nse-sec-bhavdata-full-2024-04-21.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	19-Apr-2024	151.90	149.90	153.85	147.95	150.45	150.75	150.34	69517	104.51	3689	21023	30.24
21STCENMGM	BE	19-Apr-2024	52.30	53.30	53.30	51.25	53.00	52.25	52.33	26566	13.90	121	-	-
360ONE	EQ	19-Apr-2024	799.40	796.00	823.00	785.10	797.80	790.60	801.62	957760	7677.56	49341	286574	29.92
3IINFOLTD	EQ	19-Apr-2024	39.55	39.00	39.45	38.50	38.95	38.80	38.96	937264	365.18	4957	504713	53.85
3MINDIA	EQ	19-Apr-2024	29385.25	29380.00	29749.95	29000.00	29743.50	29660.50	29320.05	1820	533.62	1265	598	32.86
3PLAND	BE	19-Apr-2024	31.10	31.10	31.85	30.00	30.80	30.80	30.43	4358	1.33	75	-	-
522GS2025	GS	19-Apr-2024	99.80	98.98	98.98	98.98	98.98	98.98	98.98	98	0.10	1	98	100.00
563GS2026	GS	19-Apr-2024	97.11	97.41	97.41	97.41	97.41	97.41	97.41	200	0.19	1	200	100.00
574GS2026	GS	19-Apr-2024	98.50	99.30	99.30	99.30	99.30	99.30	99.30	39	0.04	1	39	100.00
579GS2030	GS	19-Apr-2024	95.30	95.30	95.30	95.30	95.30	95.30	95.30	200	0.19	2	200	100.00
585GS2030	GS	19-Apr-2024	95.25	93.87	93.87	93.87	93.87	93.87	93.87	1000	0.94	1	1000	100.00
5PAISA	EQ	19-Apr-2024	558.70	557.90	567.00	545.05	564.00	549.05	556.54	154955	862.38	12949	71542	46.17
63MOONS	EQ	19-Apr-2024	400.55	388.05	410.05	388.05	401.10	401.05	400.15	70602	282.51	2814	34661	49.09
654GS2032	GS	19-Apr-2024	97.98	96.80	97.95	96.80	97.80	97.80	97.87	102363	100.19	26	92312	90.18
667GS2050	GS	19-Apr-2024	96.20	96.40	96.40	95.85	95.85	95.85	95.85	902	0.86	4	902	100.00
669GS2024	GS	19-Apr-2024	101.39	103.00	103.00	101.41	101.43	101.43	101.42	6604	6.70	6	3303	50.02
676GS2061	GS	19-Apr-2024	94.95	94.85	94.85	94.50	94.50	94.50	94.85	3532	3.35	2	3532	100.00
689GS2025	GS	19-Apr-2024	101.23	101.75	101.75	101.75	101.75	101.75	101.75	100	0.10	1	100	100.00
695GS2061	GS	19-Apr-2024	100.22	99.00	99.00	98.00	98.00	98.00	98.03	97	0.10	7	94	96.91
699GS2026	GS	19-Apr-2024	99.88	99.55	99.55	99.55	99.55	99.55	99.55	10000	9.96	1	10000	100.00
706GS2028	GS	19-Apr-2024	100.49	100.20	100.50	100.10	100.10	100.10	100.15	80097	80.22	36	80097	100.00
710GS2029	GS	19-Apr-2024	102.00	100.50	101.00	99.55	100.06	100.07	99.99	18921	18.92	35	16526	87.34
717GS2030	GS	19-Apr-2024	100.80	100.00	101.50	100.00	100.70	100.70	100.50	17620	17.71	13	12762	72.43
718GS2033	GS	19-Apr-2024	101.03	101.00	101.35	101.00	101.35	101.35	101.24	11956	12.10	14	11956	100.00
718GS2037	GS	19-Apr-2024	101.64	101.64	101.64	101.03	101.50	101.50	101.49	8980	9.11	12	8880	98.89
725GS2063	GS	19-Apr-2024	102.44	102.11	102.19	101.70	102.19	102.19	101.99	31921	32.56	43	27486	86.11
726GS2032	GS	19-Apr-2024	101.89	101.89	101.89	101.31	101.60	101.61	101.63	72001	73.17	12	72001	100.00
726GS2033	GS	19-Apr-2024	102.50	102.09	102.09	101.90	102.09	102.09	102.08	2750	2.81	4	2750	100.00
732GS2030	GS	19-Apr-2024	103.60	103.00	103.30	103.00	103.30	103.30	103.15	4800	4.95	3	2400	50.00
733GS2026	GS	19-Apr-2024	103.60	103.60	103.98	103.60	103.98	103.96	103.71	26800	27.79	11	26800	100.00
736GS2052	GS	19-Apr-2024	102.10	102.75	102.75	102.10	102.75	102.75	102.75	11405	11.72	7	11405	100.00
737GS2028	GS	19-Apr-2024	104.74	104.00	104.05	104.00	104.05	104.05	104.01	350	0.36	4	350	100.00
738GS2027	GS	19-Apr-2024	103.17	103.00	103.19	102.90	103.15	103.14	103.11	48586	50.10	36	46887	96.50
73GS2053	GS	19-Apr-2024	102.00	103.00	103.00	102.65	102.75	102.75	102.75	27958	28.73	14	27858	99.64
741GS2036	GS	19-Apr-2024	103.95	104.25	104.25	104.25	104.25	104.25	104.25	6897	7.19	3	6897	100.00
746GS2073	GS	19-Apr-2024	106.95	106.75	106.75	106.74	106.75	106.75	106.75	15201	16.23	15	15201	100.00
74GS2062	GS	19-Apr-2024	103.00	103.25	103.25	103.25	103.25	103.25	103.25	4	0.00	3	4	100.00
754GS2036	GS	19-Apr-2024	106.13	106.00	106.37	105.80	105.85	105.87	105.96	726270	769.54	333	723693	99.65
772GS2049	GS	19-Apr-2024	106.45	108.10	108.10	108.10	108.10	108.10	108.10	2	0.00	1	2	100.00
817GS2044	GS	19-Apr-2024	120.55	120.55	120.55	120.00	120.00	120.00	120.04	13	0.02	3	13	100.00
824GS2027	GS	19-Apr-2024	107.90	105.00	105.00	104.50	104.50	104.51	104.52	4000	4.18	13	4000	100.00
832GS2032	GS	19-Apr-2024	108.64	109.30	109.30	109.30	109.30	109.30	109.30	4574	5.00	1	4574	100.00
83GS2040	GS	19-Apr-2024	112.00	111.37	111.37	111.15	111.15	111.15	111.15	8622	9.58	2	8622	100.00
897GS2030	GS	19-Apr-2024	112.55	113.50	113.50	112.55	112.55	112.55	113.40	4897	5.55	4	4897	100.00
92GS2030	GS	19-Apr-2024	115.00	115.00	115.00	112.99	115.00	114.98	113.67	1205	1.37	10	1199	99.50
A2ZINFRA	BE	19-Apr-2024	13.10	12.80	13.65	12.45	13.40	13.50	12.90	300048	38.71	392	-	-
AAATECH	EQ	19-Apr-2024	134.10	140.10	147.00	133.10	133.70	135.00	140.28	1286941	1805.39	15769	375729	29.20
AAKASH	EQ	19-Apr-2024	10.75	10.40	10.60	10.25	10.35	10.30	10.33	552195	57.02	1336	369232	66.87
AAREYDRUGS	BE	19-Apr-2024	46.60	47.95	48.00	46.50	46.70	47.10	47.29	14112	6.67	69	-	-
AARON	EQ	19-Apr-2024	258.00	259.40	264.00	254.00	256.80	255.60	257.23	7444	19.15	615	5230	70.26
AARTECH	EQ	19-Apr-2024	206.40	208.40	216.70	203.00	215.00	215.75	215.53	244627	527.25	1944	131580	53.79
AARTIDRUGS	EQ	19-Apr-2024	492.35	490.00	499.10	485.55	495.90	495.00	493.98	104914	518.25	9126	45669	43.53
AARTIIND	EQ	19-Apr-2024	725.25	718.95	729.70	709.30	723.00	723.30	718.83	1183477	8507.24	36336	387333	32.73
AARTIPHARM	EQ	19-Apr-2024	501.15	493.20	509.10	491.70	498.75	498.80	500.41	252538	1263.72	17061	90722	35.92
AARTISURF	EQ	19-Apr-2024	663.20	658.00	665.20	641.25	648.25	650.95	652.97	16990	110.94	2720	6966	41.00
AARTISURF	P1	19-Apr-2024	248.00	269.00	269.00	248.50	248.50	258.75	258.75	20	0.05	2	0	0.00
AARVEEDEN	EQ	19-Apr-2024	27.55	28.50	28.50	26.60	27.50	27.10	26.99	13472	3.64	180	8144	60.45
AARVI	EQ	19-Apr-2024	148.70	148.50	148.50	143.60	145.05	145.05	145.39	45279	65.83	988	29034	64.12
AATMAJ	SM	19-Apr-2024	38.85	38.80	38.80	36.35	37.25	37.25	37.07	18000	6.67	9	14000	77.78
AAVAS	EQ	19-Apr-2024	1529.00	1523.60	1564.40	1504.05	1545.80	1548.35	1542.53	171601	2647.00	17555	69177	40.31
ABAN	BE	19-Apr-2024	65.30	67.00	68.55	66.00	68.55	68.50	67.96	280833	190.85	1521	-	-
ABB	EQ	19-Apr-2024	6369.50	6369.50	6369.50	6245.00	6297.00	6292.60	6306.85	286043	18040.30	38658	105039	36.72
ABBOTINDIA	EQ	19-Apr-2024	26065.20	25990.00	26290.30	25705.25	26199.00	26128.00	26048.09	19821	5162.99	9823	9065	45.73
ABCAPITAL	EQ	19-Apr-2024	201.95	199.50	202.70	195.20	200.55	200.90	199.73	4895460	9777.51	39323	934607	19.09
ABCOTS	SM	19-Apr-2024	212.00	222.60	222.60	222.00	222.00	222.00	222.30	4000	8.89	2	4000	100.00
ABFRL	EQ	19-Apr-2024	229.75	228.00	232.45	225.50	231.65	231.55	229.40	1702525	3905.67	19753	546872	32.12
ABINFRA	SM	19-Apr-2024	60.80	60.00	60.00	60.00	60.00	60.00	60.00	4000	2.40	1	4000	100.00
ABMINTLLTD	EQ	19-Apr-2024	58.45	60.00	60.00	55.65	56.20	56.35	57.46	385	0.22	34	142	36.88
ABSLAMC	EQ	19-Apr-2024	509.65	502.95	508.60	499.55	502.00	503.95	504.59	132115	666.65	8133	73614	55.72
ABSLBANETF	EQ	19-Apr-2024	47.51	47.58	48.09	46.99	47.75	47.83	47.61	49975	23.79	432	34067	68.17
ABSLLIQUID	EQ	19-Apr-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	4569	45.69	27	2949	64.54
ABSLNN50ET	EQ	19-Apr-2024	64.04	64.04	64.99	63.00	64.99	64.14	63.50	9170	5.82	193	7592	82.79
ACC	EQ	19-Apr-2024	2412.00	2396.00	2416.95	2368.00	2404.50	2405.15	2397.99	312710	7498.75	29454	137926	44.11
ACCELYA	EQ	19-Apr-2024	1813.30	1740.25	1818.80	1740.25	1778.00	1780.90	1775.98	48590	862.95	7659	21255	43.74
ACCENTMIC	SM	19-Apr-2024	264.30	262.85	266.50	261.00	263.00	263.00	263.85	19000	50.13	18	15000	78.95
ACCURACY	BE	19-Apr-2024	8.80	8.80	8.95	8.80	8.95	8.95	8.89	85818	7.63	276	-	-
ACE	EQ	19-Apr-2024	1398.85	1381.75	1440.00	1373.70	1411.00	1415.00	1401.58	292295	4096.75	28823	163532	55.95
ACEINTEG	EQ	19-Apr-2024	35.70	37.75	37.75	33.25	34.55	34.70	34.48	9142	3.15	169	5267	57.61
ACI	EQ	19-Apr-2024	660.00	652.85	690.00	645.15	685.00	683.70	670.12	796938	5340.45	43741	194920	24.46
ACL	EQ	19-Apr-2024	88.20	87.00	87.00	85.50	86.50	86.40	86.39	43646	37.71	970	29258	67.03
ACLGATI	EQ	19-Apr-2024	102.50	102.40	104.10	100.80	103.10	103.10	102.22	227581	232.63	3549	104970	46.12
ACSAL	SM	19-Apr-2024	47.50	48.00	48.00	48.00	48.00	48.00	48.00	6000	2.88	2	6000	100.00
ADANIENSOL	EQ	19-Apr-2024	1038.75	1021.40	1046.55	1011.40	1043.85	1040.60	1033.98	794936	8219.46	31459	299214	37.64
ADANIENT	EQ	19-Apr-2024	3019.30	3000.00	3057.05	2962.50	3032.00	3026.95	3020.56	1727317	52174.64	91721	684825	39.65
ADANIGREEN	EQ	19-Apr-2024	1775.45	1761.20	1785.00	1733.00	1771.20	1770.05	1760.17	665956	11721.93	48637	341063	51.21
ADANIPORTS	EQ	19-Apr-2024	1295.55	1280.00	1316.00	1270.00	1310.80	1310.00	1297.08	3899281	50576.67	114818	1665991	42.73
ADANIPOWER	EQ	19-Apr-2024	598.10	571.00	602.00	571.00	595.15	594.55	589.38	2363186	13928.09	60508	985768	41.71
ADFFOODS	EQ	19-Apr-2024	188.55	188.00	220.00	185.90	212.80	215.50	209.61	1761540	3692.37	29869	717590	40.74
ADL	EQ	19-Apr-2024	84.90	85.35	87.45	81.65	83.00	83.20	83.76	1772	1.48	81	1229	69.36
ADORWELD	EQ	19-Apr-2024	1466.15	1471.10	1472.00	1414.75	1449.70	1433.95	1442.45	8439	121.73	2240	4015	47.58
ADROITINFO	BE	19-Apr-2024	18.45	18.80	19.30	17.75	18.90	19.15	18.89	79926	15.10	201	-	-
ADROITPP	X1	19-Apr-2024	3.80	3.95	3.95	3.70	3.95	3.95	3.93	28068	1.10	32	28000	99.76
ADSL	EQ	19-Apr-2024	137.15	135.00	136.40	131.40	134.75	134.25	133.78	413718	553.48	9903	172738	41.75
ADVANIHOTR	EQ	19-Apr-2024	80.10	80.00	80.00	77.70	78.75	78.80	78.85	130784	103.13	2270	65847	50.35
ADVENZYMES	EQ	19-Apr-2024	360.30	360.00	369.00	349.95	368.00	366.25	361.45	114421	413.57	9874	50569	44.20
AEGISCHEM	EQ	19-Apr-2024	503.95	500.05	513.90	490.70	496.00	494.55	502.43	1221020	6134.81	44980	243544	19.95
AEROFLEX	EQ	19-Apr-2024	145.30	143.00	144.40	138.90	144.00	142.10	142.63	606178	864.61	5449	203879	33.63
AETHER	EQ	19-Apr-2024	844.30	844.25	844.25	820.55	833.00	831.95	834.92	31255	260.95	2656	15356	49.13
AFFLE	EQ	19-Apr-2024	1082.30	1064.95	1087.65	1057.00	1065.00	1067.20	1070.64	166838	1786.24	18756	94519	56.65
AGARIND	EQ	19-Apr-2024	816.00	808.65	849.90	802.00	845.75	842.40	827.89	51045	422.60	4619	30800	60.34
AGARWALFT	SM	19-Apr-2024	65.45	62.10	65.75	62.10	65.75	65.75	63.93	6000	3.84	2	6000	100.00
AGI	EQ	19-Apr-2024	821.30	814.05	836.00	799.20	827.85	830.65	821.45	94532	776.53	9739	46887	49.60
AGNI	ST	19-Apr-2024	73.50	75.75	75.95	71.00	75.00	75.00	74.03	85000	62.93	16	85000	100.00
AGRITECH	EQ	19-Apr-2024	203.55	197.00	206.70	197.00	202.30	203.60	203.35	12029	24.46	817	4737	39.38
AGROPHOS	EQ	19-Apr-2024	44.15	44.20	44.20	41.35	42.80	42.55	43.15	66038	28.49	724	33902	51.34
AGSTRA	BE	19-Apr-2024	75.45	74.50	76.00	72.00	76.00	75.00	73.87	106497	78.67	779	-	-
AHL	EQ	19-Apr-2024	427.75	423.90	432.00	410.00	431.00	430.30	429.34	200270	859.84	1170	180138	89.95
AHLADA	EQ	19-Apr-2024	110.90	108.00	113.00	107.25	109.40	109.05	109.97	54495	59.93	446	35593	65.31
AHLEAST	EQ	19-Apr-2024	141.55	142.00	142.00	138.95	140.75	140.45	140.26	20485	28.73	561	11896	58.07
AHLUCONT	EQ	19-Apr-2024	1078.15	1078.15	1083.00	1058.15	1075.00	1074.00	1076.25	37101	399.30	5527	22590	60.89
AIAENG	EQ	19-Apr-2024	3833.95	3830.00	3874.20	3773.40	3834.80	3834.75	3828.67	14797	566.53	5995	6493	43.88
AILIMITED	SM	19-Apr-2024	35.50	35.50	35.50	35.50	35.50	35.50	35.50	6000	2.13	1	6000	100.00
AIRAN	BE	19-Apr-2024	25.20	24.70	25.70	24.10	25.60	25.45	24.89	116441	28.98	699	-	-
AIROLAM	EQ	19-Apr-2024	168.50	162.20	170.35	162.20	165.90	164.35	165.49	24030	39.77	1146	10375	43.18
AIRTELPP	E1	19-Apr-2024	886.50	875.00	907.00	870.05	896.15	899.50	897.24	990410	8886.31	7183	870601	87.90
AISL	SM	19-Apr-2024	117.00	117.00	122.70	117.00	121.80	121.80	120.70	6000	7.24	5	4800	80.00
AJANTPHARM	EQ	19-Apr-2024	2078.85	2078.85	2107.95	2069.15	2081.00	2085.40	2084.28	34465	718.35	5766	20921	60.70
AJMERA	EQ	19-Apr-2024	812.35	801.20	825.00	779.85	817.00	817.30	805.03	118173	951.33	11578	30699	25.98
AJOONI	EQ	19-Apr-2024	6.05	6.00	6.05	5.95	6.05	6.00	6.00	285773	17.14	551	151778	53.11
AKANKSHA	SM	19-Apr-2024	86.40	86.00	86.85	84.45	84.50	85.05	85.49	60000	51.30	26	52000	86.67
AKASH	EQ	19-Apr-2024	40.70	40.70	41.75	39.05	40.40	40.90	40.02	57286	22.93	356	40819	71.25
AKG	EQ	19-Apr-2024	19.70	19.85	19.85	19.05	19.40	19.25	19.39	32501	6.30	238	26919	82.83
AKI	BE	19-Apr-2024	19.65	20.05	20.55	19.25	19.95	19.85	19.76	5671	1.12	71	-	-
AKSHAR	BE	19-Apr-2024	2.40	2.35	2.40	2.35	2.40	2.40	2.35	263759	6.21	397	-	-
AKSHARCHEM	BE	19-Apr-2024	270.65	270.65	273.00	265.00	271.90	271.90	270.32	1562	4.22	52	-	-
AKSHOPTFBR	BE	19-Apr-2024	9.20	9.20	9.25	8.85	9.15	9.15	9.11	51959	4.74	197	-	-
AKZOINDIA	EQ	19-Apr-2024	2419.85	2425.00	2444.10	2382.05	2415.00	2406.25	2412.46	9271	223.66	2984	5037	54.33
ALANKIT	BE	19-Apr-2024	16.65	16.60	16.60	16.50	16.50	16.50	16.51	58380	9.64	221	-	-
ALBERTDAVD	EQ	19-Apr-2024	1128.50	1099.00	1134.00	1099.00	1134.00	1125.30	1118.39	2989	33.43	541	1777	59.45
ALEMBICLTD	EQ	19-Apr-2024	91.20	90.50	93.30	89.55	92.30	92.70	91.13	520568	474.37	3613	176840	33.97
ALICON	EQ	19-Apr-2024	890.15	887.45	895.95	867.05	893.00	891.05	882.61	6267	55.31	1189	2927	46.70
ALKALI	EQ	19-Apr-2024	110.20	109.95	110.50	106.90	110.00	110.00	109.14	10864	11.86	285	5983	55.07
ALKEM	EQ	19-Apr-2024	4650.85	4625.00	4644.95	4567.05	4615.75	4616.35	4604.27	94277	4340.76	20202	47256	50.12
ALKYLAMINE	EQ	19-Apr-2024	2049.10	2042.00	2042.00	2010.00	2035.00	2026.45	2022.97	23662	478.68	4416	10258	43.35
ALLCARGO	EQ	19-Apr-2024	71.95	71.00	71.95	70.05	71.80	71.15	70.94	1031782	731.95	7898	400666	38.83
ALLETEC	SM	19-Apr-2024	263.20	263.00	263.50	255.00	260.15	261.80	260.00	28000	72.80	32	17600	62.86
ALLSEC	EQ	19-Apr-2024	726.00	713.00	731.90	705.05	725.00	725.50	720.48	18915	136.28	1868	10397	54.97
ALMONDZ	BE	19-Apr-2024	109.80	109.00	109.00	107.85	108.85	108.85	108.50	1158	1.26	31	-	-
ALOKINDS	BE	19-Apr-2024	28.70	28.10	28.60	27.30	27.90	27.80	27.87	5220393	1454.69	14206	-	-
ALPA	EQ	19-Apr-2024	89.70	90.00	93.40	89.50	91.70	92.10	91.84	90374	83.00	835	52733	58.35
ALPEXSOLAR	SM	19-Apr-2024	464.45	469.00	487.65	469.00	487.65	487.65	484.70	258000	1250.52	167	187200	72.56
ALPHA	EQ	19-Apr-2024	46.43	46.43	46.43	45.15	46.22	46.15	45.76	691577	316.48	3759	466776	67.49
ALPHAETF	EQ	19-Apr-2024	23.40	23.45	23.55	22.88	23.55	23.34	23.15	114296	26.46	796	104289	91.24
ALPHAGEO	EQ	19-Apr-2024	397.00	393.00	407.00	385.95	391.00	394.00	397.83	40764	162.17	1268	21018	51.56
ALPL30IETF	EQ	19-Apr-2024	263.45	262.85	264.13	259.76	263.21	263.58	263.05	180364	474.44	862	153154	84.91
ALPSINDUS	BE	19-Apr-2024	2.55	2.55	2.60	2.45	2.55	2.50	2.55	77824	1.98	368	-	-
ALUWIND	ST	19-Apr-2024	43.25	41.60	44.55	41.50	44.55	44.45	42.90	231000	99.09	72	216000	93.51
AMBER	EQ	19-Apr-2024	3589.90	3520.00	3677.85	3502.95	3640.00	3646.20	3615.34	93866	3393.57	14922	23130	24.64
AMBICAAGAR	EQ	19-Apr-2024	27.05	26.50	29.10	26.50	28.65	27.70	27.45	21958	6.03	165	14413	65.64
AMBIKCO	EQ	19-Apr-2024	1550.60	1540.00	1555.40	1530.05	1552.10	1551.20	1542.83	4601	70.99	1184	2154	46.82
AMBUJACEM	EQ	19-Apr-2024	615.25	612.00	614.15	601.05	608.95	609.65	609.53	2001911	12202.31	56173	670046	33.47
AMDIND	EQ	19-Apr-2024	64.95	64.00	67.75	63.45	66.90	65.15	65.31	41761	27.28	283	14085	33.73
AMIABLE	SM	19-Apr-2024	75.00	77.00	77.00	75.00	75.00	75.00	76.00	3200	2.43	2	1600	50.00
AMIORG	EQ	19-Apr-2024	1205.20	1205.00	1214.20	1181.10	1185.00	1193.05	1198.05	207877	2490.47	14865	131400	63.21
AMJLAND	EQ	19-Apr-2024	36.00	35.60	36.90	35.00	36.40	36.25	35.99	43351	15.60	450	22331	51.51
AMNPLST	EQ	19-Apr-2024	172.70	169.70	179.90	169.00	179.20	177.55	174.90	7839	13.71	320	5647	72.04
AMRUTANJAN	EQ	19-Apr-2024	643.40	646.65	646.65	633.00	641.00	638.20	637.88	26791	170.89	2800	13234	49.40
ANANDRATHI	EQ	19-Apr-2024	4138.10	4040.05	4248.00	4040.05	4170.00	4171.20	4189.79	124469	5214.99	19423	55378	44.49
ANANTRAJ	EQ	19-Apr-2024	334.15	329.90	343.00	325.45	339.00	340.35	335.38	1124178	3770.23	18569	520804	46.33
ANDHRAPAP	EQ	19-Apr-2024	488.55	485.00	492.90	480.15	486.35	489.40	485.63	70235	341.08	5604	38939	55.44
ANDHRSUGAR	EQ	19-Apr-2024	105.50	104.00	106.00	104.00	105.40	105.15	104.92	105050	110.22	1967	48120	45.81
ANGELONE	EQ	19-Apr-2024	2792.80	2779.95	2779.95	2675.45	2691.50	2688.10	2703.12	1161724	31402.82	99700	577428	49.70
ANIKINDS	EQ	19-Apr-2024	56.40	55.85	56.20	54.15	54.75	55.00	55.10	22294	12.28	177	17244	77.35
ANKITMETAL	EQ	19-Apr-2024	4.00	4.05	4.10	3.95	4.10	4.05	4.03	45970	1.85	156	40877	88.92
ANLON	SM	19-Apr-2024	400.00	385.10	400.00	379.00	390.00	390.00	385.67	4400	16.97	11	3200	72.73
ANMOL	EQ	19-Apr-2024	45.85	45.00	45.45	42.05	42.30	42.25	43.06	1681342	724.04	6700	829021	49.31
ANNAPURNA	SM	19-Apr-2024	359.00	359.00	365.00	351.00	357.05	357.95	359.48	24000	86.27	43	16000	66.67
ANTGRAPHIC	BE	19-Apr-2024	1.50	1.50	1.50	1.45	1.45	1.45	1.45	374920	5.45	743	-	-
ANUP	EQ	19-Apr-2024	3358.90	3358.90	3379.40	3305.30	3333.95	3329.60	3344.24	19092	638.48	4222	11273	59.05
ANURAS	EQ	19-Apr-2024	846.30	840.00	888.80	826.60	880.00	880.10	863.65	337967	2918.84	21283	93242	27.59
APARINDS	EQ	19-Apr-2024	7005.65	6950.00	7108.80	6891.40	7074.05	7078.90	7018.54	62317	4373.74	15931	28227	45.30
APCL	EQ	19-Apr-2024	184.60	182.00	185.40	180.00	182.20	183.75	182.51	24583	44.87	1366	13577	55.23
APCOTEXIND	EQ	19-Apr-2024	457.85	456.90	469.40	450.05	463.00	461.90	460.45	23458	108.01	2878	11094	47.29
APEX	EQ	19-Apr-2024	204.90	202.95	214.90	201.80	210.60	212.35	209.79	151817	318.49	6412	68288	44.98
APLAPOLLO	EQ	19-Apr-2024	1531.65	1519.95	1560.00	1517.85	1553.00	1555.65	1540.33	303345	4672.53	31644	185141	61.03
APLLTD	EQ	19-Apr-2024	931.05	929.95	948.75	913.95	938.10	938.35	934.12	69069	645.19	11538	29617	42.88
APOLLO	EQ	19-Apr-2024	106.25	104.20	105.95	102.55	104.45	104.80	104.26	602090	627.73	7245	334454	55.55
APOLLOHOSP	EQ	19-Apr-2024	6074.15	6140.00	6199.00	6050.00	6155.00	6169.55	6135.88	560178	34371.84	70595	205997	36.77
APOLLOPIPE	EQ	19-Apr-2024	653.15	645.05	663.50	643.00	651.60	652.40	651.06	34376	223.81	4607	16392	47.68
APOLLOTYRE	EQ	19-Apr-2024	473.20	465.00	477.25	460.15	472.25	473.40	469.01	1677526	7867.75	31696	438475	26.14
APOLSINHOT	EQ	19-Apr-2024	1863.80	1815.00	1852.35	1815.00	1828.00	1831.20	1837.00	1447	26.58	568	895	61.85
APS	SM	19-Apr-2024	249.45	262.95	274.35	257.55	274.35	274.35	266.14	244000	649.39	112	126000	51.64
APTECHT	EQ	19-Apr-2024	236.80	236.00	236.45	231.50	234.20	234.40	233.84	71193	166.48	3855	29990	42.12
APTUS	EQ	19-Apr-2024	316.05	315.05	319.10	311.95	315.10	315.70	315.62	100340	316.70	7401	47267	47.11
ARABIAN	SM	19-Apr-2024	84.05	84.30	84.30	84.30	84.30	84.30	84.30	2000	1.69	1	2000	100.00
ARCHIDPLY	EQ	19-Apr-2024	111.65	111.50	114.20	106.80	113.00	113.25	110.54	108043	119.43	1659	55561	51.42
ARCHIES	BE	19-Apr-2024	32.10	31.00	33.00	30.95	31.00	31.10	31.36	45289	14.20	191	-	-
ARE&M	EQ	19-Apr-2024	993.55	976.05	1035.10	966.50	1006.00	1005.20	1008.01	6039615	60879.64	158608	887332	14.69
ARENTERP	EQ	19-Apr-2024	54.85	53.90	53.90	52.10	52.10	52.10	52.52	14608	7.67	161	12448	85.21
ARHAM	SM	19-Apr-2024	275.50	275.50	294.00	275.50	288.00	287.35	286.37	36000	103.09	36	32000	88.89
ARIES	EQ	19-Apr-2024	251.35	248.00	260.00	246.35	256.20	256.25	253.38	62602	158.62	2964	29765	47.55
ARIHANTACA	SM	19-Apr-2024	141.05	137.00	138.00	137.00	138.00	137.50	137.50	1600	2.20	2	800	50.00
ARIHANTCAP	EQ	19-Apr-2024	59.05	58.40	59.50	58.05	58.60	58.40	58.75	147654	86.75	956	97188	65.82
ARIHANTSUP	EQ	19-Apr-2024	356.05	356.00	360.85	343.00	358.00	358.15	354.48	84698	300.23	3845	56098	66.23
ARISTO	SM	19-Apr-2024	85.65	81.60	83.80	81.60	81.85	81.85	82.81	9600	7.95	5	9600	100.00
ARMANFIN	EQ	19-Apr-2024	1995.20	1987.95	2000.00	1901.00	1970.00	1962.45	1943.64	32179	625.45	6440	14498	45.05
AROGRANITE	EQ	19-Apr-2024	52.20	50.40	51.90	49.85	50.50	50.35	50.53	43199	21.83	555	24769	57.34
ARROWGREEN	EQ	19-Apr-2024	405.50	399.40	405.45	395.00	399.00	400.55	400.68	21914	87.80	1638	14186	64.73
ARSHIYA	BE	19-Apr-2024	6.80	6.75	6.90	6.70	6.90	6.90	6.80	92040	6.26	75	-	-
ARSSINFRA	BE	19-Apr-2024	21.95	21.95	22.00	21.00	21.95	21.95	21.78	2012	0.44	32	-	-
ARTEMISMED	EQ	19-Apr-2024	183.80	181.25	181.25	177.00	178.00	178.05	178.46	54066	96.49	2552	26898	49.75
ARTNIRMAN	BE	19-Apr-2024	64.25	64.30	65.50	64.30	65.35	65.35	65.01	5265	3.42	32	-	-
ARVEE	BE	19-Apr-2024	249.85	237.35	237.50	237.35	237.35	237.35	237.35	6338	15.04	135	-	-
ARVIND	EQ	19-Apr-2024	310.00	305.00	313.70	301.15	306.20	306.10	308.22	314464	969.25	15898	162055	51.53
ARVINDFASN	EQ	19-Apr-2024	445.90	448.80	452.00	438.05	450.65	449.70	447.75	116538	521.80	11202	56330	48.34
ARVSMART	EQ	19-Apr-2024	698.20	698.20	698.20	672.05	682.05	683.95	682.32	57622	393.17	6007	25676	44.56
ASAHIINDIA	EQ	19-Apr-2024	575.35	575.35	580.00	562.80	576.95	575.50	573.91	70908	406.95	7043	29622	41.78
ASAHISONG	EQ	19-Apr-2024	325.25	322.30	335.30	312.70	326.00	327.45	325.17	6790	22.08	564	3100	45.66
ASAL	EQ	19-Apr-2024	748.20	736.85	767.00	735.00	764.70	764.00	756.98	61767	467.57	3207	33391	54.06
ASALCBR	EQ	19-Apr-2024	554.10	548.50	567.00	535.00	555.10	562.20	555.90	81284	451.86	6635	39552	48.66
ASHAPURMIN	EQ	19-Apr-2024	334.40	332.80	332.80	325.95	332.50	331.45	329.06	57564	189.42	1747	40304	70.02
ASHIANA	EQ	19-Apr-2024	366.50	362.95	380.00	340.35	368.20	369.45	369.13	352872	1302.54	8483	89406	25.34
ASHIMASYN	EQ	19-Apr-2024	18.75	18.60	18.70	17.75	18.10	18.15	18.22	363016	66.16	1143	246176	67.81
ASHOKA	EQ	19-Apr-2024	170.55	169.10	175.00	167.65	172.50	173.30	171.93	1385742	2382.57	28796	645813	46.60
ASHOKAMET	BE	19-Apr-2024	19.30	19.00	19.00	18.95	18.95	18.95	18.95	11454	2.17	95	-	-
ASHOKLEY	EQ	19-Apr-2024	169.70	168.00	170.00	166.25	169.55	169.35	168.65	10957286	18479.88	73096	4256476	38.85
ASIANENE	EQ	19-Apr-2024	276.55	274.85	279.95	269.15	276.90	275.65	275.49	13063	35.99	516	8303	63.56
ASIANHOTNR	BE	19-Apr-2024	147.00	146.15	146.15	144.10	144.10	144.10	145.37	1562	2.27	13	-	-
ASIANPAINT	EQ	19-Apr-2024	2807.70	2790.00	2822.10	2766.15	2809.70	2808.55	2789.51	1337807	37318.28	119695	673503	50.34
ASIANTILES	EQ	19-Apr-2024	61.20	60.25	61.40	59.75	60.80	60.65	60.47	361637	218.70	2277	171720	47.48
ASKAUTOLTD	EQ	19-Apr-2024	306.25	300.00	324.00	296.25	320.90	320.40	318.37	929663	2959.81	20931	469631	50.52
ASMS	EQ	19-Apr-2024	22.40	22.80	22.80	22.80	22.80	22.80	22.80	61973	14.13	74	61973	100.00
ASPINWALL	EQ	19-Apr-2024	266.25	263.80	273.90	263.50	267.00	270.35	268.97	11486	30.89	199	8452	73.59
ASPIRE	SM	19-Apr-2024	81.10	85.00	97.30	80.00	86.00	86.35	91.07	752000	684.82	316	366000	48.67
ASTEC	EQ	19-Apr-2024	1261.55	1249.95	1262.60	1223.45	1227.55	1242.35	1242.76	45915	570.61	7736	20775	45.25
ASTERDM	EQ	19-Apr-2024	521.80	521.80	526.00	517.25	522.00	520.60	521.10	4698361	24483.15	93126	3107051	66.13
ASTRAL	EQ	19-Apr-2024	1987.45	1975.00	1977.45	1938.25	1943.90	1943.65	1949.11	494224	9632.99	48331	264961	53.61
ASTRAMICRO	EQ	19-Apr-2024	695.05	699.70	702.00	677.15	694.00	696.45	690.23	407682	2813.95	22172	124928	30.64
ASTRAZEN	EQ	19-Apr-2024	5224.15	5202.55	5212.90	5130.50	5190.00	5189.70	5195.25	22305	1158.80	2925	17952	80.48
ASTRON	BE	19-Apr-2024	21.30	21.30	21.70	20.90	21.70	21.70	21.54	22021	4.74	60	-	-
ATALREAL	EQ	19-Apr-2024	13.75	13.75	13.75	12.75	13.35	13.30	13.13	1100656	144.51	1356	714089	64.88
ATAM	EQ	19-Apr-2024	190.35	187.00	192.10	184.00	184.70	185.80	187.66	55630	104.40	1745	34184	61.45
ATFL	EQ	19-Apr-2024	720.15	717.05	726.50	716.00	719.00	720.05	719.17	299074	2150.86	4943	277950	92.94
ATGL	EQ	19-Apr-2024	920.15	910.00	919.00	898.00	913.35	912.40	912.75	982963	8971.95	36794	311447	31.68
ATL	EQ	19-Apr-2024	58.95	58.00	59.45	57.00	58.85	58.65	58.42	213316	124.62	1869	91220	42.76
ATLANTAA	EQ	19-Apr-2024	36.95	36.50	38.75	35.10	35.10	35.10	36.66	1532827	561.92	4403	459645	29.99
ATMASTCO	SM	19-Apr-2024	147.90	142.35	151.80	141.20	151.00	150.55	149.12	153600	229.04	87	94400	61.46
ATUL	EQ	19-Apr-2024	5882.55	5861.00	5949.35	5796.45	5895.00	5900.70	5864.17	109761	6436.57	9886	72598	66.14
ATULAUTO	EQ	19-Apr-2024	488.30	476.00	497.45	476.00	485.20	488.40	486.83	102916	501.03	10279	37833	36.76
AUBANK	EQ	19-Apr-2024	621.10	617.85	618.95	607.60	614.80	614.70	613.11	2304049	14126.27	66153	875958	38.02
AURDIS	SM	19-Apr-2024	281.55	273.30	273.30	260.00	260.00	260.00	266.84	2500	6.67	5	2000	80.00
AURIONPRO	BE	19-Apr-2024	2320.85	2275.00	2436.85	2275.00	2436.85	2434.95	2393.76	82616	1977.63	1129	-	-
AUROIMPEX	SM	19-Apr-2024	85.00	84.50	84.60	82.10	83.30	83.30	83.85	14400	12.07	9	12800	88.89
AUROPHARMA	EQ	19-Apr-2024	1114.50	1109.00	1109.00	1079.00	1087.55	1087.05	1089.45	1304443	14211.24	58744	592899	45.45
AURUM	BE	19-Apr-2024	142.00	141.40	141.90	139.55	141.45	141.00	140.62	15207	21.38	191	-	-
AUSOMENT	EQ	19-Apr-2024	90.55	91.30	91.30	88.15	90.65	88.80	89.72	2907	2.61	132	1954	67.22
AUTOAXLES	EQ	19-Apr-2024	1855.35	1845.00	1869.00	1811.55	1859.00	1854.85	1848.10	18794	347.33	3346	9435	50.20
AUTOBEES	EQ	19-Apr-2024	219.11	219.12	219.98	214.69	219.60	219.17	214.95	1549637	3330.95	4191	1428279	92.17
AUTOIETF	EQ	19-Apr-2024	21.79	21.80	21.99	21.43	21.90	21.95	21.63	236107	51.07	1580	112970	47.85
AUTOIND	EQ	19-Apr-2024	123.70	121.25	127.70	120.80	125.25	126.10	124.24	118858	147.67	2370	53595	45.09
AVADHSUGAR	EQ	19-Apr-2024	577.70	569.20	577.65	565.55	572.50	572.50	572.91	15424	88.37	1711	6346	41.14
AVALON	EQ	19-Apr-2024	510.50	505.00	521.45	498.10	515.00	517.80	512.46	90032	461.38	7751	49167	54.61
AVANTIFEED	EQ	19-Apr-2024	497.90	485.40	514.55	485.40	503.00	504.25	507.02	469658	2381.27	28227	82701	17.61
AVG	EQ	19-Apr-2024	544.55	533.80	556.40	531.55	538.00	539.40	542.92	47609	258.48	5044	23240	48.81
AVONMORE	EQ	19-Apr-2024	95.65	93.95	97.45	92.30	97.30	96.25	94.59	27054	25.59	853	16167	59.76
AVPINFRA	SM	19-Apr-2024	70.90	68.40	72.60	68.40	70.45	70.25	70.87	153600	108.85	96	108800	70.83
AVROIND	EQ	19-Apr-2024	130.65	130.65	131.90	124.50	129.00	128.80	128.30	47703	61.20	1092	24237	50.81
AVTNPL	EQ	19-Apr-2024	85.10	84.00	87.95	83.10	86.50	85.85	84.59	144209	121.99	2049	75716	52.50
AWHCL	EQ	19-Apr-2024	501.00	498.10	512.00	492.35	508.00	507.30	503.32	125225	630.28	11643	51619	41.22
AWL	EQ	19-Apr-2024	336.10	332.80	336.95	330.10	335.30	335.40	334.15	847877	2833.17	15545	352839	41.61
AXISBANK	EQ	19-Apr-2024	1024.00	1015.00	1036.95	995.70	1031.70	1029.10	1010.36	21598007	218218.52	359249	13302410	61.59
AXISBNKETF	EQ	19-Apr-2024	477.35	474.75	482.49	473.35	480.52	481.91	479.61	3127	15.00	74	3045	97.38
AXISBPSETF	EQ	19-Apr-2024	11.67	11.81	11.81	11.61	11.66	11.64	11.65	24468	2.85	294	15142	61.88
AXISCADES	EQ	19-Apr-2024	624.80	618.55	620.00	600.70	609.00	613.55	611.11	33836	206.78	3976	15976	47.22
AXISCETF	EQ	19-Apr-2024	102.30	102.00	103.46	101.43	102.96	103.20	102.76	625	0.64	32	548	87.68
AXISGOLD	EQ	19-Apr-2024	62.28	62.37	62.80	62.21	62.43	62.34	62.51	369563	231.02	1366	190289	51.49
AXISHCETF	EQ	19-Apr-2024	118.33	118.32	119.98	116.99	119.77	118.31	117.66	7726	9.09	132	6884	89.10
AXISILVER	EQ	19-Apr-2024	84.82	85.28	85.28	84.00	84.52	84.43	84.52	8105	6.85	152	5524	68.16
AXISNIFTY	EQ	19-Apr-2024	237.06	234.72	238.77	234.47	237.52	237.60	235.79	9599	22.63	222	8891	92.62
AXISTECETF	EQ	19-Apr-2024	353.24	349.99	360.35	347.00	353.24	351.96	350.07	9594	33.59	326	8063	84.04
AXITA	EQ	19-Apr-2024	22.70	22.65	22.80	22.40	22.70	22.60	22.56	1028603	232.04	2828	468687	45.57
AXSENSEX	EQ	19-Apr-2024	73.03	76.68	76.68	72.25	73.91	73.75	73.50	6178	4.54	75	785	12.71
AYMSYNTEX	EQ	19-Apr-2024	94.10	93.45	94.15	90.55	92.15	92.60	92.46	42654	39.44	701	27585	64.67
AZAD	EQ	19-Apr-2024	1270.65	1255.00	1284.80	1239.05	1263.50	1261.40	1261.21	136131	1716.90	8813	60456	44.41
BABAFP	SM	19-Apr-2024	55.75	55.75	59.80	55.75	57.50	57.50	58.11	16000	9.30	10	9600	60.00
BAFNAPH	BE	19-Apr-2024	87.50	85.15	86.95	85.10	86.80	86.80	85.22	1478	1.26	29	-	-
BAGFILMS	BE	19-Apr-2024	8.95	8.80	8.80	8.80	8.80	8.80	8.80	50255	4.42	100	-	-
BAHETI	SM	19-Apr-2024	183.80	179.95	187.45	175.00	187.45	187.45	179.84	3000	5.40	4	3000	100.00
BAIDFIN	EQ	19-Apr-2024	21.10	21.55	21.55	20.70	21.00	20.95	20.90	56064	11.72	290	38009	67.80
BAJAJ-AUTO	EQ	19-Apr-2024	9021.30	9075.05	9090.00	8700.05	8798.00	8804.50	8808.16	1385007	121993.65	139298	504865	36.45
BAJAJCON	EQ	19-Apr-2024	227.55	225.00	227.80	224.05	227.20	225.65	225.64	178691	403.20	6437	118946	66.57
BAJAJELEC	EQ	19-Apr-2024	940.35	959.00	959.90	924.00	955.20	947.05	938.36	57076	535.58	6412	20463	35.85
BAJAJFINSV	EQ	19-Apr-2024	1593.90	1587.00	1628.75	1568.70	1618.60	1619.00	1602.50	1242066	19904.08	117492	497630	40.06
BAJAJHCARE	EQ	19-Apr-2024	320.55	315.00	321.35	313.00	317.00	314.50	316.38	89515	283.21	4664	49821	55.66
BAJAJHIND	EQ	19-Apr-2024	30.75	30.25	30.80	29.85	30.80	30.60	30.40	7092636	2155.89	12026	2307862	32.54
BAJAJHLDNG	EQ	19-Apr-2024	7920.20	7924.95	7925.00	7739.50	7847.00	7835.70	7818.57	31951	2498.11	10909	18224	57.04
BAJEL	EQ	19-Apr-2024	235.30	230.05	258.80	230.00	258.80	258.80	251.53	5451354	13711.80	35376	1605999	29.46
BAJFINANCE	EQ	19-Apr-2024	6893.20	6840.05	7150.00	6810.05	7110.00	7119.50	6993.40	1218375	85205.84	130411	482523	39.60
BALAJITELE	EQ	19-Apr-2024	77.60	77.00	78.05	75.00	77.50	76.85	76.81	115352	88.60	874	74994	65.01
BALAMINES	EQ	19-Apr-2024	2204.40	2160.05	2193.00	2153.50	2170.20	2172.95	2172.88	41342	898.31	7141	17575	42.51
BALAXI	EQ	19-Apr-2024	579.80	582.90	582.90	565.55	578.90	574.75	572.85	4082	23.38	365	2690	65.90
BALKRISHNA	BE	19-Apr-2024	23.65	23.65	23.65	23.40	23.40	23.40	23.60	2905	0.69	33	-	-
BALKRISIND	EQ	19-Apr-2024	2334.35	2320.00	2355.70	2265.30	2349.75	2348.40	2314.87	162894	3770.78	29435	64358	39.51
BALMLAWRIE	EQ	19-Apr-2024	248.50	242.00	245.25	238.65	241.80	241.85	241.59	542599	1310.89	12969	235215	43.35
BALPHARMA	EQ	19-Apr-2024	100.10	100.15	100.25	96.15	96.20	97.70	98.64	9789	9.66	226	7516	76.78
BALRAMCHIN	EQ	19-Apr-2024	368.65	366.00	367.00	363.00	366.50	365.65	365.36	837182	3058.73	16849	351229	41.95
BANARBEADS	EQ	19-Apr-2024	93.60	92.00	94.80	91.10	92.50	92.30	93.24	8377	7.81	778	1381	16.49
BANARISUG	EQ	19-Apr-2024	2569.45	2600.00	2600.00	2551.25	2573.00	2589.15	2580.14	220	5.68	137	110	50.00
BANCOINDIA	EQ	19-Apr-2024	621.35	615.00	629.45	606.80	612.00	610.25	615.69	53004	326.34	6691	23723	44.76
BANDHANBNK	EQ	19-Apr-2024	173.30	172.00	174.85	170.30	173.80	173.55	172.40	9249379	15946.20	67466	3461665	37.43
BANG	BE	19-Apr-2024	48.40	49.40	49.40	47.05	47.75	48.05	47.91	3085	1.48	40	-	-
BANKA	BE	19-Apr-2024	108.25	106.10	106.10	106.10	106.10	106.10	106.10	10832	11.49	41	-	-
BANKBARODA	EQ	19-Apr-2024	259.00	256.50	257.60	251.10	256.70	256.95	254.95	9169415	23377.23	59132	1744395	19.02
BANKBEES	EQ	19-Apr-2024	480.08	479.99	485.42	475.25	485.00	484.79	479.96	702079	3369.71	11492	347145	49.45
BANKBETF	EQ	19-Apr-2024	47.05	46.80	47.54	46.75	47.54	47.47	46.87	150654	70.61	81	150367	99.81
BANKETF	EQ	19-Apr-2024	470.66	473.98	476.80	465.71	476.80	475.71	469.15	3040	14.26	154	2131	70.10
BANKETFADD	EQ	19-Apr-2024	47.44	47.08	49.70	47.00	47.77	49.20	47.83	2809	1.34	91	1362	48.49
BANKIETF	EQ	19-Apr-2024	47.48	48.90	48.90	47.01	47.80	48.01	47.76	260555	124.45	898	211006	80.98
BANKINDIA	EQ	19-Apr-2024	137.80	135.00	137.50	133.20	136.70	135.75	135.74	8745605	11871.42	42944	3589565	41.04
BANKNIFTY1	EQ	19-Apr-2024	480.72	477.25	486.09	474.59	486.09	485.05	481.12	27417	131.91	528	22294	81.31
BANSWRAS	EQ	19-Apr-2024	146.95	145.60	148.00	145.10	146.80	147.00	146.85	21145	31.05	1053	12974	61.36
BARBEQUE	EQ	19-Apr-2024	558.30	550.05	557.00	546.20	551.00	551.15	550.51	61555	338.86	4645	25549	41.51
BASF	EQ	19-Apr-2024	3614.40	3600.00	3662.00	3531.00	3624.65	3611.95	3602.50	18879	680.12	5183	7390	39.14
BASILIC	SM	19-Apr-2024	385.70	378.40	405.00	378.25	398.00	400.20	391.13	67200	262.84	52	37200	55.36
BASML	EQ	19-Apr-2024	42.30	42.30	44.05	41.15	44.00	43.55	42.96	126404	54.30	831	78784	62.33
BATAINDIA	EQ	19-Apr-2024	1343.55	1340.00	1341.70	1307.05	1321.00	1320.40	1319.28	866280	11428.63	55976	377113	43.53
BAWEJA	SM	19-Apr-2024	94.05	92.00	94.00	92.00	92.05	92.05	92.44	9600	8.87	12	7200	75.00
BAYERCROP	EQ	19-Apr-2024	5552.20	5501.00	5814.25	5445.00	5700.00	5716.90	5732.22	63296	3628.27	12650	15903	25.12
BBETF0432	EQ	19-Apr-2024	1134.18	1136.00	1136.98	1133.12	1136.90	1136.13	1136.09	364	4.14	19	359	98.63
BBL	EQ	19-Apr-2024	6681.40	6667.00	6795.00	6580.00	6769.00	6761.50	6716.10	30118	2022.75	6958	14667	48.70
BBNPPGOLD	EQ	19-Apr-2024	72.70	72.75	73.10	72.45	72.75	72.85	73.08	2836	2.07	25	2827	99.68
BBOX	EQ	19-Apr-2024	273.50	266.00	270.75	264.00	269.90	269.00	267.05	101819	271.90	1195	78214	76.82
BBTC	EQ	19-Apr-2024	1517.45	1516.00	1516.00	1490.05	1515.00	1497.65	1502.78	32446	487.59	4677	14854	45.78
BBTCL	EQ	19-Apr-2024	264.20	264.45	267.65	262.70	265.00	264.65	264.18	1282	3.39	76	827	64.51
BCG	EQ	19-Apr-2024	14.90	14.80	15.10	14.50	15.05	14.95	14.80	12324889	1824.38	13607	3796050	30.80
BCLIND	EQ	19-Apr-2024	57.45	56.10	57.75	56.05	57.40	57.30	56.81	876830	498.15	5286	372723	42.51
BCONCEPTS	BE	19-Apr-2024	772.95	750.00	786.95	750.00	778.00	774.80	764.21	5231	39.98	267	-	-
BDL	EQ	19-Apr-2024	1810.10	1779.00	1851.60	1768.65	1838.00	1833.25	1825.99	1202397	21955.70	61640	297482	24.74
BEARDSELL	EQ	19-Apr-2024	39.30	40.00	40.00	38.35	38.75	38.60	39.04	54264	21.19	544	35418	65.27
BECTORFOOD	EQ	19-Apr-2024	1049.85	1048.95	1078.80	1030.00	1051.00	1049.90	1058.90	171738	1818.54	21596	68553	39.92
BEDMUTHA	BE	19-Apr-2024	198.70	190.25	204.45	188.80	203.75	203.60	193.12	15736	30.39	155	-	-
