80	159.80	248282	396.75	272	-	-
TARMAT	BE	18-Apr-2024	99.50	97.55	97.55	97.55	97.55	97.55	97.55	7372	7.19	39	-	-
TARSONS	EQ	18-Apr-2024	449.15	449.00	463.10	441.00	455.00	449.35	451.91	65029	293.87	7886	38027	58.48
TASTYBITE	EQ	18-Apr-2024	11400.05	11410.00	11645.95	11364.10	11500.00	11570.05	11481.58	2207	253.40	921	1040	47.12
TATACAP	N6	18-Apr-2024	1052.00	1054.00	1054.00	1047.00	1047.00	1047.00	1050.16	116	1.22	9	100	86.21
TATACAP	N8	18-Apr-2024	1060.00	1070.00	1070.00	1064.00	1064.00	1064.00	1068.48	569	6.08	40	569	100.00
TATACAP	NA	18-Apr-2024	1080.00	1089.90	1089.90	1082.00	1082.00	1082.00	1085.21	26	0.28	4	25	96.15
TATACAPHSG	N6	18-Apr-2024	1019.00	1016.20	1016.20	1016.20	1016.20	1016.20	1016.20	9	0.09	1	9	100.00
TATACAPHSG	N8	18-Apr-2024	1020.00	1018.00	1018.00	1013.00	1013.00	1014.66	1014.67	150	1.52	2	150	100.00
TATACHEM	EQ	18-Apr-2024	1106.20	1121.90	1155.95	1096.90	1111.00	1105.05	1131.71	2704435	30606.27	83899	465709	17.22
TATACOMM	EQ	18-Apr-2024	1883.75	1853.00	1924.30	1837.35	1856.95	1854.10	1894.00	2078642	39369.54	86003	862385	41.49
TATACONSUM	EQ	18-Apr-2024	1135.65	1143.00	1159.00	1127.55	1140.00	1134.55	1142.57	2573549	29404.53	121006	1320612	51.31
TATAELXSI	EQ	18-Apr-2024	7530.00	7578.05	7584.30	7477.00	7480.50	7493.35	7513.30	138170	10381.13	28932	88680	64.18
TATAGOLD	EQ	18-Apr-2024	7.25	7.25	7.32	7.07	7.27	7.27	7.21	7181849	517.49	11775	5152510	71.74
TATAINVEST	BE	18-Apr-2024	6874.15	7000.00	7044.80	6890.00	6970.00	6965.65	6956.71	37962	2640.91	7282	-	-
TATAMOTORS	EQ	18-Apr-2024	992.80	996.35	1003.10	966.25	977.55	971.35	985.92	13540490	133498.52	386743	6294473	46.49
TATAMTRDVR	EQ	18-Apr-2024	657.90	660.60	666.45	637.55	643.20	639.75	647.98	2017034	13070.03	51333	1178275	58.42
TATAPOWER	EQ	18-Apr-2024	430.40	434.90	442.80	427.05	432.75	429.75	436.48	20997007	91647.04	173121	6107834	29.09
TATASTEEL	EQ	18-Apr-2024	160.05	160.90	164.00	159.15	161.20	160.05	161.96	68093672	110283.08	342037	20511158	30.12
TATATECH	EQ	18-Apr-2024	1054.00	1068.00	1071.65	1047.05	1048.80	1049.25	1057.84	809389	8562.00	49845	501274	61.93
TATSILV	EQ	18-Apr-2024	8.29	8.29	8.45	8.06	8.29	8.27	8.30	1587565	131.70	1871	1154925	72.75
TATVA	EQ	18-Apr-2024	1235.30	1216.75	1249.90	1216.75	1225.00	1225.85	1230.41	13270	163.28	2479	5704	42.98
TBZ	EQ	18-Apr-2024	124.55	127.45	128.90	124.20	124.20	125.60	127.21	462243	588.01	4836	253626	54.87
TCI	EQ	18-Apr-2024	859.00	857.25	867.40	850.00	866.00	864.25	862.41	61163	527.48	5786	30324	49.58
TCIEXP	EQ	18-Apr-2024	1073.40	1080.05	1082.95	1039.05	1046.90	1044.50	1055.04	41039	432.98	4673	25301	61.65
TCL	SM	18-Apr-2024	155.80	161.00	186.95	160.00	178.00	177.35	178.35	620800	1107.20	340	296000	47.68
TCLCONS	BE	18-Apr-2024	31.90	31.90	33.45	31.20	33.00	32.70	32.32	43226	13.97	179	-	-
TCNSBRANDS	EQ	18-Apr-2024	392.55	390.00	399.90	385.00	385.50	386.90	392.74	73317	287.94	3246	26506	36.15
TCPLPACK	EQ	18-Apr-2024	2182.55	2182.55	2182.55	2145.05	2165.00	2166.75	2164.98	1540	33.34	504	999	64.87
TCS	EQ	18-Apr-2024	3872.80	3876.80	3936.00	3850.00	3871.00	3862.00	3891.42	3476284	135276.92	191254	1760108	50.63
TDPOWERSYS	EQ	18-Apr-2024	290.25	293.45	301.50	291.00	293.00	292.05	296.16	302769	896.69	11658	135705	44.82
TEAMLEASE	EQ	18-Apr-2024	3298.35	3262.30	3355.00	3246.15	3342.00	3339.00	3315.43	21019	696.87	5896	9521	45.30
TECH	EQ	18-Apr-2024	34.86	35.48	35.48	34.65	35.46	34.71	34.78	113651	39.53	982	102325	90.03
TECHIN	BE	18-Apr-2024	29.30	29.30	29.30	29.30	29.30	29.30	29.30	23	0.01	2	-	-
TECHLABS	SM	18-Apr-2024	241.15	245.00	253.20	244.95	253.10	253.10	251.82	144000	362.62	33	80000	55.56