BEL	EQ	19-Apr-2024	231.15	228.55	234.50	225.70	233.15	233.30	231.28	27227241	62970.57	154009	8514254	31.27
BEML	EQ	19-Apr-2024	3449.80	3429.00	3456.00	3365.10	3444.00	3440.05	3420.37	163410	5589.23	19005	32578	19.94
BEPL	EQ	19-Apr-2024	101.55	100.40	104.60	99.75	104.00	103.95	102.43	1811237	1855.31	14146	648355	35.80
BERGEPAINT	EQ	19-Apr-2024	515.90	515.00	515.00	500.70	505.00	504.55	504.96	1587104	8014.22	61266	597625	37.66
BESTAGRO	EQ	19-Apr-2024	642.65	630.00	640.00	625.00	634.00	632.20	632.02	16941	107.07	1251	11398	67.28
BETA	SM	19-Apr-2024	1379.95	1379.95	1406.00	1379.95	1400.00	1398.50	1392.09	6400	89.09	36	6000	93.75
BFINVEST	EQ	19-Apr-2024	525.30	523.90	527.00	510.55	522.85	520.80	518.93	23181	120.29	2755	9742	42.03
BFSI	EQ	19-Apr-2024	21.26	21.51	21.56	21.05	21.55	21.49	21.25	136195	28.95	1595	90741	66.63
BFUTILITIE	EQ	19-Apr-2024	770.70	755.00	760.00	740.00	752.00	749.05	751.19	192408	1445.36	12775	71134	36.97
BGRENERGY	BE	19-Apr-2024	40.05	39.25	39.25	39.25	39.25	39.25	39.25	47496	18.64	320	-	-
BHAGCHEM	EQ	19-Apr-2024	1951.85	1999.00	1999.00	1870.10	1895.85	1888.70	1923.32	27501	528.93	4781	9877	35.92
BHAGERIA	EQ	19-Apr-2024	172.70	170.10	182.25	169.35	178.00	178.55	177.06	230161	407.52	11766	69419	30.16
BHAGYANGR	EQ	19-Apr-2024	115.35	114.05	117.35	110.55	112.80	113.40	113.99	194422	221.63	2112	110578	56.88
BHANDARI	EQ	19-Apr-2024	8.05	7.95	8.05	7.80	8.05	7.95	7.94	697579	55.38	1096	388737	55.73
BHARATFORG	EQ	19-Apr-2024	1186.20	1180.00	1196.30	1158.10	1186.45	1193.10	1179.97	780402	9208.52	40019	373478	47.86
BHARATGEAR	EQ	19-Apr-2024	112.00	112.50	112.50	108.95	110.10	110.25	110.24	15158	16.71	433	7630	50.34
BHARATRAS	EQ	19-Apr-2024	9502.25	9539.00	9585.60	9378.05	9420.00	9525.60	9503.41	2188	207.93	844	902	41.22
BHARATWIRE	BE	19-Apr-2024	295.55	290.05	294.90	286.00	292.00	290.65	290.77	42565	123.76	599	-	-
BHARTIARTL	EQ	19-Apr-2024	1265.75	1280.00	1296.50	1253.35	1289.95	1289.00	1278.39	13103862	167519.07	427100	6807919	51.95
BHARTIHEXA	EQ	19-Apr-2024	969.15	949.95	986.80	926.15	938.00	947.15	952.66	5137294	48940.82	112485	1203244	23.42
BHEL	EQ	19-Apr-2024	253.20	250.75	256.35	246.25	254.30	254.55	252.38	16875480	42590.31	97649	4401823	26.08
BHINVIT	IV	19-Apr-2024	106.80	105.60	108.00	105.60	107.00	107.03	106.99	236341	252.86	2185	189982	80.38
BIGBLOC	EQ	19-Apr-2024	222.10	218.75	220.00	214.00	216.05	215.85	216.70	329342	713.70	6953	261253	79.33
BIKAJI	EQ	19-Apr-2024	520.25	519.95	532.00	515.00	516.50	520.95	523.65	161725	846.87	23561	84619	52.32
BIL	EQ	19-Apr-2024	440.55	440.55	440.55	421.55	428.00	428.65	434.06	5070	22.01	386	3216	63.43
BINANIIND	BE	19-Apr-2024	15.55	14.85	15.45	14.80	15.25	15.25	15.10	14228	2.15	70	-	-
BIOCON	EQ	19-Apr-2024	267.20	265.00	265.35	259.85	261.20	261.65	262.69	5479033	14392.94	37607	1871843	34.16
BIOFILCHEM	EQ	19-Apr-2024	68.65	67.00	68.65	65.65	67.00	67.60	67.23	56102	37.72	586	28182	50.23
BIRET	RR	19-Apr-2024	254.81	254.00	262.95	253.11	255.00	255.11	256.77	213496	548.19	2613	177982	83.37
BIRLACABLE	EQ	19-Apr-2024	253.50	252.00	267.70	246.00	259.00	259.20	257.21	163823	421.37	12787	58462	35.69
BIRLACORPN	EQ	19-Apr-2024	1473.25	1460.00	1512.95	1455.05	1497.95	1504.75	1492.83	130729	1951.57	28182	42322	32.37
BIRLAMONEY	BE	19-Apr-2024	112.70	111.00	118.00	107.55	117.90	117.10	114.67	281504	322.80	1497	-	-
BKMINDST	BZ	19-Apr-2024	1.80	1.75	1.85	1.75	1.80	1.80	1.82	33681	0.61	68	-	-
BLAL	EQ	19-Apr-2024	244.35	239.00	254.45	237.00	249.00	248.90	247.39	233695	578.15	4765	64810	27.73
BLBLIMITED	BE	19-Apr-2024	21.55	22.00	22.60	21.90	22.60	22.60	22.44	406355	91.19	950	-	-
BLISSGVS	EQ	19-Apr-2024	110.75	110.05	110.90	108.30	110.90	110.00	109.71	133763	146.75	2413	65610	49.05
BLKASHYAP	EQ	19-Apr-2024	64.75	63.55	65.25	63.10	65.10	64.80	64.28	522365	335.77	2944	305755	58.53
BLS	EQ	19-Apr-2024	327.60	320.05	324.60	318.55	322.00	322.85	322.11	1098705	3539.02	55744	285002	25.94
BLSE	EQ	19-Apr-2024	302.30	301.00	301.00	291.00	298.40	298.60	298.07	276822	825.11	11285	106795	38.58
BLUECHIP	BE	19-Apr-2024	3.20	3.25	3.25	3.25	3.25	3.25	3.25	25306	0.82	31	-	-
BLUEDART	EQ	19-Apr-2024	6113.70	6096.35	6320.65	6062.35	6295.00	6297.20	6255.13	60449	3781.16	15046	14655	24.24
BLUEJET	EQ	19-Apr-2024	392.70	389.35	396.55	385.25	391.65	392.25	390.85	159342	622.79	4682	86118	54.05
BLUEPEBBLE	SM	19-Apr-2024	265.90	265.90	303.95	265.90	301.30	299.20	285.07	104800	298.75	131	52800	50.38
BLUESTARCO	EQ	19-Apr-2024	1404.90	1385.00	1429.50	1374.40	1412.25	1422.45	1412.30	290949	4109.06	32521	158305	54.41
BMETRICS	SM	19-Apr-2024	94.00	94.00	105.00	93.00	102.55	102.55	101.56	26400	26.81	49	22800	86.36
BODALCHEM	EQ	19-Apr-2024	77.90	77.10	78.30	76.05	77.90	77.85	77.42	549995	425.80	3613	235766	42.87
BOHRAIND	BE	19-Apr-2024	19.45	19.35	19.35	18.50	18.55	18.70	18.75	26672	5.00	100	-	-
BOMDYEING	EQ	19-Apr-2024	164.15	160.00	165.75	159.00	164.00	164.05	162.62	814139	1323.97	14136	309544	38.02
BOROLTD	EQ	19-Apr-2024	364.70	361.00	364.25	357.20	358.30	358.25	359.93	83175	299.37	7631	47417	57.01
BORORENEW	EQ	19-Apr-2024	518.95	516.70	518.00	506.00	516.50	515.45	513.49	326498	1676.53	13255	126726	38.81
BOSCHLTD	EQ	19-Apr-2024	29924.10	29801.00	29895.25	29421.15	29800.00	29787.00	29672.06	22176	6580.08	9436	7195	32.44
BPCL	EQ	19-Apr-2024	589.60	578.00	589.90	564.20	584.50	585.80	576.95	10498042	60568.69	167173	3206483	30.54
BPL	EQ	19-Apr-2024	97.55	96.90	98.85	95.00	96.80	97.10	96.63	175660	169.73	2475	56383	32.10
BRIGADE	EQ	19-Apr-2024	1030.30	1000.00	1034.95	999.00	1012.80	1015.65	1023.06	399853	4090.75	32033	191481	47.89
BRIGHT	SM	19-Apr-2024	8.95	8.90	8.90	8.65	8.80	8.80	8.79	99000	8.70	33	69000	69.70
BRITANNIA	EQ	19-Apr-2024	4695.00	4682.05	4698.00	4641.00	4669.00	4668.30	4673.37	424834	19854.05	46650	274699	64.66
BRITANNIA	N3	19-Apr-2024	30.21	30.22	30.31	30.16	30.21	30.21	30.23	3432	1.04	87	3295	96.01
BRNL	BE	19-Apr-2024	60.30	59.10	59.10	59.10	59.10	59.10	59.10	9856	5.82	197	-	-
BROOKS	BE	19-Apr-2024	100.00	99.05	99.05	98.80	98.80	98.80	98.90	3154	3.12	27	-	-
BSE	EQ	19-Apr-2024	2781.10	2742.00	2800.00	2703.25	2763.80	2768.55	2762.61	613565	16950.40	51165	233458	38.05
BSE500IETF	EQ	19-Apr-2024	34.09	34.19	34.24	33.40	34.20	34.09	33.75	1680649	567.29	1016	881942	52.48
BSHSL	EQ	19-Apr-2024	221.55	221.75	224.95	218.00	222.00	221.65	221.49	10014	22.18	692	5439	54.31
BSL	EQ	19-Apr-2024	181.80	181.45	184.65	178.00	184.60	183.95	180.46	6108	11.02	539	3784	61.95
BSLGOLDETF	EQ	19-Apr-2024	65.57	65.57	66.20	65.43	65.77	65.82	65.92	39154	25.81	408	26867	68.62
BSLNIFTY	EQ	19-Apr-2024	25.05	24.80	25.30	24.51	25.30	25.21	25.00	178984	44.75	3169	93167	52.05
BSLSENETFG	EQ	19-Apr-2024	71.16	70.55	71.83	70.35	71.80	71.62	70.86	563	0.40	76	436	77.44
BSOFT	EQ	19-Apr-2024	698.40	690.10	694.15	672.15	684.00	681.70	680.45	2701126	18379.88	96551	932894	34.54
BTML	EQ	19-Apr-2024	16.20	16.20	17.35	16.00	17.25	17.00	16.63	803864	133.69	1879	418664	52.08
BURNPUR	EQ	19-Apr-2024	6.60	6.70	6.90	6.45	6.75	6.85	6.75	314589	21.22	722	206526	65.65
BUTTERFLY	EQ	19-Apr-2024	827.35	825.35	837.90	805.00	817.80	813.45	820.38	10038	82.35	1119	5915	58.93
BVCL	BE	19-Apr-2024	55.30	55.30	55.30	55.00	55.00	55.00	55.14	3569	1.97	38	-	-
BYKE	EQ	19-Apr-2024	66.35	64.05	68.40	64.05	66.05	66.20	66.27	58472	38.75	591	32645	55.83
CADSYS	SM	19-Apr-2024	358.55	326.50	351.00	326.05	350.00	350.50	340.11	18000	61.22	18	9000	50.00
CALSOFT	EQ	19-Apr-2024	16.70	16.05	16.75	16.05	16.70	16.25	16.40	35754	5.86	345	26795	74.94
CAMLINFINE	EQ	19-Apr-2024	107.90	106.55	109.20	104.30	108.10	108.35	106.88	685053	732.18	8986	301255	43.98
CAMPUS	EQ	19-Apr-2024	240.15	236.00	237.30	233.40	235.15	235.30	235.52	436028	1026.92	12179	185216	42.48
CAMS	EQ	19-Apr-2024	3201.70	3165.00	3195.00	3110.10	3155.00	3151.55	3159.99	293276	9267.48	30070	120791	41.19
CANARYS	SM	19-Apr-2024	52.35	52.50	57.55	51.50	57.55	57.15	55.47	1716000	951.85	396	1092000	63.64
CANBK	EQ	19-Apr-2024	583.45	575.00	584.40	562.70	579.00	578.75	572.05	9468521	54164.59	128415	2847548	30.07
CANFINHOME	EQ	19-Apr-2024	762.10	754.60	760.75	742.15	755.05	754.80	753.16	360337	2713.92	21971	177818	49.35
CANTABIL	EQ	19-Apr-2024	212.80	209.90	216.25	208.35	212.40	214.30	212.61	83897	178.37	3504	35230	41.99
CAPACITE	EQ	19-Apr-2024	303.85	297.00	308.80	291.55	302.20	301.60	302.26	2960459	8948.25	33828	641049	21.65
CAPITALSFB	EQ	19-Apr-2024	354.35	351.10	355.00	347.65	352.00	353.30	351.59	20749	72.95	2085	10727	51.70
CAPLIPOINT	EQ	19-Apr-2024	1316.50	1318.00	1318.00	1290.00	1310.10	1311.70	1307.88	72593	949.43	9918	36238	49.92
CAPTRUST	EQ	19-Apr-2024	113.60	112.50	114.00	109.70	112.90	113.75	112.13	5632	6.31	174	2536	45.03
CARBORUNIV	EQ	19-Apr-2024	1223.80	1225.00	1262.60	1203.30	1255.20	1251.20	1242.32	76127	945.74	10016	32902	43.22
CAREERP	BE	19-Apr-2024	316.25	303.10	320.00	303.10	315.50	315.90	315.56	13793	43.53	194	-	-
CARERATING	EQ	19-Apr-2024	1098.75	1080.05	1102.65	1064.15	1071.00	1079.95	1086.00	45169	490.53	7718	28091	62.19
CARTRADE	EQ	19-Apr-2024	672.00	672.40	686.25	663.80	675.50	678.90	676.10	67950	459.41	8983	24120	35.50
CARYSIL	EQ	19-Apr-2024	945.55	936.00	949.00	921.10	935.95	935.45	937.02	54571	511.34	7559	20939	38.37
CASTROLIND	EQ	19-Apr-2024	208.40	205.00	211.95	200.10	208.00	207.55	209.12	4393356	9187.49	49162	1447187	32.94
CBAZAAR	SM	19-Apr-2024	20.70	20.95	21.70	20.30	21.70	21.10	21.01	336000	70.61	13	320000	95.24
CCHHL	BE	19-Apr-2024	15.20	14.95	15.20	14.90	15.00	15.05	14.99	43937	6.59	180	-	-
CCL	EQ	19-Apr-2024	569.15	569.15	577.00	564.50	572.95	571.10	572.04	50937	291.38	5350	25789	50.63
CDSL	EQ	19-Apr-2024	1965.70	1949.00	1964.00	1922.00	1943.00	1940.30	1944.54	1526773	29688.75	69643	523726	34.30
CEATLTD	EQ	19-Apr-2024	2503.80	2498.05	2502.50	2448.45	2486.95	2474.55	2475.50	94208	2332.12	13857	34880	37.02
CELEBRITY	EQ	19-Apr-2024	18.40	17.85	21.75	17.85	20.65	20.55	20.78	1832316	380.76	4066	807134	44.05
CELLECOR	SM	19-Apr-2024	224.55	220.25	232.50	220.25	227.00	228.30	226.83	33600	76.22	24	12000	35.71
CELLO	EQ	19-Apr-2024	856.70	857.00	860.00	834.55	853.25	852.85	846.66	219980	1862.49	12395	148310	67.42
CELLPOINT	SM	19-Apr-2024	35.25	35.05	38.90	35.05	38.80	37.45	37.07	112800	41.82	56	98400	87.23
CENTENKA	EQ	19-Apr-2024	436.20	433.00	441.65	425.05	435.30	435.55	436.01	47958	209.10	3258	24515	51.12
CENTEXT	BE	19-Apr-2024	19.80	19.45	19.45	19.40	19.40	19.40	19.41	63990	12.42	302	-	-
CENTRALBK	EQ	19-Apr-2024	61.80	61.00	62.50	59.45	62.05	62.10	61.35	10721240	6577.63	21892	1805091	16.84
CENTRUM	EQ	19-Apr-2024	35.85	35.70	37.75	34.90	36.70	36.65	36.65	1321904	484.53	5480	665079	50.31
CENTUM	EQ	19-Apr-2024	1792.55	1800.00	1847.00	1739.90	1839.00	1828.15	1808.90	53265	963.51	12218	16747	31.44
CENTURYPLY	EQ	19-Apr-2024	638.65	637.00	640.35	627.30	637.70	634.65	636.40	92807	590.62	7116	60925	65.65
CENTURYTEX	EQ	19-Apr-2024	1806.70	1805.00	1859.95	1750.00	1844.00	1849.50	1817.00	345043	6269.43	30569	113055	32.77
CERA	EQ	19-Apr-2024	7090.65	7074.75	7150.00	7030.05	7100.00	7103.05	7095.88	9497	673.90	3563	6100	64.23
CEREBRAINT	BE	19-Apr-2024	7.65	7.65	7.80	7.35	7.50	7.50	7.54	68414	5.16	160	-	-
CESC	EQ	19-Apr-2024	142.35	139.50	143.00	137.85	141.30	140.95	141.15	3598242	5079.02	27325	1352861	37.60
CGCL	EQ	19-Apr-2024	230.45	230.30	234.10	225.15	227.20	226.55	229.37	398342	913.69	11801	93489	23.47
CGPOWER	EQ	19-Apr-2024	529.05	523.00	536.40	511.55	530.40	533.90	527.59	3562646	18796.22	83770	1898744	53.30
CGRAPHICS	ST	19-Apr-2024	203.40	213.55	213.55	203.40	213.55	213.55	213.21	577600	1231.53	205	496000	85.87
CHALET	EQ	19-Apr-2024	845.75	830.00	887.70	813.00	887.00	879.65	859.23	688087	5912.26	45149	227325	33.04
CHAMBLFERT	EQ	19-Apr-2024	365.45	360.25	371.50	355.00	368.65	369.50	363.36	1238506	4500.29	17423	366668	29.61
CHAVDA	SM	19-Apr-2024	138.70	135.10	146.20	131.00	142.50	141.85	140.21	326000	457.10	151	178000	54.60
CHEMBOND	EQ	19-Apr-2024	514.70	507.00	511.50	494.55	510.00	510.05	506.74	7159	36.28	1052	4289	59.91
CHEMCON	EQ	19-Apr-2024	252.20	252.00	253.55	247.65	251.45	251.45	250.75	24107	60.45	2000	12764	52.95
CHEMFAB	EQ	19-Apr-2024	625.55	635.00	654.95	606.00	630.00	623.40	621.77	27316	169.84	1795	11432	41.85
CHEMPLASTS	EQ	19-Apr-2024	477.05	476.95	486.50	460.00	480.00	479.60	477.71	44167	210.99	6498	17836	40.38
CHENNPETRO	EQ	19-Apr-2024	930.55	920.00	961.95	900.20	945.00	942.35	941.16	1347513	12682.25	44381	286265	21.24
CHEVIOT	EQ	19-Apr-2024	1305.75	1278.00	1305.25	1275.05	1285.00	1290.80	1290.50	1653	21.33	394	921	55.72
CHOICEIN	EQ	19-Apr-2024	310.25	309.55	316.00	304.20	316.00	314.45	310.51	789111	2450.27	13137	227316	28.81
CHOLAFIN	EQ	19-Apr-2024	1118.80	1114.75	1132.55	1100.50	1131.95	1128.15	1120.12	621126	6957.34	34698	375102	60.39
CHOLAFIN	N0	19-Apr-2024	1060.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	190	1.90	2	190	100.00
CHOLAFIN	N2	19-Apr-2024	1021.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	40	0.41	3	40	100.00
CHOLAFIN	N4	19-Apr-2024	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	1	100	100.00
CHOLAFIN	N6	19-Apr-2024	1031.61	1035.01	1035.01	1035.00	1035.00	1035.00	1035.00	50	0.52	2	50	100.00
CHOLAFIN	N7	19-Apr-2024	1020.00	1010.10	1010.10	1010.10	1010.10	1010.10	1010.10	15	0.15	1	15	100.00
CHOLAFIN	NA	19-Apr-2024	1029.01	1049.45	1049.45	1029.01	1029.01	1029.01	1039.23	2	0.02	2	1	50.00
CHOLAFIN	NC	19-Apr-2024	995.01	993.01	1010.00	993.01	1010.00	1010.00	1004.41	75	0.75	5	75	100.00
CHOLAFIN	ND	19-Apr-2024	1012.43	987.12	987.12	987.12	987.12	987.12	987.12	15	0.15	1	15	100.00
CHOLAFIN	NE	19-Apr-2024	1011.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	19-Apr-2024	1062.30	1071.95	1072.00	1033.65	1044.00	1044.40	1045.67	123471	1291.10	13521	90883	73.61
CIEINDIA	EQ	19-Apr-2024	483.70	478.25	486.80	470.35	485.00	484.70	480.84	343357	1651.00	22949	213403	62.15
CIGNITITEC	EQ	19-Apr-2024	1230.55	1182.00	1246.95	1182.00	1230.00	1225.55	1225.40	199965	2450.37	11953	91088	45.55
CINELINE	EQ	19-Apr-2024	118.55	119.45	124.00	115.50	120.05	122.70	120.33	107204	129.00	1876	68625	64.01
CINEVISTA	EQ	19-Apr-2024	20.10	20.05	20.80	19.45	20.20	20.25	20.21	105541	21.33	1069	51273	48.58
CIPLA	EQ	19-Apr-2024	1347.30	1347.00	1357.70	1335.00	1347.00	1345.75	1346.28	1173025	15792.25	83309	541226	46.14
CLEAN	EQ	19-Apr-2024	1313.35	1309.70	1322.40	1292.15	1300.00	1297.75	1301.48	157706	2052.51	13075	100668	63.83
CLEDUCATE	EQ	19-Apr-2024	84.65	84.00	85.80	83.35	84.95	84.85	84.39	40101	33.84	534	15714	39.19
CLOUD	SM	19-Apr-2024	48.15	47.05	47.95	46.10	47.35	47.70	47.44	257000	121.93	226	151000	58.75
CLSEL	EQ	19-Apr-2024	216.10	214.00	219.95	211.80	215.80	216.40	214.46	88958	190.78	6544	30477	34.26
CLSL	SM	19-Apr-2024	41.05	41.05	41.45	40.00	40.35	40.20	40.43	26000	10.51	13	16000	61.54
CMMIPL	ST	19-Apr-2024	2.20	2.25	2.25	2.15	2.15	2.15	2.22	81000	1.80	20	81000	100.00
CMNL	SM	19-Apr-2024	84.90	83.60	83.95	82.70	82.90	82.90	83.27	16500	13.74	10	13500	81.82
CMRSL	SM	19-Apr-2024	124.80	122.00	122.00	122.00	122.00	122.00	122.00	2400	2.93	1	2400	100.00
CMSINFO	EQ	19-Apr-2024	382.45	378.00	384.70	377.10	381.10	379.45	380.92	840733	3202.53	23870	446987	53.17
COALINDIA	EQ	19-Apr-2024	438.60	436.00	438.60	428.05	435.75	435.30	434.65	7628287	33155.98	111249	3018067	39.56
COASTCORP	EQ	19-Apr-2024	253.50	245.10	257.00	245.10	250.50	251.80	252.61	14809	37.41	800	7089	47.87
COCHINSHIP	EQ	19-Apr-2024	1077.85	1077.45	1126.60	1061.00	1100.25	1099.00	1100.46	4930560	54259.01	145450	600843	12.19
COFFEEDAY	EQ	19-Apr-2024	64.70	63.10	66.25	61.85	64.40	64.50	64.06	16753964	10731.89	32412	4683898	27.96
COFORGE	EQ	19-Apr-2024	5206.90	5175.00	5177.20	5091.05	5118.00	5118.15	5126.22	341489	17505.48	38462	163496	47.88
COLPAL	EQ	19-Apr-2024	2667.70	2650.00	2663.95	2628.10	2642.50	2649.65	2647.14	244143	6462.80	32094	146872	60.16
COMMITTED	SM	19-Apr-2024	60.60	57.60	59.00	57.60	59.00	59.00	58.33	12800	7.47	8	8000	62.50
COMMOIETF	EQ	19-Apr-2024	86.08	85.49	85.90	84.03	85.90	85.81	85.22	113012	96.30	741	38165	33.77
COMPUSOFT	EQ	19-Apr-2024	29.00	28.10	29.45	28.00	28.90	28.70	28.70	102882	29.52	682	65367	63.54
COMSYN	EQ	19-Apr-2024	71.50	71.25	78.00	68.40	73.15	74.05	73.98	30972	22.91	883	15918	51.39
CONCOR	EQ	19-Apr-2024	924.15	916.00	933.95	898.35	933.00	926.85	919.31	1884184	17321.42	49901	796757	42.29
CONCORDBIO	EQ	19-Apr-2024	1584.35	1575.05	1626.95	1545.20	1594.00	1593.00	1586.01	237485	3766.53	20918	148501	62.53
CONFIPET	EQ	19-Apr-2024	88.85	87.70	89.40	86.70	88.80	88.85	88.19	1215337	1071.75	8466	419872	34.55
CONS	EQ	19-Apr-2024	102.43	102.43	102.43	100.59	102.43	102.30	101.25	634	0.64	55	332	52.37
CONSOFINVT	EQ	19-Apr-2024	239.90	239.90	247.95	235.05	241.00	244.85	241.42	17897	43.21	1406	10254	57.29
CONSUMBEES	EQ	19-Apr-2024	110.71	110.00	111.88	109.10	111.50	111.70	110.60	25710	28.43	631	15792	61.42
CONSUMIETF	EQ	19-Apr-2024	102.56	102.00	103.68	101.35	103.04	103.07	102.67	8047	8.26	154	5203	64.66
CONTI	SM	19-Apr-2024	22.95	23.75	23.75	23.75	23.75	23.75	23.75	3333	0.79	1	3333	100.00
CONTROLPR	EQ	19-Apr-2024	920.25	900.00	925.00	900.00	925.00	920.60	915.12	11915	109.04	2603	6093	51.14
COOLCAPS	SM	19-Apr-2024	445.00	434.40	435.00	432.55	432.55	432.55	433.98	750	3.25	3	750	100.00
CORALFINAC	BE	19-Apr-2024	41.55	41.55	41.55	41.50	41.50	41.50	41.51	9138	3.79	52	-	-
CORDSCABLE	BE	19-Apr-2024	174.00	169.00	174.00	168.00	173.75	171.40	170.91	21668	37.03	350	-	-
COROMANDEL	EQ	19-Apr-2024	1119.90	1101.10	1125.75	1092.55	1120.30	1121.45	1116.22	312229	3485.18	16430	125463	40.18
COSMOFIRST	EQ	19-Apr-2024	555.00	551.05	572.95	543.55	565.25	562.65	560.65	59215	331.99	6762	26658	45.02
COUNCODOS	EQ	19-Apr-2024	5.20	5.10	5.10	4.85	5.00	5.00	5.02	67477	3.39	199	46789	69.34
CPS	SM	19-Apr-2024	354.00	351.00	351.00	345.00	350.00	350.00	348.40	3000	10.45	5	2400	80.00
CPSEETF	EQ	19-Apr-2024	83.28	84.55	84.55	81.73	83.25	83.26	82.92	1990192	1650.23	11412	942141	47.34
CRAFTSMAN	EQ	19-Apr-2024	4347.30	4315.95	4349.00	4260.00	4311.00	4314.65	4313.97	21647	933.85	6740	13558	62.63
CRAYONS	SM	19-Apr-2024	160.45	156.50	169.00	156.50	168.90	166.70	162.30	21000	34.08	20	17000	80.95
CREATIVE	EQ	19-Apr-2024	746.90	740.00	751.90	719.05	737.00	734.95	735.76	18569	136.62	2165	10991	59.19
CREATIVEYE	BE	19-Apr-2024	4.65	4.65	4.85	4.45	4.45	4.45	4.63	24816	1.15	78	-	-
CREDITACC	EQ	19-Apr-2024	1425.65	1428.00	1450.00	1401.10	1443.00	1437.25	1434.33	183815	2636.51	24668	102542	55.79
CREDITACC	N1	19-Apr-2024	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	17	0.17	3	17	100.00
CREDITACC	N5	19-Apr-2024	1019.20	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	30	0.30	3	30	100.00
CREST	EQ	19-Apr-2024	385.30	384.40	384.40	371.25	382.00	379.75	378.68	18663	70.67	892	10521	56.37
CRISIL	EQ	19-Apr-2024	4531.95	4464.00	4495.90	4337.00	4341.00	4344.65	4368.57	79058	3453.71	15927	38757	49.02
CROMPTON	EQ	19-Apr-2024	297.75	297.85	300.65	292.55	297.55	297.05	296.64	7287089	21616.55	47063	4559415	62.57
CROWN	BE	19-Apr-2024	215.80	213.90	219.85	213.90	217.00	217.00	216.29	7216	15.61	59	-	-
CSBBANK	EQ	19-Apr-2024	397.95	397.95	403.95	387.00	401.55	401.75	397.45	279723	1111.75	18243	113012	40.40
CSLFINANCE	EQ	19-Apr-2024	449.20	446.90	456.40	431.05	445.15	447.85	444.89	29484	131.17	2678	13972	47.39
CTE	BE	19-Apr-2024	90.30	88.50	93.95	88.50	93.25	92.55	91.67	23467	21.51	142	-	-
CUB	EQ	19-Apr-2024	152.75	149.50	155.45	149.50	154.00	154.40	153.38	4600018	7055.56	35812	1967827	42.78
CUBEXTUB	BE	19-Apr-2024	105.00	104.80	110.25	104.80	109.00	110.25	109.47	75126	82.24	391	-	-
CUMMINSIND	EQ	19-Apr-2024	3124.05	3125.00	3125.00	3025.80	3043.80	3038.25	3059.80	402676	12321.09	60949	192625	47.84
CUPID	BE	19-Apr-2024	117.40	116.00	116.10	111.95	113.80	112.90	114.05	1663834	1897.65	7821	-	-
CYBERMEDIA	BE	19-Apr-2024	23.45	23.90	23.90	23.90	23.90	23.90	23.90	5168	1.24	29	-	-
CYBERTECH	EQ	19-Apr-2024	155.90	153.55	156.70	152.05	155.10	155.45	154.28	39196	60.47	1694	17119	43.68
CYIENT	EQ	19-Apr-2024	2012.95	2014.95	2015.00	1965.00	1968.00	1971.55	1986.32	280548	5572.59	33838	176096	62.77
CYIENTDLM	EQ	19-Apr-2024	670.85	658.85	680.00	656.20	659.60	661.00	668.06	182584	1219.76	13562	104206	57.07
DABUR	EQ	19-Apr-2024	503.85	501.60	505.80	496.05	503.20	504.20	501.47	2183936	10951.80	44188	1423626	65.19
DALBHARAT	EQ	19-Apr-2024	1949.00	1949.00	1962.00	1911.40	1944.00	1943.45	1943.20	225621	4384.28	18617	107771	47.77
DALMIASUG	EQ	19-Apr-2024	362.50	362.50	365.00	357.40	362.50	363.15	361.11	26204	94.63	2730	11086	42.31
DAMODARIND	EQ	19-Apr-2024	52.40	51.95	52.20	50.35	51.80	51.00	51.25	24856	12.74	413	13750	55.32
DANGEE	EQ	19-Apr-2024	8.35	8.35	8.40	8.10	8.25	8.25	8.26	148300	12.24	514	101792	68.64
DATAMATICS	EQ	19-Apr-2024	605.75	599.95	602.90	575.95	594.20	595.50	593.24	65214	386.87	6146	25134	38.54
DATAPATTNS	EQ	19-Apr-2024	2737.35	2724.95	2900.00	2640.00	2791.00	2795.30	2811.21	920556	25878.76	76921	138328	15.03
DAVANGERE	EQ	19-Apr-2024	83.65	83.00	90.00	81.95	89.90	87.90	86.63	492929	427.04	1122	381457	77.39
DBCORP	BE	19-Apr-2024	283.30	277.00	288.50	270.00	282.70	279.60	280.92	58801	165.19	2396	-	-
DBL	EQ	19-Apr-2024	428.30	426.00	439.70	421.35	439.00	435.00	430.91	540629	2329.65	20631	171741	31.77
DBOL	EQ	19-Apr-2024	133.35	131.10	134.60	129.30	132.60	133.85	132.47	104956	139.03	2128	57322	54.62
DBREALTY	EQ	19-Apr-2024	209.90	206.20	208.00	202.65	206.00	206.15	205.73	3426367	7048.98	28431	1793751	52.35
DBSTOCKBRO	EQ	19-Apr-2024	47.80	47.55	48.50	46.10	46.75	47.60	47.18	3532	1.67	96	2590	73.33
DCAL	EQ	19-Apr-2024	219.55	217.00	224.15	213.40	220.25	221.05	218.97	383540	839.82	14532	140344	36.59
DCBBANK	EQ	19-Apr-2024	120.45	117.95	121.45	117.30	121.15	120.90	119.60	1657180	1981.93	11748	694902	41.93
DCG	ST	19-Apr-2024	89.75	85.35	93.00	85.30	91.15	91.55	89.59	321600	288.13	252	295200	91.79
DCI	EQ	19-Apr-2024	208.55	201.05	214.00	201.05	203.00	208.15	208.13	25427	52.92	1135	9168	36.06
DCM	EQ	19-Apr-2024	77.40	77.00	77.10	75.50	76.00	76.10	76.32	16183	12.35	332	9295	57.44
DCMFINSERV	BE	19-Apr-2024	5.40	5.65	5.65	5.20	5.50	5.45	5.56	21726	1.21	88	-	-
DCMNVL	EQ	19-Apr-2024	193.10	191.00	199.25	190.95	199.25	197.40	195.41	39598	77.38	1861	23431	59.17
DCMSHRIRAM	EQ	19-Apr-2024	926.05	928.00	928.00	908.25	912.00	911.20	916.61	23158	212.27	3614	12508	54.01
DCMSRIND	EQ	19-Apr-2024	190.35	189.00	194.40	185.75	192.80	192.15	189.81	211053	400.59	8765	77812	36.87
DCW	EQ	19-Apr-2024	55.85	55.00	57.75	54.00	55.95	55.85	55.63	3943266	2193.51	11177	775691	19.67
DCXINDIA	EQ	19-Apr-2024	308.20	304.90	313.45	299.20	309.00	309.10	307.08	580322	1782.06	18983	213479	36.79
DECCANCE	EQ	19-Apr-2024	614.50	619.00	619.70	602.20	610.00	609.95	609.17	8008	48.78	937	3993	49.86
DEEM	SM	19-Apr-2024	105.10	101.55	109.00	100.00	105.00	106.00	107.50	78000	83.85	38	68000	87.18
DEEPAKFERT	EQ	19-Apr-2024	547.10	536.60	555.80	530.30	547.30	549.10	546.80	647185	3538.78	31181	157836	24.39
DEEPAKNTR	EQ	19-Apr-2024	2305.25	2291.00	2297.00	2245.60	2271.05	2271.85	2273.03	202028	4592.16	19634	54061	26.76
DEEPENR	EQ	19-Apr-2024	183.10	183.10	195.45	178.10	187.40	187.30	190.40	117188	223.12	6095	30876	26.35
DEEPINDS	EQ	19-Apr-2024	303.30	303.95	304.00	291.30	297.70	297.20	298.28	175626	523.85	7833	67599	38.49
DELAPLEX	SM	19-Apr-2024	240.85	232.05	250.00	232.05	250.00	247.90	242.95	19200	46.65	31	16200	84.38
DELHIVERY	EQ	19-Apr-2024	451.55	446.10	454.85	444.05	453.65	453.30	450.61	1087730	4901.42	50126	549001	50.47
DELPHIFX	EQ	19-Apr-2024	229.35	229.95	230.00	224.55	229.65	228.90	228.13	13773	31.42	420	11232	81.55
DELTACORP	EQ	19-Apr-2024	121.50	120.55	121.10	118.55	120.50	120.35	119.94	1246646	1495.28	11492	420541	33.73
DELTAMAGNT	EQ	19-Apr-2024	98.95	98.00	102.10	95.45	100.30	101.45	100.65	30979	31.18	366	24342	78.58
DEN	EQ	19-Apr-2024	50.95	50.90	50.90	49.00	49.40	49.65	49.75	1628603	810.27	6422	663569	40.74
DENEERS	SM	19-Apr-2024	216.00	210.00	210.00	210.00	210.00	210.00	210.00	600	1.26	1	600	100.00
DENORA	EQ	19-Apr-2024	1620.70	1600.00	1620.65	1590.00	1610.00	1605.65	1605.41	12633	202.81	2177	6836	54.11
DENTALKART	SM	19-Apr-2024	548.60	543.00	559.90	528.60	541.00	547.60	544.21	12500	68.03	39	10000	80.00
DESTINY	SM	19-Apr-2024	31.50	33.05	33.05	33.05	33.05	33.05	33.05	3000	0.99	1	3000	100.00
DEVIT	EQ	19-Apr-2024	123.30	119.35	123.45	118.10	118.10	119.85	120.03	23530	28.24	585	14117	60.00
DEVYANI	EQ	19-Apr-2024	162.05	162.00	162.90	159.00	161.05	161.05	161.00	1271482	2047.12	18589	567408	44.63
DGCONTENT	EQ	19-Apr-2024	21.60	22.30	22.65	21.10	22.65	22.65	22.50	41984	9.44	174	38433	91.54
DHAMPURSUG	EQ	19-Apr-2024	222.55	220.00	223.40	216.60	222.05	222.65	220.99	128373	283.69	6569	48027	37.41
DHANBANK	BE	19-Apr-2024	43.55	42.55	45.45	41.75	44.35	44.35	43.88	893290	391.94	3671	-	-
DHANI	EQ	19-Apr-2024	51.45	50.75	53.40	50.30	51.45	51.80	51.99	23080077	11999.81	44201	4500118	19.50
DHANILOANS	NF	19-Apr-2024	990.00	990.00	990.00	986.00	986.00	986.22	989.49	780	7.72	8	780	100.00
DHANILOANS	NG	19-Apr-2024	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1	0.01	1	1	100.00
DHANILOANS	NV	19-Apr-2024	988.00	988.00	988.00	988.00	988.00	988.00	988.00	6	0.06	3	6	100.00
DHANILOANS	NZ	19-Apr-2024	999.60	999.60	999.60	999.60	999.60	999.60	999.60	50	0.50	7	50	100.00
DHANILOANS	Y3	19-Apr-2024	1062.00	1050.00	1073.20	1050.00	1073.20	1073.20	1066.10	20	0.21	3	10	50.00
DHANUKA	EQ	19-Apr-2024	1265.40	1271.70	1276.80	1240.00	1268.00	1261.25	1260.03	84034	1058.85	6849	52725	62.74
DHARMAJ	EQ	19-Apr-2024	233.40	230.00	239.45	229.95	235.20	235.40	234.92	66495	156.21	4190	29939	45.02
DHRUV	BE	19-Apr-2024	101.60	103.60	103.60	103.60	103.60	103.60	103.60	17013	17.63	23	-	-
DHTL	SM	19-Apr-2024	262.65	236.40	250.00	236.40	249.00	247.00	243.67	24000	58.48	15	11200	46.67
DHUNINV	EQ	19-Apr-2024	1189.20	1199.00	1199.20	1159.90	1194.90	1178.15	1173.28	1076	12.62	217	753	69.98
DIACABS	BE	19-Apr-2024	674.80	688.25	688.25	688.25	688.25	688.25	688.25	500	3.44	23	-	-
DIAMINESQ	EQ	19-Apr-2024	557.05	545.00	585.85	541.25	571.30	579.60	574.60	24320	139.74	2327	11153	45.86
DIAMONDYD	EQ	19-Apr-2024	911.00	902.00	928.95	890.10	910.00	896.20	905.69	33940	307.39	3191	18353	54.07
DICIND	EQ	19-Apr-2024	431.75	421.20	454.55	421.20	445.75	449.90	445.11	5367	23.89	338	3732	69.54
DIGIDRIVE	BE	19-Apr-2024	37.70	38.10	38.45	38.10	38.45	38.45	38.40	20489	7.87	83	-	-
DIGIKORE	SM	19-Apr-2024	545.15	530.00	550.00	527.00	550.00	548.35	537.62	10400	55.91	13	8800	84.62
DIGISPICE	EQ	19-Apr-2024	26.00	26.00	27.00	25.60	27.00	26.75	26.36	49893	13.15	412	26607	53.33
DIGJAMLMTD	BE	19-Apr-2024	91.75	91.75	94.90	89.15	91.40	90.55	90.95	1614	1.47	27	-	-
DIL	EQ	19-Apr-2024	8.00	8.00	8.25	7.95	8.05	8.00	8.03	647178	51.98	950	325763	50.34
DISHTV	EQ	19-Apr-2024	17.70	17.45	17.60	17.20	17.45	17.50	17.42	24734495	4309.68	11594	5125397	20.72
DIVGIITTS	EQ	19-Apr-2024	816.20	802.00	839.00	801.10	830.00	829.30	822.29	43892	360.92	3736	17398	39.64
DIVISLAB	EQ	19-Apr-2024	3708.90	3661.00	3710.85	3641.00	3660.00	3671.70	3691.76	746223	27548.78	58846	515762	69.12
DIVOPPBEES	EQ	19-Apr-2024	72.68	73.25	73.25	71.13	73.24	72.53	72.19	39574	28.57	1010	24198	61.15
DIXON	EQ	19-Apr-2024	7498.35	7450.00	7560.00	7198.35	7508.00	7531.95	7366.45	556029	40959.60	74610	132870	23.90
DJML	EQ	19-Apr-2024	230.45	230.00	251.00	227.10	245.50	248.70	243.04	209165	508.35	3400	120812	57.76
DKEGL	SM	19-Apr-2024	66.25	68.00	68.00	68.00	68.00	68.00	68.00	1500	1.02	1	1500	100.00
DLF	EQ	19-Apr-2024	856.05	841.00	859.30	834.00	853.50	855.65	847.10	4474855	37906.30	108198	2184892	48.83
DLINKINDIA	EQ	19-Apr-2024	302.55	300.05	308.65	295.85	301.50	302.45	302.84	99847	302.38	7824	38283	38.34
DMART	EQ	19-Apr-2024	4627.10	4766.95	4836.70	4651.10	4711.00	4696.00	4721.01	778084	36733.42	77642	306831	39.43
DMCC	EQ	19-Apr-2024	355.10	356.00	375.00	341.10	370.40	371.95	367.36	202879	745.29	10368	99260	48.93
DNAMEDIA	BE	19-Apr-2024	4.15	4.10	4.20	4.10	4.20	4.20	4.14	5834	0.24	26	-	-
DODLA	EQ	19-Apr-2024	898.55	891.00	916.00	859.05	904.00	903.35	897.54	76268	684.53	11422	36366	47.68
DOLATALGO	EQ	19-Apr-2024	97.25	95.55	97.60	92.40	94.00	94.30	95.19	1736989	1653.45	11330	603773	34.76
DOLLAR	EQ	19-Apr-2024	533.45	530.00	545.75	526.80	540.00	542.75	536.15	59736	320.27	3728	27021	45.23
DOLLEX	SM	19-Apr-2024	39.80	37.60	39.95	37.60	39.95	39.95	39.21	20000	7.84	5	4000	20.00
DOLPHIN	BE	19-Apr-2024	352.90	352.90	355.00	336.00	355.00	352.10	346.13	6336	21.93	260	-	-
DOMS	EQ	19-Apr-2024	1760.10	1745.00	1760.10	1710.00	1730.00	1733.55	1731.94	119063	2062.10	10917	84554	71.02
DONEAR	EQ	19-Apr-2024	106.75	105.15	106.10	102.65	104.80	104.75	104.82	97534	102.23	946	60133	61.65
DPABHUSHAN	EQ	19-Apr-2024	1048.85	1054.00	1064.95	1018.00	1020.10	1025.05	1033.74	20459	211.49	2887	9337	45.64
DPSCLTD	EQ	19-Apr-2024	17.25	17.10	17.40	16.65	17.10	17.05	16.97	451192	76.58	1655	289998	64.27
DPWIRES	EQ	19-Apr-2024	548.90	540.00	549.90	524.70	537.00	533.30	538.38	85736	461.59	8282	31115	36.29
DRCSYSTEMS	EQ	19-Apr-2024	19.75	19.25	19.75	19.05	19.40	19.35	19.38	196257	38.03	902	125100	63.74
DREAMFOLKS	EQ	19-Apr-2024	517.20	513.95	519.30	503.45	515.80	513.10	513.11	90821	466.02	8114	45156	49.72
DREDGECORP	BE	19-Apr-2024	811.95	799.90	830.00	776.00	816.15	819.30	813.27	62109	505.12	1342	-	-
DRONE	SM	19-Apr-2024	248.35	245.00	273.15	230.00	273.15	273.15	258.38	665000	1718.20	548	370000	55.64
DRREDDY	EQ	19-Apr-2024	5957.15	6000.00	6000.00	5880.80	5940.00	5942.85	5927.29	342651	20309.90	45659	206670	60.32
DSSL	EQ	19-Apr-2024	1248.65	1242.05	1468.80	1191.50	1426.00	1440.95	1362.99	1077240	14682.66	90357	116380	10.80
DTIL	EQ	19-Apr-2024	202.00	202.00	203.00	200.20	200.20	200.80	201.98	7506	15.16	243	6356	84.68
DUCOL	SM	19-Apr-2024	94.05	96.00	96.00	95.10	95.10	95.10	95.55	1600	1.53	2	1600	100.00
DUCON	BE	19-Apr-2024	8.20	8.05	8.05	8.05	8.05	8.05	8.05	73001	5.88	144	-	-
DUGLOBAL	SM	19-Apr-2024	64.20	63.55	63.55	61.00	61.05	61.85	61.91	50000	30.96	20	27500	55.00
DVL	EQ	19-Apr-2024	337.45	341.40	341.40	330.00	335.10	334.40	332.83	21199	70.56	691	14032	66.19
DWARKESH	EQ	19-Apr-2024	72.05	70.20	72.90	70.20	72.80	72.50	71.51	765787	547.62	5858	322721	42.14
DYCL	EQ	19-Apr-2024	439.90	445.00	483.30	444.70	447.35	448.10	462.03	943984	4361.46	53316	147981	15.68
DYNAMATECH	EQ	19-Apr-2024	8289.95	8247.00	8360.00	8055.35	8335.15	8295.00	8216.46	15158	1245.45	5256	4968	32.77
DYNAMIC	SM	19-Apr-2024	162.70	164.00	178.95	164.00	178.95	178.95	172.21	123000	211.82	85	88000	71.54
DYNPRO	EQ	19-Apr-2024	278.75	276.90	288.00	270.00	282.10	282.95	280.60	34577	97.02	2088	14878	43.03
E2E	BE	19-Apr-2024	1013.75	1034.05	1034.75	966.00	993.00	994.95	998.69	14978	149.58	501	-	-
EASEMYTRIP	EQ	19-Apr-2024	44.45	43.75	44.15	43.10	43.90	43.80	43.72	6249118	2732.19	18710	2254954	36.08
EBBETF0425	EQ	19-Apr-2024	1201.99	1201.75	1202.54	1201.25	1201.55	1202.09	1201.99	6436	77.36	66	6142	95.43
EBBETF0430	EQ	19-Apr-2024	1354.26	1394.90	1394.90	1351.27	1353.38	1353.09	1352.56	24868	336.35	235	24627	99.03
EBBETF0431	EQ	19-Apr-2024	1210.93	1209.11	1211.00	1209.11	1210.50	1210.72	1209.44	9873	119.41	202	9845	99.72
EBBETF0433	EQ	19-Apr-2024	1105.71	1105.07	1107.00	1105.07	1106.00	1106.21	1106.59	3508	38.82	74	3248	92.59
ECLERX	EQ	19-Apr-2024	2449.90	2415.00	2442.30	2389.95	2400.00	2408.20	2412.03	39748	958.74	9766	24115	60.67
ECLFINANCE	NJ	19-Apr-2024	945.14	945.10	945.10	945.10	945.10	945.10	945.10	20	0.19	2	20	100.00
ECLFINANCE	NK	19-Apr-2024	990.01	992.00	995.00	991.10	995.00	992.73	992.52	768	7.62	18	691	89.97
ECLFINANCE	NR	19-Apr-2024	995.00	995.01	996.00	995.00	995.10	995.32	995.39	550	5.47	16	550	100.00
EDELWEISS	EQ	19-Apr-2024	72.30	72.00	78.10	70.85	75.60	75.70	75.09	7518689	5645.66	29382	1973716	26.25
EDUCOMP	BZ	19-Apr-2024	3.60	3.60	3.60	3.45	3.45	3.45	3.50	55019	1.93	65	-	-
EFACTOR	SM	19-Apr-2024	153.00	153.00	157.95	150.50	150.50	153.45	153.74	25600	39.36	15	19200	75.00
EFORCE	SM	19-Apr-2024	91.45	91.00	93.50	89.65	91.00	91.35	91.48	66000	60.38	52	37200	56.36
EGOLD	EQ	19-Apr-2024	74.95	73.45	75.40	73.45	74.90	74.90	75.03	3398	2.55	42	2542	74.81
EICHERMOT	EQ	19-Apr-2024	4351.20	4345.00	4369.45	4261.30	4340.05	4344.15	4320.63	719002	31065.40	80376	313924	43.66
EIDPARRY	EQ	19-Apr-2024	605.85	600.00	615.00	592.80	615.00	604.30	602.39	157896	951.16	9469	92039	58.29
EIFFL	EQ	19-Apr-2024	134.40	133.75	136.35	130.35	136.35	132.10	133.25	16361	21.80	476	13047	79.74
EIHAHOTELS	EQ	19-Apr-2024	748.65	745.00	748.85	720.00	737.80	738.70	737.56	30497	224.93	4020	17380	56.99
EIHOTEL	EQ	19-Apr-2024	455.40	443.00	456.70	435.20	456.70	453.35	449.30	842968	3787.49	28881	555916	65.95
EIMCOELECO	BE	19-Apr-2024	1837.05	1928.90	1928.90	1925.00	1928.90	1928.90	1928.90	26480	510.77	504	-	-
EKC	EQ	19-Apr-2024	142.40	142.00	142.00	137.45	141.20	141.40	140.21	296737	416.05	5846	120522	40.62
ELDEHSG	EQ	19-Apr-2024	961.05	961.50	1153.25	961.50	1138.00	1129.45	1127.08	168193	1895.67	8076	50247	29.87
ELECON	EQ	19-Apr-2024	1061.00	1048.00	1197.95	1030.00	1181.90	1166.25	1140.09	2661426	30342.57	123941	641853	24.12
ELECTCAST	EQ	19-Apr-2024	188.40	185.35	200.00	183.05	196.80	196.75	195.38	8752799	17101.30	67899	5486827	62.69
ELECTHERM	BE	19-Apr-2024	683.15	696.80	696.80	696.80	696.80	696.80	696.80	1174	8.18	24	-	-
ELGIEQUIP	EQ	19-Apr-2024	625.95	624.05	633.50	613.00	621.90	623.55	624.41	87983	549.38	9236	34246	38.92
ELGIRUBCO	EQ	19-Apr-2024	49.70	49.00	49.80	48.00	49.80	49.35	48.93	24043	11.77	288	18244	75.88