TECHM	EQ	18-Apr-2024	1195.80	1199.55	1207.85	1176.05	1187.00	1179.65	1189.36	3242357	38563.16	134741	1760148	54.29
TECHNOE	EQ	18-Apr-2024	859.95	880.00	939.00	872.55	925.00	916.60	915.67	1777592	16276.81	72453	570832	32.11
TECILCHEM	BE	18-Apr-2024	22.50	22.95	22.95	22.95	22.95	22.95	22.95	135	0.03	2	-	-
TEGA	EQ	18-Apr-2024	1421.15	1410.00	1474.85	1410.00	1416.00	1439.20	1446.30	156375	2261.65	16935	73113	46.75
TEJASNET	EQ	18-Apr-2024	794.20	794.05	812.00	790.35	801.95	796.25	801.11	505641	4050.75	23991	220156	43.54
TEMBO	EQ	18-Apr-2024	257.60	259.00	260.30	241.00	249.80	248.20	253.29	90216	228.50	1233	20825	23.08
TERASOFT	BE	18-Apr-2024	50.05	50.15	50.25	50.15	50.15	50.15	50.18	5523	2.77	49	-	-
TEXINFRA	EQ	18-Apr-2024	97.65	97.85	99.60	96.00	97.10	96.70	97.86	292955	286.68	3248	159551	54.46
TEXMOPIPES	EQ	18-Apr-2024	82.15	82.95	84.35	80.85	81.95	81.45	82.36	126497	104.18	1193	72117	57.01
TEXRAIL	EQ	18-Apr-2024	166.05	166.95	171.50	165.05	167.00	165.90	168.52	853201	1437.81	15943	436619	51.17
TFCILTD	EQ	18-Apr-2024	170.40	171.40	175.50	165.10	168.00	166.90	170.50	807182	1376.27	7433	483364	59.88
TFL	EQ	18-Apr-2024	11.10	11.10	11.75	10.80	11.50	11.10	11.10	228350	25.34	518	182036	79.72
TGBHOTELS	EQ	18-Apr-2024	15.20	15.45	15.85	15.00	15.25	15.15	15.43	54906	8.47	333	30701	55.92
TGL	ST	18-Apr-2024	131.25	137.80	137.80	137.80	137.80	137.80	137.80	79200	109.14	57	79200	100.00
THANGAMAYL	EQ	18-Apr-2024	1339.50	1350.70	1373.95	1302.70	1336.00	1330.20	1338.99	21301	285.22	3278	13129	61.64
THEINVEST	BE	18-Apr-2024	145.00	145.00	150.85	142.90	145.00	145.25	148.63	13097	19.47	78	-	-
THEJO	EQ	18-Apr-2024	2846.15	2850.00	2979.80	2720.35	2749.00	2767.80	2866.19	39292	1126.18	6735	14387	36.62
THEMISMED	EQ	18-Apr-2024	208.50	209.60	213.70	207.00	209.05	210.35	210.47	35174	74.03	2680	21782	61.93
THERMAX	EQ	18-Apr-2024	4672.05	4693.00	4780.00	4641.05	4720.00	4742.70	4738.87	199247	9442.05	31629	117025	58.73
THOMASCOOK	EQ	18-Apr-2024	192.05	197.55	204.80	188.75	196.40	197.40	196.76	2837096	5582.25	24750	1700774	59.95
THOMASCOTT	BE	18-Apr-2024	258.55	268.40	268.40	253.00	255.80	256.00	262.45	13042	34.23	213	-	-
THYROCARE	EQ	18-Apr-2024	622.15	622.15	625.90	610.10	610.15	616.60	619.34	32937	203.99	3520	21015	63.80
TI	EQ	18-Apr-2024	221.15	221.15	231.00	221.15	230.00	229.05	228.00	743708	1695.62	13726	354833	47.71
TIDEWATER	EQ	18-Apr-2024	1573.25	1573.25	1618.25	1572.95	1605.00	1586.50	1593.90	43260	689.52	6227	20425	47.21
TIIL	EQ	18-Apr-2024	2277.70	2288.00	2349.45	2201.60	2219.90	2218.60	2286.37	34217	782.33	6424	14163	41.39
TIINDIA	EQ	18-Apr-2024	3521.60	3550.00	3563.45	3495.65	3520.00	3516.60	3525.72	259184	9138.09	26765	135419	52.25
TIJARIA	BE	18-Apr-2024	14.85	15.10	15.10	15.10	15.10	15.10	15.10	11349	1.71	33	-	-
TIL	BZ	18-Apr-2024	203.00	207.05	207.05	207.05	207.05	207.05	207.05	190	0.39	3	-	-
TIMESGTY	BE	18-Apr-2024	95.10	95.10	95.10	95.10	95.10	95.10	95.10	1	0.00	1	-	-
TIMETECHNO	EQ	18-Apr-2024	260.40	263.40	266.40	259.00	260.40	260.05	263.20	1566891	4124.12	15314	441134	28.15
TIMKEN	EQ	18-Apr-2024	2929.90	2962.00	3163.90	2940.40	3084.95	3044.50	3095.84	211988	6562.81	28319	52395	24.72
TIPSFILMS	BE	18-Apr-2024	698.80	697.75	730.00	685.00	723.10	723.10	711.62	2150	15.30	84	-	-
TIPSINDLTD	EQ	18-Apr-2024	460.80	467.05	472.65	458.35	460.00	459.70	466.71	318791	1487.84	19176	214745	67.36
TIRUMALCHM	EQ	18-Apr-2024	280.45	282.60	289.85	272.50	274.45	274.55	282.07	1044375	2945.89	25396	430990	41.27
TIRUPATIFL	EQ	18-Apr-2024	19.05	19.20	19.25	17.55	17.95	17.90	18.53	786048	145.64	3509	524469	66.72
TITAGARH	EQ	18-Apr-2024	978.55	992.00	1000.00	975.20	982.00	981.75	987.60	1377046	13599.67	63998	504858	36.66
TITAN	EQ	18-Apr-2024	3645.90	3645.90	3660.00	3501.00	3538.80	3525.10	3583.60	1677946	60130.90	161969	730232	43.52
TMB	EQ	18-Apr-2024	485.75	490.00	490.00	480.05	482.00	482.15	484.74	91501	443.54	7452	24609	26.89
TNIDETF	EQ	18-Apr-2024	78.54	79.50	79.50	77.97	78.89	78.09	78.48	50111	39.33	962	44471	88.74
TNPETRO	EQ	18-Apr-2024	84.65	85.45	86.60	83.30	83.50	84.30	85.59	268525	229.84	2591	167044	62.21
TNPL	EQ	18-Apr-2024	262.60	262.60	266.00	256.70	257.00	257.20	259.62	159309	413.59	4124	101371	63.63
TNTELE	BE	18-Apr-2024	10.25	10.75	10.75	9.95	10.75	10.75	10.65	40998	4.37	105	-	-
TOKYOPLAST	EQ	18-Apr-2024	104.45	104.05	108.85	104.05	105.00	104.65	105.85	8350	8.84	194	4846	58.04
TORNTPHARM	EQ	18-Apr-2024	2537.60	2555.00	2585.50	2532.00	2582.00	2546.85	2557.43	264434	6762.70	39788	174155	65.86
TORNTPOWER	EQ	18-Apr-2024	1507.00	1522.10	1591.50	1480.00	1512.65	1511.35	1553.02	1381297	21451.79	65791	582946	42.20
TOTAL	EQ	18-Apr-2024	100.75	101.30	103.90	100.00	100.20	101.00	101.23	8135	8.23	176	4813	59.16
TOUCHWOOD	EQ	18-Apr-2024	149.35	150.45	150.45	146.75	150.45	147.55	148.99	894	1.33	42	557	62.30
TPHQ	BE	18-Apr-2024	1.35	1.40	1.40	1.35	1.40	1.40	1.40	14896296	208.24	4231	-	-
TPLPLASTEH	EQ	18-Apr-2024	75.70	76.85	88.80	74.55	85.00	84.25	84.68	3186815	2698.66	18331	1056765	33.16
TRACXN	EQ	18-Apr-2024	97.30	97.95	98.70	95.10	95.45	95.45	96.79	305339	295.55	4078	161260	52.81
TRANSTEEL	SM	18-Apr-2024	72.20	72.10	72.10	70.00	70.90	70.10	71.16	80000	56.93	33	52000	65.00
TRANSWIND	ST	18-Apr-2024	24.30	24.20	24.20	24.20	24.20	24.20	24.20	4000	0.97	1	4000	100.00
TREEHOUSE	BE	18-Apr-2024	23.15	23.15	23.95	22.10	22.10	22.50	22.95	18630	4.27	86	-	-
TREJHARA	BE	18-Apr-2024	178.00	178.00	178.00	174.45	174.45	174.45	176.95	3434	6.08	37	-	-
TREL	EQ	18-Apr-2024	47.95	48.40	49.00	47.20	47.35	47.80	48.21	278907	134.46	1618	188386	67.54
TRENT	EQ	18-Apr-2024	3988.20	3988.00	4177.90	3976.60	4118.00	4087.10	4112.69	1484951	61071.41	132468	534208	35.97
TRF	BE	18-Apr-2024	466.90	466.90	490.20	466.90	490.20	488.40	488.71	51292	250.67	717	-	-
TRIDENT	EQ	18-Apr-2024	39.00	39.40	39.70	38.50	38.80	38.70	39.10	8404791	3286.69	23448	2871890	34.17
TRIGYN	EQ	18-Apr-2024	118.45	118.55	121.60	114.55	116.30	115.85	118.72	118512	140.70	3082	41301	34.85
TRIL	BE	18-Apr-2024	602.75	631.85	632.85	625.00	632.85	632.85	631.68	242247	1530.24	4497	-	-
TRITURBINE	EQ	18-Apr-2024	533.10	504.00	531.80	501.50	521.55	519.15	524.61	1269310	6658.95	48098	631219	49.73
TRIVENI	EQ	18-Apr-2024	326.75	327.50	332.75	327.50	330.30	329.00	329.52	238101	784.60	15148	125468	52.70
TRU	EQ	18-Apr-2024	64.60	65.55	66.90	64.75	65.90	65.60	66.16	602117	398.33	1751	344907	57.28
TRUST	ST	18-Apr-2024	211.40	221.95	221.95	221.95	221.95	221.95	221.95	7200	15.98	6	7200	100.00
TTKHLTCARE	EQ	18-Apr-2024	1536.85	1544.55	1573.15	1513.65	1540.00	1528.45	1546.16	4441	68.66	599	2938	66.16
TTKPRESTIG	EQ	18-Apr-2024	693.00	702.00	702.00	684.00	690.80	686.15	689.74	86935	599.63	9003	60917	70.07
TTL	EQ	18-Apr-2024	109.20	109.40	113.00	108.50	110.40	109.15	111.41	20610	22.96	453	11716	56.85
TTML	EQ	18-Apr-2024	76.55	77.15	78.20	76.00	76.20	76.30	77.10	2007657	1547.87	13395	892446	44.45
TV18BRDCST	BE	18-Apr-2024	46.35	47.10	47.85	46.75	47.65	47.15	47.38	3568971	1691.07	8208	-	-
TVSELECT	EQ	18-Apr-2024	290.15	292.90	294.75	288.00	291.00	289.15	291.87	40061	116.93	3332	14261	35.60
TVSHLTD	EQ	18-Apr-2024	8231.90	8232.20	8285.00	8135.65	8222.00	8185.60	8208.90	4569	375.06	1353	3138	68.68
TVSMOTOR	EQ	18-Apr-2024	1975.60	1980.00	1988.50	1927.45	1943.50	1940.70	1958.91	2514361	49254.04	132074	1721852	68.48