ELIN	EQ	19-Apr-2024	164.05	160.40	176.15	158.15	170.50	171.20	170.33	2223986	3788.05	44866	647837	29.13
EMAMILTD	EQ	19-Apr-2024	439.25	434.00	442.70	428.20	442.40	441.95	437.30	212160	927.78	15022	92963	43.82
EMAMIPAP	EQ	19-Apr-2024	114.45	114.45	114.55	112.15	113.00	113.75	113.48	27616	31.34	481	15281	55.33
EMAMIREAL	EQ	19-Apr-2024	114.55	113.70	115.00	110.00	111.50	111.35	112.05	84178	94.32	951	42176	50.10
EMBASSY	RR	19-Apr-2024	363.91	364.95	370.00	363.05	367.64	364.99	366.68	462432	1695.62	11731	337608	73.01
EMIL	EQ	19-Apr-2024	198.20	196.80	200.85	191.55	197.00	199.00	196.74	178160	350.51	4811	106694	59.89
EMKAY	EQ	19-Apr-2024	141.60	140.00	155.75	136.00	153.40	154.80	153.02	332578	508.91	2815	157947	47.49
EMKAYTOOLS	SM	19-Apr-2024	712.00	712.00	712.00	680.00	711.00	711.00	696.33	1800	12.53	6	1500	83.33
EMMBI	EQ	19-Apr-2024	103.70	103.70	106.00	100.85	105.50	105.15	103.64	50297	52.13	799	21025	41.80
EMSLIMITED	EQ	19-Apr-2024	428.05	418.90	434.90	413.00	431.95	431.20	424.55	249114	1057.60	13668	123541	49.59
EMUDHRA	EQ	19-Apr-2024	719.40	705.00	751.00	702.30	742.70	743.95	734.02	316909	2326.16	22695	144609	45.63
ENDURANCE	EQ	19-Apr-2024	1867.15	1852.35	1863.90	1826.55	1858.65	1847.10	1852.21	22519	417.10	3156	14315	63.57
ENERGYDEV	EQ	19-Apr-2024	24.40	24.20	24.20	23.30	23.70	23.60	23.63	164006	38.76	803	123806	75.49
ENFUSE	SM	19-Apr-2024	126.95	123.00	127.00	121.50	121.55	121.95	123.47	121200	149.65	96	76800	63.37
ENGINERSIN	EQ	19-Apr-2024	207.50	203.30	207.80	200.10	204.80	204.75	204.02	5478862	11178.15	52375	1756390	32.06
ENIL	EQ	19-Apr-2024	262.05	259.70	267.65	252.40	260.15	261.90	259.74	140899	365.97	7549	40141	28.49
ENSER	SM	19-Apr-2024	70.05	71.45	71.45	67.60	71.00	69.25	70.10	68000	47.67	30	62000	91.18
ENTERO	EQ	19-Apr-2024	1113.05	1113.00	1133.95	1097.70	1130.00	1128.20	1121.83	68858	772.47	13938	38846	56.41
EPACK	EQ	19-Apr-2024	177.25	173.45	182.05	171.35	181.55	179.70	176.78	435767	770.34	12229	180562	41.44
EPIGRAL	EQ	19-Apr-2024	1298.90	1260.00	1325.95	1260.00	1320.45	1319.70	1299.11	83019	1078.51	11608	29349	35.35
EPL	EQ	19-Apr-2024	177.40	177.00	179.00	176.00	177.15	177.25	177.66	424869	754.81	11412	226457	53.30
EQUAL50ADD	EQ	19-Apr-2024	283.28	281.70	284.84	280.00	284.48	284.50	284.01	64478	183.13	333	59410	92.14
EQUIPPP	BE	19-Apr-2024	29.00	29.35	30.30	27.55	29.60	29.60	29.24	113598	33.21	176	-	-
EQUITASBNK	EQ	19-Apr-2024	98.85	97.00	98.95	96.05	97.25	97.65	97.70	1601830	1564.94	13104	810515	50.60
ERFLNCDI	N6	19-Apr-2024	925.00	920.00	920.00	920.00	920.00	920.00	920.00	100	0.92	1	100	100.00
ERIS	EQ	19-Apr-2024	870.30	860.00	879.90	855.00	877.00	875.10	870.23	149470	1300.74	5740	126664	84.74
EROSMEDIA	EQ	19-Apr-2024	20.00	19.70	20.05	19.50	20.00	19.80	19.76	201555	39.83	1104	73023	36.23
ESABINDIA	EQ	19-Apr-2024	5021.95	5022.00	5059.95	4965.30	5025.00	5024.15	5024.79	2730	137.18	954	1650	60.44
ESAFSFB	EQ	19-Apr-2024	59.70	58.60	59.95	58.50	59.80	59.70	59.30	417133	247.35	2393	204107	48.93
ESCONET	SM	19-Apr-2024	171.35	163.65	173.75	163.65	170.00	171.40	169.76	28800	48.89	18	16000	55.56
ESCORTS	EQ	19-Apr-2024	3018.25	2972.00	3139.95	2961.20	3100.00	3106.70	3089.48	962091	29723.57	70540	151993	15.80
ESFL	SM	19-Apr-2024	181.45	180.00	182.00	178.00	182.00	182.00	180.00	9600	17.28	8	7200	75.00
ESG	EQ	19-Apr-2024	36.81	36.75	37.05	36.40	37.02	37.02	36.88	122704	45.26	208	115626	94.23
ESILVER	EQ	19-Apr-2024	85.22	85.26	85.60	84.20	85.50	85.48	85.36	4320	3.69	57	3890	90.05
ESSARSHPNG	EQ	19-Apr-2024	31.35	31.15	33.00	29.25	31.05	31.45	31.48	1942184	611.49	5531	1039451	53.52
ESSENTIA	BE	19-Apr-2024	3.25	3.30	3.30	3.30	3.30	3.30	3.30	3393703	111.99	696	-	-
ESTER	EQ	19-Apr-2024	91.25	91.00	92.35	89.90	91.50	91.50	91.27	54193	49.46	898	27322	50.42
ETHOSLTD	EQ	19-Apr-2024	2367.75	2345.00	2380.00	2298.10	2350.00	2356.60	2341.09	22464	525.90	7082	13288	59.15
EUROBOND	SM	19-Apr-2024	178.00	178.00	183.95	178.00	180.95	179.95	179.68	14000	25.15	11	9000	64.29
EUROTEXIND	BE	19-Apr-2024	15.05	15.00	15.00	15.00	15.00	15.00	15.00	1343	0.20	16	-	-
EVEREADY	EQ	19-Apr-2024	353.30	355.10	355.90	344.90	349.70	349.80	350.57	233536	818.70	13474	79924	34.22
EVERESTIND	EQ	19-Apr-2024	1200.55	1191.95	1225.00	1171.55	1200.00	1214.70	1208.56	19752	238.72	3266	9197	46.56
EXCEL	BE	19-Apr-2024	0.55	0.55	0.55	0.50	0.50	0.50	0.52	3139019	16.42	2966	-	-
EXCELINDUS	EQ	19-Apr-2024	901.05	890.00	896.85	870.00	881.95	879.30	885.12	19576	173.27	3440	8254	42.16
EXICOM	EQ	19-Apr-2024	294.90	286.70	303.95	284.05	289.00	291.80	294.77	7772647	22911.23	99700	1364718	17.56
EXIDEIND	EQ	19-Apr-2024	449.65	449.65	464.40	439.00	443.50	444.30	449.71	16828994	75682.31	166403	2612015	15.52
EXPLEOSOL	EQ	19-Apr-2024	1290.90	1271.00	1339.95	1271.00	1318.00	1328.25	1310.38	18480	242.16	3327	8994	48.67
EXXARO	EQ	19-Apr-2024	96.85	96.00	97.15	94.85	96.45	96.80	96.43	20579	19.85	491	11504	55.90
FACT	EQ	19-Apr-2024	652.70	647.95	650.95	630.00	643.20	641.75	641.33	205796	1319.83	12787	57180	27.78
FAIRCHEMOR	EQ	19-Apr-2024	1280.05	1277.25	1299.40	1255.00	1265.35	1273.90	1283.98	11549	148.29	3304	5945	51.48
FAZE3Q	EQ	19-Apr-2024	379.00	379.55	395.20	372.15	382.00	384.40	386.69	20955	81.03	1571	9838	46.95
FCL	EQ	19-Apr-2024	372.15	366.00	369.00	359.10	367.00	366.75	364.86	280206	1022.37	13111	109551	39.10
FCONSUMER	BE	19-Apr-2024	0.95	0.95	0.95	0.90	0.95	0.95	0.92	2689247	24.81	1770	-	-
FCSSOFT	EQ	19-Apr-2024	4.00	3.80	3.95	3.80	3.95	3.95	3.88	8137092	315.85	5448	3410726	41.92
FDC	EQ	19-Apr-2024	452.00	451.95	453.95	444.10	450.85	448.70	448.81	111010	498.22	7721	58523	52.72
FEDERALBNK	EQ	19-Apr-2024	152.15	151.00	153.60	148.50	151.90	151.85	150.93	10378590	15664.70	50114	4012178	38.66
FEDFINA	EQ	19-Apr-2024	123.75	123.00	124.00	120.60	122.80	122.25	122.83	214157	263.04	2822	118499	55.33
FEL	BZ	19-Apr-2024	0.75	0.70	0.75	0.70	0.75	0.75	0.71	104247	0.74	95	-	-
FELDVR	BE	19-Apr-2024	5.00	5.00	5.00	4.75	4.95	4.95	4.98	1078	0.05	16	-	-
FELIX	ST	19-Apr-2024	321.30	323.00	323.95	323.00	323.50	323.50	323.36	26000	84.07	23	24000	92.31
FIBERWEB	EQ	19-Apr-2024	35.95	34.70	35.60	34.15	35.30	35.20	35.13	37863	13.30	409	22988	60.71
FIDEL	SM	19-Apr-2024	107.25	110.00	112.80	110.00	112.80	112.75	111.59	7000	7.81	5	7000	100.00
FIEMIND	EQ	19-Apr-2024	1133.95	1119.50	1141.40	1106.00	1135.00	1134.45	1124.52	63199	710.69	10145	36843	58.30
FILATEX	EQ	19-Apr-2024	57.80	56.95	58.75	56.00	58.00	57.90	57.60	1925659	1109.09	6117	694363	36.06
FINCABLES	EQ	19-Apr-2024	984.45	970.00	979.00	965.40	968.00	970.45	972.64	82339	800.86	8789	38470	46.72
FINEORG	EQ	19-Apr-2024	4294.70	4257.80	4330.00	4213.10	4314.95	4296.05	4288.67	21644	928.24	5068	11814	54.58
FINIETF	EQ	19-Apr-2024	23.21	23.00	23.30	22.83	23.30	23.23	23.07	60573	13.98	655	27102	44.74
FINOPB	EQ	19-Apr-2024	288.00	286.70	293.65	280.25	292.00	288.90	289.80	81853	237.21	4081	37198	45.44
FINPIPE	EQ	19-Apr-2024	253.90	249.50	255.90	246.10	252.05	252.05	252.12	588646	1484.08	18537	260048	44.18
FIVESTAR	EQ	19-Apr-2024	688.90	684.00	699.00	676.55	689.00	691.85	687.97	153514	1056.13	17167	58636	38.20
FLAIR	EQ	19-Apr-2024	315.55	310.90	316.00	307.00	312.45	311.80	311.73	172880	538.93	7311	86792	50.20
FLEXITUFF	BE	19-Apr-2024	36.35	37.90	37.90	35.25	36.00	35.95	35.65	8634	3.08	55	-	-
FLFL	BZ	19-Apr-2024	1.95	1.95	2.00	1.85	1.95	1.90	1.93	73574	1.42	102	-	-
FLUOROCHEM	EQ	19-Apr-2024	3598.60	3590.00	3638.95	3555.00	3585.05	3598.15	3602.35	227600	8198.95	17956	141087	61.99
FMCGIETF	EQ	19-Apr-2024	550.56	550.00	552.83	540.00	551.00	551.66	549.26	14405	79.12	792	9939	69.00
FMGOETZE	EQ	19-Apr-2024	374.90	372.00	379.50	366.65	375.25	374.70	374.64	100499	376.51	6929	51955	51.70
FMNL	BE	19-Apr-2024	6.35	6.25	6.25	6.25	6.25	6.25	6.25	13082	0.82	25	-	-
FOCE	SM	19-Apr-2024	830.00	835.00	835.00	835.00	835.00	835.00	835.00	200	1.67	1	200	100.00
FOCUS	EQ	19-Apr-2024	178.60	178.85	182.60	168.30	173.50	173.70	174.19	328735	572.62	12268	103675	31.54
FONEBOX	SM	19-Apr-2024	142.45	136.00	136.00	136.00	136.00	136.00	136.00	2000	2.72	1	2000	100.00
FOODSIN	EQ	19-Apr-2024	165.90	162.20	174.75	161.90	172.00	170.90	169.65	1315557	2231.89	24051	414042	31.47
FORCEMOT	EQ	19-Apr-2024	8066.10	7904.90	9488.00	7893.85	9425.05	9313.85	8934.77	393324	35142.58	66926	74030	18.82
FORTIS	EQ	19-Apr-2024	436.05	436.05	436.05	425.00	430.30	430.20	431.27	442141	1906.80	19102	249873	56.51
FOSECOIND	EQ	19-Apr-2024	3321.40	3310.55	3457.00	3263.05	3413.30	3441.95	3396.80	6421	218.11	1364	3909	60.88
FROG	SM	19-Apr-2024	173.90	173.90	174.00	170.00	173.60	173.60	171.76	10800	18.55	26	8400	77.78
FSC	BZ	19-Apr-2024	6.45	6.55	6.60	6.15	6.60	6.25	6.32	122194	7.73	126	-	-
FSL	EQ	19-Apr-2024	197.85	195.00	199.70	193.40	197.95	197.15	197.07	833281	1642.11	19011	258867	31.07
FUSION	EQ	19-Apr-2024	476.65	476.60	476.60	466.05	467.00	467.60	469.78	153639	721.77	12638	104074	67.74
GABRIEL	EQ	19-Apr-2024	352.25	348.00	349.95	339.30	343.00	343.95	344.76	172649	595.22	10377	91265	52.86
GAEL	EQ	19-Apr-2024	163.75	162.00	163.30	160.85	161.25	161.70	162.14	334294	542.01	8964	187496	56.09
GAIL	EQ	19-Apr-2024	203.55	203.00	204.00	197.25	202.10	201.95	201.31	22533995	45363.14	103901	7865791	34.91
GALAXYSURF	EQ	19-Apr-2024	2609.80	2592.05	2633.95	2550.05	2598.00	2602.15	2602.31	13840	360.16	3467	7593	54.86
GALLANTT	BE	19-Apr-2024	238.75	238.00	250.65	227.25	250.65	250.65	245.67	256962	631.27	1315	-	-
GANDHAR	EQ	19-Apr-2024	215.90	215.00	219.25	211.50	216.30	216.20	215.12	249833	537.45	7937	101646	40.69
GANDHITUBE	EQ	19-Apr-2024	733.90	733.40	745.20	720.00	744.90	732.75	729.86	2790	20.36	467	1410	50.54
GANECOS	EQ	19-Apr-2024	1032.50	1029.95	1058.00	1015.05	1047.00	1044.40	1041.62	45644	475.44	5855	26854	58.83
GANESHBE	EQ	19-Apr-2024	166.75	166.00	174.10	163.00	174.00	173.10	169.95	301720	512.76	8357	192166	63.69
GANESHHOUC	EQ	19-Apr-2024	769.50	738.05	770.00	733.55	753.80	751.80	747.31	68847	514.50	3614	39979	58.07
GANGAFORGE	BE	19-Apr-2024	9.05	8.90	8.90	8.90	8.90	8.90	8.90	78310	6.97	238	-	-
GANGESSECU	EQ	19-Apr-2024	136.35	135.15	139.00	133.30	135.60	137.65	136.03	27424	37.30	1203	11828	43.13
GARFIBRES	EQ	19-Apr-2024	3275.05	3262.00	3290.00	3225.05	3231.00	3252.05	3260.41	6938	226.21	2498	3433	49.48
GATECH	BE	19-Apr-2024	1.25	1.25	1.25	1.20	1.25	1.25	1.24	63790	0.79	75	-	-
GATECHDVR	BE	19-Apr-2024	3.45	3.40	3.40	3.40	3.40	3.40	3.40	4573	0.16	52	-	-
GATEWAY	EQ	19-Apr-2024	105.70	104.20	105.00	102.25	102.45	102.60	103.31	885054	914.36	8637	532355	60.15
GAYAHWS	BE	19-Apr-2024	0.85	0.85	0.90	0.85	0.90	0.90	0.86	19063	0.16	28	-	-
GEECEE	EQ	19-Apr-2024	274.55	272.10	286.40	272.05	280.50	279.55	278.29	8511	23.69	458	4301	50.53
GEEKAYWIRE	EQ	19-Apr-2024	111.00	106.00	110.00	103.05	108.45	107.70	107.27	169043	181.34	2064	105154	62.21
GENCON	EQ	19-Apr-2024	41.55	41.35	42.30	40.20	41.65	41.60	41.39	26540	10.99	319	14036	52.89
GENESYS	EQ	19-Apr-2024	613.70	597.05	623.40	591.75	610.00	606.70	610.83	199712	1219.89	14344	79340	39.73
GENSOL	EQ	19-Apr-2024	902.85	865.00	900.00	865.00	889.00	884.35	885.73	151313	1340.23	8041	83413	55.13
GENUSPAPER	EQ	19-Apr-2024	19.20	19.25	19.45	18.80	19.25	19.20	19.14	514812	98.52	2034	186626	36.25
GENUSPOWER	EQ	19-Apr-2024	292.95	285.05	307.00	283.00	301.00	301.65	299.11	1852093	5539.76	17020	997816	53.88
GEOJITFSL	EQ	19-Apr-2024	79.00	77.15	80.45	76.95	79.00	79.20	78.63	606042	476.54	4476	242279	39.98
GEPIL	EQ	19-Apr-2024	316.15	313.50	323.90	303.75	313.40	312.70	314.74	277184	872.42	7724	109085	39.35
GESHIP	EQ	19-Apr-2024	1022.50	1000.00	1034.45	993.00	1005.50	1008.90	1018.81	415609	4234.28	24318	208009	50.05
GET&D	BE	19-Apr-2024	927.50	912.40	972.00	912.40	960.00	951.75	948.34	161858	1534.97	2483	-	-
GFLLIMITED	EQ	19-Apr-2024	79.60	78.95	80.15	77.05	79.45	79.35	79.05	113748	89.92	1471	69088	60.74
GHCL	EQ	19-Apr-2024	501.80	500.50	512.00	500.40	505.00	504.70	506.15	187110	947.06	10264	71550	38.24
GHCLTEXTIL	EQ	19-Apr-2024	81.75	81.10	82.40	80.65	81.00	81.20	81.38	183309	149.17	1431	100736	54.95
GICHSGFIN	EQ	19-Apr-2024	208.70	205.30	213.50	203.15	210.35	212.00	208.75	208191	434.59	6070	94912	45.59
GICL	SM	19-Apr-2024	44.65	42.50	46.85	42.45	46.85	46.85	43.71	21000	9.18	7	12000	57.14
GICRE	EQ	19-Apr-2024	331.05	327.95	327.95	320.15	325.00	324.60	324.82	622768	2022.86	16445	188623	30.29
GILLANDERS	BE	19-Apr-2024	81.00	79.40	80.00	79.40	80.00	80.00	79.42	10851	8.62	25	-	-
GILLETTE	EQ	19-Apr-2024	6488.40	6450.00	6492.65	6407.15	6430.00	6445.45	6447.40	4030	259.83	1303	2111	52.38
GILT5YBEES	EQ	19-Apr-2024	55.27	56.95	56.95	55.05	55.15	55.17	55.12	165181	91.04	397	135999	82.33
GINNIFILA	EQ	19-Apr-2024	33.80	34.00	34.75	33.60	34.25	34.05	34.09	40282	13.73	255	27120	67.33
GIPCL	EQ	19-Apr-2024	177.85	173.95	179.05	171.25	178.50	177.40	175.59	333271	585.17	11520	160452	48.14
GIRIRAJ	ST	19-Apr-2024	510.45	510.45	510.45	510.45	510.45	510.45	510.45	500	2.55	1	500	100.00
GKWLIMITED	EQ	19-Apr-2024	2664.25	2759.70	2768.00	2531.05	2531.05	2531.05	2595.12	11757	305.11	911	7142	60.75
GLAND	EQ	19-Apr-2024	1764.40	1740.05	1779.70	1736.00	1760.00	1763.60	1760.27	96212	1693.60	14523	47678	49.56
GLAXO	EQ	19-Apr-2024	1888.15	1878.15	1878.20	1854.00	1863.80	1871.20	1867.90	49219	919.36	7520	30505	61.98
GLENMARK	EQ	19-Apr-2024	1041.80	1032.00	1039.45	1020.15	1030.00	1026.40	1030.33	762705	7858.38	21901	460978	60.44
GLFL	BE	19-Apr-2024	9.60	9.65	9.65	9.40	9.40	9.40	9.54	266	0.03	11	-	-
GLOBAL	BE	19-Apr-2024	244.15	240.00	243.95	231.95	241.00	241.30	235.22	51281	120.63	1018	-	-
GLOBALPET	SM	19-Apr-2024	99.50	96.15	96.15	96.15	96.15	96.15	96.15	1500	1.44	1	1500	100.00
GLOBALVECT	BE	19-Apr-2024	183.65	192.80	192.80	192.80	192.80	192.80	192.80	21396	41.25	149	-	-
GLOBE	BE	19-Apr-2024	3.60	3.60	3.75	3.60	3.75	3.75	3.71	822360	30.47	727	-	-
GLOBUSSPR	EQ	19-Apr-2024	761.15	736.05	772.65	736.05	767.00	769.05	758.84	125347	951.18	11444	50572	40.35
GLS	EQ	19-Apr-2024	800.00	790.00	811.60	777.95	797.10	802.65	798.70	76777	613.22	6073	42811	55.76
GMBREW	EQ	19-Apr-2024	758.50	750.00	756.50	738.65	748.45	750.50	747.95	75766	566.69	5839	36302	47.91
GMDCLTD	EQ	19-Apr-2024	383.90	379.80	391.35	373.60	387.00	387.95	382.59	1818098	6955.92	29812	452155	24.87
GMMPFAUDLR	EQ	19-Apr-2024	1422.00	1400.00	1431.25	1392.00	1404.00	1412.20	1413.60	86365	1220.86	8677	42452	49.15
GMRINFRA	EQ	19-Apr-2024	80.00	78.70	81.25	78.25	80.70	80.65	80.11	17239317	13811.14	39378	3662907	21.25
GMRP&UI	EQ	19-Apr-2024	54.50	54.10	57.20	52.85	57.20	57.20	55.43	2930839	1624.44	4677	2262043	77.18
GNA	EQ	19-Apr-2024	406.20	400.40	403.60	397.00	402.80	401.80	400.30	59394	237.75	4453	32328	54.43
GNFC	EQ	19-Apr-2024	672.35	672.45	685.00	659.00	682.60	682.35	674.11	729328	4916.45	16107	220916	30.29
GOACARBON	EQ	19-Apr-2024	898.50	864.35	894.50	861.00	885.00	883.65	879.23	90783	798.19	9281	30347	33.43
GOCLCORP	EQ	19-Apr-2024	438.90	436.00	442.00	425.40	438.00	436.55	434.56	67874	294.95	6492	31007	45.68
GOCOLORS	EQ	19-Apr-2024	1155.55	1150.00	1174.95	1145.80	1155.00	1163.55	1159.44	13097	151.85	2581	5265	40.20
GODFRYPHLP	EQ	19-Apr-2024	2998.05	2978.00	3069.30	2960.00	3060.00	3058.70	3023.16	46517	1406.28	10116	12174	26.17
GODHA	BE	19-Apr-2024	0.70	0.75	0.75	0.70	0.75	0.70	0.74	4606000	33.89	2421	-	-
GODREJAGRO	EQ	19-Apr-2024	547.05	540.00	554.85	537.65	546.15	546.45	545.96	157018	857.26	10585	81146	51.68
GODREJCP	EQ	19-Apr-2024	1162.75	1162.70	1175.45	1140.05	1167.00	1168.85	1156.84	927227	10726.56	39039	565393	60.98
GODREJIND	EQ	19-Apr-2024	837.20	830.00	848.30	823.50	830.00	829.65	834.77	78856	658.27	8833	28950	36.71
GODREJPROP	EQ	19-Apr-2024	2537.60	2518.00	2527.00	2477.00	2501.50	2500.90	2500.53	511488	12789.92	31753	232785	45.51
GOENKA	BZ	19-Apr-2024	0.90	0.90	0.95	0.85	0.95	0.90	0.91	763021	6.92	107	-	-
GOKEX	EQ	19-Apr-2024	807.75	818.90	828.45	800.00	807.00	809.40	810.77	210628	1707.71	19448	63488	30.14
GOKUL	BE	19-Apr-2024	39.85	40.30	40.30	38.50	39.65	39.90	39.81	22731	9.05	167	-	-
GOKULAGRO	EQ	19-Apr-2024	112.75	112.15	114.90	109.00	113.60	113.80	113.08	168196	190.20	2375	101826	60.54
GOLD1	EQ	19-Apr-2024	62.16	62.21	62.69	62.21	62.50	62.55	62.57	1088626	681.20	1649	1018871	93.59
GOLDBEES	EQ	19-Apr-2024	61.96	62.35	62.59	61.25	62.20	62.24	62.31	6921253	4312.60	25368	4995929	72.18
GOLDCASE	EQ	19-Apr-2024	11.74	11.93	11.94	11.72	11.80	11.78	11.80	322344	38.03	941	287847	89.30
GOLDETF	EQ	19-Apr-2024	72.69	72.75	74.10	71.68	72.50	72.74	72.87	1438760	1048.47	2301	1318930	91.67
GOLDETFADD	EQ	19-Apr-2024	72.59	72.99	73.70	72.40	72.40	72.74	72.76	32344	23.53	146	31345	96.91
GOLDIAM	EQ	19-Apr-2024	171.40	170.90	174.45	169.05	171.80	171.55	171.77	258731	444.43	3772	103077	39.84
GOLDIETF	EQ	19-Apr-2024	63.76	65.27	65.27	63.66	63.99	63.97	64.12	884141	566.91	4501	606170	68.56
GOLDSHARE	EQ	19-Apr-2024	62.30	62.80	62.85	62.35	62.50	62.45	62.43	2536470	1583.48	899	2442290	96.29
GOLDSTAR	SM	19-Apr-2024	14.10	14.10	14.10	13.90	14.00	14.00	14.00	56250	7.88	5	56250	100.00
GOLDTECH	EQ	19-Apr-2024	129.70	127.95	132.00	125.00	127.80	127.90	128.32	22075	28.33	915	14450	65.46
GOODLUCK	EQ	19-Apr-2024	919.20	910.90	974.40	866.60	925.10	929.00	921.40	100392	925.02	13443	42463	42.30
GOPAL	EQ	19-Apr-2024	313.75	313.95	319.00	308.20	314.45	315.00	314.67	133659	420.58	6017	64520	48.27
GOYALALUM	BE	19-Apr-2024	9.10	9.00	9.00	8.95	8.95	8.95	8.98	80272	7.21	220	-	-
GOYALSALT	SM	19-Apr-2024	189.00	182.10	198.00	182.10	197.30	197.45	194.14	57000	110.66	19	48000	84.21
GPIL	EQ	19-Apr-2024	843.15	830.00	880.00	829.00	869.90	870.05	862.84	1060876	9153.68	51076	347861	32.79
GPPL	EQ	19-Apr-2024	204.10	199.60	206.35	198.05	204.00	204.80	203.25	2918548	5932.03	32580	1029898	35.29
GPTHEALTH	EQ	19-Apr-2024	170.35	167.10	171.40	166.20	170.00	169.95	168.83	167911	283.48	6129	50000	29.78
GPTINFRA	EQ	19-Apr-2024	177.00	177.00	177.00	168.10	172.00	172.30	172.49	57553	99.27	2900	29568	51.38
GRANULES	EQ	19-Apr-2024	414.65	411.00	413.55	404.40	409.40	411.35	410.10	588576	2413.74	14046	220993	37.55
GRAPHISAD	SM	19-Apr-2024	46.15	46.15	47.30	45.95	47.25	47.25	46.70	15600	7.29	13	10800	69.23
GRAPHITE	EQ	19-Apr-2024	670.35	665.00	683.00	650.20	673.40	673.50	668.32	2581730	17254.34	46575	587155	22.74
GRASIM	EQ	19-Apr-2024	2226.05	2220.00	2290.75	2201.35	2266.90	2273.15	2256.84	1061064	23946.56	85049	402862	37.97
GRASIMPP	E1	19-Apr-2024	976.75	975.00	1030.05	963.50	1020.00	1019.40	1009.33	13943	140.73	643	8669	62.17
GRAVITA	EQ	19-Apr-2024	986.00	964.15	980.95	950.15	966.00	969.15	970.70	116854	1134.31	5647	86110	73.69
GREAVESCOT	EQ	19-Apr-2024	131.05	129.10	132.70	128.00	131.15	131.80	130.46	722422	942.46	6949	293647	40.65
GREENCHEF	SM	19-Apr-2024	79.75	79.00	87.00	78.00	85.15	84.60	82.83	48800	40.42	57	37600	77.05
GREENLAM	EQ	19-Apr-2024	555.80	557.90	594.75	551.55	570.00	574.30	569.87	42672	243.17	5129	14759	34.59
GREENPANEL	EQ	19-Apr-2024	317.50	317.50	318.70	310.95	315.00	316.35	315.84	102059	322.34	7225	53401	52.32
GREENPLY	EQ	19-Apr-2024	257.20	257.10	266.50	251.80	266.25	264.90	261.12	333218	870.10	12684	182306	54.71
GREENPOWER	BE	19-Apr-2024	21.00	20.35	21.50	20.00	20.85	20.50	20.53	3023268	620.78	9092	-	-
GRINDWELL	EQ	19-Apr-2024	2034.35	2034.35	2063.45	2011.70	2040.00	2041.30	2041.04	77486	1581.52	7140	66646	86.01
GRINFRA	EQ	19-Apr-2024	1324.80	1300.20	1335.55	1290.00	1320.95	1321.40	1314.20	45470	597.57	3910	20457	44.99
GRMOVER	EQ	19-Apr-2024	134.65	133.00	136.50	130.80	135.05	134.70	134.53	274055	368.69	3363	181969	66.40
GROBTEA	EQ	19-Apr-2024	916.35	915.00	939.80	915.00	938.80	933.90	925.16	726	6.72	122	579	79.75
GRPLTD	EQ	19-Apr-2024	6503.60	6553.05	6620.80	6490.05	6500.00	6500.60	6506.31	368	23.94	69	311	84.51
GRSE	EQ	19-Apr-2024	864.65	850.00	886.00	848.60	870.00	870.45	872.64	876663	7650.14	36647	137133	15.64
GRWRHITECH	EQ	19-Apr-2024	1713.75	1670.05	1715.00	1650.30	1697.20	1694.05	1686.90	15740	265.52	4463	9192	58.40
GSEC10YEAR	EQ	19-Apr-2024	25.75	23.69	25.77	23.69	25.75	25.74	25.10	3722	0.93	23	3553	95.46
GSEC5IETF	EQ	19-Apr-2024	55.12	55.21	55.57	55.21	55.22	55.47	55.22	473	0.26	21	452	95.56
GSFC	EQ	19-Apr-2024	223.70	222.00	224.50	216.00	222.10	222.65	220.28	2093619	4611.81	26762	727569	34.75
GSLSU	EQ	19-Apr-2024	218.40	219.00	219.05	208.00	216.40	215.35	213.98	64826	138.72	1625	29207	45.05
GSPL	EQ	19-Apr-2024	385.85	380.00	385.10	374.25	378.30	377.65	379.52	763420	2897.36	22109	368763	48.30
GSS	BE	19-Apr-2024	134.45	133.00	141.15	132.50	141.15	141.15	139.05	16949	23.57	190	-	-
GSTL	SM	19-Apr-2024	48.05	46.40	48.00	46.05	47.80	47.15	46.72	13000	6.07	13	8000	61.54
GTECJAINX	BE	19-Apr-2024	85.45	85.45	85.45	85.45	85.45	85.45	85.45	1	0.00	1	-	-
GTL	BE	19-Apr-2024	10.40	10.20	10.20	10.20	10.20	10.20	10.20	57049	5.82	180	-	-
GTLINFRA	EQ	19-Apr-2024	1.75	1.75	1.80	1.70	1.80	1.75	1.75	97135371	1696.18	12301	53258426	54.83
GTPL	EQ	19-Apr-2024	184.60	181.00	181.00	171.90	178.50	177.05	178.60	110776	197.85	4992	39933	36.05
GUFICBIO	EQ	19-Apr-2024	305.55	305.40	305.40	295.00	295.25	296.55	298.40	157093	468.77	6310	98970	63.00
GUJALKALI	EQ	19-Apr-2024	802.15	786.00	804.00	785.00	797.50	796.35	795.66	57148	454.70	6820	23814	41.67
GUJAPOLLO	BE	19-Apr-2024	262.50	267.90	267.90	252.50	266.50	262.20	262.95	4857	12.77	91	-	-
GUJGASLTD	EQ	19-Apr-2024	553.35	552.00	552.00	535.20	545.00	546.25	542.30	1087066	5895.13	35235	217196	19.98
GUJRAFFIA	BE	19-Apr-2024	35.95	36.00	36.00	34.50	35.00	35.15	34.94	6455	2.26	56	-	-
GULFOILLUB	EQ	19-Apr-2024	986.50	986.50	1004.00	951.00	989.75	992.45	980.75	166611	1634.04	18293	85696	51.43
GULFPETRO	EQ	19-Apr-2024	66.35	65.05	66.60	64.50	65.50	65.35	65.52	111782	73.24	2038	47846	42.80
GULPOLY	EQ	19-Apr-2024	206.45	205.10	205.50	200.25	205.50	204.00	202.80	100533	203.88	4852	48984	48.72
GVKPIL	EQ	19-Apr-2024	10.85	10.75	10.75	10.45	10.70	10.65	10.61	2527394	268.19	4812	1554695	61.51
GVPTECH	EQ	19-Apr-2024	12.80	13.10	13.10	12.20	12.70	12.80	12.74	79682	10.15	349	56122	70.43
HAL	EQ	19-Apr-2024	3677.15	3660.00	3761.15	3621.00	3750.00	3751.30	3710.27	2256325	83715.78	137253	698213	30.94
HAPPSTMNDS	EQ	19-Apr-2024	808.90	800.00	822.10	795.00	812.00	812.35	812.11	302830	2459.30	24950	115909	38.28
HAPPYFORGE	EQ	19-Apr-2024	935.50	926.95	928.60	905.50	918.10	920.50	919.29	89293	820.86	7069	58451	65.46
HARDWYN	EQ	19-Apr-2024	31.85	31.85	32.00	31.20	31.50	31.40	31.51	255861	80.61	1692	142319	55.62
HARIOMPIPE	EQ	19-Apr-2024	555.60	550.00	563.55	535.10	560.90	559.50	545.90	137708	751.75	10197	65163	47.32
HARRMALAYA	EQ	19-Apr-2024	163.85	161.00	166.50	161.00	164.35	164.80	164.04	13693	22.46	438	8063	58.88
HARSHA	EQ	19-Apr-2024	417.60	410.00	428.20	410.00	415.65	416.80	420.58	151905	638.88	13987	46986	30.93
HATHWAY	EQ	19-Apr-2024	22.00	21.85	22.40	21.60	22.10	22.10	22.07	13855234	3057.82	13670	5119803	36.95
HATSUN	EQ	19-Apr-2024	994.05	994.05	1002.50	975.00	1002.50	997.90	994.38	15591	155.03	2380	10166	65.20
HAVELLS	EQ	19-Apr-2024	1493.70	1472.25	1516.20	1453.95	1496.15	1501.70	1489.64	628014	9355.14	44101	249355	39.71
HAVISHA	BE	19-Apr-2024	2.45	2.35	2.50	2.35	2.45	2.40	2.41	30407	0.73	95	-	-
HBLPOWER	EQ	19-Apr-2024	455.15	445.00	460.00	441.65	451.40	450.80	449.20	907164	4075.00	32990	432720	47.70
HBSL	EQ	19-Apr-2024	93.15	90.50	94.90	90.05	93.00	93.85	92.33	19475	17.98	328	12327	63.30
HCC	EQ	19-Apr-2024	35.30	34.80	36.20	34.35	35.20	35.30	35.14	9186337	3228.17	16247	4088136	44.50
HCG	EQ	19-Apr-2024	369.95	369.55	370.00	362.30	368.00	368.45	367.05	71212	261.39	2993	50958	71.56
HCL-INSYS	EQ	19-Apr-2024	19.25	18.65	19.45	18.60	19.15	19.20	19.12	424534	81.18	1385	288188	67.88
HCLTECH	EQ	19-Apr-2024	1466.85	1442.00	1455.50	1435.00	1449.90	1447.50	1446.26	5219506	75487.66	204044	3556402	68.14
HDFCAMC	EQ	19-Apr-2024	3772.40	3768.05	3768.05	3645.05	3708.00	3708.45	3696.05	486522	17982.11	41750	180078	37.01
HDFCBANK	EQ	19-Apr-2024	1494.70	1486.55	1534.95	1480.25	1534.20	1531.30	1514.56	17288217	261840.18	385294	9542891	55.20
HDFCBSE500	EQ	19-Apr-2024	32.98	33.18	33.29	32.64	33.21	33.18	33.02	10911	3.60	254	6452	59.13
HDFCGOLD	EQ	19-Apr-2024	63.87	64.39	64.39	63.88	64.12	64.11	64.10	1234417	791.30	2651	974773	78.97
HDFCGROWTH	EQ	19-Apr-2024	108.70	110.00	110.00	106.77	107.64	107.73	107.41	6689	7.18	205	5999	89.68
HDFCLIFE	EQ	19-Apr-2024	605.65	600.00	604.40	581.10	601.15	601.55	596.18	10243493	61069.29	163051	6254300	61.06
HDFCLIQUID	EQ	19-Apr-2024	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	499	4.99	12	348	69.74
HDFCLOWVOL	EQ	19-Apr-2024	17.71	18.15	18.15	17.55	17.70	17.71	17.67	38063	6.73	222	34160	89.75
HDFCMID150	EQ	19-Apr-2024	18.26	18.14	18.35	17.97	18.35	18.25	18.08	246335	44.54	1209	141994	57.64
HDFCMOMENT	EQ	19-Apr-2024	31.14	31.15	32.15	30.49	31.70	31.02	30.68	293383	90.01	1378	204326	69.64
HDFCNEXT50	EQ	19-Apr-2024	62.69	62.01	62.49	61.33	62.32	62.39	61.86	43043	26.63	412	22583	52.47
HDFCNIF100	EQ	19-Apr-2024	23.05	23.05	23.22	22.80	23.21	23.11	22.95	109512	25.13	452	89670	81.88
HDFCNIFBAN	EQ	19-Apr-2024	47.55	47.06	48.15	47.06	47.97	48.06	47.70	49610	23.66	211	36189	72.95
HDFCNIFIT	EQ	19-Apr-2024	34.23	34.00	35.20	33.60	34.05	34.05	33.93	148142	50.27	518	112318	75.82
HDFCNIFTY	EQ	19-Apr-2024	241.12	241.00	243.90	238.91	243.90	242.80	240.95	113549	273.59	784	83153	73.23
HDFCPSUBK	EQ	19-Apr-2024	69.45	68.75	69.54	68.01	69.24	69.49	68.83	15808	10.88	165	7894	49.94
HDFCPVTBAN	EQ	19-Apr-2024	23.70	23.52	24.02	23.52	24.02	23.98	23.80	35019	8.33	218	29640	84.64
HDFCQUAL	EQ	19-Apr-2024	51.23	51.01	51.26	50.42	51.24	51.24	50.74	14464	7.34	108	9028	62.42
HDFCSENSEX	EQ	19-Apr-2024	80.10	79.50	81.92	79.10	81.00	80.74	79.87	45620	36.44	483	42181	92.46
HDFCSILVER	EQ	19-Apr-2024	82.11	82.11	83.84	81.01	83.75	81.85	81.79	340623	278.60	793	291466	85.57
HDFCSML250	EQ	19-Apr-2024	152.53	151.99	152.73	149.05	152.12	152.30	151.13	354654	535.98	5407	194733	54.91
HDFCVALUE	EQ	19-Apr-2024	122.08	122.08	122.99	120.83	122.60	122.49	121.88	7783	9.49	179	7183	92.29
HDIL	BZ	19-Apr-2024	4.40	4.60	4.60	4.25	4.60	4.60	4.59	485054	22.26	371	-	-
HEADSUP	EQ	19-Apr-2024	13.75	13.85	14.20	13.15	13.45	13.50	13.73	107242	14.72	693	50957	47.52
HEALTHADD	EQ	19-Apr-2024	116.48	116.33	116.83	115.77	116.83	116.49	116.32	1462	1.70	21	1403	95.96
HEALTHIETF	EQ	19-Apr-2024	118.67	118.67	119.74	117.02	118.23	118.31	118.07	31234	36.88	718	24220	77.54
HEALTHY	EQ	19-Apr-2024	11.93	11.84	12.10	11.60	12.10	11.85	11.86	454055	53.86	2070	417086	91.86
HECPROJECT	EQ	19-Apr-2024	85.60	85.75	85.75	83.30	84.70	84.70	84.95	7659	6.51	116	6492	84.76
HEG	EQ	19-Apr-2024	2459.10	2437.95	2495.00	2395.00	2452.50	2459.80	2449.28	629501	15418.27	36359	111076	17.65
HEIDELBERG	EQ	19-Apr-2024	196.95	196.00	197.00	193.05	197.00	195.90	195.04	84789	165.37	4919	40557	47.83
HEMIPROP	EQ	19-Apr-2024	200.60	195.00	198.35	181.05	195.20	195.65	195.53	730859	1429.06	15144	321833	44.03
HERANBA	EQ	19-Apr-2024	319.80	318.00	319.80	310.05	313.00	313.80	314.09	56253	176.69	4154	31446	55.90
HERCULES	EQ	19-Apr-2024	497.15	489.25	500.00	482.40	495.00	496.20	492.15	46876	230.70	5512	16417	35.02
HERITGFOOD	EQ	19-Apr-2024	310.00	301.00	315.95	301.00	312.00	314.35	311.47	314249	978.78	8113	164542	52.36
HEROMOTOCO	EQ	19-Apr-2024	4251.30	4251.25	4251.25	4168.15	4217.00	4213.70	4205.35	674079	28347.36	87604	318547	47.26
HESTERBIO	EQ	19-Apr-2024	1621.70	1619.20	1637.10	1603.60	1636.90	1632.90	1625.81	5591	90.90	777	4042	72.29
HEUBACHIND	EQ	19-Apr-2024	464.35	464.35	467.75	455.10	465.50	465.35	461.68	17964	82.94	2371	10309	57.39
HEXATRADEX	EQ	19-Apr-2024	148.20	148.20	149.00	145.10	148.90	147.85	147.44	5517	8.13	371	3189	57.80
HFCL	EQ	19-Apr-2024	92.30	90.80	93.00	89.55	91.75	91.80	91.47	9279741	8488.26	27730	2892414	31.17
HGINFRA	EQ	19-Apr-2024	1034.20	1013.50	1047.05	1001.25	1022.00	1025.05	1026.69	169635	1741.63	18097	74032	43.64
HGS	EQ	19-Apr-2024	831.80	823.65	830.00	816.60	828.00	824.05	823.87	15028	123.81	2191	6062	40.34
HIGREEN	SM	19-Apr-2024	191.20	189.50	193.90	184.00	185.10	186.30	188.84	76800	145.03	47	41600	54.17
HIKAL	EQ	19-Apr-2024	303.00	300.00	303.85	297.00	298.90	298.55	300.72	239703	720.83	9597	87113	36.34
HIL	EQ	19-Apr-2024	2686.95	2686.95	2699.90	2635.00	2673.05	2662.75	2674.51	8327	222.71	2211	5104	61.29
HILTON	EQ	19-Apr-2024	114.30	115.50	117.50	112.90	117.45	116.70	115.97	141174	163.71	1128	35402	25.08
HIMATSEIDE	EQ	19-Apr-2024	134.15	132.05	133.60	130.75	132.90	132.25	132.15	200412	264.85	3654	116579	58.17
HINDALCO	EQ	19-Apr-2024	612.80	609.00	616.30	600.70	613.95	614.75	610.49	6443897	39339.44	116265	3212821	49.86
HINDCOMPOS	EQ	19-Apr-2024	412.40	414.60	430.45	403.40	419.50	415.00	414.25	17516	72.56	1281	4706	26.87
HINDCON	BE	19-Apr-2024	50.15	50.15	50.45	48.60	48.65	49.05	49.54	44599	22.09	604	-	-
HINDCOPPER	EQ	19-Apr-2024	355.50	355.00	365.00	346.50	364.00	364.10	356.48	13850416	49373.44	88247	3284837	23.72
HINDMOTORS	EQ	19-Apr-2024	20.50	20.25	24.60	19.60	23.65	23.70	23.39	20416093	4775.05	27760	6588028	32.27
HINDOILEXP	EQ	19-Apr-2024	197.25	195.95	208.50	195.10	203.00	202.45	204.31	5685644	11616.29	59947	1433279	25.21
HINDPETRO	EQ	19-Apr-2024	477.30	466.90	480.50	457.75	477.60	478.40	469.47	10594361	49737.23	136296	3740362	35.31
HINDUNILVR	EQ	19-Apr-2024	2214.80	2220.00	2243.75	2196.00	2230.00	2231.60	2226.92	2337694	52058.48	141017	1377531	58.93
HINDWAREAP	EQ	19-Apr-2024	393.00	386.85	399.95	383.05	394.00	393.20	393.44	42427	166.93	5326	20095	47.36
HINDZINC	EQ	19-Apr-2024	404.95	404.00	410.10	393.20	398.00	398.70	400.97	3834728	15376.22	53243	1017204	26.53
HIRECT	EQ	19-Apr-2024	670.35	714.90	737.35	687.00	737.35	737.35	728.18	113798	828.66	2362	48729	42.82
HISARMETAL	EQ	19-Apr-2024	183.75	182.05	184.55	175.60	180.00	181.90	181.79	5434	9.88	259	3874	71.29
HITECH	EQ	19-Apr-2024	130.15	128.00	133.00	126.20	130.50	130.20	129.42	605661	783.84	7597	276141	45.59
HITECHCORP	EQ	19-Apr-2024	201.45	201.45	207.40	198.10	206.80	205.65	203.18	10689	21.72	485	6690	62.59
HITECHGEAR	EQ	19-Apr-2024	1059.10	1085.00	1165.00	1030.20	1165.00	1163.45	1111.26	346706	3852.80	19632	117066	33.77
HLEGLAS	EQ	19-Apr-2024	436.30	430.00	439.95	427.00	437.00	436.35	434.72	146955	638.85	12892	19829	13.49
HLVLTD	EQ	19-Apr-2024	28.25	27.65	28.05	27.00	28.00	27.80	27.51	880875	242.33	3425	457849	51.98
HMAAGRO	EQ	19-Apr-2024	64.55	63.00	64.00	62.50	62.50	63.00	63.19	333612	210.80	2425	188993	56.65
HMT	BZ	19-Apr-2024	60.70	59.00	61.50	58.55	59.55	60.30	59.93	18578	11.13	158	-	-
HMVL	EQ	19-Apr-2024	113.10	112.00	114.25	109.10	111.05	111.90	111.98	253829	284.24	3729	93800	36.95
HNDFDS	EQ	19-Apr-2024	499.50	495.00	501.80	491.00	499.00	495.85	496.48	43548	216.21	7302	22898	52.58
HNGSNGBEES	EQ	19-Apr-2024	256.61	254.98	254.99	251.99	252.97	253.10	253.20	99850	252.82	1567	76024	76.14
HOLMARC	SM	19-Apr-2024	108.00	109.00	110.00	109.00	110.00	110.00	109.40	9000	9.85	3	9000	100.00
HOMEFIRST	EQ	19-Apr-2024	881.30	874.95	884.60	866.20	880.00	880.25	879.51	95856	843.06	8724	73730	76.92
HOMESFY	SM	19-Apr-2024	755.05	754.90	754.90	700.00	744.00	737.95	728.20	20700	150.74	68	11400	55.07
HONASA	EQ	19-Apr-2024	382.95	377.20	392.00	374.75	389.00	387.30	383.47	310207	1189.54	23372	169808	54.74
HONAUT	EQ	19-Apr-2024	43784.80	43784.80	44499.95	43075.10	44397.00	44090.35	43880.07	4963	2177.77	2754	1362	27.44
HONDAPOWER	EQ	19-Apr-2024	2417.35	2400.00	2450.40	2384.05	2402.50	2422.95	2417.69	3849	93.06	952	1955	50.79
HOVS	EQ	19-Apr-2024	62.95	63.00	64.40	61.70	63.95	63.75	63.49	59066	37.50	598	33589	56.87
HPAL	EQ	19-Apr-2024	102.05	100.00	102.70	97.80	100.95	101.25	99.97	299449	299.35	3763	131763	44.00
HPIL	BE	19-Apr-2024	159.00	151.10	159.00	151.05	151.05	151.05	152.61	2604	3.97	72	-	-
HPL	EQ	19-Apr-2024	327.25	321.00	332.10	315.00	326.80	326.45	324.91	250173	812.85	6511	94601	37.81
HRHNEXT	SM	19-Apr-2024	33.80	33.60	33.60	33.60	33.60	33.60	33.60	3000	1.01	1	3000	100.00
HSCL	EQ	19-Apr-2024	321.85	320.00	337.65	310.35	332.95	333.55	331.52	1453688	4819.20	20266	890977	61.29
HTMEDIA	EQ	19-Apr-2024	26.65	26.60	26.80	26.10	26.50	26.60	26.46	318524	84.29	1507	180829	56.77
HUBTOWN	BE	19-Apr-2024	132.45	130.90	131.30	125.85	125.85	127.25	127.67	394620	503.82	1513	-	-
HUDCO	EQ	19-Apr-2024	193.20	192.00	197.70	188.90	194.65	194.90	194.30	12272559	23845.15	70354	2478928	20.20
HUDCO	N2	19-Apr-2024	1082.27	1081.10	1087.50	1081.10	1085.32	1085.49	1086.21	1535	16.67	18	1435	93.49
HUDCO	N5	19-Apr-2024	1079.46	1065.00	1082.00	1065.00	1082.00	1082.00	1073.25	200	2.15	3	100	50.00
HUDCO	N8	19-Apr-2024	1148.40	1125.00	1148.00	1125.00	1141.00	1141.00	1143.08	325	3.72	11	323	99.38
HUDCO	N9	19-Apr-2024	1150.00	1150.00	1162.49	1150.00	1151.00	1151.00	1151.34	639	7.36	7	639	100.00
HUDCO	ND	19-Apr-2024	1168.15	1167.50	1170.00	1167.50	1170.00	1170.00	1169.09	275	3.22	4	275	100.00
HUHTAMAKI	EQ	19-Apr-2024	328.55	328.55	333.00	323.30	326.35	329.70	328.69	50790	166.94	4714	20884	41.12
HYBRIDFIN	BE	19-Apr-2024	9.30	9.15	9.15	8.85	8.90	8.90	8.95	2768	0.25	30	-	-
IBLFL	SM	19-Apr-2024	51.45	50.15	58.85	50.15	54.55	54.75	55.44	72000	39.92	36	58000	80.56
IBREALEST	EQ	19-Apr-2024	134.30	130.10	133.85	128.60	131.55	131.45	131.06	16498619	21622.28	58977	4989842	30.24
IBUCCREDIT	NB	19-Apr-2024	960.00	825.20	825.20	825.00	825.00	825.00	825.01	708	5.84	2	708	100.00
IBUCCREDIT	ND	19-Apr-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	10	0.09	1	10	100.00
IBUCCREDIT	NH	19-Apr-2024	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
IBUCCREDIT	NJ	19-Apr-2024	1052.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	40	0.43	3	40	100.00