TVSSCS	EQ	18-Apr-2024	163.55	164.95	166.90	160.95	161.00	161.80	163.73	1189499	1947.53	12674	664087	55.83
TVSSRICHAK	EQ	18-Apr-2024	4297.80	4297.80	4345.40	4215.15	4307.00	4268.40	4259.58	6770	288.37	2303	2905	42.91
TVTODAY	EQ	18-Apr-2024	223.60	225.50	226.55	221.05	225.40	223.95	224.23	79545	178.36	4881	44463	55.90
TVVISION	BE	18-Apr-2024	5.30	5.30	5.30	5.20	5.20	5.20	5.22	2467	0.13	31	-	-
UBL	EQ	18-Apr-2024	1853.55	1864.50	1864.50	1830.00	1851.00	1840.75	1844.77	152768	2818.21	15237	61155	40.03
UCAL	EQ	18-Apr-2024	157.85	159.10	160.90	155.10	155.95	156.30	157.96	21848	34.51	1023	12339	56.48
UCL	SM	18-Apr-2024	60.00	57.50	58.00	57.00	58.00	58.00	57.29	52000	29.79	4	52000	100.00
UCOBANK	EQ	18-Apr-2024	54.10	54.50	55.05	53.40	53.55	53.55	54.33	7032784	3820.81	16823	1855589	26.38
UDS	EQ	18-Apr-2024	305.45	307.00	316.55	305.30	308.65	307.65	308.95	96800	299.07	4639	48731	50.34
UEL	BE	18-Apr-2024	27.10	28.45	28.45	28.45	28.45	28.45	28.45	1964	0.56	189	-	-
UFLEX	EQ	18-Apr-2024	437.55	438.95	441.30	431.00	438.95	434.95	437.41	30147	131.87	3397	13739	45.57
UFO	EQ	18-Apr-2024	139.05	139.75	141.60	133.60	135.00	134.80	137.48	233502	321.02	4435	88080	37.72
UGARSUGAR	EQ	18-Apr-2024	76.00	76.70	77.95	74.35	75.05	74.85	76.12	220042	167.50	2307	100642	45.74
UGROCAP	EQ	18-Apr-2024	264.05	267.75	268.25	255.50	258.00	256.60	262.21	139019	364.52	7645	74469	53.57
UGROCAP	N3	18-Apr-2024	990.00	998.50	998.50	998.50	998.50	998.50	998.50	31	0.31	1	31	100.00
UGROCAP	N4	18-Apr-2024	995.00	995.00	996.00	995.00	996.00	996.00	995.41	97	0.97	2	97	100.00
UGROCAP	NB	18-Apr-2024	995.00	998.00	998.00	998.00	998.00	998.00	998.00	80	0.80	3	80	100.00
UGROCAP	NC	18-Apr-2024	999.00	1016.00	1016.00	1000.00	1000.00	1000.00	1015.84	101	1.03	2	101	100.00
UJJIVAN	EQ	18-Apr-2024	524.30	531.40	535.80	525.00	527.00	526.25	530.02	236854	1255.37	17453	105990	44.75
UJJIVANSFB	EQ	18-Apr-2024	52.30	53.00	53.45	52.10	52.95	52.55	52.89	4451843	2354.48	18508	2785174	62.56
ULTRACEMCO	EQ	18-Apr-2024	9463.80	9470.00	9526.80	9340.80	9409.95	9382.75	9447.52	584270	55199.00	79999	377598	64.63
UMA	SM	18-Apr-2024	26.00	26.30	26.90	26.30	26.75	26.75	26.71	16000	4.27	4	12000	75.00
UMAEXPORTS	BE	18-Apr-2024	96.90	95.00	99.40	95.00	97.35	98.60	97.91	55794	54.63	500	-	-
UMANGDAIRY	EQ	18-Apr-2024	85.10	85.10	87.35	83.50	84.70	83.95	84.98	29891	25.40	560	18541	62.03
UMESLTD	BE	18-Apr-2024	5.50	5.75	5.75	5.25	5.50	5.45	5.42	60567	3.28	132	-	-
UNICHEMLAB	EQ	18-Apr-2024	560.75	570.00	607.40	569.95	583.00	584.05	590.68	254516	1503.38	20211	75587	29.70
UNIDT	EQ	18-Apr-2024	250.05	250.05	253.35	245.00	250.00	249.00	248.84	14291	35.56	912	10732	75.10
UNIENTER	EQ	18-Apr-2024	140.70	140.50	144.45	140.50	140.60	141.15	142.48	9097	12.96	557	3842	42.23
UNIHEALTH	SM	18-Apr-2024	134.00	134.00	134.00	134.00	134.00	134.00	134.00	1000	1.34	1	1000	100.00
UNIINFO	BE	18-Apr-2024	35.55	35.00	35.50	35.00	35.10	35.10	35.11	3197	1.12	20	-	-
UNIONBANK	EQ	18-Apr-2024	143.25	144.30	146.90	141.35	143.55	142.55	144.68	11659346	16868.41	53827	5042302	43.25
UNIPARTS	EQ	18-Apr-2024	548.60	556.85	556.90	548.20	550.90	549.15	553.01	45052	249.14	3433	25189	55.91
UNITECH	BZ	18-Apr-2024	11.35	11.90	11.90	11.25	11.80	11.80	11.82	7802278	922.37	5170	-	-
UNITEDPOLY	EQ	18-Apr-2024	94.55	101.00	101.00	92.20	93.00	93.60	97.06	13607	13.21	331	5643	41.47
UNITEDTEA	EQ	18-Apr-2024	337.85	339.50	350.15	335.10	335.35	337.20	340.89	1265	4.31	94	783	61.90
UNIVASTU	EQ	18-Apr-2024	152.75	153.00	168.00	153.00	154.20	155.75	163.08	242886	396.10	2087	100240	41.27
UNIVCABLES	EQ	18-Apr-2024	501.85	505.00	522.00	494.35	510.55	505.70	504.95	71688	361.99	3660	45357	63.27
UNIVPHOTO	EQ	18-Apr-2024	366.45	368.40	370.70	364.05	367.70	367.30	368.21	442	1.63	83	330	74.66
UNOMINDA	EQ	18-Apr-2024	735.55	743.00	743.25	715.75	722.00	719.75	725.49	504277	3658.48	26098	234504	46.50
UPL	EQ	18-Apr-2024	484.65	488.30	492.85	476.20	481.00	478.40	485.71	2706609	13146.29	46188	875054	32.33
URAVI	EQ	18-Apr-2024	396.45	410.30	424.90	385.10	389.00	393.65	408.04	261728	1067.96	9093	122603	46.84
URBAN	SM	18-Apr-2024	350.55	363.80	368.05	340.00	368.05	368.05	362.95	44400	161.15	29	27600	62.16
URJA	BE	18-Apr-2024	21.60	21.75	22.10	21.65	21.90	21.80	21.92	1649953	361.67	11803	-	-
USHAMART	EQ	18-Apr-2024	347.50	349.00	369.00	348.00	364.20	364.30	362.11	2906747	10525.67	62398	1031719	35.49
USK	BE	18-Apr-2024	54.15	53.95	53.95	53.10	53.10	53.10	53.19	33884	18.02	208	-	-
UTIAMC	EQ	18-Apr-2024	922.65	923.00	930.00	900.25	902.10	902.45	909.20	89178	810.80	10716	48945	54.88
UTIBANKETF	EQ	18-Apr-2024	48.23	48.25	48.61	47.70	47.92	47.86	48.31	40721	19.67	607	36056	88.54
UTINEXT50	EQ	18-Apr-2024	66.21	66.21	67.00	65.46	67.00	65.59	66.39	40965	27.20	425	34863	85.10
UTINIFTETF	EQ	18-Apr-2024	238.77	239.15	240.50	236.77	238.14	237.11	238.07	22690	54.02	308	15325	67.54
UTISENSETF	EQ	18-Apr-2024	788.23	789.70	792.15	781.01	781.15	781.85	787.47	1467	11.55	132	1336	91.07
UTISXN50	EQ	18-Apr-2024	76.38	76.58	77.29	76.00	76.84	76.24	76.91	1385	1.07	62	1137	82.09
UTKARSHBNK	EQ	18-Apr-2024	50.35	51.75	52.85	51.20	52.55	52.55	52.37	7046617	3690.16	11248	3367744	47.79
UTTAMSUGAR	EQ	18-Apr-2024	336.75	338.00	344.85	331.20	335.80	332.30	336.77	116160	391.20	6739	65773	56.62
V2RETAIL	BE	18-Apr-2024	464.75	479.50	486.95	464.75	486.90	484.45	478.48	22321	106.80	309	-	-
VADILALIND	EQ	18-Apr-2024	4144.95	4210.00	4219.20	4021.50	4049.90	4040.10	4107.91	12930	531.15	3017	7319	56.60
VAIBHAVGBL	EQ	18-Apr-2024	367.35	367.00	388.40	367.00	378.00	380.25	382.21	1042974	3986.36	29807	349248	33.49
VAISHALI	EQ	18-Apr-2024	157.80	158.60	168.75	157.50	163.00	163.80	164.76	138188	227.68	1082	69235	50.10
VAKRANGEE	EQ	18-Apr-2024	24.00	24.10	24.70	23.75	24.10	23.90	24.25	8622365	2091.14	9972	2514886	29.17
VALIANTLAB	EQ	18-Apr-2024	159.60	162.00	166.60	156.35	159.15	158.60	160.20	102877	164.81	3581	36252	35.24
VALIANTORG	EQ	18-Apr-2024	433.90	440.00	440.80	421.65	423.45	424.35	430.07	80471	346.08	13628	36685	45.59
VARDHACRLC	EQ	18-Apr-2024	56.85	56.90	57.30	56.10	56.10	56.10	56.71	80100	45.42	904	26592	33.20
VARDMNPOLY	BE	18-Apr-2024	78.60	79.90	79.90	78.00	78.75	78.75	78.64	13702	10.77	42	-	-
VARROC	EQ	18-Apr-2024	511.90	517.70	525.00	503.50	512.00	508.90	515.01	221549	1141.00	11566	90556	40.87
VASCONEQ	EQ	18-Apr-2024	67.10	67.80	70.40	67.60	68.80	68.55	68.92	1483635	1022.52	7287	506700	34.15
VASWANI	BE	18-Apr-2024	35.25	35.20	35.95	35.00	35.95	35.95	35.84	30899	11.08	73	-	-
VBL	EQ	18-Apr-2024	1403.95	1422.80	1422.80	1390.15	1399.00	1397.95	1407.53	2310493	32520.82	102572	1409110	60.99
VEDL	EQ	18-Apr-2024	378.20	385.05	394.75	383.05	390.95	388.50	389.24	35907412	139766.48	253321	10872372	30.28
VEEKAYEM	ST	18-Apr-2024	257.00	260.40	260.40	260.40	260.40	260.40	260.40	2000	5.21	1	2000	100.00
VENKEYS	EQ	18-Apr-2024	1787.40	1790.00	1820.00	1760.00	1775.00	1775.25	1790.78	15251	273.11	2233	5208	34.15
VENUSPIPES	EQ	18-Apr-2024	1940.05	1949.75	1972.10	1903.70	1946.80	1938.55	1934.84	60395	1168.55	12047	32537	53.87
VENUSREM	EQ	18-Apr-2024	327.40	329.10	345.00	328.95	340.00	335.20	337.23	33573	113.22	2097	17175	51.16
VERANDA	EQ	18-Apr-2024	193.15	193.15	195.00	188.35	188.60	189.60	191.83	152141	291.85	4988	54503	35.82