IBUCCREDIT	NS	19-Apr-2024	1058.48	1058.48	1058.48	1058.48	1058.48	1058.48	1058.48	46	0.49	1	46	100.00
IBUCCREDIT	NZ	19-Apr-2024	950.00	901.02	901.02	901.01	901.01	901.01	901.02	50	0.45	2	50	100.00
IBULHSGFIN	AB	19-Apr-2024	970.00	930.20	930.20	930.20	930.20	930.20	930.20	2	0.02	1	2	100.00
IBULHSGFIN	AZ	19-Apr-2024	1008.99	1008.99	1009.20	1008.99	1009.20	1009.20	1009.10	20	0.20	3	20	100.00
IBULHSGFIN	BF	19-Apr-2024	1004.67	1019.00	1019.00	1000.00	1019.00	1019.00	1005.60	67	0.67	5	67	100.00
IBULHSGFIN	EQ	19-Apr-2024	167.15	164.50	166.75	162.65	164.80	164.85	165.26	5630487	9304.75	32655	2017127	35.83
IBULHSGFIN	N0	19-Apr-2024	915.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
IBULHSGFIN	NA	19-Apr-2024	980.00	975.00	975.50	973.00	975.00	975.00	975.01	620	6.05	14	614	99.03
IBULHSGFIN	NN	19-Apr-2024	1032.85	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	11	0.11	3	11	100.00
IBULHSGFIN	NT	19-Apr-2024	955.00	955.00	990.00	955.00		990.00	987.43	68	0.67	2	63	92.65
IBULHSGFIN	Y5	19-Apr-2024	973.00	975.15	975.15	975.15	975.15	975.15	975.15	50	0.49	1	50	100.00
IBULHSGFIN	YC	19-Apr-2024	950.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
IBULHSGFIN	YT	19-Apr-2024	930.00	930.00	930.00	930.00		930.00	930.00	26	0.24	1	26	100.00
IBULHSGFIN	YV	19-Apr-2024	1015.00	1020.20	1032.80	1020.20	1032.80	1032.80	1026.50	200	2.05	2	100	50.00
IBULHSGFIN	YZ	19-Apr-2024	970.35	971.94	971.94	971.94	971.94	971.94	971.94	5	0.05	1	5	100.00
IBULHSGFIN	Z2	19-Apr-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	55	0.54	1	55	100.00
IBULHSGFIN	Z9	19-Apr-2024	980.00	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	1	30	100.00
IBULHSGFIN	ZB	19-Apr-2024	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
IBULPP	E1	19-Apr-2024	74.95	74.75	74.75	71.45	72.00	72.10	72.58	1626551	1180.47	8736	1372230	84.36
ICDSLTD	BE	19-Apr-2024	39.35	39.00	39.00	39.00	39.00	39.00	39.00	3	0.00	1	-	-
ICEMAKE	EQ	19-Apr-2024	510.05	509.65	517.80	502.00	509.95	508.75	506.47	20711	104.90	2531	11918	57.54
ICICIB22	EQ	19-Apr-2024	102.13	101.99	102.67	100.16	102.27	102.31	101.68	1258780	1279.96	5455	1016904	80.78
ICICIBANK	EQ	19-Apr-2024	1055.45	1052.95	1072.00	1048.10	1068.00	1067.25	1062.04	11284433	119844.84	226385	5943916	52.67
ICICIGI	EQ	19-Apr-2024	1710.10	1710.10	1739.20	1674.60	1687.90	1689.75	1708.30	896851	15320.90	59008	257757	28.74
ICICIPRULI	EQ	19-Apr-2024	602.50	589.00	595.00	578.60	586.00	588.15	587.38	1813605	10652.67	53591	580133	31.99
ICIL	EQ	19-Apr-2024	372.65	365.05	377.45	365.05	375.60	374.75	371.90	217952	810.57	12522	112533	51.63
ICRA	EQ	19-Apr-2024	5347.60	5300.00	5307.05	5189.00	5248.00	5239.00	5269.20	9020	475.28	1624	4488	49.76
IDBI	EQ	19-Apr-2024	84.85	82.95	84.50	82.30	83.95	84.00	83.58	5800007	4847.75	18530	1991667	34.34
IDEA	EQ	19-Apr-2024	13.20	12.90	13.30	12.85	12.85	12.90	13.08	721586766	94389.93	154332	206288329	28.59
IDEAFORGE	EQ	19-Apr-2024	689.10	687.95	692.10	680.00	691.00	689.80	688.25	169771	1168.45	10578	73483	43.28
IDFC	EQ	19-Apr-2024	121.95	121.35	123.60	119.45	123.05	122.85	121.90	5396738	6578.65	23842	2545401	47.17
IDFCFIRSTB	EQ	19-Apr-2024	82.60	82.00	82.25	80.45	81.95	81.85	81.63	28627742	23369.43	71231	7834968	27.37
IDFNIFTYET	EQ	19-Apr-2024	236.76	234.10	238.28	231.79	238.19	238.19	235.20	336	0.79	123	111	33.04
IEL	EQ	19-Apr-2024	13.35	13.30	13.85	12.45	13.00	13.05	13.30	728987	96.95	2408	403488	55.35
IEX	EQ	19-Apr-2024	144.95	143.00	148.80	142.50	147.40	147.65	146.43	9692709	14192.71	101782	3012367	31.08
IFBAGRO	EQ	19-Apr-2024	455.40	453.00	457.60	451.45	457.40	454.40	453.60	3779	17.14	245	2304	60.97
IFBIND	EQ	19-Apr-2024	1498.40	1495.05	1551.60	1471.95	1523.00	1526.10	1524.37	129366	1972.02	12809	58674	45.36
IFCI	EQ	19-Apr-2024	41.95	41.10	42.15	40.30	41.40	41.30	41.32	9281163	3834.87	24256	3355482	36.15
IFCI	NH	19-Apr-2024	1030.74	1030.01	1032.00	1030.00	1032.00	1032.00	1030.55	877	9.04	5	877	100.00
IFCI	NI	19-Apr-2024	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	2400.00	850	20.40	9	850	100.00
IFGLEXPOR	EQ	19-Apr-2024	639.65	635.00	644.90	621.05	628.30	629.95	631.72	29346	185.38	1701	18917	64.46
IGARASHI	EQ	19-Apr-2024	448.30	444.20	494.50	436.05	477.00	472.75	479.38	378697	1815.41	24082	80428	21.24
IGL	EQ	19-Apr-2024	437.30	437.30	448.60	432.15	436.20	436.20	440.87	5765036	25416.58	55015	2350518	40.77
IGPL	EQ	19-Apr-2024	507.80	504.40	515.45	504.40	510.95	511.05	509.49	47984	244.47	3757	27295	56.88
IIFCL	N1	19-Apr-2024	1175.68	1295.00	1298.00	1060.00	1151.00	1151.00	1140.52	487	5.55	8	447	91.79
IIFCL	N4	19-Apr-2024	1280.00	1282.01	1285.00	1282.01	1282.11	1282.11	1284.82	508	6.53	7	508	100.00
IIFL	EQ	19-Apr-2024	419.65	415.05	417.00	401.40	407.90	406.10	409.42	1010017	4135.22	21374	573351	56.77
IIFL	N6	19-Apr-2024	990.00	984.95	984.95	984.95	984.95	984.95	984.95	60	0.59	2	60	100.00
IIFL	ND	19-Apr-2024	1529.94	1560.00	1560.00	1540.00	1560.00	1560.00	1558.97	39	0.61	6	37	94.87
IIFL	NE	19-Apr-2024	944.99	944.99	944.99	922.05	944.99	944.99	931.50	207	1.93	4	107	51.69
IIFL	NF	19-Apr-2024	929.07	925.00	930.00	925.00	928.95	928.93	928.14	1116	10.36	35	853	76.43
IIFL	NG	19-Apr-2024	1160.00	1163.00	1167.75	1151.00	1167.75	1167.75	1162.96	1215	14.13	13	1015	83.54
IIFL	NJ	19-Apr-2024	1022.20	1022.50	1022.50	1022.50	1022.50	1022.50	1022.50	75	0.77	2	75	100.00
IIFL	NK	19-Apr-2024	1204.73	1180.20	1208.00	1180.20	1208.00	1207.93	1205.41	55	0.66	3	55	100.00
IIFL	NL	19-Apr-2024	935.04	930.35	930.35	930.00	930.35	930.35	930.29	1136	10.57	13	936	82.39
IIFL	NM	19-Apr-2024	1000.00	984.00	984.00	984.00	984.00	984.00	984.00	5	0.05	1	5	100.00
IIFL	NO	19-Apr-2024	992.00	989.00	993.00	989.00	993.00	993.00	990.09	129	1.28	3	129	100.00
IIFL	NP	19-Apr-2024	1070.00	1055.88	1080.95	1055.88	1070.00	1070.00	1072.95	9	0.10	3	7	77.78
IIFL	NQ	19-Apr-2024	955.00	955.00	985.00	955.00	955.50	955.50	971.46	237	2.30	6	237	100.00
IIFL	NR	19-Apr-2024	1027.00	1025.00	1027.00	1025.00	1027.00	1027.00	1025.67	150	1.54	4	150	100.00
IIFL	NS	19-Apr-2024	906.00	890.00	913.50	890.00	903.00	903.00	905.01	193	1.75	17	193	100.00
IIFL	NV	19-Apr-2024	1019.57	1011.00	1011.20	1011.00	1011.20	1011.20	1011.07	30	0.30	2	30	100.00
IIFL	NX	19-Apr-2024	984.00	986.00	986.00	986.00	986.00	986.00	986.00	600	5.92	5	600	100.00
IIFL	NZ	19-Apr-2024	891.18	880.00	880.01	880.00	880.01	880.01	880.00	4	0.04	2	4	100.00
IIFL	Y0	19-Apr-2024	945.30	945.00	945.00	945.00	945.00	945.00	945.00	295	2.79	2	295	100.00
IIFLSEC	EQ	19-Apr-2024	141.00	138.00	139.65	135.00	139.50	138.20	137.21	635860	872.47	10096	310019	48.76
IIHFL	N4	19-Apr-2024	996.20	995.00	996.20	988.00	996.10	996.13	995.35	110	1.09	6	110	100.00
IIHFL	N5	19-Apr-2024	933.05	930.60	932.00	930.51	930.81	930.80	930.79	1909	17.77	32	1909	100.00
IIHFL	N6	19-Apr-2024	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	15	0.17	1	15	100.00
IIHFL	N9	19-Apr-2024	949.00	925.00	940.00	925.00	940.00	940.00	932.50	200	1.87	2	100	50.00
IIHFL	NC	19-Apr-2024	925.90	916.00	916.00	916.00	916.00	916.00	916.00	2	0.02	2	2	100.00
IIHFL	ND	19-Apr-2024	875.00	910.00	910.00	900.00	900.00	900.00	905.63	80	0.72	2	80	100.00
IIHFL	NE	19-Apr-2024	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	4	25	100.00
IITL	EQ	19-Apr-2024	179.55	179.60	188.00	173.55	187.00	185.50	181.67	2398	4.36	210	1721	71.77
IKIO	EQ	19-Apr-2024	290.55	288.00	295.00	286.00	292.05	292.80	289.78	150617	436.46	5694	67409	44.76
IL&FSENGG	BZ	19-Apr-2024	37.35	37.25	37.25	36.60	36.60	36.60	36.97	13475	4.98	22	-	-
IL&FSTRANS	BZ	19-Apr-2024	4.55	4.50	4.65	4.35	4.65	4.50	4.47	54759	2.45	91	-	-
IMAGICAA	EQ	19-Apr-2024	82.90	81.10	83.00	80.25	82.70	82.50	81.52	1915195	1561.27	8724	750235	39.17
IMFA	EQ	19-Apr-2024	670.30	657.60	694.95	657.60	674.00	674.90	675.75	342551	2314.79	29192	92913	27.12
IMPAL	EQ	19-Apr-2024	1025.45	1025.00	1025.00	1012.55	1020.00	1019.50	1020.38	2967	30.27	210	2722	91.74
IMPEXFERRO	BE	19-Apr-2024	3.70	3.70	3.70	3.65	3.65	3.65	3.65	7636	0.28	22	-	-
INCREDIBLE	BE	19-Apr-2024	39.55	40.35	40.35	37.75	38.70	38.50	38.13	10892	4.15	58	-	-
INDBANK	EQ	19-Apr-2024	48.05	46.60	48.10	45.55	47.95	47.30	46.65	254038	118.52	1570	90321	35.55
INDHOTEL	EQ	19-Apr-2024	593.40	585.95	598.85	579.25	596.25	597.05	589.57	3224498	19010.75	82758	1733938	53.77
INDIACEM	EQ	19-Apr-2024	221.75	218.95	225.85	217.20	224.60	224.10	222.27	2036302	4526.08	18163	495561	24.34
INDIAGLYCO	EQ	19-Apr-2024	831.35	819.95	839.00	812.05	830.00	830.35	826.82	58221	481.38	5848	26914	46.23
INDIAMART	EQ	19-Apr-2024	2539.55	2495.00	2586.10	2487.05	2521.10	2526.20	2533.26	208331	5277.57	30018	79879	38.34
INDIANB	EQ	19-Apr-2024	511.25	508.00	515.85	500.40	510.00	512.15	508.79	1043268	5308.02	29769	478972	45.91
INDIANCARD	EQ	19-Apr-2024	269.40	265.40	270.40	259.05	269.95	265.15	265.57	6427	17.07	407	3353	52.17
INDIANHUME	EQ	19-Apr-2024	268.05	263.00	266.05	256.45	264.55	263.25	262.85	71860	188.88	3740	39295	54.68
INDIASHLTR	EQ	19-Apr-2024	580.35	571.65	599.25	567.55	582.25	586.15	577.46	363131	2096.92	9078	332695	91.62
INDIFRA	SM	19-Apr-2024	37.65	35.00	36.70	35.00	35.70	35.70	35.47	20000	7.09	9	10000	50.00
INDIGO	EQ	19-Apr-2024	3590.10	3505.05	3598.00	3441.05	3565.00	3560.20	3529.07	1244645	43924.37	88681	503470	40.45
INDIGOPNTS	EQ	19-Apr-2024	1315.65	1314.95	1319.70	1287.25	1309.95	1312.25	1301.95	63705	829.41	8431	43890	68.90
INDIGRID	IV	19-Apr-2024	136.51	136.51	137.49	134.50	137.00	136.17	135.82	402340	546.46	1897	332174	82.56
INDIGRID	NB	19-Apr-2024	1060.80	1060.80	1060.80	1060.00	1060.00	1060.05	1060.43	32	0.34	7	32	100.00
INDIGRID	NJ	19-Apr-2024	1074.00	1075.00	1076.00	1075.00	1076.00	1076.00	1075.72	760	8.18	5	760	100.00
INDNIPPON	EQ	19-Apr-2024	712.25	705.05	720.65	680.00	717.00	713.15	710.08	19473	138.27	1902	9409	48.32
INDOAMIN	EQ	19-Apr-2024	135.65	135.00	140.65	131.35	138.15	139.05	136.16	199199	271.23	4579	83531	41.93
INDOBORAX	EQ	19-Apr-2024	171.70	171.10	173.90	168.95	171.20	171.30	170.99	35877	61.35	2616	15482	43.15
INDOCO	EQ	19-Apr-2024	331.85	329.00	335.70	328.50	331.30	330.90	331.58	37858	125.53	4024	14077	37.18
INDORAMA	EQ	19-Apr-2024	44.20	43.85	44.80	43.50	44.05	44.15	44.03	103779	45.70	711	52181	50.28
INDOSTAR	EQ	19-Apr-2024	247.60	244.40	256.90	240.90	249.00	250.85	251.61	167676	421.89	9328	77150	46.01
INDOTECH	EQ	19-Apr-2024	1575.40	1580.00	1732.90	1576.00	1732.90	1732.90	1675.08	297324	4980.43	13886	150933	50.76
INDOTHAI	BE	19-Apr-2024	348.10	348.10	350.00	331.55	348.00	342.15	340.00	6235	21.20	95	-	-
INDOWIND	BE	19-Apr-2024	22.30	21.35	23.25	21.30	23.00	22.55	22.02	153391	33.77	849	-	-
INDRAMEDCO	EQ	19-Apr-2024	238.45	233.00	236.75	229.00	231.55	232.65	233.10	184834	430.86	7675	93068	50.35
INDSWFTLAB	EQ	19-Apr-2024	116.55	115.00	121.65	114.35	117.60	118.60	117.80	797633	939.57	8281	331543	41.57
INDSWFTLTD	BE	19-Apr-2024	22.20	21.10	21.90	21.10	21.40	21.35	21.29	73243	15.59	365	-	-
INDTERRAIN	EQ	19-Apr-2024	74.10	73.65	74.40	72.50	73.15	73.60	73.36	145567	106.78	811	66505	45.69
INDUSINDBK	EQ	19-Apr-2024	1474.40	1466.00	1490.25	1444.40	1483.00	1482.05	1470.85	4311650	63418.09	191685	2638435	61.19
INDUSTOWER	EQ	19-Apr-2024	344.40	342.05	359.50	336.85	350.00	351.40	352.53	40376246	142337.71	282213	12477743	30.90
INFIBEAM	EQ	19-Apr-2024	33.85	33.70	33.85	32.90	33.70	33.55	33.36	30435092	10151.95	33562	9272053	30.47
INFINIUM	SM	19-Apr-2024	226.00	220.00	220.00	220.00	220.00	220.00	220.00	1000	2.20	2	1000	100.00
INFOBEAN	EQ	19-Apr-2024	394.50	390.90	395.45	377.15	387.60	383.55	387.14	21426	82.95	1852	11866	55.38
INFOLLION	SM	19-Apr-2024	199.75	199.75	200.00	194.00	199.00	199.50	198.45	12000	23.81	13	12000	100.00
INFRABEES	EQ	19-Apr-2024	863.59	863.59	866.99	830.13	862.52	862.64	856.48	19482	166.86	1155	9722	49.90
INFRAIETF	EQ	19-Apr-2024	85.09	84.50	85.56	83.55	85.30	84.99	84.77	75985	64.41	1057	31719	41.74
INFY	EQ	19-Apr-2024	1419.25	1385.00	1426.85	1378.75	1411.95	1411.25	1400.77	20603621	288609.39	491788	11459010	55.62
INGERRAND	EQ	19-Apr-2024	3977.55	3978.00	4036.90	3907.55	3939.00	3931.50	3962.85	25808	1022.73	7221	10992	42.59
INM	SM	19-Apr-2024	299.35	299.30	304.00	299.30	304.00	304.00	301.78	3600	10.86	5	3000	83.33
INNOVACAP	EQ	19-Apr-2024	478.35	472.00	480.00	467.55	468.00	470.20	472.98	28520	134.89	3268	14350	50.32
INNOVANA	SM	19-Apr-2024	501.50	500.00	500.00	500.00	500.00	500.00	500.00	200	1.00	1	200	100.00
INNOVATIVE	ST	19-Apr-2024	7.10	7.20	7.45	7.10	7.45	7.45	7.32	45000	3.30	15	45000	100.00
INOXGREEN	BE	19-Apr-2024	132.80	131.00	136.00	128.50	133.50	133.40	131.65	318207	418.91	3647	-	-
INOXINDIA	EQ	19-Apr-2024	1307.70	1282.00	1358.00	1274.25	1336.00	1335.75	1330.67	720322	9585.13	47189	197766	27.46
INOXWIND	EQ	19-Apr-2024	544.30	538.00	577.90	521.75	568.00	569.05	559.48	1820119	10183.26	36468	649563	35.69
INSECTICID	EQ	19-Apr-2024	552.35	545.45	547.75	530.05	531.35	533.80	538.33	66469	357.82	6120	38411	57.79
INSPIRE	SM	19-Apr-2024	31.15	31.15	31.50	31.00	31.50	31.50	31.16	12000	3.74	6	12000	100.00
INTELLECT	EQ	19-Apr-2024	1011.30	994.00	1008.70	982.25	996.00	999.75	996.09	253736	2527.45	15990	50685	19.98
INTENTECH	BE	19-Apr-2024	120.10	116.30	120.00	115.50	117.30	118.15	117.57	19294	22.68	231	-	-
INTLCONV	EQ	19-Apr-2024	84.35	83.10	87.25	82.45	85.70	86.15	85.13	231195	196.82	2964	91634	39.63
INVENTURE	BE	19-Apr-2024	2.35	2.35	2.35	2.30	2.30	2.30	2.31	755869	17.44	309	-	-
IOB	EQ	19-Apr-2024	61.50	61.00	62.00	59.55	61.05	61.25	61.06	12671263	7737.06	27056	2916345	23.02
IOC	EQ	19-Apr-2024	169.00	163.50	167.50	162.20	166.80	166.65	164.89	28613815	47180.41	133198	8234611	28.78
IOLCP	EQ	19-Apr-2024	389.05	384.70	388.85	380.10	384.00	385.05	384.36	150400	578.08	7086	69408	46.15
IONEXCHANG	EQ	19-Apr-2024	558.95	552.00	553.40	535.00	541.90	541.30	541.13	1338464	7242.87	34962	1073125	80.18
IPCALAB	EQ	19-Apr-2024	1352.30	1330.60	1347.50	1324.10	1340.00	1337.95	1338.77	243803	3263.95	23187	92005	37.74
IPL	EQ	19-Apr-2024	231.10	230.75	232.00	224.50	225.10	226.25	227.26	652928	1483.82	5617	369545	56.60
IRB	EQ	19-Apr-2024	65.30	63.75	67.00	63.40	66.20	66.15	65.49	25533696	16722.00	59254	6982843	27.35
IRBINVIT	IV	19-Apr-2024	67.24	67.83	67.83	67.25	67.50	67.49	67.42	207316	139.78	2080	183556	88.54
IRCON	EQ	19-Apr-2024	221.60	217.00	220.00	214.50	217.35	217.30	217.28	6534549	14197.96	57738	1875679	28.70
IRCTC	EQ	19-Apr-2024	992.95	990.00	1006.15	970.50	993.50	992.00	992.14	3556149	35282.13	109932	946779	26.62
IREDA	EQ	19-Apr-2024	163.15	160.00	162.95	157.15	160.95	160.70	160.76	20720974	33311.52	118882	6652612	32.11
IREDA	N2	19-Apr-2024	1140.10	1107.10	1107.10	1107.10	1107.10	1107.10	1107.10	1	0.01	1	1	100.00
IRFC	EQ	19-Apr-2024	141.95	140.00	142.25	137.50	141.20	141.00	140.16	28016383	39266.60	138004	7084151	25.29
IRFC	N2	19-Apr-2024	1107.62	1107.01	1108.40	1106.00	1107.00	1108.11	1107.47	2378	26.34	16	2378	100.00
IRFC	N4	19-Apr-2024	1100.00	1114.00	1114.00	1095.60	1095.60	1104.80	1104.80	2	0.02	2	1	50.00
IRFC	N6	19-Apr-2024	1087.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	1	20	100.00
IRFC	NA	19-Apr-2024	1143.27	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	60	0.69	4	60	100.00
IRFC	NE	19-Apr-2024	1167.27	1169.90	1169.90	1169.90	1169.90	1169.90	1169.90	200	2.34	1	200	100.00
IRFC	NI	19-Apr-2024	1055.10	1056.10	1056.10	1055.10	1055.10	1055.10	1055.48	40	0.42	4	40	100.00
IRFC	NJ	19-Apr-2024	1147.00	1147.00	1153.60	1146.01	1146.56	1146.94	1147.22	1774	20.35	15	1602	90.30
IRFC	NO	19-Apr-2024	1145.00	1153.00	1162.00	1153.00	1155.50	1158.30	1156.99	942	10.90	11	912	96.82
IRIS	EQ	19-Apr-2024	130.15	129.90	132.40	126.05	130.50	130.40	130.31	39149	51.01	911	28482	72.75
IRISDOREME	EQ	19-Apr-2024	78.05	78.05	78.05	77.00	77.50	77.75	77.54	64437	49.96	286	36358	56.42
IRMENERGY	EQ	19-Apr-2024	465.85	468.00	559.00	465.00	559.00	559.00	539.76	2125625	11473.27	54926	550387	25.89
ISEC	EQ	19-Apr-2024	703.55	716.90	716.90	703.55	712.50	710.65	707.84	2314428	16382.56	34755	907456	39.21
ISFT	EQ	19-Apr-2024	116.05	115.75	122.40	113.80	117.85	117.95	118.68	71005	84.27	1268	25622	36.08
ISGEC	EQ	19-Apr-2024	986.20	986.15	1019.20	980.00	1000.05	1001.05	1000.29	118743	1187.77	9899	70109	59.04
ISHAN	ST	19-Apr-2024	2.40	2.50	2.50	2.50	2.50	2.50	2.50	288000	7.20	5	288000	100.00
ISMTLTD	EQ	19-Apr-2024	100.90	99.70	103.55	99.00	100.75	101.40	100.97	852736	861.05	6381	325100	38.12
IT	EQ	19-Apr-2024	35.52	35.60	35.74	34.67	35.25	35.25	35.03	317215	111.11	1433	200482	63.20
ITALIANE	SM	19-Apr-2024	35.00	34.25	34.50	34.25	34.50	34.50	34.35	6000	2.06	3	4000	66.67
ITBEES	EQ	19-Apr-2024	35.56	35.40	35.59	34.75	35.43	35.42	35.24	11424718	4025.76	38365	8080538	70.73
ITC	EQ	19-Apr-2024	418.85	418.00	426.25	416.00	424.00	424.75	423.64	16582634	70250.83	204429	7582651	45.73
ITDC	EQ	19-Apr-2024	619.60	601.35	653.00	601.35	644.00	645.95	631.98	194544	1229.48	7188	57187	29.40
ITDCEM	EQ	19-Apr-2024	352.80	342.20	365.95	337.05	361.00	362.20	358.15	725791	2599.39	24861	403503	55.59
ITETF	EQ	19-Apr-2024	33.93	33.92	33.93	33.32	33.90	33.77	33.58	137353	46.13	1004	120013	87.38
ITETFADD	EQ	19-Apr-2024	33.83	33.85	33.99	33.24	33.99	33.64	33.54	107665	36.11	848	83775	77.81
ITI	EQ	19-Apr-2024	251.85	250.00	253.90	243.15	248.50	248.20	248.10	781923	1939.97	15047	145083	18.55
ITIETF	EQ	19-Apr-2024	35.48	35.39	35.43	34.93	35.34	35.30	35.06	2827008	991.17	3955	2265404	80.13
IVC	EQ	19-Apr-2024	9.95	9.90	10.10	9.75	10.00	9.95	9.95	344607	34.30	1451	239024	69.36
IVP	BE	19-Apr-2024	171.10	168.30	168.60	167.70	167.70	167.70	168.50	4308	7.26	31	-	-
IVZINGOLD	EQ	19-Apr-2024	6500.15	6507.45	6591.40	6488.10	6513.00	6513.00	6535.72	87	5.69	52	30	34.48
IVZINNIFTY	EQ	19-Apr-2024	2471.09	2425.65	2470.50	2425.65	2470.50	2470.50	2449.20	28	0.69	12	22	78.57
IWEL	BE	19-Apr-2024	5901.05	5680.00	6180.00	5680.00	6105.00	6135.35	5981.43	11810	706.41	1150	-	-
IZMO	EQ	19-Apr-2024	295.00	288.95	293.40	284.00	290.00	290.00	288.82	40854	118.00	872	24658	60.36
J&KBANK	EQ	19-Apr-2024	131.15	129.40	130.65	127.70	128.20	128.10	128.83	3070583	3955.98	24061	1330301	43.32
JAGRAN	EQ	19-Apr-2024	100.85	98.25	100.90	96.50	98.15	99.05	98.65	393363	388.06	5315	217853	55.38
JAGSNPHARM	EQ	19-Apr-2024	323.15	314.05	320.10	313.05	319.00	318.20	317.48	21550	68.42	1893	11322	52.54
JAIBALAJI	BE	19-Apr-2024	1025.70	980.05	1011.10	974.45	995.00	998.15	992.60	109093	1082.86	3232	-	-
JAICORPLTD	EQ	19-Apr-2024	297.60	294.45	298.70	287.20	294.30	294.55	293.20	570703	1673.33	8428	168692	29.56
JAINAM	SM	19-Apr-2024	143.00	135.20	138.50	135.20	138.25	138.25	137.32	3000	4.12	3	3000	100.00
JAIPURKURT	BE	19-Apr-2024	50.45	48.00	52.00	48.00	50.00	49.90	48.97	8353	4.09	57	-	-
JALAN	SM	19-Apr-2024	4.40	4.25	4.25	4.20	4.20	4.20	4.20	84000	3.53	20	63000	75.00
JAMNAAUTO	EQ	19-Apr-2024	130.70	128.00	130.60	127.00	129.40	129.75	129.26	3577564	4624.27	25734	1027228	28.71
JASH	EQ	19-Apr-2024	1695.90	1670.00	1735.00	1661.20	1700.00	1700.50	1697.92	7358	124.93	1198	4376	59.47
JAYAGROGN	EQ	19-Apr-2024	240.60	237.00	248.00	233.15	244.75	244.70	242.40	70345	170.52	3683	41008	58.30
JAYBARMARU	EQ	19-Apr-2024	116.15	115.70	115.70	110.25	112.95	112.95	112.01	364434	408.19	5812	196520	53.92
JAYNECOIND	EQ	19-Apr-2024	51.45	50.00	51.05	49.50	50.90	50.70	50.08	212630	106.49	869	115065	54.12
JAYSREETEA	EQ	19-Apr-2024	101.55	101.25	101.95	99.25	100.50	99.80	99.92	32564	32.54	479	18288	56.16
JBCHEPHARM	EQ	19-Apr-2024	1797.80	1795.00	1798.00	1770.35	1783.00	1779.60	1779.77	202911	3611.36	11612	172303	84.92
JBMA	EQ	19-Apr-2024	1758.85	1715.05	1760.90	1706.05	1743.80	1747.70	1736.30	71353	1238.91	9716	29698	41.62
JCHAC	EQ	19-Apr-2024	1137.85	1129.00	1148.05	1109.05	1123.10	1119.35	1126.27	25580	288.10	4568	9099	35.57
JETAIRWAYS	BZ	19-Apr-2024	48.55	47.65	48.80	47.00	48.75	48.30	47.70	33675	16.06	464	-	-
JETFREIGHT	EQ	19-Apr-2024	13.80	13.75	14.25	13.75	14.10	14.05	13.97	89529	12.50	593	55609	62.11
JETKNIT	SM	19-Apr-2024	135.00	121.50	121.50	121.50	121.50	121.50	121.50	6000	7.29	2	6000	100.00
JFLLIFE	SM	19-Apr-2024	39.30	38.55	39.00	38.55	39.00	39.00	38.78	4000	1.55	2	4000	100.00
JGCHEM	EQ	19-Apr-2024	220.05	218.00	223.50	214.80	220.65	221.25	219.57	183127	402.10	5672	83562	45.63
JHS	BE	19-Apr-2024	17.55	17.40	17.40	17.20	17.20	17.20	17.20	34220	5.89	97	-	-
JINDALPHOT	EQ	19-Apr-2024	594.85	590.00	596.95	581.65	588.95	587.00	587.70	5797	34.07	890	2847	49.11
JINDALPOLY	EQ	19-Apr-2024	539.25	539.95	540.05	524.85	533.80	531.10	531.34	48969	260.19	4827	15836	32.34
JINDALSAW	EQ	19-Apr-2024	483.45	477.00	490.00	464.60	479.25	480.45	477.38	803124	3833.97	24463	395362	49.23
JINDALSTEL	EQ	19-Apr-2024	905.85	900.00	931.95	885.80	924.70	927.25	915.36	3869393	35418.72	101866	670277	17.32
JINDRILL	EQ	19-Apr-2024	744.85	741.70	779.90	734.05	765.10	773.00	760.33	141976	1079.48	11649	56939	40.10
JINDWORLD	EQ	19-Apr-2024	326.25	326.00	329.75	319.05	326.20	327.10	325.36	14117	45.93	2460	5980	42.36
JIOFIN	EQ	19-Apr-2024	378.40	378.00	378.10	368.65	370.00	370.10	372.48	39515729	147186.74	338568	17024797	43.08
JISLDVREQS	EQ	19-Apr-2024	32.80	32.75	33.90	32.50	33.05	33.25	32.96	27411	9.04	274	14659	53.48
JISLJALEQS	EQ	19-Apr-2024	55.95	54.90	57.55	54.40	56.80	56.85	56.65	5608177	3177.13	15668	2855120	50.91
JITFINFRA	BE	19-Apr-2024	643.75	620.65	673.80	617.35	657.00	658.85	648.58	91359	592.54	1007	-	-
JIWANRAM	SM	19-Apr-2024	16.10	16.10	16.10	16.10	16.10	16.10	16.10	6000	0.97	1	6000	100.00
JKCEMENT	EQ	19-Apr-2024	4124.15	4124.15	4175.75	4041.05	4150.05	4151.50	4139.01	198809	8228.73	18422	146488	73.68
JKIL	EQ	19-Apr-2024	611.30	602.00	626.95	595.05	622.45	621.95	613.36	106856	655.41	10017	42635	39.90
JKLAKSHMI	EQ	19-Apr-2024	807.70	799.00	807.00	790.95	800.00	800.00	801.47	126698	1015.45	7206	77391	61.08
JKPAPER	EQ	19-Apr-2024	354.50	346.00	355.50	346.00	350.40	351.00	351.07	483956	1699.03	16679	226656	46.83
JKTYRE	EQ	19-Apr-2024	405.45	402.30	404.95	396.05	404.00	403.25	401.80	242217	973.23	13078	114765	47.38
JLHL	EQ	19-Apr-2024	1252.15	1253.00	1263.00	1216.35	1226.60	1227.55	1231.43	23627	290.95	5444	13207	55.90
JMA	BE	19-Apr-2024	99.45	102.50	102.50	99.00	99.90	99.65	99.95	9585	9.58	160	-	-
JMFINANCIL	EQ	19-Apr-2024	79.75	79.50	81.15	78.00	81.00	80.80	79.51	2777626	2208.57	10003	916080	32.98
JOCIL	EQ	19-Apr-2024	184.35	184.40	185.15	178.10	182.00	182.45	181.99	5472	9.96	232	3975	72.64
JPASSOCIAT	EQ	19-Apr-2024	21.40	20.65	21.35	20.60	20.85	20.85	20.97	15992899	3354.35	10528	5610482	35.08
JPOLYINVST	EQ	19-Apr-2024	652.85	656.30	659.95	636.40	653.25	653.10	646.06	5803	37.49	907	3212	55.35
JPPOWER	BE	19-Apr-2024	17.20	16.60	17.30	16.55	17.10	17.05	16.96	11325750	1920.72	24416	-	-
JSFB	EQ	19-Apr-2024	450.40	448.05	458.60	441.00	450.15	452.45	451.71	147791	667.59	9373	60793	41.13
JSL	EQ	19-Apr-2024	674.90	670.10	694.90	666.10	691.40	692.60	682.46	1069195	7296.86	66369	511606	47.85
JSLL	SM	19-Apr-2024	1058.35	1036.00	1066.00	1036.00	1045.00	1043.15	1053.42	11700	123.25	57	9180	78.46
JSWENERGY	EQ	19-Apr-2024	628.50	622.00	638.70	611.65	630.45	626.70	628.29	3564737	22396.77	88497	1006689	28.24
JSWHL	EQ	19-Apr-2024	6768.05	6800.00	6825.00	6611.00	6688.00	6711.70	6745.59	4343	292.96	1558	1611	37.09
JSWINFRA	EQ	19-Apr-2024	239.65	233.65	240.90	233.05	239.50	239.20	238.19	3028120	7212.62	39681	1622860	53.59
JSWSTEEL	EQ	19-Apr-2024	844.80	842.85	867.30	833.20	864.00	864.80	854.32	3157898	26978.46	114328	1154233	36.55
JTEKTINDIA	EQ	19-Apr-2024	169.25	168.00	174.00	165.20	171.20	171.40	169.32	193295	327.29	6113	86139	44.56
JTLIND	EQ	19-Apr-2024	210.05	207.00	210.00	204.65	207.50	206.75	207.18	562509	1165.40	11185	237250	42.18
JUBLFOOD	EQ	19-Apr-2024	441.90	438.50	438.70	429.60	436.00	435.65	434.11	2635704	11441.89	61697	1486684	56.41
JUBLINDS	EQ	19-Apr-2024	1235.15	1221.00	1235.95	1174.00	1175.00	1181.60	1195.49	15376	183.82	1410	9065	58.96
JUBLINGREA	EQ	19-Apr-2024	531.20	529.95	550.00	514.05	537.05	537.85	536.96	950308	5102.75	35486	248880	26.19
JUBLPHARMA	EQ	19-Apr-2024	700.70	700.60	700.60	655.00	666.50	665.00	673.99	1015524	6844.53	33328	532816	52.47
JUNIORBEES	EQ	19-Apr-2024	659.72	679.50	679.50	641.50	659.64	659.43	654.99	233948	1532.34	7454	147751	63.16
JUNIPER	EQ	19-Apr-2024	465.35	450.10	473.95	450.10	466.60	467.80	465.93	159438	742.86	9633	56049	35.15
JUSTDIAL	EQ	19-Apr-2024	1009.35	1000.00	1079.00	985.05	1065.80	1065.90	1041.39	8787485	91512.00	195161	1043542	11.88
JWL	EQ	19-Apr-2024	376.00	368.90	374.20	363.70	370.60	370.40	370.19	510138	1888.46	25194	273800	53.67
JYOTHYLAB	EQ	19-Apr-2024	414.50	409.00	414.00	405.00	414.00	410.15	409.49	174855	716.01	10150	75726	43.31
JYOTI-RE	BE	19-Apr-2024	8.20	7.55	7.85	6.75	7.00	6.95	7.39	4036537	298.38	2105	-	-
JYOTICNC	EQ	19-Apr-2024	740.50	720.00	744.90	708.10	737.20	738.80	727.08	612944	4456.62	14527	442179	72.14
JYOTISTRUC	BE	19-Apr-2024	23.30	22.15	22.90	22.15	22.35	22.30	22.43	4616478	1035.38	3414	-	-
K2INFRA	ST	19-Apr-2024	153.20	152.50	157.00	147.00	156.90	156.95	152.72	34800	53.15	26	33600	96.55
KABRAEXTRU	EQ	19-Apr-2024	331.45	325.00	329.90	318.75	322.50	322.45	324.44	82580	267.92	8197	29294	35.47
KAJARIACER	EQ	19-Apr-2024	1226.90	1218.05	1218.05	1190.00	1191.15	1194.10	1202.84	138348	1664.10	12087	79460	57.43
KAKATCEM	EQ	19-Apr-2024	211.90	214.90	216.20	209.05	214.65	214.20	214.34	3524	7.55	312	1396	39.61
KALAMANDIR	EQ	19-Apr-2024	213.35	212.25	216.50	207.90	212.00	214.45	212.91	201539	429.09	7989	77818	38.61
KALYANIFRG	EQ	19-Apr-2024	434.90	424.10	440.00	424.10	435.00	435.35	432.89	2306	9.98	183	1731	75.07
KALYANKJIL	EQ	19-Apr-2024	402.15	402.30	411.95	396.80	407.40	408.55	408.46	1984552	8106.06	52366	999730	50.38
KAMATHOTEL	EQ	19-Apr-2024	295.85	294.90	297.70	283.50	290.50	288.20	290.04	76374	221.52	1831	40776	53.39
KAMDHENU	EQ	19-Apr-2024	521.70	520.30	522.85	508.00	519.10	519.85	517.67	22603	117.01	1108	12355	54.66
KAMOPAINTS	EQ	19-Apr-2024	170.80	166.10	174.60	166.10	169.15	170.25	171.10	273957	468.73	18093	83338	30.42
KANANIIND	BE	19-Apr-2024	4.05	4.00	4.00	4.00	4.00	4.00	4.00	60652	2.43	123	-	-
KANDARP	SM	19-Apr-2024	24.90	24.25	24.25	24.25	24.25	24.25	24.25	4000	0.97	1	4000	100.00
KANORICHEM	EQ	19-Apr-2024	126.50	126.00	126.75	123.25	124.40	125.35	125.01	24589	30.74	699	12528	50.95
KANPRPLA	EQ	19-Apr-2024	108.95	107.00	110.85	106.85	110.30	109.65	108.94	4692	5.11	174	3007	64.09
KANSAINER	EQ	19-Apr-2024	273.45	269.95	275.00	268.50	274.95	273.35	271.55	169697	460.82	8008	90836	53.53
KAPSTON	EQ	19-Apr-2024	288.45	287.00	298.45	272.60	297.00	294.50	288.58	10019	28.91	858	5707	56.96
KARMAENG	BE	19-Apr-2024	69.00	69.05	70.35	69.05	70.35	70.35	69.16	5561	3.85	28	-	-
KARNIKA	SM	19-Apr-2024	298.00	308.00	308.00	308.00	308.00	308.00	308.00	1600	4.93	1	1600	100.00
KARURVYSYA	EQ	19-Apr-2024	188.55	188.55	191.00	185.10	189.60	189.70	189.05	1392435	2632.33	21662	508439	36.51
KAUSHALYA	EQ	19-Apr-2024	767.75	736.45	759.45	729.50	737.40	737.65	745.26	857	6.39	255	425	49.59
KAVVERITEL	EQ	19-Apr-2024	12.85	12.90	12.95	12.30	12.45	12.55	12.60	25053	3.16	277	14899	59.47
KAYA	EQ	19-Apr-2024	352.50	345.00	348.00	334.00	338.55	339.05	340.16	19416	66.04	1062	12846	66.16
KAYNES	EQ	19-Apr-2024	2548.80	2539.95	2650.00	2503.10	2610.00	2631.65	2598.50	161720	4202.29	17721	107348	66.38
KBCGLOBAL	EQ	19-Apr-2024	1.90	1.80	1.90	1.80	1.90	1.85	1.85	3382350	62.72	1808	2482585	73.40
KCEIL	SM	19-Apr-2024	218.10	229.00	229.00	220.00	229.00	226.35	228.06	318000	725.22	138	176000	55.35
KCK	ST	19-Apr-2024	84.00	85.25	88.20	85.25	88.20	87.60	86.31	32000	27.62	8	32000	100.00
KCP	EQ	19-Apr-2024	169.35	166.80	173.15	164.75	169.75	169.90	169.36	312339	528.99	9640	138349	44.29
KCPSUGIND	EQ	19-Apr-2024	37.25	36.75	37.60	36.20	36.80	36.60	36.77	340547	125.23	2064	118470	34.79
KDDL	EQ	19-Apr-2024	2631.90	2626.40	2638.95	2501.00	2511.00	2521.95	2540.77	27070	687.79	7517	10143	37.47
KDL	SM	19-Apr-2024	877.25	921.10	921.10	903.00	921.10	921.10	919.62	23200	213.35	52	18800	81.03
KEC	EQ	19-Apr-2024	701.30	693.00	711.60	692.05	694.55	696.85	698.53	423635	2959.22	26939	172073	40.62
KECL	EQ	19-Apr-2024	112.25	110.00	115.00	109.60	111.10	112.55	112.41	203209	228.43	3211	90263	44.42
KEEPLEARN	EQ	19-Apr-2024	3.90	3.80	3.85	3.70	3.85	3.75	3.78	39997	1.51	32	39897	99.75
KEI	EQ	19-Apr-2024	3792.70	3758.95	3884.35	3751.00	3766.00	3759.15	3802.13	199296	7577.49	24251	76567	38.42
KEL	SM	19-Apr-2024	151.00	150.00	150.00	146.05	148.15	148.15	148.84	6000	8.93	5	4800	80.00
KELLTONTEC	EQ	19-Apr-2024	98.55	97.35	99.00	96.10	98.65	98.40	97.62	597965	583.71	6823	221739	37.08
KERNEX	EQ	19-Apr-2024	562.85	554.40	574.95	544.90	558.90	547.60	555.11	13596	75.47	751	10412	76.58
KESORAMIND	EQ	19-Apr-2024	167.30	166.00	168.30	164.50	168.30	167.60	166.53	322879	537.70	5613	141299	43.76
KEYFINSERV	BE	19-Apr-2024	175.70	167.05	184.45	167.05	180.00	177.00	177.95	2715	4.83	63	-	-
KFINTECH	EQ	19-Apr-2024	625.95	619.30	622.25	609.45	617.30	615.80	614.46	288699	1773.93	22606	170792	59.16
KHADIM	EQ	19-Apr-2024	350.40	340.95	359.45	340.95	357.95	356.50	354.31	31798	112.66	2325	15107	47.51
KHAICHEM	EQ	19-Apr-2024	71.85	71.50	77.80	71.20	74.95	74.35	74.87	774742	580.04	6661	257160	33.19
KHAITANLTD	EQ	19-Apr-2024	66.35	68.00	68.00	63.60	63.85	64.35	64.96	7205	4.68	147	4328	60.07
KHANDSE	EQ	19-Apr-2024	30.00	30.00	30.00	29.00	29.80	29.45	29.40	7942	2.34	143	5486	69.08
KHFM	SM	19-Apr-2024	69.75	68.75	68.85	66.30	68.85	66.95	67.64	24800	16.78	8	12400	50.00
KICL	EQ	19-Apr-2024	3888.55	3888.55	4001.90	3840.00	3890.05	3904.50	3886.32	2968	115.35	1012	1057	35.61
KILITCH	EQ	19-Apr-2024	350.90	350.00	357.95	340.00	343.00	347.85	349.09	5437	18.98	427	3455	63.55
KIMS	EQ	19-Apr-2024	1947.90	1942.60	1972.35	1910.00	1968.00	1946.10	1935.00	149333	2889.60	7028	117590	78.74
KINGFA	EQ	19-Apr-2024	1786.85	1795.80	1885.60	1755.00	1885.05	1860.55	1831.08	9004	164.87	1168	6967	77.38
KIOCL	EQ	19-Apr-2024	429.20	422.00	426.00	414.35	421.00	420.45	420.14	182722	767.69	10836	66669	36.49
KIRIINDUS	EQ	19-Apr-2024	360.45	355.00	363.00	349.40	357.20	355.45	354.82	209348	742.81	10725	109877	52.49
KIRLOSBROS	EQ	19-Apr-2024	1172.15	1170.00	1207.95	1142.05	1190.00	1197.50	1185.10	66334	786.12	10853	19828	29.89
KIRLOSENG	EQ	19-Apr-2024	893.05	893.05	894.95	871.05	875.55	885.20	886.32	94877	840.92	12146	58612	61.78
KIRLOSIND	EQ	19-Apr-2024	4215.80	4248.00	4289.90	4172.75	4225.00	4207.20	4198.82	3083	129.45	610	1500	48.65
KIRLPNU	EQ	19-Apr-2024	744.65	731.30	769.00	725.00	742.00	742.70	747.97	117418	878.25	18728	71625	61.00
KITEX	EQ	19-Apr-2024	195.05	191.65	196.25	190.05	194.90	193.60	193.15	122947	237.47	5404	52983	43.09
KKCL	EQ	19-Apr-2024	706.30	703.35	703.45	689.95	696.00	695.50	698.68	29277	204.55	1858	17106	58.43
KLL	SM	19-Apr-2024	93.55	92.00	95.00	91.10	92.70	92.70	93.28	72000	67.16	41	41600	57.78
KMSUGAR	EQ	19-Apr-2024	36.05	37.50	42.85	36.10	42.30	42.45	40.40	27243877	11007.40	71630	4765683	17.49
KNAGRI	SM	19-Apr-2024	127.40	124.00	129.90	124.00	127.00	127.00	126.41	12000	15.17	14	6400	53.33
KNRCON	EQ	19-Apr-2024	261.10	256.05	259.00	253.20	256.00	255.70	256.28	355547	911.21	10557	145057	40.80
KODYTECH	SM	19-Apr-2024	900.00	885.00	910.00	860.10	888.00	887.50	883.89	6400	56.57	8	4800	75.00
KOHINOOR	EQ	19-Apr-2024	40.85	40.85	41.00	40.00	40.95	40.80	40.63	74409	30.24	558	51314	68.96
KOKUYOCMLN	EQ	19-Apr-2024	126.05	126.20	128.65	123.60	126.50	127.15	127.10	81769	103.93	1394	52634	64.37
KOLTEPATIL	EQ	19-Apr-2024	534.85	529.45	542.60	520.20	534.15	536.95	531.76	155588	827.35	11250	57856	37.19
KONSTELEC	SM	19-Apr-2024	192.90	184.10	195.00	182.00	189.00	187.05	189.02	48000	90.73	24	34000	70.83
KONTOR	SM	19-Apr-2024	76.95	76.05	77.80	76.00	77.80	77.80	76.62	3600	2.76	3	2400	66.67
KOPRAN	EQ	19-Apr-2024	266.25	262.00	262.00	255.00	258.15	257.05	258.25	276786	714.81	8041	117388	42.41
KORE	SM	19-Apr-2024	397.50	385.00	415.00	381.00	415.00	415.00	394.44	4500	17.75	6	4500	100.00
KOTAKBANK	EQ	19-Apr-2024	1786.75	1764.00	1805.00	1763.00	1789.90	1792.65	1785.29	3870380	69097.41	116751	2290832	59.19
KOTARISUG	EQ	19-Apr-2024	56.65	56.05	57.40	55.20	56.50	56.50	56.48	184474	104.19	2227	93458	50.66
KOTHARIPET	EQ	19-Apr-2024	131.10	130.00	133.20	129.20	132.25	131.95	131.35	63526	83.44	1935	25874	40.73
KOTHARIPRO	EQ	19-Apr-2024	126.90	125.70	132.45	125.05	125.65	126.55	127.39	12451	15.86	596	4937	39.65
KOTYARK	SM	19-Apr-2024	1152.85	1130.00	1136.00	1077.30	1120.00	1110.65	1102.30	36200	399.03	173	25400	70.17
KPIGREEN	EQ	19-Apr-2024	1767.00	1739.00	1773.65	1692.05	1735.00	1735.25	1727.20	596847	10308.77	32263	225227	37.74
KPIL	EQ	19-Apr-2024	1177.80	1183.95	1221.00	1158.60	1207.00	1206.40	1194.20	307831	3676.12	25774	125223	40.68
KPITTECH	EQ	19-Apr-2024	1397.60	1377.00	1414.00	1361.00	1406.00	1409.30	1399.96	723681	10131.27	58250	362764	50.13
KPRMILL	EQ	19-Apr-2024	832.45	828.00	848.00	806.90	844.80	844.05	837.92	283342	2374.17	26328	147091	51.91
KRBL	EQ	19-Apr-2024	290.85	284.00	295.95	283.95	289.95	289.90	291.07	463295	1348.51	19852	223401	48.22
KREBSBIO	EQ	19-Apr-2024	73.35	71.45	72.75	68.50	70.30	70.70	70.70	6182	4.37	172	3830	61.95
KRIDHANINF	BE	19-Apr-2024	4.80	4.75	4.95	4.60	4.75	4.80	4.72	136385	6.43	170	-	-
KRISHANA	EQ	19-Apr-2024	239.15	235.55	244.95	231.00	233.00	232.95	237.01	40897	96.93	1660	29768	72.79
KRISHCA	SM	19-Apr-2024	224.25	224.25	226.80	217.50	223.40	221.80	221.72	21500	47.67	36	14500	67.44
KRISHNADEF	SM	19-Apr-2024	442.60	440.00	456.95	431.35	450.00	451.75	441.67	29000	128.09	55	15500	53.45
KRITI	EQ	19-Apr-2024	133.90	133.70	134.15	129.65	132.65	133.20	132.63	33760	44.78	1664	16339	48.40