VERTEXPLUS	SM	18-Apr-2024	126.25	132.55	132.55	132.55	132.55	132.55	132.55	600	0.80	1	600	100.00
VERTOZ	BE	18-Apr-2024	815.70	822.00	830.00	792.65	804.50	822.75	815.34	34848	284.13	874	-	-
VESUVIUS	EQ	18-Apr-2024	3388.40	3362.00	3511.20	3362.00	3480.00	3473.60	3469.29	51741	1795.05	6389	34827	67.31
VETO	EQ	18-Apr-2024	123.70	124.05	139.00	124.05	136.80	135.25	135.23	1337922	1809.21	9308	370127	27.66
VGUARD	EQ	18-Apr-2024	336.30	338.00	349.00	337.50	346.20	345.15	344.73	435085	1499.88	27506	199682	45.89
VHL	EQ	18-Apr-2024	3025.90	3049.35	3085.00	3022.50	3038.70	3037.75	3054.69	792	24.19	160	608	76.77
VIAZ	SM	18-Apr-2024	52.60	55.05	55.05	55.05	55.05	55.05	55.05	2000	1.10	1	2000	100.00
VIDHIING	EQ	18-Apr-2024	457.00	458.00	472.00	457.55	458.55	459.30	465.60	44742	208.32	4086	19688	44.00
VIJAYA	EQ	18-Apr-2024	692.10	696.00	699.70	665.05	675.05	676.35	673.98	401349	2705.02	18294	292564	72.90
VIJIFIN	BE	18-Apr-2024	3.30	3.35	3.35	3.35	3.35	3.35	3.35	34539	1.16	44	-	-
VIKASECO	EQ	18-Apr-2024	4.00	4.05	4.05	3.90	3.90	3.95	3.97	8383810	333.15	7426	4003840	47.76
VIKASLIFE	BE	18-Apr-2024	5.05	5.05	5.20	5.00	5.05	5.05	5.10	4133161	210.99	6644	-	-
VIMTALABS	EQ	18-Apr-2024	460.20	460.20	465.90	454.25	454.70	455.80	462.17	9547	44.12	1388	5030	52.69
VINATIORGA	EQ	18-Apr-2024	1560.15	1561.10	1650.00	1561.10	1635.00	1638.25	1616.09	332142	5367.71	30649	201709	60.73
VINDHYATEL	EQ	18-Apr-2024	2430.30	2430.30	2473.40	2385.55	2408.00	2393.30	2426.20	18178	441.03	3618	11408	62.76
VINEETLAB	BE	18-Apr-2024	52.60	51.60	51.60	51.55	51.55	51.55	51.57	5416	2.79	66	-	-
VINNY	BE	18-Apr-2024	4.05	4.20	4.25	4.15	4.25	4.25	4.24	359959	15.24	745	-	-
VINSYS	SM	18-Apr-2024	282.85	287.00	297.00	287.00	293.95	293.95	292.63	10000	29.26	20	8500	85.00
VINYAS	SM	18-Apr-2024	718.00	725.00	749.00	721.00	745.00	729.00	735.73	15200	111.83	19	9600	63.16
VINYLINDIA	EQ	18-Apr-2024	381.45	383.80	399.00	381.15	385.90	386.70	389.67	47451	184.90	3866	16718	35.23
VIPCLOTHNG	EQ	18-Apr-2024	37.75	38.30	38.45	37.15	37.40	37.40	37.61	124902	46.98	699	72405	57.97
VIPIND	EQ	18-Apr-2024	531.60	529.40	535.00	517.70	519.45	521.20	528.02	335858	1773.39	15388	155786	46.38
VIPULLTD	BE	18-Apr-2024	32.10	32.70	32.70	32.70	32.70	32.70	32.70	44174	14.44	63	-	-
VIRINCHI	EQ	18-Apr-2024	34.25	34.75	37.40	34.45	35.65	35.70	36.11	2516211	908.68	5294	1328612	52.80
VISAKAIND	EQ	18-Apr-2024	111.50	111.95	113.40	107.05	108.15	107.85	109.77	249700	274.08	3159	180476	72.28
VISHNU	EQ	18-Apr-2024	310.10	306.00	311.75	296.15	300.90	300.75	305.89	133663	408.87	9247	80564	60.27
VISHNUINFR	SM	18-Apr-2024	255.55	250.50	265.00	250.50	255.00	255.00	256.90	14000	35.97	7	10000	71.43
VISHWARAJ	EQ	18-Apr-2024	15.95	15.95	16.35	15.85	16.00	15.95	16.07	976626	156.99	1946	532549	54.53
VISHWAS	SM	18-Apr-2024	86.00	86.80	87.95	85.60	86.15	86.65	86.68	179200	155.33	111	137600	76.79
VITAL	SM	18-Apr-2024	75.05	76.10	76.75	75.00	76.00	76.00	75.87	12000	9.10	10	9600	80.00
VIVIANA	ST	18-Apr-2024	312.25	312.25	327.85	312.25	327.85	327.85	327.05	21000	68.68	21	20000	95.24
VIVIDHA	BE	18-Apr-2024	1.10	1.10	1.10	1.05	1.10	1.10	1.09	55146	0.60	151	-	-
VIVO	SM	18-Apr-2024	75.00	75.00	78.75	75.00	78.75	78.75	76.88	3200	2.46	2	3200	100.00
VLEGOV	BE	18-Apr-2024	66.90	68.45	69.05	64.90	65.70	65.10	66.28	160586	106.44	711	-	-
VLSFINANCE	EQ	18-Apr-2024	251.80	253.70	257.35	245.00	246.00	248.70	252.75	35901	90.74	2246	17095	47.62
VMARCIND	SM	18-Apr-2024	90.15	94.65	94.65	94.50	94.65	94.65	94.63	18000	17.03	17	18000	100.00
VMART	EQ	18-Apr-2024	2092.85	2091.90	2112.50	2050.00	2070.00	2077.55	2085.80	7851	163.76	2075	2672	34.03
VOLTAMP	EQ	18-Apr-2024	9952.30	9952.35	10498.90	9801.00	10020.00	10119.30	10172.09	28486	2897.62	9538	11929	41.88