KRITIKA	BE	19-Apr-2024	19.60	19.95	19.95	19.95	19.95	19.95	19.95	912818	182.11	661	-	-
KRITINUT	EQ	19-Apr-2024	101.90	101.90	110.95	100.55	107.80	108.60	106.76	108780	116.13	2863	43266	39.77
KRSNAA	EQ	19-Apr-2024	584.25	580.00	592.35	573.35	583.60	589.00	582.43	26359	153.52	2195	14973	56.80
KRYSTAL	EQ	19-Apr-2024	825.80	811.00	847.95	782.00	798.00	797.95	802.51	1610664	12925.73	43838	365624	22.70
KSB	EQ	19-Apr-2024	4507.75	4500.00	4757.45	4450.00	4660.10	4656.45	4630.00	173813	8047.55	31310	43688	25.14
KSCL	EQ	19-Apr-2024	685.05	683.60	763.00	675.05	750.00	756.80	746.57	2354908	17581.03	95524	278292	11.82
KSHITIJPOL	BE	19-Apr-2024	5.10	5.05	5.05	5.00	5.00	5.00	5.01	29760	1.49	164	-	-
KSL	EQ	19-Apr-2024	851.75	842.95	864.40	825.05	859.95	850.65	848.54	75668	642.07	9187	37934	50.13
KSOLVES	EQ	19-Apr-2024	1093.45	1100.00	1109.70	1057.00	1104.00	1098.80	1084.19	31831	345.11	8988	16940	53.22
KTKBANK	EQ	19-Apr-2024	225.60	223.25	225.50	220.50	223.65	223.40	222.83	916829	2042.96	20626	488369	53.27
KTL	SM	19-Apr-2024	52.25	52.25	52.25	50.65	50.75	50.75	50.82	132000	67.08	5	132000	100.00
KUANTUM	EQ	19-Apr-2024	152.40	151.00	152.25	150.00	150.25	150.70	151.02	71240	107.59	1776	45638	64.06
L&TFH	EQ	19-Apr-2024	161.30	160.00	161.95	156.45	160.75	160.95	159.45	6833098	10895.60	43090	3846723	56.30
LAGNAM	BE	19-Apr-2024	128.30	134.70	134.70	134.70	134.70	134.70	134.70	54712	73.70	275	-	-
LAKPRE	BZ	19-Apr-2024	4.05	4.10	4.10	3.90	3.90	3.90	3.90	150	0.01	3	-	-
LAL	BE	19-Apr-2024	27.40	26.85	26.85	26.85	26.85	26.85	26.85	2217	0.60	57	-	-
LALPATHLAB	EQ	19-Apr-2024	2244.60	2235.00	2237.75	2165.80	2204.20	2209.20	2201.37	245714	5409.08	24928	88730	36.11
LAMBODHARA	EQ	19-Apr-2024	152.25	151.30	156.70	149.20	153.50	152.85	152.82	14448	22.08	810	5478	37.92
LANCORHOL	BE	19-Apr-2024	51.25	49.00	50.95	49.00	50.65	50.40	49.94	59918	29.92	160	-	-
LANDMARK	EQ	19-Apr-2024	764.85	751.00	779.00	747.05	778.00	773.55	765.03	65040	497.58	7107	27470	42.24
LAOPALA	EQ	19-Apr-2024	321.75	320.00	324.70	316.30	321.45	321.50	320.90	59653	191.43	4863	25473	42.70
LASA	EQ	19-Apr-2024	25.10	24.20	25.75	24.20	24.55	24.45	24.55	66209	16.25	369	46768	70.64
LATENTVIEW	EQ	19-Apr-2024	515.85	509.70	525.60	470.55	507.60	506.90	510.11	1033994	5274.53	42635	356691	34.50
LATTEYS	BE	19-Apr-2024	15.50	15.75	15.75	15.20	15.45	15.45	15.33	74359	11.40	84	-	-
LAURUSLABS	EQ	19-Apr-2024	431.40	429.50	431.30	423.50	426.00	426.50	427.02	1487447	6351.72	27869	666673	44.82
LAWSIKHO	SM	19-Apr-2024	248.90	250.00	285.00	240.10	270.00	271.30	263.32	109000	287.02	89	79000	72.48
LAXMICOT	EQ	19-Apr-2024	35.10	37.70	37.70	32.30	33.15	33.10	34.18	926571	316.71	4832	347348	37.49
LAXMIMACH	EQ	19-Apr-2024	16763.95	16999.00	17000.00	16571.55	16890.00	16895.55	16800.97	3853	647.34	1742	1017	26.40
LCCINFOTEC	BE	19-Apr-2024	1.95	2.00	2.00	1.95	1.95	1.95	1.96	14406	0.28	45	-	-
LEMERITE	SM	19-Apr-2024	65.75	66.75	66.75	62.75	66.75	66.75	65.39	28800	18.83	15	16000	55.56
LEMONTREE	EQ	19-Apr-2024	134.35	133.20	136.05	132.25	134.90	134.80	134.70	2246345	3025.80	29188	1061504	47.25
LEXUS	EQ	19-Apr-2024	44.20	44.00	44.00	42.60	44.00	43.70	43.42	48546	21.08	215	25406	52.33
LFIC	BE	19-Apr-2024	176.20	176.00	177.95	171.00	171.00	172.35	173.59	1801	3.13	62	-	-
LGBBROSLTD	EQ	19-Apr-2024	1286.35	1275.00	1289.80	1261.30	1267.15	1273.05	1277.95	14051	179.56	2800	7749	55.15
LGBFORGE	EQ	19-Apr-2024	10.35	10.15	10.40	10.10	10.15	10.15	10.20	115729	11.80	818	54687	47.25
LGHL	EQ	19-Apr-2024	272.20	272.20	274.45	258.60	264.00	265.05	262.39	3955	10.38	335	2309	58.38
LIBAS	EQ	19-Apr-2024	19.00	19.00	19.00	18.05	18.85	18.85	18.75	51451	9.65	312	30313	58.92
LIBERTSHOE	BE	19-Apr-2024	319.75	307.00	323.00	307.00	315.00	318.55	313.89	50971	159.99	430	-	-
LICHSGFIN	EQ	19-Apr-2024	642.40	637.00	646.70	624.25	642.80	642.95	640.31	2471599	15825.99	58812	1026835	41.55
LICI	EQ	19-Apr-2024	961.05	952.85	977.00	948.65	972.60	973.30	967.60	2273800	22001.23	82337	913320	40.17
LICMFGOLD	EQ	19-Apr-2024	6720.00	6732.35	6830.00	6700.00	6725.00	6750.60	6755.73	589	39.79	165	410	69.61
LICNETFGSC	EQ	19-Apr-2024	25.07	25.39	25.39	24.93	25.04	25.04	25.03	27120	6.79	182	25096	92.54
LICNETFN50	EQ	19-Apr-2024	239.28	237.49	240.41	237.00	240.41	240.28	238.12	288	0.69	29	166	57.64
LICNETFSEN	EQ	19-Apr-2024	794.85	785.00	796.00	785.00	796.00	796.00	795.28	84	0.67	11	82	97.62
LICNFNHGP	EQ	19-Apr-2024	243.68	243.55	243.80	240.08	243.49	241.82	242.22	51	0.12	28	36	70.59
LICNMID100	EQ	19-Apr-2024	49.63	50.65	50.65	49.00	49.60	49.59	49.43	1571	0.78	80	1289	82.05
LIKHITHA	EQ	19-Apr-2024	307.50	307.55	325.95	301.30	320.55	321.40	318.28	1751673	5575.29	54680	407008	23.24
LINC	EQ	19-Apr-2024	573.30	570.00	579.90	560.00	560.00	564.30	566.31	9917	56.16	1393	5007	50.49
LINCOLN	EQ	19-Apr-2024	579.90	572.10	589.00	565.10	579.00	582.10	577.93	41688	240.93	4348	22722	54.50
LINDEINDIA	EQ	19-Apr-2024	7200.05	7099.90	7447.55	7013.05	7375.00	7372.75	7283.65	141046	10273.30	30027	35056	24.85
LIQUID	EQ	19-Apr-2024	999.99	999.99	1000.00	999.97	999.99	999.99	1000.00	40277	402.77	130	21412	53.16
LIQUID1	EQ	19-Apr-2024	1000.00	1000.00	1000.00	999.99	999.99	999.99	1000.00	16186	161.86	9	8505	52.55
LIQUIDADD	EQ	19-Apr-2024	1005.01	1005.52	1005.52	1005.50	1005.52	1005.52	1005.52	126933	1276.34	89	125443	98.83
LIQUIDBEES	EQ	19-Apr-2024	1000.00	999.45	1000.01	999.45	1000.01	1000.00	1000.00	4344737	43447.46	10938	3358800	77.31
LIQUIDCASE	EQ	19-Apr-2024	101.70	104.75	104.75	101.74	101.76	101.75	101.75	2909696	2960.74	2714	2817891	96.84
LIQUIDETF	EQ	19-Apr-2024	1000.00	999.98	1000.01	999.98	999.99	999.99	1000.00	231803	2318.02	515	139587	60.22
LIQUIDIETF	EQ	19-Apr-2024	999.99	999.99	1000.01	999.00	1000.00	999.99	1000.00	433692	4336.91	807	193321	44.58
LIQUIDSBI	EQ	19-Apr-2024	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	10450	104.50	40	9396	89.91
LLOYDS	SM	19-Apr-2024	81.00	83.00	83.00	80.00	82.95	82.50	82.47	15000	12.37	15	13000	86.67
LLOYDSENGG	EQ	19-Apr-2024	55.00	53.70	55.15	53.05	54.10	54.30	54.26	4502798	2443.37	11675	1620548	35.99
LLOYDSME	EQ	19-Apr-2024	719.30	700.00	724.95	700.00	723.70	722.55	717.05	500599	3589.54	21570	250450	50.03
LODHA	EQ	19-Apr-2024	1181.45	1181.45	1185.00	1158.30	1170.00	1171.00	1170.98	1087676	12736.52	49371	897888	82.55
LOKESHMACH	EQ	19-Apr-2024	453.20	449.80	472.00	435.00	453.05	455.80	457.79	222251	1017.44	6523	72967	32.83
LORDSCHLO	BE	19-Apr-2024	126.40	123.10	127.00	123.10	126.25	126.25	125.69	5760	7.24	91	-	-
LOTUSEYE	BE	19-Apr-2024	60.00	59.10	61.90	58.50	60.00	59.95	59.84	20059	12.00	149	-	-
LOVABLE	EQ	19-Apr-2024	123.25	122.90	122.90	119.55	122.25	121.75	121.42	17145	20.82	459	10510	61.30
LOWVOL	EQ	19-Apr-2024	177.10	177.10	177.33	175.12	176.33	177.31	176.18	2343	4.13	31	2334	99.62
LOWVOL1	EQ	19-Apr-2024	18.40	18.30	18.85	17.86	18.50	18.16	18.05	3025148	545.92	1148	2218282	73.33
LOWVOLIETF	EQ	19-Apr-2024	19.07	19.65	19.65	18.50	19.23	19.05	18.99	1695827	322.03	1665	1006724	59.36
LOYALTEX	EQ	19-Apr-2024	581.05	588.00	588.00	553.65	557.00	559.45	573.40	193	1.11	56	115	59.59
LPDC	EQ	19-Apr-2024	8.65	8.55	9.00	8.55	8.80	8.75	8.78	39348	3.45	385	27920	70.96
LRRPL	SM	19-Apr-2024	34.65	34.65	36.00	34.65	35.95	35.30	35.64	24000	8.55	8	21000	87.50
LT	EQ	19-Apr-2024	3550.95	3525.00	3542.90	3472.40	3512.90	3518.35	3509.76	2759031	96835.46	161797	1449220	52.53
LTFOODS	EQ	19-Apr-2024	204.10	200.00	204.10	197.55	202.40	203.00	201.96	1462204	2953.14	34561	834912	57.10
LTGILTBEES	EQ	19-Apr-2024	25.39	25.39	25.39	25.31	25.39	25.35	25.34	1637208	414.87	1120	1079017	65.91
LTIM	EQ	19-Apr-2024	4697.15	4650.00	4672.60	4596.35	4659.00	4660.55	4641.02	375613	17432.29	51906	184027	48.99
LTTS	EQ	19-Apr-2024	5277.60	5222.20	5274.60	5180.90	5232.30	5232.10	5230.43	113259	5923.93	17026	37242	32.88
LUMAXIND	EQ	19-Apr-2024	2372.00	2391.85	2494.80	2363.25	2427.80	2424.15	2447.14	13064	319.69	2942	4505	34.48
LUMAXTECH	EQ	19-Apr-2024	457.80	459.70	470.00	448.95	465.00	463.65	458.78	129452	593.91	8217	52122	40.26
LUPIN	EQ	19-Apr-2024	1594.05	1575.00	1584.00	1541.00	1547.00	1547.55	1557.12	1186398	18473.66	58445	625431	52.72
LUXIND	EQ	19-Apr-2024	1142.45	1130.00	1155.00	1120.00	1148.00	1131.85	1137.57	27755	315.73	5266	14599	52.60
LXCHEM	EQ	19-Apr-2024	249.05	244.45	250.95	242.40	249.70	249.85	248.26	799541	1984.93	16267	327902	41.01
LYKALABS	EQ	19-Apr-2024	128.80	128.35	131.00	125.00	126.60	128.85	127.75	90964	116.21	2013	44582	49.01
LYPSAGEMS	EQ	19-Apr-2024	6.80	6.75	7.30	6.40	6.90	7.00	6.77	222202	15.05	670	131512	59.19
M&M	EQ	19-Apr-2024	2024.95	2034.00	2087.00	1998.20	2084.00	2082.90	2056.75	3253248	66911.34	155276	1699975	52.25
M&MFIN	EQ	19-Apr-2024	291.10	289.80	289.80	281.45	283.50	283.15	284.25	3353405	9531.94	27811	1732347	51.66
MAANALU	EQ	19-Apr-2024	153.25	153.95	153.95	150.00	152.75	151.80	151.95	155165	235.77	4604	68034	43.85
MACPOWER	BE	19-Apr-2024	1200.00	1220.05	1220.05	1200.00	1200.00	1200.00	1215.94	7281	88.53	168	-	-
MADHAV	BE	19-Apr-2024	41.65	41.65	42.40	41.00	41.00	41.00	41.12	3874	1.59	27	-	-
MADHAVBAUG	SM	19-Apr-2024	197.00	197.00	199.00	195.00	195.00	195.00	197.70	2800	5.54	7	2400	85.71
MADHUCON	BE	19-Apr-2024	9.80	10.20	10.20	9.35	9.70	9.70	9.53	45363	4.32	143	-	-
MADHUSUDAN	SM	19-Apr-2024	104.05	102.50	106.40	102.50	103.55	103.20	103.66	30000	31.10	15	20000	66.67
MADRASFERT	EQ	19-Apr-2024	86.60	86.30	87.70	84.00	86.35	86.80	85.93	235785	202.62	3464	48013	20.36
MAFANG	EQ	19-Apr-2024	96.17	96.18	97.71	95.06	97.25	97.11	96.49	416767	402.12	6706	225603	54.13
MAGADSUGAR	EQ	19-Apr-2024	577.70	577.70	578.00	565.95	569.85	568.00	570.90	9081	51.84	1138	4853	53.44
MAGNUM	EQ	19-Apr-2024	54.40	52.95	54.00	51.90	53.80	53.40	53.27	79020	42.09	640	47668	60.32
MAGSON	SM	19-Apr-2024	88.50	85.50	90.50	80.30	90.50	90.50	86.62	12000	10.39	6	12000	100.00
MAHABANK	EQ	19-Apr-2024	61.35	59.85	62.15	59.20	61.50	61.60	60.94	19340620	11785.43	32132	3971961	20.54
MAHAPEXLTD	EQ	19-Apr-2024	125.75	127.50	129.30	124.15	127.80	127.90	127.45	3473	4.43	176	2664	76.71
MAHASTEEL	BE	19-Apr-2024	106.40	105.10	106.35	102.50	106.00	105.80	104.92	3899	4.09	95	-	-
MAHEPC	EQ	19-Apr-2024	138.85	140.90	142.00	135.95	142.00	140.90	138.97	81640	113.45	2658	36305	44.47
MAHESHWARI	EQ	19-Apr-2024	64.40	64.95	65.80	64.40	64.50	64.65	64.89	19503	12.66	248	9737	49.93
MAHICKRA	SM	19-Apr-2024	124.00	120.00	120.00	120.00	120.00	120.00	120.00	6000	7.20	1	6000	100.00
MAHKTECH	EQ	19-Apr-2024	12.39	12.40	12.40	12.20	12.34	12.32	12.28	824175	101.22	1960	635774	77.14
MAHLIFE	EQ	19-Apr-2024	627.45	627.45	634.90	615.00	626.40	625.10	624.25	333064	2079.14	17817	141305	42.43
MAHLOG	EQ	19-Apr-2024	447.50	445.00	457.00	438.00	457.00	454.65	448.61	131108	588.16	11258	61107	46.61
MAHSCOOTER	EQ	19-Apr-2024	7518.60	7469.00	7590.00	7446.05	7529.00	7496.10	7498.41	3865	289.81	1543	2342	60.60
MAHSEAMLES	EQ	19-Apr-2024	863.95	855.00	870.00	842.20	863.00	864.70	861.32	84070	724.11	8499	51238	60.95
MAITHANALL	EQ	19-Apr-2024	1142.30	1130.00	1149.65	1116.60	1140.00	1134.80	1134.33	54442	617.55	4930	25804	47.40
MAITREYA	SM	19-Apr-2024	149.95	157.40	157.40	157.40	157.40	157.40	157.40	6400	10.07	4	6400	100.00
MAKEINDIA	EQ	19-Apr-2024	126.12	126.00	126.27	124.04	126.12	126.19	125.61	28939	36.35	476	26949	93.12
MAKS	ST	19-Apr-2024	63.00	63.00	63.00	62.00	62.00	62.00	62.50	3000	1.88	2	1500	50.00
MAL	SM	19-Apr-2024	39.50	38.85	39.95	38.65	39.05	39.05	39.17	9600	3.76	6	8000	83.33
MALLCOM	EQ	19-Apr-2024	1025.45	1000.00	1013.85	978.30	1005.00	994.15	998.98	6095	60.89	1084	3579	58.72
MALUPAPER	BE	19-Apr-2024	38.50	38.50	38.70	38.50	38.70	38.70	38.53	1839	0.71	16	-	-
MANAKALUCO	BE	19-Apr-2024	26.95	26.45	26.70	26.45	26.70	26.70	26.46	8658	2.29	74	-	-
MANAKCOAT	EQ	19-Apr-2024	37.75	36.30	38.25	36.25	37.35	37.35	37.23	123411	45.94	797	73184	59.30
MANAKSIA	EQ	19-Apr-2024	109.15	108.00	109.15	104.65	106.65	106.45	106.32	96592	102.70	1859	46167	47.80
MANAKSTEEL	BE	19-Apr-2024	59.50	58.35	58.50	58.35	58.50	58.50	58.42	15349	8.97	89	-	-
MANALIPETC	EQ	19-Apr-2024	76.35	75.65	78.50	74.80	77.10	77.50	76.78	958782	736.19	6237	472633	49.30
MANAPPURAM	EQ	19-Apr-2024	188.95	188.55	189.95	184.70	188.50	188.15	188.06	4275915	8041.09	27940	1428014	33.40
MANAV	SM	19-Apr-2024	21.40	21.35	21.35	21.35	21.35	21.35	21.35	8000	1.71	2	8000	100.00
MANGALAM	EQ	19-Apr-2024	99.15	99.70	100.60	98.45	100.00	99.95	99.80	18437	18.40	281	13314	72.21
MANGCHEFER	EQ	19-Apr-2024	115.50	113.20	115.45	112.90	113.45	113.65	113.95	362368	412.92	4303	201315	55.56
MANGLMCEM	EQ	19-Apr-2024	852.90	840.00	872.00	830.25	857.00	855.85	855.81	117156	1002.64	8120	48016	40.98
MANINDS	BE	19-Apr-2024	384.25	376.00	401.30	374.25	394.50	394.60	391.75	180630	707.62	2081	-	-
MANINFRA	EQ	19-Apr-2024	209.65	207.00	209.75	205.30	208.00	208.10	208.03	227573	473.43	8790	137367	60.36
MANKIND	EQ	19-Apr-2024	2395.65	2350.05	2408.00	2288.25	2320.00	2337.45	2351.93	320168	7530.12	52125	171034	53.42
MANOMAY	BE	19-Apr-2024	183.70	182.30	192.45	182.30	190.00	188.40	187.68	17363	32.59	68	-	-
MANORAMA	EQ	19-Apr-2024	528.65	528.00	578.50	515.75	569.05	569.75	558.43	478199	2670.40	10021	323350	67.62
MANORG	EQ	19-Apr-2024	306.70	308.00	325.00	302.00	324.75	321.75	313.85	8650	27.15	602	4731	54.69
MANUGRAPH	BE	19-Apr-2024	23.05	23.00	23.00	22.35	23.00	22.80	22.66	3978	0.90	26	-	-
MANYAVAR	EQ	19-Apr-2024	902.80	902.85	925.00	890.05	920.95	918.30	916.26	191710	1756.56	19073	103814	54.15
MAPMYINDIA	EQ	19-Apr-2024	1942.45	1935.10	1960.60	1895.70	1917.50	1922.10	1922.12	70723	1359.38	12687	31934	45.15
MARALOVER	EQ	19-Apr-2024	72.75	73.45	73.45	69.60	70.60	70.85	70.97	22002	15.62	417	14430	65.58
MARATHON	EQ	19-Apr-2024	445.60	441.90	444.45	437.50	437.50	439.20	440.55	34408	151.58	3252	18368	53.38
MARCO	SM	19-Apr-2024	48.10	47.00	49.00	47.00	49.00	49.00	47.94	21000	10.07	7	12000	57.14
MARICO	EQ	19-Apr-2024	506.40	503.85	508.00	502.00	506.00	505.30	504.95	1090283	5505.34	29227	683385	62.68
MARINE	EQ	19-Apr-2024	94.65	93.00	96.20	91.90	93.10	92.70	93.46	215796	201.68	1569	153123	70.96
MARINETRAN	SM	19-Apr-2024	31.00	30.90	31.50	30.90	31.20	31.20	31.37	28000	8.78	3	24000	85.71
MARKSANS	EQ	19-Apr-2024	170.45	167.40	178.65	165.25	174.50	174.30	173.40	4856047	8420.35	47490	1051653	21.66
MARSHALL	BE	19-Apr-2024	26.50	26.00	27.00	26.00	27.00	27.00	26.70	30455	8.13	78	-	-
MARUTI	EQ	19-Apr-2024	12405.00	12399.90	12759.40	12225.00	12690.00	12710.95	12508.19	635535	79493.93	106592	210181	33.07
MASFIN	EQ	19-Apr-2024	287.40	287.35	289.95	283.35	288.25	288.30	287.57	104476	300.44	9976	49443	47.32
MASKINVEST	EQ	19-Apr-2024	64.65	64.50	66.00	61.45	66.00	65.90	64.75	672	0.44	21	454	67.56
MASPTOP50	EQ	19-Apr-2024	43.52	43.49	44.10	42.50	43.15	42.99	42.89	431233	184.96	2496	212392	49.25
MASTEK	EQ	19-Apr-2024	2794.15	2794.15	2796.75	2680.00	2680.00	2699.55	2751.28	123104	3386.93	17461	34451	27.99
MASTER	SM	19-Apr-2024	144.00	145.00	145.00	142.00	145.00	145.00	143.24	5000	7.16	5	4000	80.00
MATRIMONY	EQ	19-Apr-2024	568.40	559.85	595.00	538.90	590.00	585.55	580.57	65237	378.75	5196	27699	42.46
MAWANASUG	EQ	19-Apr-2024	93.25	92.80	93.25	91.50	92.45	92.55	92.44	45976	42.50	807	22840	49.68
MAXESTATES	EQ	19-Apr-2024	294.95	289.00	294.85	283.20	289.25	286.50	287.58	100241	288.28	5482	56325	56.19
MAXHEALTH	EQ	19-Apr-2024	778.10	779.00	779.55	748.45	773.95	772.85	766.76	1911786	14658.72	97004	955836	50.00
MAXIND	BE	19-Apr-2024	223.80	216.00	224.00	214.60	222.00	220.85	219.05	27944	61.21	427	-	-
MAXPOSURE	SM	19-Apr-2024	83.00	83.80	83.90	83.80	83.90	83.90	83.85	8000	6.71	2	8000	100.00
MAYURUNIQ	EQ	19-Apr-2024	510.80	507.05	514.95	497.10	499.95	499.00	508.39	100029	508.53	5477	73593	73.57
MAZDA	EQ	19-Apr-2024	1418.05	1395.00	1510.00	1387.15	1460.00	1458.60	1461.07	29525	431.38	5243	4928	16.69
MAZDOCK	EQ	19-Apr-2024	2158.60	2111.00	2217.95	2106.10	2193.00	2189.10	2171.17	1434327	31141.67	84633	263983	18.40
MBAPL	EQ	19-Apr-2024	236.75	235.50	235.70	228.95	230.95	230.50	231.05	15419	35.63	764	8712	56.50
MBECL	BE	19-Apr-2024	4.45	4.35	4.40	4.25	4.30	4.25	4.30	108973	4.69	130	-	-
MBLINFRA	EQ	19-Apr-2024	53.95	53.45	53.90	51.65	53.25	52.95	52.84	89523	47.30	860	59074	65.99
MCDOWELL-N	EQ	19-Apr-2024	1148.90	1140.00	1145.75	1118.30	1123.65	1123.10	1125.50	1068784	12029.12	39664	685280	64.12
MCL	BE	19-Apr-2024	37.25	37.25	38.00	36.30	37.75	37.20	37.23	15268	5.68	188	-	-
MCLEODRUSS	BE	19-Apr-2024	26.05	25.60	25.60	25.55	25.55	25.55	25.58	94867	24.27	186	-	-
MCX	EQ	19-Apr-2024	3890.40	3870.00	3892.35	3780.60	3786.00	3792.15	3835.40	717960	27536.66	47877	150391	20.95
MDL	ST	19-Apr-2024	106.05	111.20	111.20	102.50	102.50	102.50	103.96	32000	33.27	5	32000	100.00
MEDANTA	EQ	19-Apr-2024	1372.95	1332.35	1409.00	1332.35	1401.00	1403.70	1391.47	154489	2149.67	23106	88500	57.29
MEDIASSIST	EQ	19-Apr-2024	492.30	483.25	495.00	480.25	484.00	483.50	485.45	334314	1622.93	29194	221435	66.24
MEDICAMEQ	EQ	19-Apr-2024	414.90	418.95	424.00	408.05	414.00	417.20	412.98	8466	34.96	1043	4116	48.62
MEDICO	BE	19-Apr-2024	47.90	47.95	49.00	46.15	48.50	48.20	47.57	100450	47.78	391	-	-
MEDPLUS	EQ	19-Apr-2024	696.25	680.20	700.05	680.20	687.70	694.40	692.04	70075	484.95	11720	38545	55.01
MEGASOFT	EQ	19-Apr-2024	70.75	70.05	74.25	69.50	74.25	74.25	73.29	361896	265.23	1603	230415	63.67
MEGASTAR	EQ	19-Apr-2024	282.40	279.90	286.90	273.20	277.00	277.65	280.72	6897	19.36	467	3632	52.66
MEGATHERM	SM	19-Apr-2024	305.95	328.00	328.00	302.00	312.00	316.05	312.50	97200	303.75	79	63600	65.43
MELSTAR	BZ	19-Apr-2024	5.00	5.00	5.00	4.90	4.90	4.90	4.90	2503	0.12	3	-	-
MENONBE	EQ	19-Apr-2024	125.25	125.00	125.90	122.50	125.90	124.85	124.48	37235	46.35	1204	19493	52.35
MEP	BE	19-Apr-2024	8.60	8.20	8.50	8.20	8.25	8.30	8.23	1191975	98.11	3684	-	-
METALFORGE	BZ	19-Apr-2024	4.70	4.55	4.85	4.50	4.55	4.50	4.60	8512	0.39	50	-	-
METROBRAND	EQ	19-Apr-2024	1074.55	1068.05	1092.00	1058.00	1065.00	1068.85	1074.59	115799	1244.37	12870	55995	48.36
METROPOLIS	EQ	19-Apr-2024	1739.75	1710.00	1754.00	1671.60	1737.95	1739.65	1699.34	336772	5722.91	19327	57677	17.13
MFSL	EQ	19-Apr-2024	1005.15	1005.05	1032.35	988.30	1028.80	1021.60	1012.30	1123130	11369.41	34795	538765	47.97
MGEL	EQ	19-Apr-2024	19.15	19.30	19.30	18.40	18.90	18.75	18.74	105219	19.72	514	58182	55.30
MGL	EQ	19-Apr-2024	1401.20	1396.00	1401.40	1367.20	1390.05	1391.35	1387.51	307147	4261.70	24292	83998	27.35
MHHL	SM	19-Apr-2024	55.00	55.00	55.00	55.00	55.00	55.00	55.00	7500	4.13	4	7500	100.00
MHLXMIRU	BE	19-Apr-2024	318.50	220.00	231.00	210.00	231.00	231.00	226.35	47663	107.89	766	-	-
MHRIL	EQ	19-Apr-2024	394.95	396.95	404.80	390.00	399.10	399.70	398.16	163878	652.49	10615	60956	37.20
MICEL	EQ	19-Apr-2024	41.95	40.20	41.85	40.00	41.30	40.75	40.96	318932	130.64	2379	188389	59.07
MICROPRO	SM	19-Apr-2024	46.00	46.00	46.00	44.55	44.55	44.55	45.57	8000	3.65	5	4800	60.00
MID150BEES	EQ	19-Apr-2024	186.54	182.03	186.50	182.03	186.22	186.08	185.20	660047	1222.38	5703	387375	58.69
MIDCAP	EQ	19-Apr-2024	139.58	138.50	139.55	136.10	138.87	138.44	137.62	85698	117.93	1573	64114	74.81
MIDCAPETF	EQ	19-Apr-2024	18.37	18.29	18.38	17.83	18.29	18.29	18.24	753112	137.37	3745	547525	72.70
MIDCAPIETF	EQ	19-Apr-2024	186.51	184.81	186.48	183.04	185.90	185.61	184.50	46985	86.69	942	22797	48.52
MIDHANI	EQ	19-Apr-2024	412.00	409.00	416.70	402.85	413.00	411.30	410.60	739112	3034.81	22345	181290	24.53
MIDQ50ADD	EQ	19-Apr-2024	210.19	216.50	216.50	207.68	209.05	210.01	208.99	1606	3.36	132	1194	74.35
MIDSELIETF	EQ	19-Apr-2024	149.20	152.72	152.72	146.50	149.06	148.98	147.49	34015	50.17	389	16498	48.50
MILTON	SM	19-Apr-2024	31.30	30.00	30.00	30.00	30.00	30.00	30.00	8800	2.64	2	8800	100.00
MINDACORP	EQ	19-Apr-2024	403.60	399.95	409.00	388.80	405.70	405.00	403.30	160713	648.15	8060	68356	42.53
MINDSPACE	RR	19-Apr-2024	342.97	338.65	345.85	337.10	341.60	341.96	341.55	160269	547.40	4859	127262	79.41
MINDTECK	EQ	19-Apr-2024	294.80	290.00	316.00	285.00	307.00	306.10	306.84	463521	1422.26	8841	157171	33.91
MIRCELECTR	EQ	19-Apr-2024	20.20	20.10	20.60	19.55	20.50	20.45	20.24	265760	53.79	834	195417	73.53
MIRZAINT	BE	19-Apr-2024	44.80	44.50	45.80	43.80	45.00	44.80	44.73	80503	36.01	631	-	-
MITCON	BE	19-Apr-2024	115.30	115.30	118.00	113.00	117.50	117.50	115.10	2865	3.30	49	-	-
MITTAL	BE	19-Apr-2024	1.65	1.65	1.65	1.65	1.65	1.65	1.65	252873	4.17	323	-	-
MKPL	BE	19-Apr-2024	10.90	10.70	10.85	10.70	10.80	10.80	10.81	255623	27.63	391	-	-
MMFL	EQ	19-Apr-2024	985.55	975.00	1087.00	964.50	1068.90	1057.75	1036.93	561605	5823.46	50469	208115	37.06
MMP	EQ	19-Apr-2024	275.60	270.00	283.55	266.00	268.20	270.75	274.17	169219	463.94	4356	125313	74.05
MMTC	EQ	19-Apr-2024	70.95	70.00	72.50	68.45	70.70	70.85	70.74	2237168	1582.55	12722	568099	25.39
MNC	EQ	19-Apr-2024	26.46	26.62	26.62	26.04	26.49	26.49	26.29	8289	2.18	113	3704	44.69
MODIRUBBER	EQ	19-Apr-2024	101.40	96.35	101.40	96.35	99.55	100.60	97.84	21493	21.03	457	13680	63.65
MODISONLTD	EQ	19-Apr-2024	145.50	146.65	148.00	140.80	142.00	142.30	143.87	120944	174.00	4790	62297	51.51
MODTHREAD	BE	19-Apr-2024	59.55	58.35	60.70	58.35	60.70	60.70	58.36	32300	18.85	17	-	-
MOGSEC	EQ	19-Apr-2024	54.99	55.20	55.20	54.65	55.06	55.05	55.00	11391	6.26	33	11386	99.96
MOHEALTH	EQ	19-Apr-2024	34.83	34.80	35.19	34.00	35.18	34.88	34.62	15725	5.44	338	9832	62.52
MOHITIND	EQ	19-Apr-2024	22.25	21.75	22.40	21.75	22.20	22.00	21.99	10912	2.40	107	8244	75.55
MOIL	EQ	19-Apr-2024	334.50	330.95	333.30	323.00	328.30	328.65	328.92	1270910	4180.25	24800	272732	21.46
MOKSH	BE	19-Apr-2024	17.60	17.60	17.60	17.30	17.30	17.30	17.39	31158	5.42	214	-	-
MOL	EQ	19-Apr-2024	84.70	83.10	90.50	82.75	88.00	88.20	87.22	2739471	2389.28	13297	996572	36.38
MOLDTECH	EQ	19-Apr-2024	217.55	211.50	218.80	210.35	217.30	215.90	215.22	86533	186.24	5773	42045	48.59
MOLDTKPAC	EQ	19-Apr-2024	846.90	840.00	855.90	829.55	853.35	854.80	848.01	33281	282.23	3576	16788	50.44
MOLOWVOL	EQ	19-Apr-2024	34.46	34.46	34.77	34.00	34.66	34.68	34.42	3132	1.08	85	2912	92.98
MOM100	EQ	19-Apr-2024	52.32	52.80	52.80	51.24	51.99	51.81	51.79	298228	154.44	3123	178943	60.00
MOM30IETF	EQ	19-Apr-2024	31.40	31.00	31.25	30.67	31.25	31.13	30.98	1035311	320.79	2642	688670	66.52
MOM50	EQ	19-Apr-2024	224.07	223.10	225.85	222.01	225.51	224.86	223.52	2911	6.51	94	2138	73.45
MOMENTUM	EQ	19-Apr-2024	31.15	30.89	31.30	30.51	31.30	31.01	30.74	76523	23.52	510	53446	69.84
MOMOMENTUM	EQ	19-Apr-2024	62.43	64.30	64.30	60.83	62.30	61.97	61.71	123300	76.08	875	79311	64.32
MON100	EQ	19-Apr-2024	143.97	143.95	143.95	140.02	141.62	141.63	141.62	783288	1109.28	15413	562365	71.80
MONARCH	EQ	19-Apr-2024	593.80	593.70	605.95	575.00	595.20	597.80	596.48	45686	272.51	2817	27315	59.79
MONIFTY500	EQ	19-Apr-2024	20.43	20.39	21.08	20.12	20.48	20.48	20.34	305997	62.25	1475	252596	82.55
MONOPHARMA	SM	19-Apr-2024	45.55	45.55	45.55	45.55	45.55	45.55	45.55	4000	1.82	1	4000	100.00
MONQ50	EQ	19-Apr-2024	60.88	60.97	60.98	60.03	60.85	60.86	60.62	15578	9.44	324	8827	56.66
MONTECARLO	EQ	19-Apr-2024	627.90	625.90	634.55	618.05	630.00	625.40	627.82	21051	132.16	1207	12200	57.95
MOQUALITY	EQ	19-Apr-2024	175.59	175.00	175.00	172.02	174.10	174.14	173.64	607	1.05	32	544	89.62
MOREALTY	EQ	19-Apr-2024	93.59	93.23	93.23	91.01	93.12	92.92	92.26	48413	44.67	927	41955	86.66
MOREPENLAB	EQ	19-Apr-2024	46.60	46.00	49.75	45.40	49.40	49.05	47.97	8190384	3928.62	21343	3000656	36.64
MOS	SM	19-Apr-2024	175.15	175.10	183.00	172.00	175.10	175.30	176.55	235200	415.24	136	72000	30.61
MOSMALL250	EQ	19-Apr-2024	15.27	15.44	15.44	14.95	15.20	15.19	15.12	137002	20.72	693	103289	75.39
MOTHERSON	EQ	19-Apr-2024	125.85	125.50	127.80	121.25	127.35	127.05	124.53	19747475	24591.03	80943	5690014	28.81
MOTILALOFS	EQ	19-Apr-2024	2085.65	2045.00	2269.50	2025.35	2235.00	2232.00	2188.60	917222	20074.36	61684	307146	33.49
MOTISONS	EQ	19-Apr-2024	162.30	160.00	165.00	158.00	160.60	162.35	161.25	158849	256.15	2556	73998	46.58
MOTOGENFIN	BE	19-Apr-2024	35.70	35.70	36.45	34.50	34.70	34.70	34.84	6899	2.40	52	-	-
MOVALUE	EQ	19-Apr-2024	94.80	94.00	96.50	92.64	94.88	94.62	94.11	87202	82.07	1242	51612	59.19
MPHASIS	EQ	19-Apr-2024	2336.45	2300.00	2325.05	2274.00	2278.00	2280.30	2295.21	504287	11574.46	33970	290261	57.56
MPSLTD	EQ	19-Apr-2024	1611.25	1610.00	1639.00	1576.55	1630.00	1623.95	1614.53	17133	276.62	2620	10520	61.40
MRF	EQ	19-Apr-2024	129231.50	128921.00	129521.05	127312.10	129271.00	129157.65	128508.80	6377	8195.01	4773	1912	29.98
MRO-TEK	EQ	19-Apr-2024	80.50	77.35	81.50	77.35	79.70	80.20	79.56	34637	27.56	541	18794	54.26
MRPL	EQ	19-Apr-2024	223.15	221.90	229.00	215.75	227.10	227.00	224.90	4323901	9724.64	48210	970999	22.46
MSPL	EQ	19-Apr-2024	27.65	27.00	27.50	26.50	27.25	27.05	27.08	279431	75.67	1347	210657	75.39
MSTCLTD	EQ	19-Apr-2024	864.00	854.50	856.85	834.30	848.00	846.85	845.90	139975	1184.05	9062	53894	38.50
MSUMI	EQ	19-Apr-2024	70.05	70.00	70.70	67.85	70.20	70.15	69.73	7012503	4889.88	42817	3013666	42.98
MTARTECH	EQ	19-Apr-2024	1818.65	1815.00	1845.65	1768.30	1779.00	1773.95	1791.12	460793	8253.34	44513	253648	55.05
MTEDUCARE	BE	19-Apr-2024	3.40	3.40	3.50	3.30	3.45	3.45	3.40	8364	0.28	34	-	-
MTNL	EQ	19-Apr-2024	35.75	34.95	35.45	34.20	34.95	35.05	34.91	1889616	659.71	5876	789471	41.78
MUFIN	EQ	19-Apr-2024	119.70	118.20	122.10	115.00	117.00	117.20	118.45	154641	183.17	2240	90830	58.74
MUFTI	EQ	19-Apr-2024	184.65	181.95	185.45	180.55	185.00	184.05	183.55	108548	199.24	5587	47502	43.76
MUKANDLTD	EQ	19-Apr-2024	166.75	166.95	170.50	164.40	168.50	168.20	167.45	183356	307.02	6555	67476	36.80
MUKKA	EQ	19-Apr-2024	36.20	35.00	36.40	34.95	36.10	36.10	35.93	1132943	407.07	5831	572517	50.53
MUKTAARTS	BE	19-Apr-2024	72.80	71.00	74.95	70.50	70.70	71.25	70.88	15101	10.70	99	-	-
MUNJALAU	EQ	19-Apr-2024	80.95	80.00	81.85	80.00	81.25	81.55	81.17	77441	62.86	597	56111	72.46
MUNJALSHOW	EQ	19-Apr-2024	158.70	157.90	160.80	156.00	160.20	159.70	158.48	49612	78.63	2482	23440	47.25
MURUDCERA	EQ	19-Apr-2024	49.00	48.10	52.10	48.10	51.00	50.60	50.73	117855	59.79	1029	51896	44.03
MUTHOOTCAP	EQ	19-Apr-2024	305.65	300.70	305.55	296.35	296.40	300.40	300.04	14224	42.68	879	7289	51.24
MUTHOOTFIN	EQ	19-Apr-2024	1655.70	1650.00	1660.00	1626.70	1654.00	1651.75	1647.17	195684	3223.24	19159	55341	28.28
MUTHOOTMF	EQ	19-Apr-2024	235.25	241.05	241.05	232.05	237.30	237.65	237.64	314094	746.41	9378	152720	48.62
MVGJL	EQ	19-Apr-2024	249.20	243.00	248.90	243.00	246.00	247.40	246.11	31795	78.25	1069	17431	54.82
MVKAGRO	SM	19-Apr-2024	48.75	48.50	49.00	48.10	48.90	48.90	48.63	25200	12.25	21	16800	66.67
MWL	SM	19-Apr-2024	129.15	128.00	132.00	127.80	131.90	131.85	130.61	18000	23.51	15	16800	93.33
NABARD	N2	19-Apr-2024	1130.00	1131.00	1140.00	1131.00	1140.00	1140.00	1139.04	279	3.18	6	279	100.00
NACLIND	EQ	19-Apr-2024	62.40	61.90	63.50	60.90	61.75	62.15	61.78	57534	35.55	720	25023	43.49
NAGAFERT	EQ	19-Apr-2024	10.30	10.10	10.35	10.00	10.30	10.30	10.12	557524	56.40	1557	323060	57.95
NAGREEKCAP	BE	19-Apr-2024	20.60	20.20	20.60	19.70	20.60	20.55	19.87	2727	0.54	21	-	-
NAGREEKEXP	EQ	19-Apr-2024	33.60	33.30	33.30	32.20	32.30	32.60	32.74	31168	10.21	275	21424	68.74
NAHARCAP	EQ	19-Apr-2024	294.00	291.30	291.95	282.20	290.10	290.10	287.86	5453	15.70	237	3729	68.38
NAHARINDUS	EQ	19-Apr-2024	123.95	122.80	124.70	121.65	124.00	123.75	123.21	15790	19.46	413	8588	54.39
NAHARPOLY	EQ	19-Apr-2024	203.70	201.80	203.45	195.80	199.90	200.55	201.21	6181	12.44	601	3166	51.22
NAHARSPING	EQ	19-Apr-2024	282.45	279.90	287.00	272.50	284.50	280.00	279.38	32380	90.46	2024	14058	43.42
NAM-INDIA	EQ	19-Apr-2024	553.65	551.30	568.95	547.20	561.20	561.15	561.52	1607045	9023.91	74605	649129	40.39
NAMAN	SM	19-Apr-2024	133.05	132.00	143.25	128.00	135.50	136.55	136.99	323200	442.75	192	102400	31.68
NARMADA	BE	19-Apr-2024	20.95	20.55	20.60	20.55	20.60	20.60	20.56	9817	2.02	23	-	-
NATCOPHARM	EQ	19-Apr-2024	996.05	990.00	1005.00	983.00	999.80	999.40	998.34	534620	5337.35	33194	306182	57.27
NATHBIOGEN	EQ	19-Apr-2024	190.05	188.95	194.40	185.55	192.10	191.25	190.44	26145	49.79	1387	14123	54.02
NATIONALUM	EQ	19-Apr-2024	181.35	180.00	185.50	174.75	184.70	184.80	180.74	27228605	49212.26	93805	7041198	25.86
NAUKRI	EQ	19-Apr-2024	5717.75	5687.00	5723.25	5622.00	5688.40	5712.10	5683.70	268853	15280.81	42176	157605	58.62
NAVA	EQ	19-Apr-2024	486.40	475.00	488.80	475.00	481.65	481.25	481.43	189104	910.40	8938	83271	44.03
NAVINFLUOR	EQ	19-Apr-2024	3228.85	3210.00	3252.40	3170.00	3217.00	3222.65	3217.46	204308	6573.52	19725	104715	51.25
NAVINIFTY	EQ	19-Apr-2024	221.81	219.92	223.35	219.92	221.19	221.19	220.53	642	1.42	30	639	99.53
NAVKARCORP	EQ	19-Apr-2024	107.40	106.05	109.35	105.00	107.45	107.70	107.43	2089177	2244.34	15025	725469	34.73
NAVNETEDUL	EQ	19-Apr-2024	146.05	146.00	151.45	143.10	149.40	148.80	149.18	308634	460.40	7872	153324	49.68
NAZARA	EQ	19-Apr-2024	641.20	641.00	641.00	621.05	624.90	624.80	626.45	395698	2478.83	16918	212587	53.72
NBCC	EQ	19-Apr-2024	124.70	122.00	126.90	118.90	124.30	124.10	122.77	18495795	22707.43	104861	4912374	26.56
NBIFIN	EQ	19-Apr-2024	1782.85	1799.80	1800.00	1750.10	1762.00	1775.10	1762.53	536	9.45	68	455	84.89
NCC	EQ	19-Apr-2024	244.00	240.05	245.10	236.40	243.50	242.50	241.36	4208929	10158.64	44345	1295564	30.78
NCLIND	EQ	19-Apr-2024	205.15	205.05	207.00	200.95	205.25	205.75	205.25	264468	542.82	8374	163623	61.87
NDGL	EQ	19-Apr-2024	2398.25	2399.10	2410.00	2321.10	2370.00	2373.85	2383.23	128	3.05	45	102	79.69
NDL	EQ	19-Apr-2024	44.80	43.50	46.05	42.65	43.30	43.30	44.26	2004094	887.07	5278	1020476	50.92
NDLVENTURE	EQ	19-Apr-2024	102.30	102.45	103.50	100.85	101.20	101.65	101.21	3295	3.33	47	2634	79.94
NDRAUTO	EQ	19-Apr-2024	825.15	844.95	844.95	813.00	815.00	814.95	816.56	5520	45.07	729	3934	71.27
NDTV	EQ	19-Apr-2024	217.15	217.10	219.95	214.15	218.95	217.55	217.42	149735	325.55	5447	54423	36.35
NECCLTD	EQ	19-Apr-2024	27.75	27.65	28.70	27.20	27.85	27.95	28.03	383340	107.47	1125	202561	52.84
NECLIFE	EQ	19-Apr-2024	33.15	32.45	34.35	32.25	33.80	33.30	32.92	172310	56.73	1049	112736	65.43
NELCAST	EQ	19-Apr-2024	151.65	150.40	153.55	150.00	150.50	151.00	151.05	88176	133.19	2859	47569	53.95
NELCO	EQ	19-Apr-2024	751.45	740.45	747.00	734.50	736.60	742.30	741.18	56844	421.32	5833	26635	46.86
NEOGEN	EQ	19-Apr-2024	1367.30	1350.00	1398.45	1340.00	1364.90	1358.55	1368.43	25565	349.84	4711	10160	39.74
NESCO	EQ	19-Apr-2024	803.80	804.95	807.20	793.60	797.40	798.40	800.03	39905	319.25	4827	20786	52.09
NESTLEIND	EQ	19-Apr-2024	2462.55	2430.00	2471.35	2410.00	2430.00	2437.70	2436.93	1851012	45107.90	175483	884720	47.80
NETF	EQ	19-Apr-2024	234.01	233.10	234.77	230.00	234.77	234.64	232.28	10072	23.40	282	9230	91.64
NETWEB	EQ	19-Apr-2024	1695.45	1680.00	1740.00	1612.00	1669.00	1669.00	1659.91	119042	1976.00	10802	59472	49.96
NETWORK18	BE	19-Apr-2024	89.50	85.05	88.90	85.05	87.60	87.60	86.41	531146	458.97	3348	-	-
NEULANDLAB	EQ	19-Apr-2024	7656.35	7590.05	7600.00	7202.35	7380.15	7368.70	7347.87	37535	2758.02	9725	17885	47.65
NEWGEN	EQ	19-Apr-2024	737.75	737.75	744.00	724.10	738.10	733.00	732.02	73480	537.89	10850	42926	58.42
NEWJAISA	SM	19-Apr-2024	106.95	106.50	110.00	106.50	109.95	109.15	108.33	48000	52.00	15	42000	87.50
NEXT50	EQ	19-Apr-2024	629.59	621.45	629.49	614.36	625.70	627.51	619.56	25846	160.13	278	18957	73.35
NEXT50IETF	EQ	19-Apr-2024	64.32	66.25	66.25	63.02	64.20	64.23	63.93	297137	189.95	1903	216914	73.00
NEXTMEDIA	EQ	19-Apr-2024	6.85	7.15	7.45	6.55	6.80	6.90	6.93	68464	4.75	312	39626	57.88
NFL	EQ	19-Apr-2024	97.20	95.50	97.85	94.05	96.85	97.15	96.16	2003743	1926.84	11832	500766	24.99
NGIL	EQ	19-Apr-2024	53.75	53.00	55.00	52.10	55.00	54.70	53.70	166378	89.34	741	43545	26.17
NGLFINE	EQ	19-Apr-2024	2559.20	2598.95	2646.00	2465.00	2543.00	2540.05	2572.94	51540	1326.10	11711	11775	22.85
NH	EQ	19-Apr-2024	1238.50	1238.45	1261.00	1211.35	1242.20	1242.45	1238.64	174736	2164.35	21275	69660	39.87
NHAI	N2	19-Apr-2024	1121.74	1120.00	1120.50	1120.00	1120.00	1120.00	1120.19	800	8.96	6	800	100.00
NHAI	N6	19-Apr-2024	1157.10	1159.00	1160.00	1159.00	1160.00	1159.99	1159.99	406	4.71	8	402	99.01
NHAI	N8	19-Apr-2024	1036.99	1044.00	1044.00	1010.10	1026.10	1027.52	1027.01	2623	26.94	37	2063	78.65
NHAI	NA	19-Apr-2024	1125.95	1128.95	1128.95	1124.01	1125.08	1125.08	1127.91	1460	16.47	14	1435	98.29
NHAI	NE	19-Apr-2024	1165.39	1161.00	1173.00	1161.00	1162.01	1162.01	1163.47	3870	45.03	38	2985	77.13
NHBTF2014	N5	19-Apr-2024	5900.00	5550.00	5790.00	5550.00	5787.00	5788.21	5626.16	441	24.81	6	300	68.03
NHBTF2014	N6	19-Apr-2024	6661.00	6665.00	6735.00	6625.00	6720.00	6714.46	6683.21	591	39.50	36	481	81.39
NHBTF2023	N6	19-Apr-2024	5832.00	5832.00	5832.00	5815.00	5815.00	5817.12	5821.18	11	0.64	5	11	100.00
NHIT	N1	19-Apr-2024	301.75	301.12	303.70	301.12	302.00	302.00	302.00	382	1.15	8	381	99.74
NHIT	N2	19-Apr-2024	302.50	302.50	302.50	302.50	302.50	302.50	302.50	141	0.43	3	141	100.00
NHIT	N3	19-Apr-2024	405.04	405.00	407.40	403.21	407.40	407.40	405.52	664	2.69	10	595	89.61
NHPC	EQ	19-Apr-2024	89.50	88.70	89.15	87.00	87.40	87.15	87.82	74207139	65168.35	150751	33549357	45.21
NHPC	N5	19-Apr-2024	1149.00	1140.00	1140.00	1135.00	1140.00	1140.00	1137.98	248	2.82	9	148	59.68
NIACL	EQ	19-Apr-2024	220.30	217.00	220.50	214.40	219.80	218.95	217.94	578213	1260.18	12997	182042	31.48
NIBL	EQ	19-Apr-2024	34.75	33.10	35.20	32.30	33.25	33.05	33.06	29017	9.59	324	21030	72.47
NIDAN	SM	19-Apr-2024	29.00	28.95	29.50	28.95	29.50	29.50	29.31	8000	2.34	7	8000	100.00
NIDO	N6	19-Apr-2024	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	35	0.36	1	35	100.00