VOLTAS	EQ	18-Apr-2024	1297.10	1305.00	1315.00	1285.00	1290.25	1291.70	1300.27	1245277	16192.00	45252	552248	44.35
VPRPL	EQ	18-Apr-2024	159.20	161.20	164.60	158.75	160.00	159.95	161.88	349960	566.52	7504	149690	42.77
VR	SM	18-Apr-2024	102.00	104.00	106.25	103.00	106.25	104.90	104.72	30400	31.84	19	24000	78.95
VRLLOG	EQ	18-Apr-2024	564.15	564.15	569.85	557.00	557.25	558.65	560.76	81441	456.69	5219	55880	68.61
VSCL	SM	18-Apr-2024	39.95	40.00	41.00	40.00	41.00	41.00	40.65	9000	3.66	3	9000	100.00
VSSL	EQ	18-Apr-2024	224.95	223.85	238.90	223.85	236.55	235.65	234.20	251545	589.13	10605	133281	52.98
VSTIND	EQ	18-Apr-2024	3721.10	3944.40	3988.05	3815.25	3875.95	3896.70	3899.59	100278	3910.44	17121	45739	45.61
VSTL	EQ	18-Apr-2024	297.70	301.75	304.00	290.00	292.00	291.50	295.28	73616	217.37	5601	39048	53.04
VSTTILLERS	EQ	18-Apr-2024	3301.55	3318.05	3385.00	3295.45	3365.00	3351.25	3348.54	10498	351.53	2656	4674	44.52
VTL	EQ	18-Apr-2024	466.25	466.25	475.50	457.25	472.55	470.80	468.94	310669	1456.84	21503	144149	46.40
WABAG	EQ	18-Apr-2024	923.90	940.00	969.40	919.20	934.20	937.05	944.83	2653130	25067.63	96938	552687	20.83
WALCHANNAG	BE	18-Apr-2024	213.15	213.15	223.80	213.00	223.75	221.75	220.75	132705	292.94	820	-	-
WANBURY	EQ	18-Apr-2024	150.80	149.20	152.45	146.80	148.15	148.25	149.79	105548	158.10	911	87949	83.33
WEALTH	EQ	18-Apr-2024	729.65	729.65	748.00	710.00	717.00	718.60	724.40	9300	67.37	721	6801	73.13
WEBELSOLAR	BE	18-Apr-2024	578.70	595.00	607.60	590.30	607.60	607.60	606.01	277050	1678.94	3307	-	-
WEIZMANIND	EQ	18-Apr-2024	119.30	119.90	124.00	115.20	115.30	116.05	119.12	15252	18.17	369	8471	55.54
WEL	EQ	18-Apr-2024	968.55	999.70	1016.95	979.90	1016.95	1016.40	1013.47	76109	771.34	1936	32573	42.80
WELCORP	EQ	18-Apr-2024	548.05	557.00	557.90	532.00	544.10	538.75	547.68	543219	2975.08	30361	260185	47.90
WELENT	EQ	18-Apr-2024	336.75	339.65	352.50	337.95	341.70	341.80	346.90	891852	3093.85	24920	534350	59.91
WELINV	EQ	18-Apr-2024	790.95	830.00	830.00	777.40	799.45	800.20	805.53	203	1.64	56	112	55.17
WELSPUNLIV	EQ	18-Apr-2024	146.40	148.45	149.70	145.75	148.00	147.20	147.72	936886	1383.94	13358	288374	30.78
WENDT	EQ	18-Apr-2024	11447.00	11614.55	11670.00	11200.00	11650.00	11641.50	11521.10	480	55.30	271	290	60.42
WESTLIFE	EQ	18-Apr-2024	834.75	834.75	843.15	812.40	830.00	831.30	831.34	51706	429.85	9604	23167	44.81
WEWIN	EQ	18-Apr-2024	79.95	79.95	83.90	79.95	83.90	83.90	83.32	11073	9.23	227	8989	81.18
WHEELS	EQ	18-Apr-2024	582.25	585.20	587.00	569.95	577.80	573.25	580.11	29646	171.98	2725	18376	61.98
WHIRLPOOL	EQ	18-Apr-2024	1417.95	1419.30	1437.50	1389.35	1429.00	1414.50	1424.45	99012	1410.38	10633	42129	42.55
WILLAMAGOR	EQ	18-Apr-2024	34.95	34.90	35.45	34.15	34.75	34.75	34.87	2855	1.00	132	2128	74.54
WINDLAS	EQ	18-Apr-2024	529.50	530.05	548.95	516.05	521.00	519.40	530.61	37285	197.84	4244	16326	43.79
WINDMACHIN	EQ	18-Apr-2024	86.25	87.55	92.00	85.00	88.90	89.35	89.83	725549	651.77	4663	448165	61.77
WINSOME	BE	18-Apr-2024	3.50	3.55	3.55	3.55	3.55	3.55	3.55	5961	0.21	17	-	-
WIPL	BE	18-Apr-2024	168.50	163.00	170.00	163.00	168.00	164.15	163.73	5677	9.29	13	-	-
WIPRO	EQ	18-Apr-2024	448.35	452.50	455.45	442.85	445.20	444.35	448.85	10993129	49343.09	186058	4405773	40.08
WOCKPHARMA	BE	18-Apr-2024	547.25	548.00	574.60	548.00	574.55	572.95	572.00	475951	2722.43	4184	-	-
WOMANCART	SM	18-Apr-2024	115.10	120.85	120.85	120.85	120.85	120.85	120.85	3200	3.87	2	3200	100.00
WONDERLA	EQ	18-Apr-2024	990.80	998.00	1002.70	966.05	981.00	971.65	982.75	65280	641.54	8621	30298	46.41