NIDO	N7	19-Apr-2024	1918.08	1975.00	2022.00	1762.51	1762.51	1762.51	1989.19	188	3.74	10	98	52.13
NIF100BEES	EQ	19-Apr-2024	237.68	236.10	239.44	235.00	238.00	239.25	237.31	127025	301.45	669	117287	92.33
NIF100IETF	EQ	19-Apr-2024	249.99	248.00	251.28	247.15	250.99	250.65	249.40	7488	18.67	456	4636	61.91
NIF10GETF	EQ	19-Apr-2024	23.09	23.08	23.08	22.52	22.99	22.86	22.73	2984	0.68	32	2129	71.35
NIF5GETF	EQ	19-Apr-2024	55.02	55.02	56.09	55.02	56.09	56.09	55.96	8	0.00	2	8	100.00
NIFITETF	EQ	19-Apr-2024	335.61	335.62	336.95	328.18	336.95	334.97	333.33	6517	21.72	273	4998	76.69
NIFMID150	EQ	19-Apr-2024	183.03	182.01	182.20	178.73	182.20	181.68	181.28	1898	3.44	82	1780	93.78
NIFTY1	EQ	19-Apr-2024	237.43	235.60	239.24	235.26	239.10	238.76	236.64	70496	166.82	1050	52334	74.24
NIFTY50ADD	EQ	19-Apr-2024	225.40	221.00	227.25	220.99	226.92	226.86	223.11	33774	75.35	328	29034	85.97
NIFTYBEES	EQ	19-Apr-2024	243.94	243.48	245.70	241.31	245.56	245.53	243.44	5776197	14061.64	50475	4108416	71.13
NIFTYBETF	EQ	19-Apr-2024	220.82	220.82	221.70	217.56	220.96	221.12	220.23	29421	64.80	109	10009	34.02
NIFTYETF	EQ	19-Apr-2024	232.95	232.00	234.49	230.39	233.68	234.04	232.55	126003	293.01	1281	102641	81.46
NIFTYIETF	EQ	19-Apr-2024	242.36	241.60	244.42	240.25	244.25	243.93	242.60	831651	2017.62	5900	760570	91.45
NIFTYQLITY	EQ	19-Apr-2024	18.71	18.71	18.89	18.44	18.89	18.66	18.59	45054	8.37	389	37195	82.56
NIITLTD	EQ	19-Apr-2024	106.15	104.75	106.00	104.25	105.35	105.25	105.15	296346	311.60	3225	144536	48.77
NIITMTS	EQ	19-Apr-2024	527.40	515.50	518.95	500.05	504.85	504.30	508.40	130601	663.97	11024	71744	54.93
NILAINFRA	BE	19-Apr-2024	11.00	10.80	10.80	10.80	10.80	10.80	10.80	320948	34.66	304	-	-
NILASPACES	EQ	19-Apr-2024	7.45	7.30	7.80	7.15	7.80	7.75	7.68	2880831	221.36	3681	1718379	59.65
NILKAMAL	EQ	19-Apr-2024	1877.45	1800.05	1886.95	1800.05	1850.00	1846.95	1855.27	11100	205.93	2163	5684	51.21
NINSYS	EQ	19-Apr-2024	475.00	469.85	471.65	452.55	463.00	457.35	460.40	3688	16.98	517	2159	58.54
NIPPOBATRY	EQ	19-Apr-2024	618.15	607.00	622.95	601.05	608.50	608.20	613.44	10978	67.34	1349	5002	45.56
NIRAJ	BE	19-Apr-2024	43.40	44.00	44.00	42.45	43.65	43.45	43.22	9716	4.20	95	-	-
NIRMAN	SM	19-Apr-2024	211.00	211.00	217.00	203.30	208.00	207.65	207.61	17400	36.12	29	8400	48.28
NITCO	BE	19-Apr-2024	59.55	60.70	60.70	60.70	60.70	60.70	60.70	151216	91.79	72	-	-
NITINSPIN	EQ	19-Apr-2024	344.15	340.05	348.60	335.30	347.50	345.90	342.72	59572	204.16	5350	35264	59.20
NITIRAJ	EQ	19-Apr-2024	179.90	184.35	184.80	175.10	184.00	183.15	182.73	12924	23.62	213	7174	55.51
NKIND	BE	19-Apr-2024	55.10	52.35	53.00	52.35	52.40	52.45	52.41	1141	0.60	8	-	-
NLCINDIA	EQ	19-Apr-2024	226.00	222.95	228.15	218.60	224.45	223.90	223.76	3378541	7559.83	33546	978243	28.95
NMDC	EQ	19-Apr-2024	235.20	232.00	237.50	229.35	235.40	235.65	234.10	11718178	27432.83	65913	3739063	31.91
NMDC	T0	19-Apr-2024	235.20	234.00	234.00	234.00	234.00	235.65	234.00	1	0.00	1	1	100.00
NOCIL	EQ	19-Apr-2024	259.50	255.50	264.00	253.25	261.90	260.95	259.39	320064	830.21	9867	121249	37.88
NOIDATOLL	BE	19-Apr-2024	8.90	8.90	8.90	8.75	8.75	8.75	8.83	15397	1.36	33	-	-
NORBTEAEXP	EQ	19-Apr-2024	12.85	12.60	12.60	12.20	12.60	12.60	12.38	1121	0.14	32	964	85.99
NOVAAGRI	EQ	19-Apr-2024	53.45	52.75	53.45	51.70	53.20	53.05	52.78	209669	110.66	2648	111804	53.32
NPBET	EQ	19-Apr-2024	240.59	238.67	248.75	237.56	248.75	245.98	239.41	1108	2.65	38	752	67.87
NPST	SM	19-Apr-2024	1212.55	1202.00	1219.70	1195.00	1215.00	1211.00	1205.85	10200	123.00	32	8700	85.29
NRAIL	EQ	19-Apr-2024	485.95	491.00	491.00	461.75	475.00	479.45	477.43	13501	64.46	1296	7486	55.45
NRBBEARING	EQ	19-Apr-2024	316.40	310.00	329.85	305.65	322.75	322.75	322.55	644246	2078.03	21507	141778	22.01
NRL	EQ	19-Apr-2024	81.60	81.60	83.85	80.45	81.90	81.45	82.48	121538	100.25	876	67869	55.84
NSIL	EQ	19-Apr-2024	3378.50	3379.85	3379.85	3278.00	3341.05	3352.90	3336.09	2159	72.03	589	1119	51.83
NSLNISP	EQ	19-Apr-2024	63.70	63.00	63.70	61.90	62.60	62.55	62.62	30283457	18963.94	59923	4931582	16.28
NTPC	EQ	19-Apr-2024	351.15	343.10	352.40	343.00	349.50	350.55	348.49	12867942	44844.13	162342	5749484	44.68
NTPC	N5	19-Apr-2024	1159.00	1110.00	1159.00	1110.00	1159.00	1159.00	1128.75	3240	36.57	8	2015	62.19
NTPC	N6	19-Apr-2024	1288.78	1294.00	1299.00	1294.00	1299.00	1299.00	1295.18	1242	16.09	6	1162	93.56
NTPC	N7	19-Apr-2024	5.11	5.10	5.11	5.08	5.11	5.10	5.10	73933	3.77	97	73403	99.28
NTPC	NB	19-Apr-2024	1045.91	1056.10	1056.10	1056.00	1056.00	1056.06	1056.06	257	2.71	2	157	61.09
NTPC	ND	19-Apr-2024	1230.00	1170.05	1220.30	1170.05	1220.00	1220.00	1216.17	164	1.99	8	158	96.34
NUCLEUS	EQ	19-Apr-2024	1307.65	1288.10	1318.85	1267.00	1282.15	1280.30	1290.55	36880	475.95	6479	13379	36.28
NURECA	EQ	19-Apr-2024	276.30	276.30	279.70	273.60	275.20	276.25	275.89	16468	45.43	1045	7969	48.39
NUVAMA	EQ	19-Apr-2024	5285.20	5315.00	5347.60	5200.00	5275.75	5297.65	5303.00	26005	1379.05	6505	13281	51.07
NUVOCO	EQ	19-Apr-2024	314.50	312.00	330.45	307.25	326.55	326.60	322.79	1127188	3638.48	36880	483226	42.87
NV20	EQ	19-Apr-2024	135.30	136.10	138.00	131.11	135.51	135.94	134.59	59074	79.51	460	42856	72.55
NV20BEES	EQ	19-Apr-2024	136.09	135.09	140.00	134.54	140.00	137.03	135.71	21398	29.04	387	18899	88.32
NV20IETF	EQ	19-Apr-2024	13.26	12.85	13.74	12.85	13.30	13.30	13.23	571854	75.66	1932	378669	66.22
NXST	RR	19-Apr-2024	130.70	131.00	133.34	130.56	131.00	131.34	132.40	122115	161.68	2112	92430	75.69
NYKAA	EQ	19-Apr-2024	167.05	164.00	170.40	160.85	169.90	168.20	164.88	8101824	13357.94	70831	3628339	44.78
OAL	EQ	19-Apr-2024	322.30	322.40	324.90	318.00	323.70	321.25	321.78	5247	16.88	803	2528	48.18
OBCL	EQ	19-Apr-2024	51.00	51.70	52.45	50.00	52.45	51.55	51.28	67451	34.59	1368	36272	53.78
OBEROIRLTY	EQ	19-Apr-2024	1399.15	1385.00	1404.70	1359.25	1392.05	1394.65	1386.01	532840	7385.24	35656	247276	46.41
OCCL	EQ	19-Apr-2024	769.80	768.10	782.80	757.60	778.90	778.10	771.70	32673	252.14	4021	14700	44.99
OFSS	EQ	19-Apr-2024	7725.95	7661.00	7710.80	7526.25	7601.20	7602.75	7622.38	310748	23686.40	42574	110047	35.41
OIL	EQ	19-Apr-2024	603.15	604.00	616.90	596.05	601.00	599.85	604.68	4146618	25073.71	74529	1148374	27.69
OILCOUNTUB	BE	19-Apr-2024	42.50	43.35	43.35	43.35	43.35	43.35	43.35	11148	4.83	23	-	-
OLECTRA	EQ	19-Apr-2024	1772.50	1751.95	1761.95	1721.45	1756.50	1754.25	1748.84	482009	8429.58	28110	130863	27.15
OMAXAUTO	BE	19-Apr-2024	112.95	112.95	113.95	110.75	112.50	112.50	112.19	10965	12.30	57	-	-
OMAXE	EQ	19-Apr-2024	96.15	94.95	94.95	91.80	93.20	93.35	93.48	182263	170.38	1127	123063	67.52
OMFURN	SM	19-Apr-2024	75.00	72.20	75.95	72.20	75.95	75.95	73.92	28800	21.29	12	21600	75.00
OMINFRAL	EQ	19-Apr-2024	130.95	124.00	133.65	124.00	130.00	129.85	129.96	268634	349.11	6246	121040	45.06
OMKARCHEM	BZ	19-Apr-2024	7.25	7.25	7.50	7.10	7.50	7.50	7.13	5714	0.41	15	-	-
ONDOOR	SM	19-Apr-2024	275.60	265.65	275.55	265.60	268.00	268.00	268.70	2400	6.45	4	1800	75.00
ONELIFECAP	BE	19-Apr-2024	20.60	20.50	20.55	19.60	19.60	19.60	19.84	165330	32.79	394	-	-
ONEPOINT	BE	19-Apr-2024	51.95	53.25	54.50	50.10	52.95	53.60	52.29	335625	175.48	849	-	-
ONGC	EQ	19-Apr-2024	274.15	276.75	280.80	274.10	274.80	275.25	277.31	32658724	90564.40	210099	8988326	27.52
ONMOBILE	EQ	19-Apr-2024	79.60	78.50	79.90	75.90	79.75	79.00	78.13	436268	340.87	3588	216581	49.64
ONWARDTEC	EQ	19-Apr-2024	496.40	491.45	492.15	477.95	486.95	484.60	485.16	58256	282.63	4235	31020	53.25
OPTIEMUS	EQ	19-Apr-2024	274.00	273.85	273.85	265.40	271.50	271.95	269.89	84840	228.98	5692	38022	44.82
ORBTEXP	EQ	19-Apr-2024	164.90	166.60	166.60	161.55	163.50	163.00	162.54	5272	8.57	163	4008	76.02
ORCHPHARMA	EQ	19-Apr-2024	1071.20	1060.00	1076.20	1038.55	1060.05	1064.80	1064.12	50053	532.62	5012	25727	51.40
ORIANA	SM	19-Apr-2024	1439.90	1400.00	1424.95	1367.90	1367.90	1367.90	1378.90	155400	2142.81	419	75300	48.46
ORICONENT	EQ	19-Apr-2024	43.40	43.55	45.70	42.85	44.00	43.45	44.22	5916987	2616.67	14191	1295465	21.89
ORIENTALTL	BE	19-Apr-2024	9.05	8.90	8.90	8.90	8.90	8.90	8.90	10344	0.92	42	-	-
ORIENTBELL	EQ	19-Apr-2024	361.35	360.85	360.85	356.60	360.65	360.10	359.09	9502	34.12	705	6220	65.46
ORIENTCEM	EQ	19-Apr-2024	196.05	195.00	199.55	191.20	198.95	198.40	196.33	406719	798.51	17492	200958	49.41
ORIENTCER	EQ	19-Apr-2024	49.65	48.15	49.80	47.75	48.95	48.95	48.90	47483	23.22	451	31802	66.98
ORIENTELEC	EQ	19-Apr-2024	210.30	209.95	210.30	206.00	208.85	208.10	208.47	131217	273.54	6326	55961	42.65
ORIENTHOT	EQ	19-Apr-2024	134.15	130.00	138.35	128.00	135.50	134.30	134.03	1134792	1520.95	12909	434099	38.25
ORIENTLTD	EQ	19-Apr-2024	88.35	88.00	88.00	85.20	86.15	86.20	86.85	11004	9.56	158	7181	65.26
ORIENTPPR	EQ	19-Apr-2024	43.55	43.55	43.95	42.55	43.90	43.85	43.28	511488	221.36	2232	214342	41.91
ORISSAMINE	EQ	19-Apr-2024	6627.50	6600.00	6742.95	6475.00	6582.10	6596.65	6600.31	9286	612.91	3422	2318	24.96
ORTINLAB	EQ	19-Apr-2024	19.40	19.75	19.95	19.10	19.40	19.20	19.42	10020	1.95	235	5930	59.18
OSIAHYPER	BE	19-Apr-2024	30.60	30.00	30.00	30.00	30.00	30.00	30.00	95870	28.76	307	-	-
OSWALAGRO	EQ	19-Apr-2024	44.80	44.80	44.80	42.60	42.90	42.75	42.85	390285	167.23	1362	205779	52.73
OSWALGREEN	EQ	19-Apr-2024	35.05	35.00	35.20	34.05	34.50	34.30	34.47	214430	73.92	1520	107487	50.13
OSWALSEEDS	BE	19-Apr-2024	30.85	29.30	29.30	29.30	29.30	29.30	29.30	77673	22.76	569	-	-
OWAIS	SM	19-Apr-2024	581.80	605.00	610.85	581.00	610.85	610.85	604.39	83200	502.85	48	60800	73.08
PAGEIND	EQ	19-Apr-2024	35357.60	35347.60	35499.00	34822.00	35360.00	35391.40	35238.04	16410	5782.56	8353	5789	35.28
PAISALO	EQ	19-Apr-2024	78.15	76.30	76.90	75.35	76.20	76.20	76.20	1059050	807.02	6116	789901	74.59
PAKKA	EQ	19-Apr-2024	297.15	291.00	294.95	285.00	291.00	289.15	289.68	125813	364.45	10019	52349	41.61
PALASHSECU	EQ	19-Apr-2024	125.45	134.50	134.50	124.30	125.05	125.25	127.76	10645	13.60	640	3555	33.40
PALREDTEC	BE	19-Apr-2024	131.45	131.10	131.10	128.00	129.50	129.35	129.44	5527	7.15	143	-	-
PANACEABIO	EQ	19-Apr-2024	137.45	135.80	137.90	134.70	136.55	136.40	136.43	99265	135.43	2031	43762	44.09
PANACHE	EQ	19-Apr-2024	77.15	77.00	78.45	75.00	78.30	78.20	76.01	6241	4.74	82	3839	61.51
PANAMAPET	EQ	19-Apr-2024	334.60	327.20	342.50	325.25	337.10	338.10	335.40	110333	370.05	6207	48795	44.23
PANSARI	EQ	19-Apr-2024	94.40	89.75	94.40	89.70	91.00	90.15	90.30	6835	6.17	169	4742	69.38
PAR	EQ	19-Apr-2024	271.65	267.60	325.00	266.00	275.05	278.60	304.54	1672082	5092.17	35516	274816	16.44
PARACABLES	EQ	19-Apr-2024	80.10	78.15	80.60	77.45	79.45	78.75	78.90	750936	592.48	6457	391486	52.13
PARADEEP	EQ	19-Apr-2024	68.65	66.95	69.35	66.95	69.15	68.90	68.38	1220410	834.49	6633	476899	39.08
PARAGMILK	EQ	19-Apr-2024	211.30	206.20	213.45	206.20	211.20	210.80	209.58	605647	1269.34	9882	224696	37.10
PARAGON	SM	19-Apr-2024	128.35	130.95	133.85	130.00	130.55	130.75	130.89	18000	23.56	15	12000	66.67
PARAS	EQ	19-Apr-2024	693.50	688.05	701.25	680.20	693.00	692.65	692.51	129460	896.53	12362	50628	39.11
PARASPETRO	BE	19-Apr-2024	3.30	3.45	3.45	3.45	3.45	3.45	3.45	185120	6.39	162	-	-
PARKHOTELS	EQ	19-Apr-2024	203.00	199.95	201.80	196.35	198.30	199.60	198.64	261916	520.26	11623	104290	39.82
PARSVNATH	EQ	19-Apr-2024	13.30	12.85	13.85	12.85	13.45	13.30	13.34	343119	45.79	945	230441	67.16
PARTYCRUS	SM	19-Apr-2024	117.05	110.00	124.00	110.00	120.00	120.00	117.60	10000	11.76	5	8000	80.00
PASHUPATI	SM	19-Apr-2024	101.15	103.20	105.20	103.15	105.20	105.20	104.46	44000	45.96	14	44000	100.00
PASUPTAC	EQ	19-Apr-2024	37.65	36.55	38.60	36.15	37.60	37.80	37.41	137738	51.53	1007	47419	34.43
PATANJALI	EQ	19-Apr-2024	1404.90	1370.00	1416.95	1370.00	1405.00	1402.50	1390.76	527833	7340.89	22373	206467	39.12
PATELENG	EQ	19-Apr-2024	58.90	58.00	59.30	56.75	59.10	59.00	57.95	4087312	2368.48	14797	1788537	43.76
PATINTLOG	EQ	19-Apr-2024	20.50	20.20	20.45	20.00	20.15	20.25	20.24	250256	50.66	1467	138543	55.36
PATTECH	SM	19-Apr-2024	57.05	62.00	66.90	60.85	66.90	66.65	62.84	25500	16.02	15	24000	94.12
PAVNAIND	BE	19-Apr-2024	538.60	538.00	551.95	530.00	550.00	536.25	536.35	23489	125.98	151	-	-
PAYTM	EQ	19-Apr-2024	388.50	388.00	388.00	377.00	377.75	377.85	380.53	1590630	6052.83	41396	1114958	70.10
PCBL	EQ	19-Apr-2024	260.15	255.00	260.80	251.80	258.80	257.55	257.87	1371749	3537.32	29232	575842	41.98
PCJEWELLER	EQ	19-Apr-2024	54.75	53.65	54.35	52.60	53.90	53.85	53.69	1172219	629.41	5103	588514	50.21
PDMJEPAPER	EQ	19-Apr-2024	66.65	66.00	68.60	65.05	68.35	68.20	66.97	259008	173.45	1993	129957	50.17
PDSL	EQ	19-Apr-2024	467.70	463.95	467.20	456.10	463.00	461.85	461.07	25787	118.90	4060	15384	59.66
PEARLPOLY	EQ	19-Apr-2024	37.55	36.50	37.85	36.25	36.80	36.80	36.91	29484	10.88	352	13908	47.17
PEL	EQ	19-Apr-2024	841.20	830.10	839.10	825.00	836.10	835.15	833.47	569849	4749.53	21754	218331	38.31
PEL	N3	19-Apr-2024	1032.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	2	0.02	1	2	100.00
PENIND	EQ	19-Apr-2024	124.30	122.40	130.00	120.60	130.00	128.90	125.85	1284316	1616.26	12167	499430	38.89
PENINLAND	EQ	19-Apr-2024	48.20	48.70	50.50	48.35	49.50	49.25	49.45	1053123	520.74	5390	457429	43.44
PENTAGON	SM	19-Apr-2024	131.25	131.00	134.00	131.00	134.00	134.00	132.50	2000	2.65	2	2000	100.00
PERFECT	ST	19-Apr-2024	43.30	45.20	45.20	41.90	42.90	42.90	42.95	36000	15.46	6	30000	83.33
PERSISTENT	EQ	19-Apr-2024	3843.90	3833.05	3909.95	3790.00	3909.95	3884.70	3858.41	364067	14047.18	42697	186191	51.14
PETRONET	EQ	19-Apr-2024	302.00	297.00	304.00	294.35	299.45	300.15	300.71	6304046	18957.04	53210	1967018	31.20
PFC	EQ	19-Apr-2024	395.45	392.95	400.40	385.10	398.50	398.65	395.41	8788592	34750.92	108565	3450048	39.26
PFC	N2	19-Apr-2024	1076.00	1076.01	1076.01	1076.01	1076.01	1076.01	1076.01	500	5.38	1	500	100.00
PFC	N5	19-Apr-2024	1118.95	1118.00	1118.75	1115.50	1118.00	1118.00	1118.03	870	9.73	9	870	100.00
PFC	N8	19-Apr-2024	1292.55	1291.01	1305.00	1291.01	1303.00	1303.00	1294.29	1421	18.39	32	1175	82.69
PFIZER	EQ	19-Apr-2024	4113.35	4113.35	4149.00	4075.10	4142.05	4130.20	4107.14	12557	515.73	2307	8077	64.32
PFOCUS	EQ	19-Apr-2024	100.90	100.65	104.40	96.65	101.75	102.05	101.24	119587	121.07	1395	60862	50.89
PFS	BE	19-Apr-2024	38.75	37.90	40.65	37.40	40.65	39.50	38.53	886553	341.60	2724	-	-
PGEL	EQ	19-Apr-2024	1890.60	1865.95	1925.00	1839.05	1920.90	1910.40	1887.83	113109	2135.31	8227	45781	40.48
PGHH	EQ	19-Apr-2024	16077.00	16039.90	16039.90	15898.40	15910.05	15943.35	15951.32	1586	252.99	1030	1067	67.28
PGHL	EQ	19-Apr-2024	4700.50	4675.00	4712.00	4642.55	4694.95	4694.70	4688.35	8445	395.93	2029	6528	77.30
PGIL	EQ	19-Apr-2024	574.50	552.00	571.00	551.75	568.90	565.30	565.75	9835	55.64	850	5072	51.57
PGINVIT	IV	19-Apr-2024	98.47	98.47	98.50	97.50	98.27	98.23	98.14	530435	520.58	2539	483863	91.22
PHANTOMFX	SM	19-Apr-2024	467.20	460.00	472.95	455.00	472.95	464.00	460.73	45900	211.47	128	29700	64.71
PHARMABEES	EQ	19-Apr-2024	18.85	18.85	18.85	17.00	18.78	18.75	18.72	4321388	808.95	10559	3319654	76.82
PHOENIXLTD	EQ	19-Apr-2024	3156.15	3100.00	3149.60	3015.00	3142.00	3121.80	3067.09	578053	17729.40	79630	297321	51.43
PIDILITIND	EQ	19-Apr-2024	2871.80	2859.05	2860.00	2804.60	2834.65	2830.70	2826.54	668800	18903.90	45855	498857	74.59
PIGL	BE	19-Apr-2024	62.95	62.95	66.05	62.95	65.10	65.75	65.79	18874	12.42	171	-	-
PIIND	EQ	19-Apr-2024	3716.55	3655.05	3735.00	3655.05	3709.95	3709.25	3708.43	135250	5015.65	19399	63066	46.63
PILANIINVS	EQ	19-Apr-2024	3404.10	3389.95	3470.00	3285.00	3440.00	3446.05	3349.39	10432	349.41	2083	5792	55.52
PILITA	BE	19-Apr-2024	12.55	12.55	12.55	12.30	12.30	12.30	12.31	48796	6.01	105	-	-
PIONEEREMB	BE	19-Apr-2024	42.00	42.00	43.00	40.30	43.00	42.75	42.38	21003	8.90	68	-	-
PITTIENG	EQ	19-Apr-2024	810.40	810.00	810.00	782.75	807.00	800.70	798.73	70287	561.41	5074	35900	51.08
PIXTRANS	EQ	19-Apr-2024	1384.30	1375.05	1385.95	1339.15	1349.95	1347.50	1354.90	17411	235.90	3720	8886	51.04
PKTEA	EQ	19-Apr-2024	303.00	314.35	328.80	308.05	328.80	325.55	322.84	159	0.51	36	115	72.33
PLASTIBLEN	EQ	19-Apr-2024	263.00	259.05	266.15	256.00	259.50	260.70	260.11	17031	44.30	1140	8642	50.74
PLATIND	EQ	19-Apr-2024	183.25	182.90	187.00	180.20	185.30	184.55	184.21	214225	394.63	9456	86462	40.36
PLAZACABLE	EQ	19-Apr-2024	95.00	94.05	94.90	92.00	94.50	94.10	93.47	79389	74.20	1465	47048	59.26
PNB	EQ	19-Apr-2024	129.55	128.00	129.35	125.25	128.30	128.25	127.76	35611955	45498.58	99447	6992514	19.64
PNBGILTS	EQ	19-Apr-2024	107.90	106.20	107.50	105.00	106.95	106.70	106.50	455425	485.01	4219	184810	40.58
PNBHOUSING	EQ	19-Apr-2024	752.10	745.90	776.00	732.50	770.00	771.85	762.91	634039	4837.16	35657	183083	28.88
PNC	EQ	19-Apr-2024	57.95	57.00	59.40	56.40	57.70	57.65	57.99	19186	11.13	431	13277	69.20
PNCINFRA	EQ	19-Apr-2024	436.80	430.10	436.80	422.95	433.00	433.10	431.76	356715	1540.15	20662	190318	53.35
POCL	EQ	19-Apr-2024	661.75	646.00	665.00	646.00	649.00	652.55	654.59	11836	77.48	802	6945	58.68
PODDARHOUS	BZ	19-Apr-2024	102.00	103.90	106.90	101.50	106.90	106.90	104.69	752	0.79	12	-	-
PODDARMENT	EQ	19-Apr-2024	338.35	335.30	345.00	333.50	339.50	341.20	340.30	4954	16.86	391	2283	46.08
POKARNA	EQ	19-Apr-2024	460.95	457.05	472.05	451.95	471.50	467.45	462.16	50408	232.97	6222	16270	32.28
POLICYBZR	EQ	19-Apr-2024	1214.50	1201.00	1213.70	1180.25	1200.00	1197.45	1199.56	1287456	15443.87	56825	935301	72.65
POLYCAB	EQ	19-Apr-2024	5329.90	5290.00	5353.00	5230.00	5302.00	5290.05	5285.59	334073	17657.74	39738	137002	41.01
POLYMED	EQ	19-Apr-2024	1570.60	1574.95	1616.80	1547.80	1560.00	1563.30	1587.34	90250	1432.57	17380	21477	23.80
POLYPLEX	EQ	19-Apr-2024	862.05	860.00	863.95	841.60	849.00	849.00	849.10	60805	516.30	6454	25747	42.34
POLYSIL	SM	19-Apr-2024	36.55	34.75	36.00	34.75	36.00	36.00	35.45	12000	4.25	6	10000	83.33
PONNIERODE	EQ	19-Apr-2024	416.00	414.95	422.80	407.55	421.15	420.70	416.78	15062	62.78	939	9691	64.34
POONAWALLA	EQ	19-Apr-2024	500.50	490.00	506.00	484.90	498.50	498.80	496.57	1712524	8503.90	29981	650581	37.99
POWERGRID	EQ	19-Apr-2024	280.10	278.10	282.25	274.70	281.00	281.65	279.74	18755469	52465.80	161495	11087665	59.12
POWERINDIA	EQ	19-Apr-2024	8288.55	8280.05	8500.00	8030.00	8240.00	8249.60	8297.80	182607	15152.36	38186	35655	19.53
POWERMECH	EQ	19-Apr-2024	5016.55	5026.50	5058.55	4950.00	5050.00	5021.60	4998.45	13451	672.34	4813	6349	47.20
PPAP	EQ	19-Apr-2024	196.75	198.00	201.65	194.10	200.80	200.35	197.96	7011	13.88	272	3770	53.77
PPL	EQ	19-Apr-2024	384.60	382.00	382.00	371.65	376.30	376.20	375.96	48347	181.77	1887	30559	63.21
PPLPHARMA	EQ	19-Apr-2024	141.85	139.85	141.05	137.85	139.35	139.45	139.45	1922825	2681.38	15352	763839	39.72
PRAENG	BE	19-Apr-2024	25.25	25.70	25.75	25.70	25.75	25.75	25.73	30560	7.86	19	-	-
PRAJIND	EQ	19-Apr-2024	502.30	495.00	511.55	491.10	505.00	508.75	503.43	349378	1758.88	19319	148493	42.50
PRAKASH	EQ	19-Apr-2024	167.30	163.65	167.45	161.20	164.00	164.10	164.35	415632	683.11	7862	221265	53.24
PRAKASHSTL	BE	19-Apr-2024	8.50	8.35	8.35	8.35	8.35	8.35	8.35	80694	6.74	309	-	-
PRAMARA	SM	19-Apr-2024	92.00	92.00	92.10	92.00	92.10	92.10	92.05	4000	3.68	2	4000	100.00
PRATHAM	SM	19-Apr-2024	197.80	217.55	217.55	187.00	217.55	217.55	210.30	576000	1211.35	321	411200	71.39
PRAXIS	BE	19-Apr-2024	21.40	21.30	21.30	21.00	21.00	21.00	21.00	16190	3.40	19	-	-
PRECAM	EQ	19-Apr-2024	210.95	206.90	209.50	202.00	208.40	207.80	207.04	92715	191.96	4541	46401	50.05
PRECISION	SM	19-Apr-2024	50.00	48.50	51.95	48.50	51.60	51.60	51.03	12000	6.12	6	12000	100.00
PRECOT	BE	19-Apr-2024	371.35	378.75	378.75	378.70	378.75	378.75	378.75	24519	92.87	83	-	-
PRECWIRE	EQ	19-Apr-2024	125.95	124.00	125.00	123.50	123.60	123.90	124.20	200538	249.08	3181	129109	64.38
PREMEXPLN	EQ	19-Apr-2024	2019.80	2010.05	2125.00	1961.50	2087.00	2085.70	2056.93	360628	7417.85	36072	91451	25.36
PREMIER	BE	19-Apr-2024	3.40	3.40	3.40	3.25	3.35	3.30	3.27	11997	0.39	33	-	-
PREMIERPOL	EQ	19-Apr-2024	190.70	184.00	194.40	184.00	189.35	189.00	189.00	17143	32.40	1448	7932	46.27
PRESSTONIC	SM	19-Apr-2024	147.40	140.00	153.00	140.00	153.00	153.00	147.74	27200	40.19	17	24000	88.24
PRESTIGE	EQ	19-Apr-2024	1227.15	1203.00	1244.00	1195.70	1224.00	1231.05	1231.62	448359	5522.08	48055	291746	65.07
PRICOLLTD	EQ	19-Apr-2024	427.20	427.00	432.30	418.55	425.25	428.10	425.76	774025	3295.50	36543	276587	35.73
PRIMESECU	EQ	19-Apr-2024	176.35	178.95	179.80	172.15	177.00	177.25	176.22	45403	80.01	1121	28764	63.35
PRINCEPIPE	EQ	19-Apr-2024	607.05	600.50	616.00	593.00	612.15	612.20	609.59	114034	695.14	10787	56316	49.39
PRITI	EQ	19-Apr-2024	171.05	170.00	173.00	167.55	171.00	171.15	170.95	17903	30.60	696	10080	56.30
PRITIKA	SM	19-Apr-2024	62.45	62.00	62.95	62.00	62.00	62.00	62.16	12000	7.46	6	10000	83.33
PRITIKAUTO	BE	19-Apr-2024	27.60	27.40	27.40	27.10	27.25	27.25	27.20	80691	21.95	292	-	-
PRIVISCL	EQ	19-Apr-2024	1109.80	1080.00	1123.70	1079.55	1102.00	1108.20	1103.76	13861	152.99	1530	7110	51.30
PROLIFE	SM	19-Apr-2024	222.60	222.75	222.75	212.20	215.00	215.00	215.24	2500	5.38	5	2500	100.00
PROPEQUITY	SM	19-Apr-2024	283.50	300.00	300.00	285.00	285.10	285.15	291.15	5400	15.72	9	2400	44.44
PROZONER	EQ	19-Apr-2024	30.75	30.00	30.75	29.70	30.60	30.25	30.23	255280	77.18	1226	120233	47.10
PRSMJOHNSN	EQ	19-Apr-2024	168.05	167.05	168.50	165.00	166.35	166.95	166.63	170427	283.98	6635	69368	40.70
PRUDENT	EQ	19-Apr-2024	1390.00	1390.00	1415.95	1366.10	1371.05	1389.95	1399.08	19978	279.51	3674	8227	41.18
PRUDMOULI	BE	19-Apr-2024	26.75	26.25	26.25	26.25	26.25	26.25	26.25	301638	79.18	17	-	-
PSB	EQ	19-Apr-2024	59.40	58.00	60.50	57.35	58.80	58.85	58.58	2887800	1691.69	9770	589085	20.40
PSPPROJECT	EQ	19-Apr-2024	673.40	660.10	687.00	660.10	679.00	679.65	676.32	234320	1584.76	12994	67234	28.69
PSUBANK	EQ	19-Apr-2024	693.20	690.30	695.00	675.00	695.00	688.96	683.22	25031	171.02	1566	17891	71.48
PSUBANKADD	EQ	19-Apr-2024	69.67	69.67	70.00	67.80	70.00	69.34	68.70	26298	18.07	193	4585	17.43
PSUBNKBEES	EQ	19-Apr-2024	77.12	76.94	77.21	75.16	77.00	76.82	76.32	2040055	1556.89	9288	840919	41.22
PSUBNKIETF	EQ	19-Apr-2024	69.80	69.80	69.97	68.01	69.91	69.74	69.14	188842	130.57	1438	65669	34.77
PTC	EQ	19-Apr-2024	210.30	206.95	239.70	198.90	234.05	219.95	217.53	14650869	31869.60	78997	7622694	52.03
PTCIL	EQ	19-Apr-2024	7865.60	7865.60	7865.65	7600.00	7655.00	7661.35	7696.56	13428	1033.49	4477	6967	51.88
PTL	EQ	19-Apr-2024	40.50	40.15	43.15	39.65	42.35	42.20	41.47	378225	156.87	2109	183983	48.64
PULZ	SM	19-Apr-2024	143.00	137.00	139.50	130.00	139.50	139.50	134.35	20000	26.87	10	16000	80.00
PUNJABCHEM	EQ	19-Apr-2024	1080.45	1088.00	1124.40	1074.25	1105.00	1103.35	1099.66	11253	123.75	2557	4251	37.78
PURVA	BE	19-Apr-2024	354.20	337.00	362.45	336.50	355.40	355.25	350.64	187199	656.40	3006	-	-
PURVFLEXI	SM	19-Apr-2024	222.50	213.00	221.65	211.65	221.65	221.55	219.35	16000	35.10	10	11200	70.00
PVP	EQ	19-Apr-2024	32.95	32.55	32.90	31.30	31.30	31.30	31.52	973616	306.84	1775	675551	69.39
PVRINOX	EQ	19-Apr-2024	1426.95	1420.95	1434.55	1400.00	1426.00	1428.60	1417.48	919512	13033.86	37657	545391	59.31
PVSL	EQ	19-Apr-2024	243.15	243.00	246.70	235.00	242.00	241.40	241.48	144665	349.34	9355	72410	50.05
PVTBANIETF	EQ	19-Apr-2024	23.51	23.52	23.83	23.21	23.83	23.80	23.61	1330404	314.14	1569	1016668	76.42
PVTBANKADD	EQ	19-Apr-2024	23.61	23.62	23.89	23.41	23.87	23.77	23.55	20420	4.81	221	17396	85.19
PYRAMID	EQ	19-Apr-2024	165.65	163.70	166.85	160.95	165.00	163.85	163.05	45719	74.55	2273	23299	50.96
QGOLDHALF	EQ	19-Apr-2024	61.67	61.99	62.19	61.71	62.00	61.99	62.03	10967	6.80	266	6855	62.51
QMSMEDI	SM	19-Apr-2024	103.45	106.00	109.00	103.60	108.00	106.85	106.28	32000	34.01	24	25000	78.13
QNIFTY	EQ	19-Apr-2024	2357.45	2463.55	2463.55	2336.25	2373.99	2373.99	2365.74	689	16.30	81	473	68.65
QUAL30IETF	EQ	19-Apr-2024	185.10	185.11	185.50	182.35	184.79	184.85	183.39	1202	2.20	53	869	72.30
QUESS	EQ	19-Apr-2024	626.00	623.70	637.70	612.55	625.90	627.90	627.67	998228	6265.59	36730	373047	37.37
QUICKHEAL	EQ	19-Apr-2024	471.35	468.00	475.00	464.30	465.10	465.30	468.88	60204	282.28	6482	34735	57.70
QUICKTOUCH	SM	19-Apr-2024	193.50	192.00	192.00	189.00	191.00	191.00	190.09	8000	15.21	16	7000	87.50
RACE	EQ	19-Apr-2024	308.20	306.95	315.00	298.10	309.00	307.35	301.87	22168	66.92	1148	14178	63.96
RADAAN	BE	19-Apr-2024	1.55	1.55	1.60	1.50	1.60	1.60	1.57	7196	0.11	21	-	-
RADHIKAJWE	EQ	19-Apr-2024	65.45	63.15	65.45	63.15	65.30	65.00	64.51	342125	220.71	2986	135599	39.63
RADIANTCMS	EQ	19-Apr-2024	85.05	83.75	89.90	83.75	89.30	88.65	87.38	475234	415.27	3937	254427	53.54
RADICO	EQ	19-Apr-2024	1741.95	1720.00	1798.70	1702.00	1745.00	1779.55	1749.17	189798	3319.89	23490	63755	33.59
RADIOCITY	EQ	19-Apr-2024	16.70	16.55	17.20	16.30	16.90	17.00	16.77	800445	134.25	2404	242387	30.28
RADIOCITY	P1	19-Apr-2024	99.50	99.50	102.00	99.50	99.50	99.50	100.21	7	0.01	4	6	85.71
RADIOWALLA	ST	19-Apr-2024	122.10	127.90	128.20	122.10	128.20	128.20	127.42	174400	222.21	74	161600	92.66
RAILTEL	EQ	19-Apr-2024	364.10	359.95	371.00	350.00	364.80	364.50	360.99	2041788	7370.67	35209	559929	27.42
RAIN	EQ	19-Apr-2024	172.90	172.00	173.90	169.60	173.30	173.15	172.31	2949744	5082.83	23229	1158219	39.27
RAINBOW	EQ	19-Apr-2024	1300.20	1298.00	1314.45	1292.00	1297.55	1301.55	1301.98	45079	586.92	10514	19022	42.20
RAJESHEXPO	EQ	19-Apr-2024	292.25	285.05	290.50	284.85	286.60	286.35	286.87	558899	1603.30	15081	282970	50.63
RAJMET	BE	19-Apr-2024	11.40	11.20	11.20	11.20	11.20	11.20	11.20	185710	20.80	829	-	-
RAJRATAN	EQ	19-Apr-2024	671.55	660.95	666.60	645.75	664.00	660.95	659.18	40325	265.81	5343	18613	46.16
RAJRILTD	BE	19-Apr-2024	22.65	22.50	22.50	22.20	22.20	22.20	22.25	11000	2.45	122	-	-
RAJSREESUG	EQ	19-Apr-2024	61.15	60.80	63.15	60.05	62.00	62.15	61.69	111261	68.64	726	68669	61.72
RAJTV	BE	19-Apr-2024	70.85	73.05	73.05	69.50	72.70	72.00	71.39	34070	24.32	108	-	-
RALLIS	EQ	19-Apr-2024	277.15	275.35	282.10	270.35	279.05	280.40	277.61	596542	1656.09	17053	213048	35.71
RAMANEWS	EQ	19-Apr-2024	22.15	22.00	22.25	20.90	22.20	22.10	21.72	346575	75.26	1822	225939	65.19
RAMAPHO	EQ	19-Apr-2024	177.55	175.90	180.70	175.25	180.00	176.75	177.80	7041	12.52	418	5145	73.07
RAMASTEEL	EQ	19-Apr-2024	12.25	12.25	12.45	11.95	12.30	12.25	12.14	5684018	690.23	8459	2311691	40.67
RAMCOCEM	EQ	19-Apr-2024	799.45	795.60	802.10	780.00	799.50	800.15	793.02	360405	2858.09	18898	146759	40.72
RAMCOIND	EQ	19-Apr-2024	230.30	229.60	230.30	222.75	229.00	228.50	226.85	186282	422.58	8913	80998	43.48
RAMCOSYS	EQ	19-Apr-2024	423.20	415.00	444.00	403.00	416.40	414.70	425.42	720274	3064.16	11764	192343	26.70
RAMKY	EQ	19-Apr-2024	591.30	582.95	606.90	575.35	601.30	600.95	587.89	74912	440.40	3294	29896	39.91
RAMRAT	EQ	19-Apr-2024	340.80	337.90	343.95	325.00	331.00	329.10	333.49	253056	843.91	13676	102277	40.42
RANASUG	EQ	19-Apr-2024	22.35	22.10	22.40	21.90	22.20	22.20	22.10	728698	161.08	2130	295121	40.50
RANEENGINE	EQ	19-Apr-2024	347.60	355.00	364.95	344.00	364.95	364.95	359.57	22104	79.48	1299	11507	52.06
RANEHOLDIN	EQ	19-Apr-2024	1209.35	1198.00	1249.95	1188.05	1239.80	1221.05	1225.61	23374	286.47	3030	9484	40.57
RATEGAIN	EQ	19-Apr-2024	654.75	654.00	662.35	635.55	660.00	659.25	649.17	406096	2636.23	34714	206435	50.83
RATNAMANI	EQ	19-Apr-2024	2969.40	2960.00	2983.95	2901.00	2908.00	2908.60	2931.10	23430	686.76	5086	10566	45.10
RATNAVEER	EQ	19-Apr-2024	124.60	122.35	126.45	119.10	125.35	124.95	124.01	537274	666.29	12661	168296	31.32
RAYMOND	EQ	19-Apr-2024	1910.10	1890.00	2030.00	1860.00	2008.00	2011.95	1986.13	1211332	24058.62	60394	254959	21.05
RBA	EQ	19-Apr-2024	98.60	97.20	101.80	96.65	100.40	100.00	99.65	1335033	1330.38	12189	544970	40.82
RBL	EQ	19-Apr-2024	765.20	758.35	783.05	750.15	780.00	777.30	770.16	21741	167.44	2697	6260	28.79
RBLBANK	EQ	19-Apr-2024	245.95	242.05	255.20	237.35	253.30	254.15	247.76	9863401	24437.76	49146	2448840	24.83
RBMINFRA	ST	19-Apr-2024	514.50	538.90	540.20	517.05	517.05	517.05	536.06	7000	37.52	7	6000	85.71
RBZJEWEL	EQ	19-Apr-2024	150.80	149.00	150.50	147.30	149.00	149.05	149.06	82241	122.59	1870	59561	72.42
RCDL	SM	19-Apr-2024	42.75	42.40	42.40	40.55	41.00	41.00	41.26	24000	9.90	8	24000	100.00
RCF	EQ	19-Apr-2024	138.85	136.20	140.00	134.30	138.95	138.45	137.38	2065488	2837.56	16360	579464	28.05
RCOM	BE	19-Apr-2024	1.75	1.75	1.75	1.70	1.70	1.70	1.71	6199271	105.89	2113	-	-
RECLTD	EQ	19-Apr-2024	428.65	421.00	428.55	414.80	425.55	425.75	423.56	7628906	32312.66	84965	2370727	31.08
RECLTD	N2	19-Apr-2024	1084.66	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	62	0.68	1	62	100.00
RECLTD	N6	19-Apr-2024	1104.10	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	300	3.45	2	300	100.00
RECLTD	N9	19-Apr-2024	1158.00	1159.90	1160.00	1158.00	1158.00	1159.80	1159.86	1150	13.34	7	1150	100.00
RECLTD	NG	19-Apr-2024	1231.11	1285.00	1287.00	1285.00	1287.00	1286.00	1286.00	10	0.13	2	10	100.00
RECLTD	NH	19-Apr-2024	1195.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	250	3.00	3	250	100.00
REDINGTON	EQ	19-Apr-2024	221.45	218.60	222.60	215.50	219.50	218.95	219.40	1693510	3715.61	24994	778552	45.97
REDTAPE	EQ	19-Apr-2024	706.35	698.90	714.00	691.00	705.00	704.65	703.13	44310	311.56	2984	23017	51.95
REFEX	EQ	19-Apr-2024	148.35	149.95	155.75	144.55	155.75	155.75	153.72	2273690	3495.11	12991	1179400	51.87
REGENCERAM	BE	19-Apr-2024	35.05	35.10	35.10	35.10	35.10	35.10	35.10	440	0.15	1	-	-
RELAXO	EQ	19-Apr-2024	819.85	819.00	822.00	810.10	820.75	814.15	815.49	36079	294.22	5509	20505	56.83
RELCHEMQ	EQ	19-Apr-2024	215.65	215.65	224.00	211.20	218.00	218.85	217.96	27788	60.57	1855	4587	16.51
RELIANCE	EQ	19-Apr-2024	2928.65	2913.55	2948.00	2886.05	2943.05	2940.25	2922.72	7870889	230043.85	257506	3977520	50.53
RELIGARE	EQ	19-Apr-2024	221.10	218.00	221.95	217.10	218.00	219.00	219.38	796088	1746.47	7729	584543	73.43
RELINFRA	EQ	19-Apr-2024	194.70	192.70	192.95	185.20	188.25	188.75	189.21	3422493	6475.65	25603	1430737	41.80
REMSONSIND	BE	19-Apr-2024	957.20	990.00	990.00	940.00	978.90	954.05	955.60	2424	23.16	150	-	-
REMUS	SM	19-Apr-2024	6101.00	6200.00	6350.00	6000.05	6213.00	6183.75	6173.65	5000	308.68	167	2875	57.50
RENUKA	EQ	19-Apr-2024	43.20	42.70	42.85	42.10	42.75	42.65	42.53	4373734	1860.21	12811	1533051	35.05
REPCOHOME	EQ	19-Apr-2024	469.10	464.80	515.00	455.00	502.00	500.75	496.19	951680	4722.12	52304	293993	30.89
REPL	EQ	19-Apr-2024	178.80	180.00	183.00	175.00	183.00	182.15	180.87	6856	12.40	251	4533	66.12
REPRO	EQ	19-Apr-2024	801.75	780.15	813.65	780.15	796.00	796.95	799.33	5331	42.61	782	3320	62.28
RESPONIND	EQ	19-Apr-2024	288.45	288.55	290.70	284.05	284.05	285.75	287.65	45318	130.36	3457	19578	43.20
REXPIPES	SM	19-Apr-2024	70.55	67.20	67.20	67.05	67.05	67.10	67.10	6000	4.03	3	6000	100.00
RGL	EQ	19-Apr-2024	117.00	115.80	118.00	114.65	115.20	114.90	115.72	119105	137.82	2029	48258	40.52
RHFL	BE	19-Apr-2024	3.20	3.15	3.20	3.15	3.20	3.20	3.18	690587	21.97	806	-	-
RHIM	EQ	19-Apr-2024	636.80	637.20	645.30	622.10	643.00	641.90	639.10	339958	2172.66	21666	210213	61.83
RHL	BE	19-Apr-2024	164.55	157.60	168.40	157.60	167.90	167.15	162.15	9774	15.85	83	-	-
RICOAUTO	EQ	19-Apr-2024	133.80	131.30	134.50	129.00	132.40	132.45	132.14	1720289	2273.19	16117	539224	31.34
RIIL	EQ	19-Apr-2024	1251.15	1252.65	1271.00	1215.00	1258.35	1262.75	1244.37	299244	3723.70	17370	67294	22.49
RILINFRA	SM	19-Apr-2024	40.55	40.05	41.25	40.00	40.75	40.90	40.71	43900	17.87	135	30300	69.02
RISHABH	EQ	19-Apr-2024	434.25	434.35	437.85	425.00	430.95	429.75	429.63	90568	389.11	8812	46854	51.73
RITCO	EQ	19-Apr-2024	252.30	252.30	274.90	239.55	259.00	261.10	264.76	628912	1665.12	35621	136433	21.69
RITES	EQ	19-Apr-2024	652.00	651.80	651.80	634.80	647.50	645.35	642.45	992235	6374.60	39121	272427	27.46
RITEZONE	SM	19-Apr-2024	44.00	43.00	43.00	43.00	43.00	43.00	43.00	1600	0.69	1	1600	100.00
RKDL	EQ	19-Apr-2024	23.20	23.80	23.80	22.60	22.60	22.85	23.20	21720	5.04	243	16751	77.12
RKEC	EQ	19-Apr-2024	93.65	95.40	95.40	89.00	91.00	90.95	91.83	101552	93.25	795	65262	64.26
RKFORGE	EQ	19-Apr-2024	731.40	730.05	790.00	717.50	774.95	772.55	765.27	2612146	19990.02	73621	606320	23.21
RKSWAMY	EQ	19-Apr-2024	272.70	269.00	276.70	268.00	270.80	271.65	272.36	121319	330.42	5856	48303	39.81
RMDRIP	SM	19-Apr-2024	138.90	135.00	135.00	135.00	135.00	135.00	135.00	2000	2.70	1	2000	100.00
RML	EQ	19-Apr-2024	762.00	760.05	835.55	755.65	822.00	825.20	812.50	135320	1099.47	15283	38922	28.76
ROCKINGDCE	SM	19-Apr-2024	435.00	422.00	455.00	420.00	455.00	453.45	438.26	19000	83.27	18	13000	68.42
ROHLTD	EQ	19-Apr-2024	398.05	390.00	401.65	379.90	398.70	398.95	391.21	64083	250.70	5250	27871	43.49
ROLEXRINGS	EQ	19-Apr-2024	1900.30	1885.05	1890.95	1870.00	1879.20	1874.85	1878.84	17648	331.58	3098	11525	65.30
ROLLT	BE	19-Apr-2024	2.00	2.10	2.10	2.10	2.10	2.10	2.10	147288	3.09	72	-	-
ROML	EQ	19-Apr-2024	50.85	50.80	51.75	50.05	50.70	50.90	50.89	13006	6.62	247	10825	83.23
ROSSARI	EQ	19-Apr-2024	734.70	725.00	742.65	714.70	721.00	726.85	730.36	59277	432.93	7764	25030	42.23
ROSSELLIND	EQ	19-Apr-2024	401.05	400.00	400.00	390.00	396.80	394.75	394.10	18397	72.50	1991	8027	43.63
ROTO	EQ	19-Apr-2024	396.50	395.05	435.70	388.40	429.95	430.65	418.23	610158	2551.85	31427	247680	40.59
ROUTE	EQ	19-Apr-2024	1537.70	1536.90	1552.40	1511.15	1533.25	1539.25	1528.63	44530	680.70	6565	22276	50.02
ROXHITECH	SM	19-Apr-2024	121.20	118.95	128.95	116.05	127.10	127.45	123.33	187200	230.88	110	104000	55.56
RPGLIFE	EQ	19-Apr-2024	1511.35	1495.00	1513.45	1484.25	1504.00	1491.50	1494.52	10619	158.70	1346	7338	69.10
RPOWER	BE	19-Apr-2024	28.70	28.00	28.45	27.40	28.05	28.05	28.03	17371911	4869.79	53210	-	-
RPPINFRA	BE	19-Apr-2024	114.95	120.00	120.00	114.00	119.55	118.65	117.35	88804	104.21	489	-	-
RPPL	BE	19-Apr-2024	80.60	80.60	83.45	78.50	81.60	79.90	80.08	56288	45.07	355	-	-
RPSGVENT	EQ	19-Apr-2024	680.40	677.25	683.15	665.15	674.00	679.90	676.78	31642	214.15	3491	17358	54.86
RPTECH	EQ	19-Apr-2024	314.45	312.45	321.55	310.20	318.15	318.05	317.03	111724	354.20	5987	50152	44.89
RRKABEL	EQ	19-Apr-2024	1629.85	1615.15	1627.95	1581.00	1588.00	1590.25	1601.02	111225	1780.74	13814	66819	60.08
RSSOFTWARE	BE	19-Apr-2024	292.25	286.40	286.40	286.40	286.40	286.40	286.40	46432	132.98	284	-	-
RSWM	EQ	19-Apr-2024	188.40	188.00	188.90	186.10	187.05	187.80	187.35	32112	60.16	2000	17444	54.32
RSYSTEMS	EQ	19-Apr-2024	473.95	469.95	472.00	461.05	464.20	463.25	464.52	68025	315.99	4563	35990	52.91
RTNINDIA	EQ	19-Apr-2024	72.75	71.00	72.25	70.05	71.15	71.20	71.31	2274781	1622.13	11295	772566	33.96
RTNPOWER	BE	19-Apr-2024	8.75	8.55	8.80	8.35	8.70	8.55	8.47	9810726	831.13	14211	-	-
RUBYMILLS	EQ	19-Apr-2024	197.75	198.00	198.00	194.55	197.00	196.90	196.05	7227	14.17	304	4814	66.61
RUCHINFRA	EQ	19-Apr-2024	13.00	12.90	13.20	12.65	13.15	13.00	12.96	189546	24.56	426	128739	67.92
RUCHIRA	EQ	19-Apr-2024	122.70	122.35	123.95	119.00	120.65	121.00	121.43	73305	89.01	1315	41760	56.97
RUPA	EQ	19-Apr-2024	261.15	259.00	263.45	256.70	261.05	261.45	260.22	73364	190.91	3721	33461	45.61
RUSHIL	EQ	19-Apr-2024	302.95	301.95	305.80	297.00	301.25	301.20	300.76	47477	142.79	3937	25848	54.44
RUSTOMJEE	EQ	19-Apr-2024	687.40	687.40	687.40	666.00	667.20	673.25	674.21	69136	466.12	5576	27564	39.87
RVHL	BE	19-Apr-2024	48.50	47.55	47.55	47.55	47.55	47.55	47.55	511	0.24	5	-	-
RVNL	EQ	19-Apr-2024	259.90	253.65	262.40	251.80	258.00	258.45	257.22	9991595	25700.52	81275	2421551	24.24
S&SPOWER	BE	19-Apr-2024	308.10	314.25	314.25	314.25	314.25	314.25	314.25	1532	4.81	12	-	-
SAAKSHI	SM	19-Apr-2024	226.50	234.00	240.00	227.55	238.00	238.15	235.49	20400	48.04	17	15600	76.47
SABEVENTS	BE	19-Apr-2024	7.75	8.05	8.05	7.45	7.90	7.90	7.83	13943	1.09	71	-	-
SABTNL	EQ	19-Apr-2024	73.55	80.90	80.90	80.90	80.90	80.90	80.90	121	0.10	4	121	100.00
SADBHAV	EQ	19-Apr-2024	29.55	31.00	31.00	30.55	31.00	31.00	30.99	1403090	434.84	499	902054	64.29
SADBHIN	BE	19-Apr-2024	6.70	6.60	6.75	6.40	6.40	6.40	6.41	201217	12.90	420	-	-
SADHAV	SM	19-Apr-2024	215.45	202.20	225.75	202.20	210.95	208.85	214.86	158400	340.33	130	86400	54.55
SADHNANIQ	EQ	19-Apr-2024	69.10	68.85	69.10	67.15	68.90	68.90	68.21	192014	130.97	2278	104881	54.62
SAFARI	EQ	19-Apr-2024	2050.85	2042.35	2124.00	2029.55	2096.00	2091.30	2087.13	81558	1702.22	15767	26204	32.13
SAGARDEEP	BE	19-Apr-2024	26.65	26.10	27.20	26.00	27.00	26.65	26.64	7725	2.06	56	-	-
SAGCEM	EQ	19-Apr-2024	209.25	209.00	217.00	208.95	217.00	215.30	212.55	110076	233.97	4032	75732	68.80
SAH	EQ	19-Apr-2024	94.05	94.05	96.50	93.35	96.25	95.80	94.66	36001	34.08	288	6099	16.94
SAHAJ	SM	19-Apr-2024	22.45	22.50	22.50	22.50	22.50	22.50	22.50	8000	1.80	2	8000	100.00
SAHANA	SM	19-Apr-2024	776.90	760.00	814.95	745.10	812.00	811.50	771.60	24000	185.19	42	17500	72.92
SAHYADRI	EQ	19-Apr-2024	357.00	358.90	365.05	353.05	353.40	354.90	356.63	5824	20.77	659	3622	62.19
SAIFL	SM	19-Apr-2024	93.00	90.30	93.00	90.30	92.00	92.00	92.01	5600	5.15	7	4800	85.71
SAIL	EQ	19-Apr-2024	144.80	142.90	147.50	140.80	145.55	146.05	144.44	34742999	50183.79	93765	8129754	23.40
SAKAR	EQ	19-Apr-2024	361.20	369.00	369.00	354.00	362.00	358.35	359.71	11350	40.83	626	7280	64.14
SAKHTISUG	EQ	19-Apr-2024	34.10	33.80	34.80	33.40	34.60	34.60	34.18	256825	87.79	1294	149156	58.08
SAKSOFT	EQ	19-Apr-2024	284.95	285.00	286.00	277.80	281.40	280.60	282.14	128043	361.27	8979	55324	43.21
SAKUMA	EQ	19-Apr-2024	24.95	24.85	25.50	24.75	25.25	25.25	25.10	483308	121.33	1599	344797	71.34
SALASAR	EQ	19-Apr-2024	21.20	20.80	21.20	20.60	20.85	20.90	20.86	3530740	736.62	12320	1977754	56.02
SALONA	EQ	19-Apr-2024	291.65	289.00	292.25	280.95	287.95	287.35	284.96	2713	7.73	220	1742	64.21
SALSTEEL	BE	19-Apr-2024	19.00	19.00	19.00	18.95	19.00	19.00	18.98	26558	5.04	138	-	-
SALZERELEC	EQ	19-Apr-2024	805.15	797.00	818.90	775.75	800.00	803.70	794.35	100174	795.73	4883	57627	57.53
SAMBHAAV	BE	19-Apr-2024	5.35	5.25	5.25	5.25	5.25	5.25	5.25	27958	1.47	19	-	-
SAMHI	EQ	19-Apr-2024	192.35	191.95	199.50	187.80	197.40	197.70	194.19	1584720	3077.34	42676	774875	48.90
SAMPANN	BE	19-Apr-2024	20.25	19.85	20.25	19.85	20.00	20.00	19.99	811	0.16	10	-	-
SANDESH	EQ	19-Apr-2024	1209.00	1225.00	1229.95	1197.70	1208.55	1210.55	1212.43	1630	19.76	360	975	59.82
SANDHAR	EQ	19-Apr-2024	536.45	534.00	534.00	517.30	526.00	526.35	525.69	197082	1036.05	13710	77791	39.47
SANDUMA	EQ	19-Apr-2024	465.10	451.50	479.85	451.50	472.00	470.45	470.23	317894	1494.82	6679	132728	41.75
SANGAMIND	EQ	19-Apr-2024	419.15	418.00	429.00	410.10	429.00	424.55	419.32	21242	89.07	2315	9083	42.76
SANGANI	SM	19-Apr-2024	44.90	44.95	45.90	44.95	45.05	45.60	45.29	18000	8.15	6	15000	83.33
SANGHIIND	EQ	19-Apr-2024	94.65	93.55	95.00	92.40	93.90	94.05	93.83	402273	377.44	3926	200590	49.86
SANGHVIMOV	EQ	19-Apr-2024	1311.10	1293.60	1336.00	1265.05	1322.00	1326.00	1304.83	145221	1894.89	17827	50989	35.11
SANGINITA	BE	19-Apr-2024	22.40	22.25	22.25	21.95	21.95	21.95	22.07	7904	1.74	46	-	-
SANOFI	EQ	19-Apr-2024	8488.20	8475.00	8475.00	8232.20	8265.00	8259.10	8316.67	13179	1096.05	4604	7058	53.55
SANSERA	EQ	19-Apr-2024	1063.35	1052.00	1078.75	1040.00	1069.00	1056.15	1059.13	109690	1161.76	13106	44522	40.59
SAPPHIRE	EQ	19-Apr-2024	1501.45	1480.00	1491.00	1455.00	1486.95	1478.75	1475.32	48245	711.77	6203	19377	40.16
SARDAEN	EQ	19-Apr-2024	221.80	220.35	225.95	217.05	223.00	222.75	221.41	275860	610.78	16198	123339	44.71
SAREGAMA	EQ	19-Apr-2024	426.00	421.95	431.85	413.00	429.00	429.25	426.01	721085	3071.87	31086	396173	54.94
SARLAPOLY	EQ	19-Apr-2024	57.50	56.85	57.50	55.00	56.85	57.15	56.68	66861	37.90	819	35853	53.62
SAROJA	SM	19-Apr-2024	42.20	38.25	41.00	38.25	41.00	41.00	39.38	6400	2.52	4	4800	75.00
SARTELE	SM	19-Apr-2024	210.90	199.00	209.50	199.00	206.85	206.85	206.04	42000	86.54	20	22000	52.38
SARVESHWAR	BE	19-Apr-2024	9.30	9.00	9.15	8.85	9.10	9.05	9.03	2509153	226.49	6820	-	-
SASKEN	EQ	19-Apr-2024	1561.95	1551.95	1622.00	1507.00	1547.00	1558.10	1580.46	17256	272.72	4158	5995	34.74
SASTASUNDR	EQ	19-Apr-2024	316.20	309.00	323.00	301.00	320.00	320.10	316.41	57365	181.51	2208	36207	63.12
SATIA	EQ	19-Apr-2024	112.25	110.90	123.00	110.00	121.00	120.75	119.10	2040402	2430.11	17109	833193	40.83
SATIN	EQ	19-Apr-2024	237.95	234.05	243.65	232.05	241.95	242.10	237.55	387393	920.25	11352	177218	45.75
SATINDLTD	EQ	19-Apr-2024	98.45	98.25	100.60	95.85	100.40	99.70	97.56	315816	308.11	3074	81855	25.92
SAURASHCEM	EQ	19-Apr-2024	119.20	118.50	125.00	116.35	124.50	124.30	122.35	472116	577.64	8352	237178	50.24
SBC	EQ	19-Apr-2024	25.45	25.05	25.80	24.65	25.15	25.15	25.03	2588228	647.87	5117	1301972	50.30
SBCL	EQ	19-Apr-2024	559.90	559.00	577.80	545.55	569.95	567.20	562.45	85057	478.41	10467	38474	45.23
SBFC	EQ	19-Apr-2024	88.25	86.95	89.40	85.35	87.80	87.80	87.81	1385575	1216.65	12529	531779	38.38
SBGLP	EQ	19-Apr-2024	109.10	105.90	108.00	99.00	102.35	102.40	102.42	1232016	1261.86	21612	311896	25.32
SBICARD	EQ	19-Apr-2024	726.00	720.00	733.95	714.75	731.00	732.10	722.46	2012194	14537.34	39094	1327513	65.97
SBIETFCON	EQ	19-Apr-2024	102.34	102.00	103.49	101.21	103.34	103.32	102.15	5419	5.54	132	3727	68.78
SBIETFIT	EQ	19-Apr-2024	355.09	355.00	356.70	348.19	356.30	353.61	351.77	21769	76.58	1028	17330	79.61
SBIETFPB	EQ	19-Apr-2024	237.86	237.86	246.45	234.15	239.60	239.59	236.87	63215	149.74	231	49589	78.44
SBIETFQLTY	EQ	19-Apr-2024	195.60	194.00	195.70	192.89	194.96	195.00	194.35	1393	2.71	119	1218	87.44
SBILIFE	EQ	19-Apr-2024	1456.95	1450.00	1457.55	1425.35	1457.00	1447.55	1443.11	1129149	16294.86	53753	729097	64.57
SBIN	EQ	19-Apr-2024	744.80	734.50	752.00	732.05	750.00	750.45	743.33	10886554	80923.50	191080	3483310	32.00
SCHAEFFLER	EQ	19-Apr-2024	3257.60	3254.90	3317.60	3183.80	3284.10	3275.70	3263.62	40175	1311.16	8757	17647	43.93
SCHAND	EQ	19-Apr-2024	233.30	230.25	232.35	227.70	228.75	228.60	230.18	56054	129.03	3379	30726	54.81
SCHNEIDER	BE	19-Apr-2024	756.20	718.40	740.00	718.40	718.40	718.40	721.81	265199	1914.24	6283	-	-
SCI	EQ	19-Apr-2024	210.65	205.35	211.00	203.05	209.75	209.35	207.91	1383091	2875.56	25341	374734	27.09
SCILAL	EQ	19-Apr-2024	59.65	58.50	60.20	57.70	59.10	59.65	59.14	2013964	1191.05	6778	904252	44.90
SCML	SM	19-Apr-2024	80.10	80.10	96.10	80.00	95.25	95.65	92.26	340000	313.68	153	250000	73.53
SCPL	EQ	19-Apr-2024	415.25	410.00	415.00	403.55	410.75	407.05	410.13	18395	75.44	1557	9974	54.22
SDBL	EQ	19-Apr-2024	318.90	314.00	320.00	311.00	315.70	316.10	316.20	527270	1667.22	17301	224330	42.55
SDL24BEES	EQ	19-Apr-2024	120.40	120.07	120.40	120.07	120.20	120.20	120.21	198	0.24	25	179	90.40
SDL26BEES	EQ	19-Apr-2024	120.21	120.21	120.24	120.02	120.24	120.24	120.02	22857	27.43	27	22856	100.00
SEAMECLTD	BE	19-Apr-2024	1049.45	1042.10	1068.95	1025.00	1048.55	1050.15	1050.02	66294	696.10	370	-	-
SECL	SM	19-Apr-2024	21.25	20.30	22.30	20.20	22.30	21.50	21.30	62500	13.31	10	37500	60.00
SECMARK	EQ	19-Apr-2024	110.20	111.95	112.00	105.65	106.35	107.30	109.11	1469	1.60	106	1014	69.03
SECURCRED	EQ	19-Apr-2024	18.95	18.90	19.25	18.45	18.50	18.55	18.84	148331	27.95	612	77606	52.32
SECURKLOUD	BE	19-Apr-2024	41.20	41.20	41.20	40.50	40.55	40.55	40.59	9377	3.81	41	-	-
SEJALLTD	BE	19-Apr-2024	364.40	356.20	382.60	356.00	382.60	382.60	375.76	14960	56.21	126	-	-
SEL	ST	19-Apr-2024	257.95	270.80	270.80	270.80	270.80	270.80	270.80	1600	4.33	2	1600	100.00
SELAN	EQ	19-Apr-2024	626.55	624.00	673.10	620.20	642.80	640.00	655.37	650610	4263.92	34633	84965	13.06
SELMC	EQ	19-Apr-2024	79.10	77.70	81.20	75.15	80.20	77.15	78.52	6723	5.28	576	3761	55.94
SEMAC	EQ	19-Apr-2024	3340.30	3273.45	3354.95	3151.15	3200.00	3210.70	3285.05	1897	62.32	723	1053	55.51
SENCO	EQ	19-Apr-2024	961.55	973.90	994.10	942.55	954.00	955.00	962.90	726024	6990.88	35703	198870	27.39
SENSEXADD	EQ	19-Apr-2024	72.92	72.00	73.55	71.91	73.55	73.52	72.66	440	0.32	40	215	48.86
SENSEXETF	EQ	19-Apr-2024	72.91	73.68	73.95	72.09	73.95	73.27	72.62	9548	6.93	199	4381	45.88
SENSEXIETF	EQ	19-Apr-2024	810.67	816.54	817.68	800.03	817.06	817.09	808.15	4443	35.91	312	3244	73.01
SEPC	EQ	19-Apr-2024	19.65	19.10	20.15	19.05	19.70	19.75	19.63	8062908	1582.51	9350	3187302	39.53
SEQUENT	EQ	19-Apr-2024	119.30	118.45	119.95	114.50	119.60	119.50	118.35	815218	964.82	12149	278623	34.18
SERVICE	SM	19-Apr-2024	56.05	55.00	55.00	54.00	54.00	54.00	54.25	8000	4.34	4	8000	100.00
SERVOTECH	EQ	19-Apr-2024	88.30	85.05	88.75	84.15	87.20	86.95	86.35	547606	472.84	5313	376537	68.76
SESHAPAPER	EQ	19-Apr-2024	312.55	307.00	325.40	307.00	316.00	314.95	317.73	102523	325.74	8130	40807	39.80
SETCO	EQ	19-Apr-2024	9.55	9.20	10.00	9.20	10.00	10.00	9.66	417900	40.38	1071	251606	60.21
SETF10GILT	EQ	19-Apr-2024	227.43	227.91	227.91	226.22	226.70	226.70	226.87	8446	19.16	88	8136	96.33
SETFGOLD	EQ	19-Apr-2024	63.89	65.37	65.37	63.96	64.01	64.21	64.15	1411340	905.44	3377	1262612	89.46
SETFNIF50	EQ	19-Apr-2024	230.63	229.50	232.30	228.37	232.16	231.87	229.73	587873	1350.54	5240	508224	86.45
SETFNIFBK	EQ	19-Apr-2024	476.28	473.01	482.95	471.11	479.56	480.30	477.47	108110	516.19	1126	76643	70.89
SETFNN50	EQ	19-Apr-2024	653.44	650.43	654.57	641.00	652.30	651.79	648.04	33727	218.56	1456	25610	75.93
SEYAIND	BE	19-Apr-2024	22.00	22.00	22.65	21.00	21.40	21.40	21.39	4479	0.96	32	-	-
SFL	EQ	19-Apr-2024	923.05	918.95	945.95	911.10	930.00	934.10	928.76	75192	698.35	5947	35505	47.22
SGBAPR28I	GB	19-Apr-2024	7366.68	7450.00	7450.00	7350.00	7350.00	7375.80	7418.37	183	13.58	45	147	80.33
SGBAUG24	GB	19-Apr-2024	7440.46	7465.00	7515.00	7450.10	7452.00	7458.93	7478.08	123	9.20	38	81	65.85
SGBAUG27	GB	19-Apr-2024	7464.87	7845.00	7845.00	7320.00	7579.00	7579.88	7568.50	98	7.42	27	69	70.41
SGBAUG28V	GB	19-Apr-2024	7257.92	7260.01	7349.00	7260.01	7304.99	7303.35	7312.28	734	53.67	166	623	84.88
SGBAUG29V	GB	19-Apr-2024	7301.47	7301.47	7395.00	7260.00	7300.00	7304.40	7316.97	130	9.51	50	102	78.46
SGBAUG30	GB	19-Apr-2024	7382.52	7340.00	7475.00	7335.00	7470.00	7460.68	7438.58	641	47.68	140	402	62.71
SGBD29VIII	GB	19-Apr-2024	7265.45	7400.00	7400.00	7277.00	7282.00	7284.14	7302.34	554	40.45	86	338	61.01
SGBDC27VII	GB	19-Apr-2024	7355.00	7355.00	7450.00	7355.00	7450.00	7450.00	7431.00	5	0.37	3	5	100.00
SGBDE30III	GB	19-Apr-2024	7585.17	7589.00	8000.00	7589.00	7662.00	7686.11	7767.42	1236	96.01	259	680	55.02
SGBDE31III	GB	19-Apr-2024	7337.59	7385.00	7386.00	7338.00	7370.01	7376.94	7375.46	3524	259.91	508	2982	84.62
SGBDEC2512	GB	19-Apr-2024	7211.00	7488.00	7488.00	7391.00	7391.00	7391.00	7418.87	7	0.52	4	7	100.00
SGBDEC2513	GB	19-Apr-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	4	0.29	1	4	100.00
SGBDEC26	GB	19-Apr-2024	7349.00	7348.99	7349.00	7204.05	7348.99	7348.99	7242.06	58	4.20	9	55	94.83
SGBFEB27	GB	19-Apr-2024	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBFEB29XI	GB	19-Apr-2024	7271.44	7271.44	7345.00	7252.21	7280.00	7268.75	7274.98	152	11.06	34	127	83.55
SGBFEB32IV	GB	19-Apr-2024	7388.99	7450.00	7599.00	7400.00	7440.01	7453.55	7461.34	5653	421.79	577	4193	74.17
SGBJAN26	GB	19-Apr-2024	7436.65	7436.65	7488.00	7436.65	7487.00	7487.00	7479.28	6	0.45	4	6	100.00
SGBJAN27	GB	19-Apr-2024	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	1	0.07	1	1	100.00
SGBJAN29IX	GB	19-Apr-2024	7258.74	7292.00	7350.00	7225.01	7340.00	7339.47	7313.80	1838	134.43	108	1474	80.20
SGBJAN29X	GB	19-Apr-2024	7262.00	7280.00	7300.00	7280.00	7300.00	7296.66	7286.14	9	0.66	5	7	77.78
SGBJAN30IX	GB	19-Apr-2024	7260.32	7300.00	7300.00	7275.00	7299.97	7291.04	7298.18	75	5.47	22	65	86.67
SGBJU29III	GB	19-Apr-2024	7272.50	7273.00	7297.96	7260.00	7297.96	7296.12	7277.07	583	42.43	48	541	92.80
SGBJUL25	GB	19-Apr-2024	7274.62	7312.02	7380.00	7312.00	7380.00	7380.00	7331.44	7	0.51	3	7	100.00
SGBJUL27	GB	19-Apr-2024	7245.00	7350.00	7350.00	7301.15	7301.15	7301.15	7309.29	6	0.44	2	6	100.00
SGBJUL28IV	GB	19-Apr-2024	7234.07	7350.00	7350.00	7252.01	7284.00	7279.33	7272.77	1111	80.80	105	854	76.87
SGBJUL29IV	GB	19-Apr-2024	7255.01	7256.10	7340.00	7255.01	7287.00	7282.51	7270.92	1124	81.73	126	789	70.20
SGBJUN27	GB	19-Apr-2024	7290.00	7300.00	7488.00	7300.00	7488.00	7488.00	7431.86	28	2.08	10	28	100.00
SGBJUN28	GB	19-Apr-2024	7258.25	7333.00	7333.00	7260.02	7289.99	7289.99	7284.91	68	4.95	22	55	80.88
SGBJUN29II	GB	19-Apr-2024	7264.82	7300.00	7300.00	7266.10	7295.00	7295.00	7280.33	176	12.81	33	145	82.39
SGBJUN30	GB	19-Apr-2024	7286.75	7301.00	7500.00	7301.00	7500.00	7394.80	7355.12	188	13.83	51	128	68.09
SGBJUN31I	GB	19-Apr-2024	7288.61	7300.00	7339.00	7299.99	7322.00	7320.83	7316.20	1440	105.35	214	1166	80.97
SGBMAR25	GB	19-Apr-2024	7273.90	7281.01	7500.00	7274.00	7300.00	7381.60	7312.33	166	12.14	52	135	81.33
SGBMAR28X	GB	19-Apr-2024	7251.50	7316.00	7316.00	7251.50	7316.00	7316.00	7295.05	18	1.31	7	18	100.00
SGBMAR30X	GB	19-Apr-2024	7283.60	7283.60	7300.00	7231.00	7299.00	7299.00	7268.67	202	14.68	36	91	45.05
SGBMAR31IV	GB	19-Apr-2024	7272.45	7255.85	7300.00	7225.04	7300.00	7300.00	7296.83	406	29.63	59	365	89.90
SGBMAY25	GB	19-Apr-2024	7295.00	7350.00	7369.87	7250.00	7276.01	7276.01	7312.94	336	24.57	42	244	72.62
SGBMAY26	GB	19-Apr-2024	7324.91	7324.50	7398.00	7324.50	7324.50	7324.50	7377.76	40	2.95	10	40	100.00
SGBMAY28	GB	19-Apr-2024	7267.00	7305.00	7305.00	7275.10	7300.00	7300.72	7297.02	71	5.18	25	60	84.51
SGBMAY29I	GB	19-Apr-2024	7275.10	7305.00	7315.00	7281.01	7301.00	7295.78	7298.29	295	21.53	62	255	86.44
SGBMR29XII	GB	19-Apr-2024	7229.92	7290.00	7299.00	7260.00	7298.00	7293.09	7283.65	340	24.76	62	242	71.18
SGBN28VIII	GB	19-Apr-2024	7323.23	7276.00	7390.00	7275.00	7306.00	7346.37	7340.43	187	13.73	44	148	79.14
SGBNOV24	GB	19-Apr-2024	7325.00	7325.00	7330.00	7300.00	7330.00	7325.43	7324.06	330	24.17	38	329	99.70
SGBNOV258	GB	19-Apr-2024	7300.00	7350.00	7350.00	7300.00	7300.00	7300.00	7333.33	3	0.22	2	3	100.00
SGBNOV25VI	GB	19-Apr-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	1	0.07	1	1	100.00
SGBNOV26	GB	19-Apr-2024	7200.01	7203.00	7350.00	7203.00	7350.00	7350.00	7295.31	10	0.73	3	10	100.00
SGBNV29VII	GB	19-Apr-2024	7278.00	7278.00	7350.00	7240.00	7306.11	7306.11	7324.02	1612	118.06	97	1447	89.76
SGBOC28VII	GB	19-Apr-2024	7308.04	7279.80	7279.80	7230.02	7274.75	7274.91	7269.91	291	21.16	83	245	84.19
SGBOCT25	GB	19-Apr-2024	7349.00	7349.00	7349.00	7224.11	7349.00	7349.00	7311.96	39	2.85	12	29	74.36
SGBOCT25IV	GB	19-Apr-2024	7337.00	7329.00	7400.00	7178.01	7265.00	7265.00	7285.65	29	2.11	7	28	96.55
SGBOCT26	GB	19-Apr-2024	7201.00	7381.02	7381.02	7381.00	7381.00	7381.00	7381.00	5	0.37	2	5	100.00
SGBOCT27	GB	19-Apr-2024	7300.00	7320.00	7320.00	7299.99	7299.99	7299.99	7300.47	42	3.07	7	41	97.62
SGBOCT27VI	GB	19-Apr-2024	7302.65	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	3	0.22	1	3	100.00
SGBSEP24	GB	19-Apr-2024	7330.33	7330.33	7375.00	7215.00	7350.00	7340.02	7339.40	55	4.04	24	49	89.09
SGBSEP27	GB	19-Apr-2024	7375.00	7369.90	7369.90	7295.00	7295.00	7295.00	7341.60	21	1.54	9	21	100.00
SGBSEP28VI	GB	19-Apr-2024	7281.72	7300.00	7300.00	7250.00	7300.00	7299.35	7272.69	1241	90.25	115	792	63.82
SGBSEP29VI	GB	19-Apr-2024	7276.72	7422.30	7422.30	7255.00	7277.00	7269.46	7277.97	295	21.47	58	202	68.47
SGBSEP31II	GB	19-Apr-2024	7240.09	7299.98	7330.00	7250.00	7301.50	7316.87	7304.47	1725	126.00	265	1423	82.49
SGIL	EQ	19-Apr-2024	339.95	346.90	347.90	333.85	346.65	342.00	339.10	12565	42.61	961	6995	55.67
SGL	EQ	19-Apr-2024	16.20	16.40	16.40	15.60	15.60	15.75	15.88	45545	7.23	462	31453	69.06
SHAH	EQ	19-Apr-2024	3.65	3.60	3.75	3.45	3.70	3.65	3.60	2297048	82.68	930	1385792	60.33
SHAHALLOYS	BE	19-Apr-2024	58.40	58.40	61.30	58.00	61.30	61.30	59.88	9505	5.69	57	-	-
SHAILY	EQ	19-Apr-2024	594.50	590.05	605.90	580.05	599.85	596.15	590.84	258291	1526.10	15353	148228	57.39
SHAKTIPUMP	BE	19-Apr-2024	1521.60	1520.00	1597.65	1485.00	1597.65	1597.65	1568.90	74826	1173.95	2513	-	-
SHALBY	EQ	19-Apr-2024	267.70	266.00	269.80	261.80	265.10	266.65	265.87	84611	224.95	5899	41002	48.46
SHALPAINTS	EQ	19-Apr-2024	168.80	165.00	173.80	165.00	173.00	172.10	169.61	323433	548.58	31950	76293	23.59
SHANKARA	EQ	19-Apr-2024	709.50	700.00	702.75	681.05	687.00	691.50	692.43	92184	638.31	7267	51743	56.13
SHANTI	BE	19-Apr-2024	15.55	15.30	15.30	15.30	15.30	15.30	15.30	4655	0.71	28	-	-
SHANTIGEAR	EQ	19-Apr-2024	551.25	551.25	556.85	541.50	544.00	546.25	549.26	30271	166.27	2691	13883	45.86
SHARDACROP	EQ	19-Apr-2024	358.45	357.75	363.10	350.20	358.30	357.40	356.53	60136	214.40	5328	24345	40.48
SHARDAMOTR	EQ	19-Apr-2024	1590.15	1550.00	1550.00	1495.00	1507.00	1504.15	1516.13	189301	2870.05	19534	102563	54.18
SHAREINDIA	EQ	19-Apr-2024	1646.35	1637.05	1690.00	1593.30	1682.00	1678.35	1638.94	309649	5074.95	24944	94304	30.46
SHAREINDIA	W1	19-Apr-2024	1110.00	1110.00	1149.90	1080.00	1090.00	1129.85	1119.83	322	3.61	27	218	67.70
SHARIABEES	EQ	19-Apr-2024	476.30	474.98	477.85	470.70	476.00	475.30	473.95	1887	8.94	189	1391	73.71
SHEETAL	SM	19-Apr-2024	64.40	64.30	67.70	64.10	64.50	64.50	65.67	60000	39.40	20	48000	80.00
SHEMAROO	EQ	19-Apr-2024	160.45	159.35	162.00	155.15	157.10	158.50	158.72	45882	72.82	1390	25798	56.23
SHERA	SM	19-Apr-2024	191.15	188.45	195.00	181.05	189.10	192.70	190.11	75000	142.58	72	52000	69.33
SHIGAN	SM	19-Apr-2024	110.00	110.00	110.00	107.00	109.70	108.35	108.75	7500	8.16	5	6000	80.00
SHILPAMED	EQ	19-Apr-2024	524.45	523.75	541.00	515.00	533.15	534.55	529.53	514687	2725.41	20968	221303	43.00
SHIVALIK	EQ	19-Apr-2024	567.55	560.00	574.95	555.25	574.95	562.30	561.87	9159	51.46	913	6203	67.73
SHIVAMAUTO	EQ	19-Apr-2024	43.75	42.50	43.75	42.50	42.75	42.90	43.13	103486	44.63	590	65284	63.08
SHIVAMILLS	EQ	19-Apr-2024	89.70	89.00	93.65	88.25	92.60	93.05	91.47	8817	8.06	408	4419	50.12
SHIVATEX	BE	19-Apr-2024	168.90	166.15	174.00	161.55	169.95	167.05	168.56	10099	17.02	101	-	-
SHK	EQ	19-Apr-2024	202.00	198.80	203.80	196.50	201.30	202.30	200.86	287491	577.47	9787	127232	44.26
SHOPERSTOP	EQ	19-Apr-2024	700.85	694.50	715.15	686.90	710.00	711.15	705.54	55038	388.32	10360	26632	48.39
SHRADHA	EQ	19-Apr-2024	65.95	65.95	66.20	63.65	65.50	64.85	64.94	20735	13.47	218	10699	51.60
SHREDIGCEM	EQ	19-Apr-2024	112.10	108.90	113.50	108.00	112.75	112.65	111.42	667027	743.18	5688	319875	47.96
SHREECEM	EQ	19-Apr-2024	24425.85	24390.00	24532.45	23984.05	24350.20	24368.75	24333.37	35614	8666.09	10784	21308	59.83
SHREEKARNI	SM	19-Apr-2024	425.75	430.00	434.00	420.00	420.00	426.25	428.40	28200	120.81	34	23400	82.98
SHREEPUSHK	EQ	19-Apr-2024	176.00	176.90	176.90	171.30	173.20	172.60	172.86	43767	75.66	1893	23339	53.33
SHREERAMA	BE	19-Apr-2024	24.00	24.00	24.00	23.70	23.70	23.70	23.79	18993	4.52	38	-	-
SHRENIK	EQ	19-Apr-2024	1.00	0.95	1.00	0.95	1.00	0.95	0.95	2376545	22.67	1284	1671786	70.35
SHREYANIND	EQ	19-Apr-2024	236.00	230.10	233.95	227.05	230.05	230.80	231.25	21823	50.47	992	16046	73.53
SHREYAS	EQ	19-Apr-2024	289.65	289.65	290.80	282.60	284.00	284.95	286.40	27051	77.47	2440	12373	45.74
SHRIPISTON	EQ	19-Apr-2024	2033.45	1931.00	2057.55	1931.00	2049.00	2043.65	2021.45	94752	1915.36	10447	42752	45.12
SHRIRAMFIN	EQ	19-Apr-2024	2371.45	2349.85	2378.65	2325.10	2371.05	2366.55	2352.41	959432	22569.75	84790	626123	65.26
SHRIRAMFIN	YI	19-Apr-2024	1036.00	1020.00	1038.00	1020.00	1030.00	1033.00	1028.31	405	4.16	8	405	100.00
SHRIRAMFIN	YL	19-Apr-2024	1090.00	1090.00	1093.00	1089.50	1093.00	1093.00	1090.03	232	2.53	13	232	100.00
SHRIRAMFIN	YP	19-Apr-2024	1028.00	1039.50	1040.00	1039.50	1040.00	1040.00	1039.75	10	0.10	2	5	50.00
SHRIRAMFIN	Z4	19-Apr-2024	1016.50	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	1	50	100.00
SHRIRAMFIN	Z5	19-Apr-2024	1020.00	1032.00	1032.00	1020.00	1020.00	1020.78	1023.40	60	0.61	5	60	100.00
SHRIRAMFIN	Z8	19-Apr-2024	1056.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	191	1.91	1	191	100.00
SHRIRAMFIN	ZB	19-Apr-2024	1526.49	1525.00	1526.00	1525.00	1526.00	1526.00	1525.13	46	0.70	3	46	100.00
SHRIRAMFIN	ZF	19-Apr-2024	1012.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	7	0.07	1	7	100.00
SHRIRAMPPS	EQ	19-Apr-2024	121.80	120.00	122.95	118.40	120.10	120.05	120.81	2694060	3254.77	19277	971991	36.08
SHRITECH	SM	19-Apr-2024	68.60	68.50	69.00	68.00	69.00	68.60	68.43	26000	17.79	13	22000	84.62
SHUBHLAXMI	SM	19-Apr-2024	77.00	70.00	76.90	70.00	76.00	76.60	74.95	4000	3.00	4	1000	25.00
SHYAMCENT	BE	19-Apr-2024	19.10	18.70	19.25	18.70	19.20	19.15	18.90	50492	9.54	295	-	-
SHYAMMETL	EQ	19-Apr-2024	602.15	597.75	603.55	587.30	594.60	594.85	595.92	259851	1548.50	10956	115805	44.57
SHYAMTEL	EQ	19-Apr-2024	12.50	13.10	13.10	13.10	13.10	13.10	13.10	4745	0.62	37	4545	95.79
SICALLOG	BE	19-Apr-2024	210.50	209.95	218.50	205.95	215.05	214.70	211.54	8137	17.21	79	-	-
SIDDHIKA	SM	19-Apr-2024	188.10	178.80	178.80	178.80	178.80	178.80	178.80	1000	1.79	1	1000	100.00
SIEMENS	EQ	19-Apr-2024	5579.55	5574.55	5645.75	5480.80	5580.00	5589.50	5593.10	478594	26768.25	40061	270380	56.49
SIGACHI	EQ	19-Apr-2024	63.60	61.60	63.25	61.35	62.30	62.50	62.56	952313	595.80	5324	549866	57.74
SIGIND	EQ	19-Apr-2024	69.40	69.00	70.50	67.85	69.45	69.65	69.27	20616	14.28	235	15355	74.48
SIGMA	EQ	19-Apr-2024	405.05	406.40	409.95	395.60	409.00	405.75	404.27	4970	20.09	1048	2630	52.92
SIGNATURE	EQ	19-Apr-2024	1267.30	1251.00	1262.70	1235.00	1249.00	1249.55	1248.06	446082	5567.35	10308	66533	14.91
SIGNORIA	SM	19-Apr-2024	170.00	163.50	170.00	162.10	169.00	169.00	166.74	18000	30.01	7	16000	88.89
SIGNPOST	EQ	19-Apr-2024	317.45	318.05	319.90	306.60	308.95	310.20	311.93	59513	185.64	5011	32255	54.20
SIKKO	EQ	19-Apr-2024	72.90	72.25	74.90	71.90	72.95	72.30	73.02	13842	10.11	290	8037	58.06
SIL	EQ	19-Apr-2024	22.80	22.75	22.75	22.05	22.15	22.15	22.29	42821	9.54	449	28676	66.97
SILGO	BE	19-Apr-2024	33.50	34.80	34.80	32.90	33.95	33.80	33.93	57730	19.59	232	-	-
SILINV	EQ	19-Apr-2024	486.10	485.20	496.00	479.05	493.00	488.70	484.81	9874	47.87	808	6507	65.90
SILLYMONKS	EQ	19-Apr-2024	15.80	15.80	16.50	15.30	16.40	16.15	15.96	7622	1.22	39	4448	58.36
SILVER	EQ	19-Apr-2024	84.78	84.77	85.19	84.30	84.30	84.42	84.71	107362	90.95	1005	69619	64.85
SILVER1	EQ	19-Apr-2024	82.57	82.98	82.98	81.90	82.54	82.54	82.56	23134	19.10	93	19996	86.44
SILVERADD	EQ	19-Apr-2024	82.32	82.20	82.24	81.60	81.60	81.77	81.95	4289	3.51	93	3251	75.80
SILVERBEES	EQ	19-Apr-2024	81.79	81.97	81.98	81.26	81.45	81.55	81.53	3107884	2533.85	8616	2188268	70.41
SILVERETF	EQ	19-Apr-2024	83.95	84.36	84.38	83.50	83.75	83.75	83.78	272054	227.93	429	101001	37.13
SILVERIETF	EQ	19-Apr-2024	85.11	85.11	85.40	84.22	84.55	84.56	84.57	678843	574.08	1387	382548	56.35
SILVERTUC	EQ	19-Apr-2024	687.90	689.95	694.95	676.15	689.70	688.00	685.31	21514	147.44	1043	3725	17.31
SILVRETF	EQ	19-Apr-2024	82.85	82.96	83.60	82.69	83.00	83.00	83.07	901158	748.63	1163	899234	99.79
SIMBHALS	EQ	19-Apr-2024	28.55	28.10	28.80	27.75	28.10	28.25	28.20	88895	25.07	524	28000	31.50
SIMPLEXINF	BE	19-Apr-2024	145.65	148.55	148.55	148.55	148.55	148.55	148.55	52632	78.18	95	-	-
SINCLAIR	EQ	19-Apr-2024	125.85	126.00	127.45	124.70	126.55	125.75	126.30	84891	107.21	1543	58483	68.89
SINDHUTRAD	EQ	19-Apr-2024	24.90	24.80	26.10	23.70	25.95	26.05	25.08	2781989	697.73	4043	1737710	62.46
SINTERCOM	EQ	19-Apr-2024	126.05	126.65	129.00	123.95	128.00	126.65	125.68	5561	6.99	215	3085	55.48
SIRCA	EQ	19-Apr-2024	323.10	321.10	324.90	316.05	318.00	319.75	319.97	91955	294.23	5800	47055	51.17
SIS	EQ	19-Apr-2024	458.25	455.25	466.05	449.80	464.90	463.25	460.26	33935	156.19	5210	16641	49.04
SIYSIL	EQ	19-Apr-2024	460.35	459.00	474.15	458.85	474.15	469.70	465.85	55026	256.34	9024	26656	48.44
SJLOGISTIC	SM	19-Apr-2024	333.80	330.00	330.00	318.05	326.50	326.75	324.31	44000	142.70	44	30000	68.18
SJS	EQ	19-Apr-2024	605.75	605.75	617.95	601.00	617.85	612.70	605.55	139454	844.46	5472	108845	78.05
SJVN	EQ	19-Apr-2024	127.95	125.00	126.65	122.55	124.60	124.20	124.98	23340179	29169.69	79005	8304481	35.58
SKFINDIA	EQ	19-Apr-2024	4594.50	4570.00	4622.80	4465.05	4580.00	4585.40	4582.77	52059	2385.75	5313	42956	82.51
SKIPPER	EQ	19-Apr-2024	316.75	315.00	319.55	308.05	314.00	314.35	313.38	594165	1862.02	19594	255611	43.02
SKIPPERPP	E1	19-Apr-2024	168.55	166.25	170.00	166.25	170.00	167.65	168.89	710	1.20	29	626	88.17
SKMEGGPROD	EQ	19-Apr-2024	279.30	270.25	284.80	270.25	281.00	278.40	278.46	111921	311.66	6814	45897	41.01
SKP	SM	19-Apr-2024	239.10	243.00	244.00	243.00	243.90	243.90	243.68	2000	4.87	4	2000	100.00
SKYGOLD	BE	19-Apr-2024	1074.80	1094.00	1109.00	1030.00	1058.05	1062.80	1066.19	6798	72.48	323	-	-
SMALLCAP	EQ	19-Apr-2024	45.35	45.40	46.00	44.50	45.27	45.28	45.05	480722	216.56	2234	423362	88.07
SMARTLINK	EQ	19-Apr-2024	170.55	168.00	173.95	168.00	172.90	173.15	170.94	6978	11.93	280	4156	59.56
SMCGLOBAL	EQ	19-Apr-2024	139.20	137.90	142.95	136.85	140.45	140.20	140.17	421894	591.38	6946	134567	31.90
SMLISUZU	EQ	19-Apr-2024	2068.55	2048.05	2148.00	2046.45	2130.00	2134.80	2099.32	38322	804.50	4599	17856	46.59
SMLT	BE	19-Apr-2024	228.30	226.00	230.00	220.15	228.00	228.60	226.11	20388	46.10	396	-	-
SMSLIFE	EQ	19-Apr-2024	735.80	737.70	748.80	714.10	722.00	725.00	726.22	3387	24.60	355	1960	57.87
SMSPHARMA	EQ	19-Apr-2024	206.50	202.00	207.25	201.00	205.60	206.25	204.76	435433	891.61	23580	116898	26.85
SMVD	SM	19-Apr-2024	10.05	10.55	10.55	10.55	10.55	10.55	10.55	4040	0.43	1	4040	100.00
SNOWMAN	EQ	19-Apr-2024	66.95	63.75	69.10	63.75	67.85	68.15	67.51	1632652	1102.24	8389	566234	34.68
SOBHA	EQ	19-Apr-2024	1615.00	1581.00	1606.60	1560.70	1570.00	1578.30	1582.37	100648	1592.63	12135	37848	37.60
SOFTTECH	BE	19-Apr-2024	325.00	321.00	327.00	308.75	327.00	327.00	321.42	3251	10.45	48	-	-
SOLARA	EQ	19-Apr-2024	473.80	470.00	559.80	461.25	549.00	551.75	526.88	6454379	34007.15	170880	678957	10.52
SOLARINDS	EQ	19-Apr-2024	8509.20	8470.60	8568.95	8408.00	8523.15	8526.90	8517.25	96371	8208.16	24323	50064	51.95
SOLEX	SM	19-Apr-2024	1066.40	1089.00	1119.70	1022.55	1119.70	1119.70	1088.30	65800	716.10	218	43000	65.35
SOMANYCERA	EQ	19-Apr-2024	606.95	603.00	615.75	586.60	600.00	602.05	605.56	19331	117.06	3610	8251	42.68
SOMATEX	EQ	19-Apr-2024	31.60	33.15	33.15	33.15	33.15	33.15	33.15	42742	14.17	72	42742	100.00
SOMICONVEY	BE	19-Apr-2024	133.25	135.90	135.90	135.90	135.90	135.90	135.90	12589	17.11	37	-	-
SONACOMS	EQ	19-Apr-2024	677.50	669.95	687.70	660.05	682.60	681.25	672.28	1542489	10369.85	58769	866468	56.17
SONAMAC	SM	19-Apr-2024	130.05	130.00	132.00	127.00	128.50	128.70	129.80	47000	61.01	45	34000	72.34
SONAMLTD	EQ	19-Apr-2024	79.80	77.25	79.95	77.25	78.40	79.35	78.66	4986	3.92	100	1741	34.92
SONATSOFTW	EQ	19-Apr-2024	681.60	675.00	676.00	656.55	670.10	672.05	670.00	1345911	9017.62	70948	986462	73.29
SOTL	EQ	19-Apr-2024	550.00	548.55	601.95	545.00	589.00	592.20	581.18	1674356	9730.98	55848	358413	21.41
SOUTHBANK	EQ	19-Apr-2024	27.60	27.00	27.90	26.90	27.40	27.40	27.34	26696838	7299.28	24828	7700751	28.85
SOUTHWEST	EQ	19-Apr-2024	121.10	119.00	122.45	118.00	119.10	119.75	120.69	58807	70.97	699	17040	28.98
SPAL	EQ	19-Apr-2024	577.10	577.00	578.95	565.00	565.05	568.80	571.07	14467	82.62	2095	7308	50.51
SPANDANA	EQ	19-Apr-2024	858.40	858.00	873.50	838.00	870.00	870.25	860.51	77614	667.88	12610	34982	45.07
SPARC	BE	19-Apr-2024	350.05	332.55	332.55	332.55	332.55	332.55	332.55	63338	210.63	1704	-	-
SPCENET	EQ	19-Apr-2024	27.75	27.45	28.50	27.45	27.90	27.85	27.92	1955415	545.90	2663	937721	47.96
SPECIALITY	EQ	19-Apr-2024	194.75	194.75	194.75	189.45	191.20	192.00	191.61	22384	42.89	1382	12038	53.78
SPECTRUM	SM	19-Apr-2024	1340.00	1210.00	1474.00	1210.00	1425.00	1419.20	1367.52	4375	59.83	32	3625	82.86
SPECTSTM	SM	19-Apr-2024	98.40	95.90	96.95	95.90	96.95	96.95	96.58	4000	3.86	5	4000	100.00
SPENCERS	EQ	19-Apr-2024	98.45	98.20	101.65	95.40	98.55	98.80	98.13	212694	208.72	3109	91325	42.94
SPIC	EQ	19-Apr-2024	76.55	75.40	77.40	74.70	76.75	76.70	76.16	584245	444.99	3498	232127	39.73
SPLIL	EQ	19-Apr-2024	58.55	57.55	59.90	57.40	59.50	59.40	58.84	13370	7.87	258	6561	49.07
SPLPETRO	EQ	19-Apr-2024	633.45	625.00	649.00	622.55	640.00	640.75	641.33	61860	396.73	9911	34726	56.14
SPMLINFRA	EQ	19-Apr-2024	117.40	112.50	121.80	112.50	121.00	120.40	116.32	58590	68.15	542	42552	72.63
SPORTKING	EQ	19-Apr-2024	826.15	820.05	865.00	818.05	838.10	858.75	843.02	12706	107.11	1724	8283	65.19
SPRL	ST	19-Apr-2024	145.45	138.20	152.50	138.20	152.50	152.50	140.58	9600	13.50	6	9600	100.00
SPYL	BE	19-Apr-2024	2.55	2.55	2.55	2.50	2.50	2.50	2.53	99647	2.52	100	-	-
SREEL	EQ	19-Apr-2024	305.00	298.25	308.35	298.00	303.60	303.20	303.28	8579	26.02	747	3387	39.48
SRF	EQ	19-Apr-2024	2529.95	2495.00	2553.15	2480.00	2523.95	2529.05	2518.44	280298	7059.14	28965	113442	40.47
SRGHFL	EQ	19-Apr-2024	271.50	270.60	272.85	265.00	271.00	270.65	270.71	1888	5.11	126	1334	70.66
SRHHYPOLTD	EQ	19-Apr-2024	550.05	545.40	554.45	539.10	546.20	549.25	546.57	11758	64.27	1230	4601	39.13
SRIVASAVI	SM	19-Apr-2024	114.95	113.00	122.00	112.05	118.00	116.35	115.87	23000	26.65	22	17000	73.91
SRM	EQ	19-Apr-2024	199.90	199.40	211.60	194.55	198.45	199.80	203.31	364543	741.15	5470	142899	39.20
SRPL	BE	19-Apr-2024	1.15	1.15	1.15	1.10	1.15	1.15	1.13	487280	5.51	448	-	-
SSFL	SM	19-Apr-2024	335.90	302.35	324.95	302.35	305.00	307.80	308.64	82000	253.09	71	46000	56.10
SSWL	EQ	19-Apr-2024	226.40	224.10	226.70	222.25	224.50	224.05	224.02	188110	421.41	10536	85589	45.50
STAR	EQ	19-Apr-2024	844.85	844.85	863.65	827.40	839.90	843.45	845.61	316272	2674.42	15694	115441	36.50
STARCEMENT	EQ	19-Apr-2024	221.80	215.00	230.70	214.10	227.80	226.90	225.96	688889	1556.60	30093	249931	36.28
STARHEALTH	EQ	19-Apr-2024	568.50	564.10	573.50	557.70	565.50	566.00	565.88	546206	3090.89	26931	380631	69.69
STARPAPER	EQ	19-Apr-2024	236.80	231.30	237.45	231.00	232.70	233.30	233.57	12462	29.11	949	5539	44.45
STARTECK	BE	19-Apr-2024	261.15	252.05	265.00	252.05	252.10	252.10	261.76	222	0.58	10	-	-
STCINDIA	EQ	19-Apr-2024	134.15	133.75	136.40	131.15	134.90	134.35	133.82	71081	95.12	2000	20527	28.88
STEELCAS	EQ	19-Apr-2024	638.05	632.20	660.00	623.05	646.00	648.00	647.88	9355	60.61	1721	3186	34.06
STEELCITY	EQ	19-Apr-2024	73.65	74.40	75.00	73.20	74.90	74.75	74.32	13941	10.36	212	8882	63.71
STEELXIND	EQ	19-Apr-2024	13.95	13.80	13.90	13.60	13.75	13.80	13.77	2189913	301.53	4085	1169963	53.43
STEL	EQ	19-Apr-2024	313.05	308.35	315.90	308.20	309.30	309.85	310.24	30582	94.88	1265	24594	80.42
STERTOOLS	EQ	19-Apr-2024	367.10	364.00	366.20	357.00	362.50	361.75	361.77	178264	644.91	13672	48015	26.93
STLTECH	EQ	19-Apr-2024	129.95	128.90	131.60	125.55	126.40	126.35	127.40	8432009	10742.29	52599	3086459	36.60
STOVEKRAFT	EQ	19-Apr-2024	430.75	431.00	436.00	425.45	431.00	431.45	431.07	70446	303.67	6292	39462	56.02
STYLAMIND	EQ	19-Apr-2024	1636.00	1636.00	1670.00	1594.55	1669.00	1650.80	1640.18	29925	490.82	4280	13250	44.28
STYRENIX	EQ	19-Apr-2024	1513.30	1475.05	1549.00	1475.05	1522.80	1539.70	1528.06	15498	236.82	3813	7928	51.15
SUBEXLTD	EQ	19-Apr-2024	29.80	29.45	30.15	29.00	29.95	29.95	29.58	6577597	1945.40	8614	2245775	34.14
SUBROS	EQ	19-Apr-2024	572.35	567.00	598.00	555.55	579.90	581.85	582.46	243044	1415.63	16050	95913	39.46