WORTH	EQ	18-Apr-2024	114.80	115.35	117.00	114.00	115.30	114.60	115.08	6733	7.75	136	4683	69.55
WSI	EQ	18-Apr-2024	144.80	146.50	148.90	144.25	144.50	145.60	146.68	97253	142.65	2238	63423	65.21
WSTCSTPAPR	EQ	18-Apr-2024	606.45	619.75	627.00	603.50	603.50	606.45	615.69	127039	782.17	6764	72045	56.71
WTICAB	SM	18-Apr-2024	197.10	199.00	207.00	199.00	200.05	200.30	203.21	134000	272.30	125	93000	69.40
XCHANGING	EQ	18-Apr-2024	123.50	125.50	126.95	120.55	121.70	121.10	123.29	231300	285.18	4317	111022	48.00
XELPMOC	BE	18-Apr-2024	123.75	123.75	129.90	123.75	129.90	129.85	129.19	17766	22.95	196	-	-
XPROINDIA	EQ	18-Apr-2024	1084.20	1090.15	1120.00	1086.95	1091.00	1096.75	1103.71	52329	577.56	4936	34488	65.91
YAARI	BE	18-Apr-2024	11.10	11.30	11.30	11.30	11.30	11.30	11.30	153922	17.39	129	-	-
YASHO	EQ	18-Apr-2024	1885.75	1896.55	1977.00	1875.20	1930.60	1920.75	1929.70	33950	655.13	5503	14229	41.91
YASHOPTICS	ST	18-Apr-2024	88.95	90.00	93.35	90.00	93.35	93.35	92.06	280000	257.77	122	272000	97.14
YATHARTH	EQ	18-Apr-2024	456.35	460.00	463.20	446.25	449.00	449.30	455.37	119326	543.38	9468	61084	51.19
YATRA	EQ	18-Apr-2024	146.20	146.80	151.10	143.30	146.50	148.60	146.97	130410	191.66	4668	64537	49.49
YCCL	SM	18-Apr-2024	27.05	27.50	28.10	27.50	28.10	28.10	27.89	18000	5.02	6	15000	83.33
YESBANK	EQ	18-Apr-2024	23.95	24.10	24.45	23.80	23.95	23.90	24.18	198730218	48048.33	123255	41799589	21.03
YUDIZ	SM	18-Apr-2024	83.65	83.50	84.50	81.00	81.10	81.10	82.75	32800	27.14	27	27200	82.93
YUKEN	EQ	18-Apr-2024	939.50	970.00	1050.00	941.00	1000.00	997.10	1008.63	155031	1563.69	17135	52575	33.91
ZAGGLE	EQ	18-Apr-2024	284.00	287.10	290.30	280.35	280.40	281.90	286.95	1303045	3739.08	27451	559808	42.96
ZEAL	SM	18-Apr-2024	199.95	212.00	220.15	205.00	205.00	211.05	212.94	18000	38.33	29	11400	63.33
ZEEL	EQ	18-Apr-2024	147.70	149.75	149.75	144.00	144.85	144.80	146.97	10568960	15533.68	55988	4456863	42.17
ZEELEARN	BE	18-Apr-2024	6.35	6.25	6.25	6.25	6.25	6.25	6.25	219063	13.69	162	-	-
ZEEMEDIA	EQ	18-Apr-2024	11.35	11.45	11.50	11.00	11.10	11.10	11.16	7267031	811.04	4703	2233022	30.73
ZENITHDRUG	SM	18-Apr-2024	63.65	66.45	66.45	62.65	62.90	62.90	63.29	22400	14.18	14	17600	78.57
ZENITHEXPO	EQ	18-Apr-2024	184.10	184.10	184.70	182.00	182.00	183.55	182.65	92	0.17	24	70	76.09
ZENITHSTL	EQ	18-Apr-2024	7.85	7.70	7.85	7.55	7.75	7.65	7.67	743303	57.05	1315	514597	69.23
ZENSARTECH	EQ	18-Apr-2024	591.10	592.30	603.00	575.00	584.25	579.35	588.16	474367	2790.05	21659	213760	45.06
ZENTEC	EQ	18-Apr-2024	1018.70	1025.00	1025.00	981.90	990.40	987.45	998.71	227911	2276.17	11482	157454	69.09
ZFCVINDIA	EQ	18-Apr-2024	13387.45	13495.00	13870.00	13469.25	13736.55	13639.40	13643.43	14240	1942.83	7213	7636	53.62
ZIMLAB	EQ	18-Apr-2024	95.80	96.30	97.80	94.80	97.45	95.50	96.53	141548	136.64	1385	87831	62.05
ZODIAC	BE	18-Apr-2024	450.90	473.40	473.40	473.40	473.40	473.40	473.40	28511	134.97	412	-	-
ZODIACLOTH	EQ	18-Apr-2024	114.10	114.70	119.75	114.70	117.70	116.90	117.58	37377	43.95	473	25222	67.48
ZOMATO	EQ	18-Apr-2024	186.45	188.50	189.25	183.00	184.95	185.20	185.23	35346377	65471.56	171016	21516117	60.87
ZOTA	EQ	18-Apr-2024	491.60	495.00	496.05	485.10	487.40	486.25	490.41	8532	41.84	865	4836	56.68
ZUARI	EQ	18-Apr-2024	195.75	197.00	198.45	186.50	189.00	187.35	191.39	285194	545.84	8002	192802	67.60
ZUARIIND	EQ	18-Apr-2024	352.45	354.10	364.40	346.70	349.00	352.15	356.85	147548	526.52	12378	81522	55.25
ZYDUSLIFE	EQ	18-Apr-2024	944.85	954.80	954.80	934.00	936.10	937.00	942.38	1376748	12974.25	71160	854874	62.09
ZYDUSWELL	EQ	18-Apr-2024	1628.00	1636.75	1648.00	1617.20	1640.00	1628.50	1633.46	33556	548.12	3973	21563	64.26