SUDARSCHEM	EQ	19-Apr-2024	622.05	618.00	637.00	608.00	630.05	629.75	622.62	234245	1458.45	18208	65622	28.01
SUKHJITS	EQ	19-Apr-2024	473.75	470.00	476.40	464.60	474.75	469.50	469.26	4919	23.08	621	2971	60.40
SULA	EQ	19-Apr-2024	559.45	552.05	559.00	545.30	553.50	553.85	554.21	307999	1706.97	17140	140253	45.54
SUMEETINDS	BE	19-Apr-2024	2.10	2.10	2.10	2.00	2.00	2.00	2.02	451114	9.10	315	-	-
SUMICHEM	EQ	19-Apr-2024	399.85	396.00	411.00	390.30	401.00	401.35	403.30	506094	2041.09	24186	185737	36.70
SUMIT	BE	19-Apr-2024	73.10	72.50	72.50	69.45	69.95	70.15	70.10	43746	30.66	160	-	-
SUMMITSEC	EQ	19-Apr-2024	1202.30	1188.00	1219.00	1175.20	1205.00	1210.25	1204.57	4930	59.39	549	3374	68.44
SUNCLAY	EQ	19-Apr-2024	1535.50	1505.00	1593.75	1505.00	1565.75	1571.30	1554.10	16106	250.30	2118	9488	58.91
SUNDARAM	EQ	19-Apr-2024	3.15	3.10	3.20	3.05	3.15	3.15	3.12	4966566	155.13	1055	2803971	56.46
SUNDARMFIN	EQ	19-Apr-2024	4578.60	4522.20	4695.30	4510.00	4594.85	4600.15	4601.05	106378	4894.50	17116	58548	55.04
SUNDARMHLD	EQ	19-Apr-2024	236.95	234.10	239.80	230.00	237.65	235.65	235.61	116090	273.52	2618	72049	62.06
SUNDRMBRAK	EQ	19-Apr-2024	703.20	700.00	715.00	699.35	708.10	709.15	709.53	1059	7.51	122	713	67.33
SUNDRMFAST	EQ	19-Apr-2024	1108.10	1113.65	1119.15	1079.00	1092.00	1090.75	1088.33	253996	2764.32	8200	226688	89.25
SUNFLAG	EQ	19-Apr-2024	209.10	205.05	208.55	198.95	205.50	205.30	204.21	542138	1107.11	14004	210317	38.79
SUNPHARMA	EQ	19-Apr-2024	1516.40	1505.00	1528.30	1503.70	1524.00	1522.80	1515.07	2536516	38429.89	198514	1560104	61.51
SUNTECK	EQ	19-Apr-2024	438.85	433.50	437.10	427.05	430.90	429.40	430.92	212039	913.72	12579	98761	46.58
SUNTV	EQ	19-Apr-2024	607.80	599.00	603.95	593.05	598.95	597.25	598.91	461871	2766.18	18502	123909	26.83
SUPERHOUSE	EQ	19-Apr-2024	221.95	217.20	222.05	211.10	218.25	217.20	217.75	9282	20.21	337	3976	42.84
SUPERSPIN	BE	19-Apr-2024	7.35	7.20	7.20	7.20	7.20	7.20	7.20	12362	0.89	38	-	-
SUPRAJIT	EQ	19-Apr-2024	417.05	417.05	423.90	407.70	422.00	421.95	418.02	104919	438.58	10325	39905	38.03
SUPREMEENG	BE	19-Apr-2024	0.70	0.70	0.75	0.70	0.70	0.70	0.72	190490	1.37	154	-	-
SUPREMEIND	EQ	19-Apr-2024	4198.80	4135.05	4135.05	4037.95	4079.65	4067.55	4075.22	167579	6829.22	32015	103796	61.94
SUPREMEINF	BZ	19-Apr-2024	94.35	96.15	96.15	92.50	92.50	92.50	95.43	34742	33.16	52	-	-
SUPREMEPWR	SM	19-Apr-2024	140.30	135.00	142.75	134.00	142.50	142.60	138.80	184000	255.39	70	142000	77.17
SUPRIYA	EQ	19-Apr-2024	366.70	361.05	373.70	356.85	363.25	363.65	365.35	284851	1040.71	16319	111470	39.13
SURAJEST	EQ	19-Apr-2024	363.60	359.55	371.25	353.10	367.00	366.15	364.50	488859	1781.91	20597	241094	49.32
SURANASOL	EQ	19-Apr-2024	43.80	41.85	45.65	41.65	44.10	44.15	43.17	1313937	567.28	6713	635670	48.38
SURANAT&P	BE	19-Apr-2024	15.90	15.80	15.80	15.70	15.75	15.75	15.72	24522	3.86	138	-	-
SURANI	SM	19-Apr-2024	445.55	424.00	439.00	423.30	432.95	432.95	426.17	24000	102.28	49	20000	83.33
SURYALAXMI	EQ	19-Apr-2024	70.15	70.15	70.75	68.05	69.85	69.85	69.46	15628	10.86	269	11683	74.76
SURYAROSNI	EQ	19-Apr-2024	564.30	560.00	560.90	548.90	552.55	554.80	554.50	130734	724.93	8153	51349	39.28
SURYODAY	EQ	19-Apr-2024	205.65	205.00	212.00	198.90	208.80	209.25	207.61	2505528	5201.80	37182	628973	25.10
SUTLEJTEX	EQ	19-Apr-2024	57.35	56.80	56.80	54.90	55.90	55.90	55.88	78981	44.14	754	37567	47.56
SUULD	EQ	19-Apr-2024	8.65	8.75	9.05	8.35	9.05	9.05	8.88	397464	35.28	517	257991	64.91
SUVEN	BE	19-Apr-2024	110.00	108.90	110.50	105.00	106.00	106.15	107.14	296114	317.26	938	-	-
SUVENPHAR	EQ	19-Apr-2024	650.40	638.85	649.90	632.25	641.60	644.55	641.72	70598	453.04	11287	30703	43.49
SUVIDHAA	BE	19-Apr-2024	5.90	5.90	6.00	5.75	6.00	5.90	5.86	85350	5.00	394	-	-
SUZLON	BE	19-Apr-2024	41.15	40.45	40.70	39.10	39.10	39.35	39.61	54049625	21410.18	100827	-	-
SVLL	BE	19-Apr-2024	211.70	211.70	222.00	211.70	222.00	222.00	221.13	3100	6.85	15	-	-
SVPGLOB	EQ	19-Apr-2024	6.90	6.65	7.05	6.65	7.00	6.95	6.91	41644	2.88	416	29130	69.95
SWANENERGY	EQ	19-Apr-2024	616.50	598.05	624.95	598.00	616.85	616.25	616.03	1129319	6957.00	15089	549989	48.70
SWARAJ	SM	19-Apr-2024	179.00	178.50	196.90	177.00	196.00	196.45	186.80	34000	63.51	29	29000	85.29
SWARAJENG	EQ	19-Apr-2024	2399.45	2477.00	2477.00	2399.00	2434.85	2435.35	2430.85	28643	696.27	5638	10846	37.87
SWASTIK	SM	19-Apr-2024	77.75	77.75	77.75	77.00	77.00	77.00	77.25	7200	5.56	5	7200	100.00
SWELECTES	EQ	19-Apr-2024	1208.05	1208.75	1268.45	1176.05	1268.45	1268.45	1242.60	108810	1352.07	3813	73502	67.55
SWSOLAR	EQ	19-Apr-2024	538.55	542.95	575.00	522.35	558.20	561.50	554.33	3731839	20686.62	55079	1468635	39.35
SYMPHONY	EQ	19-Apr-2024	961.25	955.10	961.00	940.00	948.05	948.80	951.57	121735	1158.39	10776	72833	59.83
SYNCOMF	BE	19-Apr-2024	12.65	12.65	12.75	12.30	12.65	12.55	12.53	813467	101.89	3949	-	-
SYNGENE	EQ	19-Apr-2024	708.65	702.25	720.80	696.50	710.80	713.90	712.84	622211	4435.39	29728	209830	33.72
SYNOPTICS	SM	19-Apr-2024	116.00	113.10	116.65	112.50	116.60	116.60	114.31	10200	11.66	16	7200	70.59
SYRMA	EQ	19-Apr-2024	473.15	466.15	473.65	464.05	467.00	465.85	468.59	236723	1109.25	16975	117161	49.49
SYSTANGO	SM	19-Apr-2024	287.05	287.00	297.05	280.50	290.00	291.45	290.45	45600	132.45	106	30000	65.79
TAC	ST	19-Apr-2024	303.65	301.40	318.80	301.40	318.80	318.80	315.12	140400	442.43	98	130800	93.16
TAINWALCHM	EQ	19-Apr-2024	132.35	130.85	133.95	130.55	133.15	132.50	132.07	6697	8.84	359	4292	64.09
TAJGVK	EQ	19-Apr-2024	363.40	363.00	365.00	349.45	365.00	360.80	358.76	212484	762.30	11848	90519	42.60
TAKE	EQ	19-Apr-2024	22.05	21.80	22.65	21.30	21.95	21.80	21.81	177033	38.61	1259	112856	63.75
TALBROAUTO	BE	19-Apr-2024	294.60	298.00	309.30	296.00	309.30	309.30	306.49	465980	1428.17	4885	-	-
TANLA	EQ	19-Apr-2024	931.95	928.00	940.00	906.85	932.80	932.50	925.03	420969	3894.11	25250	106975	25.41
TAPIFRUIT	SM	19-Apr-2024	135.60	139.05	142.35	139.05	142.35	142.35	140.47	2250	3.16	3	1500	66.67
TARACHAND	EQ	19-Apr-2024	319.60	327.00	327.00	303.65	320.00	315.50	309.89	88315	273.68	1293	54891	62.15
TARAPUR	BE	19-Apr-2024	9.55	9.70	9.70	9.70	9.70	9.70	9.70	1762	0.17	9	-	-
TARC	BE	19-Apr-2024	159.80	156.80	166.65	155.00	160.00	160.00	161.26	674361	1087.48	2517	-	-
TARMAT	BE	19-Apr-2024	97.55	95.60	95.60	95.60	95.60	95.60	95.60	6534	6.25	45	-	-
TARSONS	EQ	19-Apr-2024	449.35	442.60	459.85	441.10	452.00	455.60	452.97	79447	359.87	10063	32757	41.23
TASTYBITE	EQ	19-Apr-2024	11570.05	11250.00	11699.65	11250.00	11380.00	11379.35	11400.26	1193	136.01	552	482	40.40
TATACAP	N8	19-Apr-2024	1064.00	1065.00	1077.00	1061.00	1077.00	1063.86	1063.30	674	7.17	12	674	100.00
TATACAP	NA	19-Apr-2024	1082.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	35	0.38	1	35	100.00
TATACAPHSG	N6	19-Apr-2024	1016.20	1020.00	1022.00	1020.00	1021.00	1021.00	1020.79	165	1.68	4	165	100.00
TATACAPHSG	N8	19-Apr-2024	1014.66	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	4	0.04	1	4	100.00
TATACAPHSG	NB	19-Apr-2024	1030.05	1036.00	1040.00	1030.05	1040.00	1040.00	1030.50	101	1.04	3	101	100.00
TATACHEM	EQ	19-Apr-2024	1105.05	1090.00	1123.50	1080.50	1104.00	1103.75	1097.21	2126463	23331.82	65481	355085	16.70
TATACOMM	EQ	19-Apr-2024	1854.10	1849.90	1849.90	1741.10	1750.00	1755.20	1765.11	2968937	52405.00	154620	1045064	35.20
TATACONSUM	EQ	19-Apr-2024	1134.55	1104.50	1150.60	1104.05	1137.35	1138.10	1133.58	2160942	24496.02	96405	1143064	52.90
TATAELXSI	EQ	19-Apr-2024	7493.35	7474.00	7475.85	7368.00	7440.80	7451.00	7425.27	97601	7247.14	19862	55240	56.60
TATAGOLD	EQ	19-Apr-2024	7.27	7.27	7.37	7.23	7.30	7.28	7.29	2930442	213.74	7793	2179827	74.39
TATAINVEST	BE	19-Apr-2024	6965.65	6781.05	6900.00	6750.00	6842.00	6833.35	6809.99	23572	1605.25	6235	-	-
TATAMOTORS	EQ	19-Apr-2024	971.35	964.00	967.95	944.00	964.40	963.20	956.12	15381310	147064.20	455804	5574330	36.24
TATAMTRDVR	EQ	19-Apr-2024	639.75	635.00	639.30	623.00	637.00	637.25	632.84	1454630	9205.52	55847	815320	56.05
TATAPOWER	EQ	19-Apr-2024	429.75	426.25	431.70	419.30	428.00	428.10	426.42	17985425	76693.04	164192	3729750	20.74
TATASTEEL	EQ	19-Apr-2024	160.05	160.00	162.50	157.30	161.90	162.10	160.47	60078229	96407.78	335708	14016948	23.33
TATATECH	EQ	19-Apr-2024	1049.25	1040.00	1045.25	1033.05	1041.40	1040.65	1038.82	853013	8861.25	72384	498559	58.45
TATSILV	EQ	19-Apr-2024	8.27	8.34	8.35	8.15	8.27	8.26	8.25	297081	24.52	1356	206008	69.34
TATVA	EQ	19-Apr-2024	1225.85	1212.00	1225.90	1204.15	1215.60	1215.10	1213.76	10192	123.71	2193	4472	43.88
TBZ	EQ	19-Apr-2024	125.60	123.70	128.70	123.40	126.15	126.40	126.16	236346	298.18	4033	115126	48.71
TCI	EQ	19-Apr-2024	864.25	862.05	867.40	850.10	855.00	855.90	858.12	33458	287.11	3718	16983	50.76
TCIEXP	EQ	19-Apr-2024	1044.50	1025.00	1066.20	1022.45	1062.35	1055.30	1043.28	41094	428.72	4335	15072	36.68
TCL	SM	19-Apr-2024	177.35	171.50	188.00	167.00	173.00	173.00	177.31	211200	374.48	131	128000	60.61
TCLCONS	BE	19-Apr-2024	32.70	32.70	32.70	31.20	32.70	32.55	32.08	8904	2.86	81	-	-
TCNSBRANDS	EQ	19-Apr-2024	386.90	383.85	392.75	379.80	390.00	389.10	387.16	70843	274.27	2942	30335	42.82
TCPLPACK	EQ	19-Apr-2024	2166.75	2166.75	2166.75	2062.35	2100.00	2102.10	2119.22	3815	80.85	810	2926	76.70
TCS	EQ	19-Apr-2024	3862.00	3838.00	3852.55	3800.90	3822.15	3826.20	3827.74	2957749	113215.05	252913	1731769	58.55
TDPOWERSYS	EQ	19-Apr-2024	292.05	288.00	296.70	285.00	292.30	290.95	292.36	219038	640.37	12163	93209	42.55
TEAMLEASE	EQ	19-Apr-2024	3339.00	3339.00	3339.00	3250.00	3269.50	3286.55	3283.09	13564	445.32	3523	6808	50.19
TECH	EQ	19-Apr-2024	34.71	34.72	35.18	34.20	35.00	34.62	34.48	79719	27.48	936	71293	89.43
TECHIN	BE	19-Apr-2024	29.30	28.75	28.80	28.75	28.80	28.80	28.78	8681	2.50	19	-	-
TECHLABS	SM	19-Apr-2024	253.10	253.10	258.95	250.00	250.00	250.00	253.64	64000	162.33	16	44000	68.75
TECHM	EQ	19-Apr-2024	1179.65	1163.05	1204.85	1162.95	1192.50	1193.65	1188.57	2572144	30571.83	131888	1421312	55.26
TECHNOE	EQ	19-Apr-2024	916.60	917.25	946.00	917.00	927.00	922.65	928.83	738110	6855.76	40239	324941	44.02
TECILCHEM	BE	19-Apr-2024	22.95	23.00	23.00	22.90	22.90	22.90	22.92	707	0.16	6	-	-
TEGA	EQ	19-Apr-2024	1439.20	1424.95	1464.00	1397.00	1444.00	1439.80	1438.81	52960	761.99	8998	15615	29.48
TEJASNET	EQ	19-Apr-2024	796.25	794.95	794.95	771.10	775.95	775.55	780.29	263935	2059.46	17013	115048	43.59
TEMBO	EQ	19-Apr-2024	248.20	242.00	260.00	240.00	244.00	242.80	247.85	137591	341.02	805	56516	41.08
TERASOFT	BE	19-Apr-2024	50.15	50.00	50.00	49.15	49.15	49.15	49.37	1542	0.76	45	-	-
TEXINFRA	EQ	19-Apr-2024	96.70	94.75	96.75	93.15	93.80	93.95	94.33	577228	544.48	3994	337079	58.40
TEXMOPIPES	EQ	19-Apr-2024	81.45	82.80	82.80	79.10	80.00	79.75	80.30	168790	135.54	1081	122220	72.41
TEXRAIL	EQ	19-Apr-2024	165.90	162.00	166.80	159.15	165.50	165.15	163.35	1410175	2303.56	24462	759364	53.85
TFCILTD	EQ	19-Apr-2024	166.90	164.00	175.20	163.20	175.20	175.20	171.57	1352239	2319.99	7608	902478	66.74
TFL	EQ	19-Apr-2024	11.10	10.80	11.35	10.80	11.05	11.10	10.95	152395	16.69	304	133488	87.59
TGBHOTELS	EQ	19-Apr-2024	15.15	14.50	15.85	14.50	15.05	15.15	15.31	59328	9.08	428	35570	59.95
TGL	ST	19-Apr-2024	137.80	144.65	144.65	144.65	144.65	144.65	144.65	86400	124.98	63	86400	100.00
THANGAMAYL	EQ	19-Apr-2024	1330.20	1308.80	1336.60	1286.35	1298.10	1299.65	1313.00	26407	346.72	2549	17539	66.42
THEINVEST	BE	19-Apr-2024	145.25	145.00	149.40	144.05	146.00	145.95	146.46	10785	15.80	61	-	-
THEJO	EQ	19-Apr-2024	2767.80	2767.80	2889.00	2731.60	2823.80	2849.05	2830.32	17788	503.46	4294	7331	41.21
THEMISMED	EQ	19-Apr-2024	210.35	208.40	210.95	204.85	207.50	209.00	208.48	19330	40.30	1606	10625	54.97
THERMAX	EQ	19-Apr-2024	4742.70	4742.70	4877.00	4717.55	4791.00	4811.90	4797.86	332744	15964.60	35008	192866	57.96
THOMASCOOK	EQ	19-Apr-2024	197.40	191.00	203.90	191.00	196.00	196.45	196.94	2810974	5535.99	27390	2067020	73.53
THOMASCOTT	BE	19-Apr-2024	256.00	255.95	268.80	244.10	260.00	260.05	262.60	51398	134.97	266	-	-
THYROCARE	EQ	19-Apr-2024	616.60	616.60	647.00	603.80	629.00	632.40	616.21	357735	2204.39	13257	288845	80.74
TI	EQ	19-Apr-2024	229.05	224.75	226.95	222.40	223.60	223.80	224.86	307814	692.15	9074	125233	40.68
TIDEWATER	EQ	19-Apr-2024	1586.50	1570.30	1605.10	1561.05	1588.00	1585.45	1582.49	18952	299.91	4249	8573	45.24
TIIL	EQ	19-Apr-2024	2218.60	2202.00	2250.00	2175.00	2249.00	2222.15	2203.13	8919	196.50	2809	4237	47.51
TIINDIA	EQ	19-Apr-2024	3516.60	3500.10	3505.00	3457.20	3495.00	3496.45	3483.02	158811	5531.42	21577	111993	70.52
TIJARIA	BE	19-Apr-2024	15.10	15.40	15.40	15.40	15.40	15.40	15.40	11900	1.83	26	-	-
TIL	BZ	19-Apr-2024	207.05	211.15	211.15	211.15	211.15	211.15	211.15	3841	8.11	20	-	-
TIMESGTY	BE	19-Apr-2024	95.10	93.20	95.10	93.20	93.20	93.20	93.50	948	0.89	9	-	-
TIMETECHNO	EQ	19-Apr-2024	260.05	254.00	267.85	252.00	265.15	264.65	260.04	1042563	2711.03	17970	329402	31.60
TIMKEN	EQ	19-Apr-2024	3044.50	3050.00	3245.00	3011.35	3030.00	3043.30	3145.09	563952	17736.82	52493	136339	24.18
TIPSFILMS	BE	19-Apr-2024	723.10	693.05	723.00	687.25	697.50	696.05	693.84	1707	11.84	106	-	-
TIPSINDLTD	EQ	19-Apr-2024	459.70	459.70	470.00	456.25	468.50	464.40	462.89	268261	1241.75	16182	161732	60.29
TIRUMALCHM	EQ	19-Apr-2024	274.55	268.05	277.50	267.35	272.70	272.60	272.72	677210	1846.90	18299	241476	35.66
TIRUPATIFL	EQ	19-Apr-2024	17.90	17.90	19.60	17.60	18.55	18.70	18.84	731953	137.88	2636	430072	58.76
TITAGARH	EQ	19-Apr-2024	981.75	960.00	984.00	932.10	973.00	972.35	962.23	1258833	12112.81	56170	492152	39.10
TITAN	EQ	19-Apr-2024	3525.10	3525.10	3571.20	3478.25	3562.00	3563.05	3534.54	1507940	53298.70	144658	783088	51.93
TMB	EQ	19-Apr-2024	482.15	484.90	485.55	477.00	485.00	482.20	482.28	75933	366.21	5443	32049	42.21
TNIDETF	EQ	19-Apr-2024	78.09	77.89	78.16	76.90	78.15	77.84	77.39	50310	38.93	1048	43772	87.00
TNPETRO	EQ	19-Apr-2024	84.30	82.50	85.00	82.00	84.15	83.65	83.66	224554	187.87	2845	92072	41.00
TNPL	EQ	19-Apr-2024	257.20	255.90	255.95	253.05	254.50	254.05	254.49	77062	196.12	3000	39432	51.17
TNTELE	BE	19-Apr-2024	10.75	10.75	11.20	10.30	10.70	10.45	10.61	20881	2.22	92	-	-
TOKYOPLAST	EQ	19-Apr-2024	104.65	104.65	106.00	103.30	105.85	104.10	104.45	4914	5.13	166	3234	65.81
TORNTPHARM	EQ	19-Apr-2024	2546.85	2540.00	2560.00	2523.05	2546.80	2539.40	2540.03	287483	7302.15	26571	207571	72.20
TORNTPOWER	EQ	19-Apr-2024	1511.35	1512.00	1531.85	1477.00	1497.85	1501.15	1502.00	603619	9066.37	41026	201041	33.31
TOTAL	EQ	19-Apr-2024	101.00	100.25	102.50	99.65	100.50	100.05	100.78	8923	8.99	199	5948	66.66
TOUCHWOOD	EQ	19-Apr-2024	147.55	146.95	148.95	143.05	145.50	146.05	145.48	1000	1.45	61	461	46.10
TPHQ	BE	19-Apr-2024	1.40	1.35	1.40	1.35	1.35	1.35	1.35	4494226	60.78	2374	-	-
TPLPLASTEH	EQ	19-Apr-2024	84.25	85.65	91.90	82.00	88.50	89.15	88.20	2136162	1884.07	12952	731391	34.24
TRACXN	EQ	19-Apr-2024	95.45	93.10	97.00	91.50	95.55	96.05	95.01	441597	419.56	4691	181731	41.15
TRANSTEEL	SM	19-Apr-2024	70.10	70.10	71.55	70.05	70.05	70.05	70.49	18000	12.69	9	12000	66.67
TRANSWIND	ST	19-Apr-2024	24.20	24.20	25.40	24.20	25.40	25.40	24.92	20000	4.98	5	20000	100.00
TREEHOUSE	BE	19-Apr-2024	22.50	21.95	23.30	21.95	22.65	22.25	22.30	17035	3.80	86	-	-
TREJHARA	BE	19-Apr-2024	174.45	174.45	175.95	173.25	175.95	175.95	174.52	2265	3.95	25	-	-
TREL	EQ	19-Apr-2024	47.80	47.00	48.75	46.40	47.55	47.55	47.37	311413	147.53	2085	146323	46.99
TRENT	EQ	19-Apr-2024	4087.10	4087.95	4174.75	3964.05	4154.05	4158.95	4069.76	1180675	48050.70	99218	415527	35.19
TRF	BE	19-Apr-2024	488.40	470.00	488.95	465.00	480.10	484.85	477.69	50504	241.25	896	-	-
TRIDENT	EQ	19-Apr-2024	38.70	37.95	38.85	37.70	38.70	38.60	38.34	11531372	4420.98	23209	2852863	24.74
TRIDHYA	SM	19-Apr-2024	28.30	30.00	30.00	28.00	28.60	28.60	28.81	12000	3.46	4	9000	75.00
TRIGYN	EQ	19-Apr-2024	115.85	114.00	117.00	113.00	115.60	115.25	114.84	108244	124.31	2486	44871	41.45
TRIL	BE	19-Apr-2024	632.85	655.00	664.45	632.85	664.45	664.45	655.37	804024	5269.30	18529	-	-
TRITURBINE	EQ	19-Apr-2024	519.15	515.00	541.10	512.75	536.00	535.85	531.53	1931126	10264.45	70132	413742	21.42
TRIVENI	EQ	19-Apr-2024	329.00	328.00	329.65	322.05	324.90	324.95	325.64	191033	622.07	11413	99248	51.95
TRU	EQ	19-Apr-2024	65.60	65.60	65.90	60.40	62.80	62.35	62.56	1076392	673.44	4486	416230	38.67
TRUST	ST	19-Apr-2024	221.95	233.00	233.00	233.00	233.00	233.00	233.00	127200	296.38	41	127200	100.00
TTKHLTCARE	EQ	19-Apr-2024	1528.45	1536.10	1569.95	1506.10	1538.90	1524.90	1537.89	5322	81.85	1236	2627	49.36
TTKPRESTIG	EQ	19-Apr-2024	686.15	687.00	702.00	680.55	690.20	694.85	693.10	667689	4627.78	8067	633396	94.86
TTL	EQ	19-Apr-2024	109.15	110.40	110.40	105.40	108.35	108.25	108.20	13521	14.63	399	6103	45.14
TTML	EQ	19-Apr-2024	76.30	75.05	75.85	74.50	75.15	75.20	75.24	1891454	1423.07	11964	827620	43.76
TV18BRDCST	BE	19-Apr-2024	47.15	46.00	47.00	45.00	46.10	45.50	45.84	3713628	1702.27	11190	-	-
TVSELECT	EQ	19-Apr-2024	289.15	289.15	319.90	281.35	303.40	305.85	306.78	352362	1080.96	18653	62343	17.69
TVSHLTD	EQ	19-Apr-2024	8185.60	8120.00	8278.70	8099.90	8244.00	8230.50	8236.48	9474	780.32	1246	8347	88.10
TVSMOTOR	EQ	19-Apr-2024	1940.70	1918.00	1921.45	1873.00	1897.05	1899.05	1896.21	2046537	38806.66	132103	1144904	55.94
TVSSCS	EQ	19-Apr-2024	161.80	159.60	189.65	158.90	179.80	180.60	180.61	16085737	29051.71	116515	2554273	15.88
TVSSRICHAK	EQ	19-Apr-2024	4268.40	4240.00	4240.00	4091.60	4150.00	4159.60	4157.68	7697	320.02	1939	3924	50.98
TVTODAY	EQ	19-Apr-2024	223.95	221.05	224.95	218.50	224.20	223.40	221.46	85742	189.88	4619	54361	63.40
TVVISION	BE	19-Apr-2024	5.20	5.20	5.20	5.10	5.10	5.10	5.13	16604	0.85	30	-	-
UBL	EQ	19-Apr-2024	1840.75	1839.90	1849.25	1825.20	1831.00	1834.00	1836.50	108830	1998.67	10193	33088	30.40
UCAL	EQ	19-Apr-2024	156.30	155.00	157.25	153.55	156.05	156.20	155.30	20991	32.60	1255	11444	54.52
UCOBANK	EQ	19-Apr-2024	53.55	53.00	53.80	51.75	53.40	53.50	53.03	10567274	5603.79	19603	2404339	22.75
UDS	EQ	19-Apr-2024	307.65	304.05	309.90	300.05	306.80	307.15	305.44	131214	400.78	10042	72756	55.45
UEL	BE	19-Apr-2024	28.45	29.85	29.85	29.85	29.85	29.85	29.85	618	0.18	105	-	-
UFLEX	EQ	19-Apr-2024	434.95	432.00	437.10	430.00	431.70	432.15	432.56	21668	93.73	1825	13308	61.42
UFO	EQ	19-Apr-2024	134.80	132.25	147.95	131.10	143.60	143.55	143.04	961217	1374.89	19626	280777	29.21
UGARSUGAR	EQ	19-Apr-2024	74.85	74.50	76.20	73.50	75.40	75.30	75.13	167642	125.95	1861	62569	37.32
UGROCAP	EQ	19-Apr-2024	256.60	254.00	254.85	246.35	248.80	249.65	250.14	157961	395.13	7018	84818	53.70
UGROCAP	N4	19-Apr-2024	996.00	995.99	995.99	995.99	995.99	995.99	995.99	1	0.01	1	1	100.00
UGROCAP	N7	19-Apr-2024	994.50	976.10	981.50	976.00	978.00	980.30	977.22	514	5.02	16	418	81.32
UJJIVAN	EQ	19-Apr-2024	526.25	525.00	555.35	519.95	554.70	551.45	547.90	2395906	13127.19	58680	1175493	49.06
UJJIVANSFB	EQ	19-Apr-2024	52.55	51.50	53.20	50.80	53.20	52.95	52.19	8066857	4209.73	25763	3693380	45.78
ULTRACEMCO	EQ	19-Apr-2024	9382.75	9325.00	9400.00	9250.00	9390.00	9363.95	9336.78	415558	38799.75	80846	235140	56.58
UMA	SM	19-Apr-2024	26.75	27.00	27.20	27.00	27.00	27.00	27.07	12000	3.25	3	12000	100.00
UMAEXPORTS	BE	19-Apr-2024	98.60	98.60	103.50	96.00	103.50	103.50	101.11	64820	65.54	523	-	-
UMANGDAIRY	EQ	19-Apr-2024	83.95	83.95	87.65	81.70	83.30	82.80	85.30	94118	80.28	898	23803	25.29
UMESLTD	BE	19-Apr-2024	5.45	5.65	5.65	5.20	5.45	5.50	5.41	25965	1.40	66	-	-
UNICHEMLAB	EQ	19-Apr-2024	584.05	582.15	583.95	541.95	582.25	578.30	568.87	80067	455.48	7756	19639	24.53
UNIDT	EQ	19-Apr-2024	249.00	243.00	259.00	242.50	255.00	254.95	252.29	26060	65.75	1900	16213	62.21
UNIENTER	EQ	19-Apr-2024	141.15	139.05	141.90	138.05	139.00	139.55	140.13	5037	7.06	235	3332	66.15
UNIHEALTH	SM	19-Apr-2024	134.00	133.50	133.50	133.50	133.50	133.50	133.50	1000	1.34	1	1000	100.00
UNIINFO	BE	19-Apr-2024	35.10	35.15	35.15	35.00	35.15	35.15	35.06	9806	3.44	37	-	-
UNIONBANK	EQ	19-Apr-2024	142.55	140.60	141.75	138.10	141.10	140.70	140.42	16570593	23268.22	67547	7947579	47.96
UNIPARTS	EQ	19-Apr-2024	549.15	547.90	553.25	539.15	548.95	548.60	546.30	36029	196.83	3911	18577	51.56
UNITECH	BZ	19-Apr-2024	11.80	11.25	11.50	11.25	11.25	11.25	11.29	6800310	767.99	5254	-	-
UNITEDPOLY	EQ	19-Apr-2024	93.60	94.00	95.85	93.70	94.25	94.20	94.63	6754	6.39	184	5306	78.56
UNITEDTEA	EQ	19-Apr-2024	337.20	334.10	340.00	330.05	340.00	339.10	336.16	2159	7.26	135	1830	84.76
UNIVASTU	EQ	19-Apr-2024	155.75	155.00	171.30	149.55	166.10	168.30	166.76	223935	373.44	2442	104711	46.76
UNIVCABLES	EQ	19-Apr-2024	505.70	495.80	537.95	495.80	534.80	534.80	526.39	107298	564.80	7257	55245	51.49
UNIVPHOTO	EQ	19-Apr-2024	367.30	364.10	373.95	364.10	368.65	370.25	369.82	441	1.63	77	295	66.89
UNOMINDA	EQ	19-Apr-2024	719.75	716.10	728.00	707.20	725.00	725.05	719.10	263882	1897.57	20357	159113	60.30
UPL	EQ	19-Apr-2024	478.40	473.25	489.95	466.55	488.00	487.55	480.86	3209153	15431.54	50894	724150	22.57
URAVI	EQ	19-Apr-2024	393.65	389.00	405.00	382.00	395.00	396.70	394.29	32052	126.38	2394	17189	53.63
URBAN	SM	19-Apr-2024	368.05	372.00	374.00	349.65	349.65	349.65	360.60	27600	99.53	23	19200	69.57
URJA	BE	19-Apr-2024	21.80	21.65	21.65	20.90	21.55	21.55	21.38	1223117	261.56	10608	-	-
USHAMART	EQ	19-Apr-2024	364.30	357.60	369.90	352.80	361.25	361.90	361.71	1254318	4536.98	35993	461078	36.76
USK	BE	19-Apr-2024	53.10	52.05	52.05	52.05	52.05	52.05	52.05	45938	23.91	243	-	-
UTIAMC	EQ	19-Apr-2024	902.45	899.90	919.00	884.80	901.25	900.35	897.56	80886	726.00	8137	39912	49.34
UTIBANKETF	EQ	19-Apr-2024	47.86	47.79	48.42	47.10	48.27	48.28	47.23	155296	73.34	577	138061	88.90
UTINEXT50	EQ	19-Apr-2024	65.59	65.97	67.00	64.50	67.00	65.67	65.16	25172	16.40	492	18450	73.30
UTINIFTETF	EQ	19-Apr-2024	237.11	237.11	238.60	234.73	238.30	238.33	236.37	19608	46.35	211	14898	75.98
UTISENSETF	EQ	19-Apr-2024	781.85	777.10	819.98	773.54	804.99	788.02	780.85	903	7.05	128	814	90.14
UTISXN50	EQ	19-Apr-2024	76.24	76.24	77.50	75.00	77.50	76.09	75.74	801	0.61	71	747	93.26
UTKARSHBNK	EQ	19-Apr-2024	52.55	51.60	55.80	50.85	55.00	54.95	54.30	11139421	6048.29	27550	4904185	44.03
UTTAMSUGAR	EQ	19-Apr-2024	332.30	331.90	337.80	326.95	332.00	331.70	332.99	52208	173.85	3618	20424	39.12
V2RETAIL	BE	19-Apr-2024	484.45	485.00	495.00	465.00	491.00	491.40	487.00	35594	173.34	290	-	-
VADILALIND	EQ	19-Apr-2024	4040.10	3951.40	4101.00	3951.40	4000.50	3999.70	4026.43	12837	516.87	3843	5690	44.32
VAIBHAVGBL	EQ	19-Apr-2024	380.25	372.25	377.50	367.50	377.00	375.55	372.32	409360	1524.13	19186	161008	39.33
VAISHALI	EQ	19-Apr-2024	163.80	164.00	164.00	157.15	159.50	159.45	159.49	57771	92.14	513	42635	73.80
VAKRANGEE	EQ	19-Apr-2024	23.90	23.60	23.90	22.95	23.40	23.40	23.40	12356357	2891.56	10890	3913935	31.68
VALIANTLAB	EQ	19-Apr-2024	158.60	155.00	161.80	155.00	159.95	159.90	158.99	149088	237.04	3805	52153	34.98
VALIANTORG	EQ	19-Apr-2024	424.35	420.00	422.05	411.30	412.50	413.50	416.28	65047	270.77	6398	31871	49.00
VARDHACRLC	EQ	19-Apr-2024	56.10	56.00	56.10	54.60	55.90	55.40	55.26	54729	30.24	574	36537	66.76
VARDMNPOLY	BE	19-Apr-2024	78.75	77.25	78.45	77.25	78.00	78.00	77.42	6115	4.73	19	-	-
VARROC	EQ	19-Apr-2024	508.90	501.00	518.55	495.40	514.60	508.95	509.06	160487	816.98	12076	62133	38.72
VASA	ST	19-Apr-2024	5.40	5.40	5.40	5.40	5.40	5.40	5.40	4000	0.22	1	4000	100.00
VASCONEQ	EQ	19-Apr-2024	68.55	67.90	67.90	66.30	67.35	67.25	67.15	818532	549.63	4485	297457	36.34
VASWANI	BE	19-Apr-2024	35.95	35.90	36.00	35.35	36.00	36.00	35.86	7290	2.61	41	-	-
VBL	EQ	19-Apr-2024	1397.95	1369.75	1402.95	1363.00	1395.60	1396.10	1384.11	1565029	21661.77	96829	839195	53.62
VEDL	EQ	19-Apr-2024	388.50	388.20	396.75	382.20	384.90	385.95	389.73	33307212	129809.34	218489	6845596	20.55
VELS	SM	19-Apr-2024	66.00	63.05	63.05	62.70	62.70	62.70	62.88	2400	1.51	2	2400	100.00
VENKEYS	EQ	19-Apr-2024	1775.25	1769.95	1773.95	1724.80	1750.10	1759.40	1754.36	18886	331.33	3415	6913	36.60
VENUSPIPES	EQ	19-Apr-2024	1938.55	1905.00	1978.00	1888.00	1950.00	1951.85	1956.41	114668	2243.38	10071	65177	56.84
VENUSREM	EQ	19-Apr-2024	335.20	332.70	342.95	323.05	325.30	328.70	330.73	38623	127.74	2229	22189	57.45
VERANDA	EQ	19-Apr-2024	189.60	187.00	187.00	179.45	184.45	184.20	182.53	246722	450.35	7623	118883	48.19
VERTEXPLUS	SM	19-Apr-2024	132.55	139.15	139.15	139.15	139.15	139.15	139.15	600	0.83	1	600	100.00
VERTOZ	BE	19-Apr-2024	822.75	789.00	821.65	789.00	810.00	816.60	801.05	35056	280.82	1048	-	-
VESUVIUS	EQ	19-Apr-2024	3473.60	3540.00	3690.00	3520.00	3595.00	3593.00	3591.98	112064	4025.32	18777	60234	53.75
VETO	EQ	19-Apr-2024	135.25	134.00	139.00	130.50	132.60	132.70	135.33	665993	901.30	5848	172754	25.94
VGUARD	EQ	19-Apr-2024	345.15	343.35	345.15	335.10	339.00	340.00	341.57	264600	903.79	15430	108506	41.01
VHL	EQ	19-Apr-2024	3037.75	3001.10	3034.05	2988.05	3030.00	3028.45	3008.20	365	10.98	121	235	64.38
VIAZ	SM	19-Apr-2024	55.05	55.05	55.05	55.05	55.05	55.05	55.05	2000	1.10	1	2000	100.00
VIDHIING	EQ	19-Apr-2024	459.30	459.30	475.00	455.05	466.55	469.70	464.69	281408	1307.68	6472	248969	88.47
VIJAYA	EQ	19-Apr-2024	676.35	675.00	683.05	667.00	682.00	672.85	676.68	41001	277.45	7687	18178	44.34
VIJIFIN	BE	19-Apr-2024	3.35	3.40	3.40	3.40	3.40	3.40	3.40	46302	1.57	42	-	-
VIKASECO	EQ	19-Apr-2024	3.95	3.90	3.95	3.85	3.95	3.95	3.90	6084008	236.99	4793	2833845	46.58
VIKASLIFE	BE	19-Apr-2024	5.05	4.95	5.00	4.90	5.00	5.00	4.97	4884418	242.63	8294	-	-
VILINBIO	SM	19-Apr-2024	19.00	21.10	21.15	20.00	20.00	20.00	20.76	20000	4.15	5	12000	60.00
VIMTALABS	EQ	19-Apr-2024	455.80	460.05	461.45	442.20	450.00	449.80	452.44	24845	112.41	1686	14495	58.34
VINATIORGA	EQ	19-Apr-2024	1638.25	1616.00	1695.25	1600.00	1645.00	1649.35	1660.28	216999	3602.79	26822	118869	54.78
VINDHYATEL	EQ	19-Apr-2024	2393.30	2500.00	2500.00	2348.10	2372.10	2384.95	2390.98	21268	508.51	4919	9780	45.98
VINEETLAB	BE	19-Apr-2024	51.55	51.55	51.55	50.55	50.55	50.55	50.70	6856	3.48	36	-	-
VINNY	BE	19-Apr-2024	4.25	4.25	4.30	4.05	4.15	4.15	4.15	412245	17.12	757	-	-
VINSYS	SM	19-Apr-2024	293.95	286.00	306.00	282.00	305.00	305.00	295.52	17500	51.72	30	12000	68.57
VINYAS	SM	19-Apr-2024	729.00	746.50	749.00	731.00	731.00	731.00	739.15	8000	59.13	10	5600	70.00
VINYLINDIA	EQ	19-Apr-2024	386.70	384.40	384.90	375.75	381.95	381.00	381.03	22610	86.15	2020	8926	39.48
VIPCLOTHNG	EQ	19-Apr-2024	37.40	37.00	37.30	34.80	36.40	35.80	36.18	151095	54.67	906	90431	59.85
VIPIND	EQ	19-Apr-2024	521.20	517.95	518.90	510.40	513.00	513.95	514.57	230246	1184.78	11822	97556	42.37
VIPULLTD	BE	19-Apr-2024	32.70	32.45	32.55	32.15	32.50	32.50	32.40	742215	240.50	84	-	-
VIRINCHI	EQ	19-Apr-2024	35.70	35.65	36.20	34.75	35.35	35.25	35.38	680274	240.71	1934	385000	56.59
VISAKAIND	EQ	19-Apr-2024	107.85	107.50	108.05	103.80	104.50	104.90	105.56	377549	398.54	3220	290228	76.87
VISHNU	EQ	19-Apr-2024	300.75	298.00	311.50	296.25	301.00	300.65	303.18	116317	352.65	5144	64729	55.65
VISHNUINFR	SM	19-Apr-2024	255.00	251.05	271.00	251.05	269.70	269.70	265.40	14000	37.16	7	12000	85.71
VISHWARAJ	EQ	19-Apr-2024	15.95	15.80	16.15	15.65	15.90	15.95	15.96	841453	134.26	1501	337871	40.15
VISHWAS	SM	19-Apr-2024	86.65	85.20	86.00	84.00	84.85	85.30	85.25	62400	53.20	38	35200	56.41
VITAL	SM	19-Apr-2024	76.00	75.95	75.95	74.00	75.50	75.50	75.02	13200	9.90	11	9600	72.73
VIVIANA	ST	19-Apr-2024	327.85	340.85	344.20	340.85	344.20	344.20	343.72	7000	24.06	7	7000	100.00
VIVIDHA	BE	19-Apr-2024	1.10	1.10	1.10	1.05	1.05	1.05	1.06	196161	2.08	128	-	-
VIVO	SM	19-Apr-2024	78.75	82.65	82.65	82.65	82.65	82.65	82.65	1600	1.32	1	1600	100.00
VLEGOV	BE	19-Apr-2024	65.10	64.90	68.35	62.95	67.10	67.35	65.76	266302	175.12	843	-	-
VLSFINANCE	EQ	19-Apr-2024	248.70	244.95	248.00	241.00	245.25	244.90	245.18	49473	121.30	2108	30939	62.54
VMARCIND	SM	19-Apr-2024	94.65	99.35	99.35	95.00	99.35	99.35	99.08	140000	138.71	105	108000	77.14
VMART	EQ	19-Apr-2024	2077.55	2064.10	2071.40	2041.45	2041.45	2051.95	2056.26	5443	111.92	1053	2616	48.06
VOLTAMP	EQ	19-Apr-2024	10119.30	10097.85	10250.00	9925.10	10043.55	10076.20	10094.44	22951	2316.77	7536	12674	55.22
VOLTAS	EQ	19-Apr-2024	1291.70	1277.00	1310.80	1272.35	1305.00	1300.55	1290.99	823264	10628.26	40765	332478	40.39
VPRPL	EQ	19-Apr-2024	159.95	157.70	169.80	156.05	167.80	166.90	166.46	1340186	2230.85	17776	403058	30.07
VR	SM	19-Apr-2024	104.90	109.00	112.00	109.00	112.00	111.30	110.65	22400	24.79	14	20800	92.86
VRLLOG	EQ	19-Apr-2024	558.65	558.10	564.90	547.30	556.00	556.75	557.83	34061	190.00	3867	13002	38.17
VSCL	SM	19-Apr-2024	41.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
VSSL	EQ	19-Apr-2024	235.65	235.85	251.00	231.15	247.20	246.80	243.61	495967	1208.21	18685	238272	48.04
VSTIND	EQ	19-Apr-2024	3896.70	3821.70	4029.45	3820.00	3915.00	3924.85	3945.28	91648	3615.77	14388	36399	39.72
VSTL	EQ	19-Apr-2024	291.50	288.00	297.00	271.10	291.00	291.50	288.34	111938	322.77	7238	43963	39.27
VSTTILLERS	EQ	19-Apr-2024	3351.25	3340.00	3459.50	3300.00	3373.00	3375.30	3396.05	15600	529.78	4315	7438	47.68
VTL	EQ	19-Apr-2024	470.80	469.05	469.05	457.25	460.75	459.40	462.46	124855	577.41	10868	55812	44.70
WABAG	EQ	19-Apr-2024	937.05	918.00	941.10	903.00	910.00	909.80	916.96	827016	7583.44	36786	258280	31.23
WALCHANNAG	BE	19-Apr-2024	221.75	215.05	224.50	211.20	219.10	219.45	219.85	98880	217.38	679	-	-
WANBURY	EQ	19-Apr-2024	148.25	148.20	154.75	142.60	152.00	152.00	150.79	189362	285.54	1703	156760	82.78
WEALTH	EQ	19-Apr-2024	718.60	718.60	754.95	718.60	737.55	727.00	736.29	4740	34.90	710	2223	46.90
WEBELSOLAR	BE	19-Apr-2024	607.60	607.60	637.95	582.00	637.95	637.95	626.31	478360	2996.00	8110	-	-
WEIZMANIND	EQ	19-Apr-2024	116.05	115.70	117.85	114.00	116.50	115.05	115.82	7580	8.78	223	3332	43.96
WEL	EQ	19-Apr-2024	1016.40	999.90	1005.20	965.60	982.90	983.95	985.84	46341	456.85	2343	23402	50.50
WELCORP	EQ	19-Apr-2024	538.75	532.05	535.00	517.05	527.00	528.70	528.07	603955	3189.30	36382	310677	51.44
WELENT	EQ	19-Apr-2024	341.80	339.95	346.65	332.55	342.00	342.85	340.62	244991	834.48	10634	130102	53.10
WELINV	EQ	19-Apr-2024	800.20	762.20	829.95	762.20	804.00	795.25	794.20	530	4.21	118	337	63.58
WELSPUNLIV	EQ	19-Apr-2024	147.20	144.00	146.95	143.00	145.95	145.85	145.31	936197	1360.36	11658	221429	23.65
WENDT	EQ	19-Apr-2024	11641.50	11613.00	11613.00	11480.00	11610.00	11588.50	11561.69	247	28.56	179	153	61.94
WESTLIFE	EQ	19-Apr-2024	831.30	812.60	829.65	807.05	812.25	813.55	815.10	84261	686.81	9446	38872	46.13
WEWIN	EQ	19-Apr-2024	83.90	88.05	88.05	84.55	88.05	88.05	86.83	74384	64.59	1114	43893	59.01
WHEELS	EQ	19-Apr-2024	573.25	573.25	582.10	567.05	577.00	578.85	576.55	27021	155.79	2440	13242	49.01
WHIRLPOOL	EQ	19-Apr-2024	1414.50	1414.45	1478.20	1388.10	1460.00	1441.85	1430.53	129315	1849.90	10925	84898	65.65
WILLAMAGOR	EQ	19-Apr-2024	34.75	34.75	35.85	33.25	33.25	34.20	34.31	1594	0.55	59	1196	75.03
WINDLAS	EQ	19-Apr-2024	519.40	519.40	568.00	506.55	555.00	552.90	536.55	104758	562.08	8509	43016	41.06
WINDMACHIN	EQ	19-Apr-2024	89.35	89.00	101.10	88.25	93.05	92.10	95.45	2136624	2039.49	14473	716981	33.56
WINSOME	BE	19-Apr-2024	3.55	3.60	3.60	3.50	3.60	3.60	3.58	54981	1.97	128	-	-
WIPL	BE	19-Apr-2024	164.15	168.00	168.00	160.00	160.00	161.45	161.13	3064	4.94	16	-	-
WIPRO	EQ	19-Apr-2024	444.35	440.00	453.90	437.00	452.10	452.75	446.76	10235053	45726.53	151723	4126287	40.32
WOCKPHARMA	BE	19-Apr-2024	572.95	560.15	594.70	558.95	585.00	582.85	581.05	507393	2948.22	4945	-	-
WOMANCART	SM	19-Apr-2024	120.85	121.00	126.85	121.00	126.85	126.85	126.01	11200	14.11	6	9600	85.71
WONDERLA	EQ	19-Apr-2024	971.65	972.00	989.90	952.65	978.50	981.35	974.73	58969	574.79	7217	20712	35.12
WORTH	EQ	19-Apr-2024	114.60	113.60	114.35	110.35	112.45	112.10	112.23	9227	10.36	229	6638	71.94
WSI	EQ	19-Apr-2024	145.60	144.70	154.95	138.75	151.80	151.35	149.30	234571	350.22	7850	132039	56.29
WSTCSTPAPR	EQ	19-Apr-2024	606.45	604.85	609.05	594.30	604.05	604.30	602.69	102957	620.51	7927	49946	48.51
WTICAB	SM	19-Apr-2024	200.30	195.10	201.00	195.10	198.90	198.65	198.06	93000	184.20	84	52000	55.91
XCHANGING	EQ	19-Apr-2024	121.10	120.15	122.00	117.60	120.00	120.50	120.43	218797	263.50	4349	97909	44.75
XELPMOC	BE	19-Apr-2024	129.85	129.85	131.00	125.10	131.00	129.10	129.03	16863	21.76	231	-	-
XPROINDIA	EQ	19-Apr-2024	1096.75	1077.00	1118.80	1075.15	1109.00	1103.55	1102.84	40613	447.89	4482	21517	52.98
YAARI	BE	19-Apr-2024	11.30	11.30	11.50	11.30	11.50	11.50	11.45	146918	16.83	118	-	-
YASHO	EQ	19-Apr-2024	1920.75	1920.00	1920.00	1862.00	1899.90	1887.00	1885.01	14716	277.40	3249	5655	38.43
YASHOPTICS	ST	19-Apr-2024	93.35	98.00	98.00	91.40	98.00	98.00	97.01	347200	336.81	160	332800	95.85
YATHARTH	EQ	19-Apr-2024	449.30	442.15	461.50	438.65	459.85	460.05	455.44	110153	501.68	7901	55261	50.17
YATRA	EQ	19-Apr-2024	148.60	146.50	149.45	136.05	147.00	146.60	144.63	485907	702.76	6729	233625	48.08
YCCL	SM	19-Apr-2024	28.10	27.50	27.55	27.50	27.50	27.50	27.51	18000	4.95	6	15000	83.33
YESBANK	EQ	19-Apr-2024	23.90	23.65	24.10	23.25	23.90	23.95	23.68	227501864	53874.38	122624	37151273	16.33
YUDIZ	SM	19-Apr-2024	81.10	81.00	85.00	78.70	78.70	79.75	82.22	39200	32.23	40	32800	83.67
YUKEN	EQ	19-Apr-2024	997.10	1010.00	1082.00	975.05	1079.70	1061.60	1037.94	66664	691.93	8188	35433	53.15
ZAGGLE	EQ	19-Apr-2024	281.90	277.05	280.00	273.40	275.70	275.70	276.80	838515	2321.02	17691	340478	40.60
ZEAL	SM	19-Apr-2024	211.05	207.00	242.00	207.00	231.00	233.05	230.46	28200	64.99	47	18600	65.96
ZEEL	EQ	19-Apr-2024	144.80	143.15	144.30	141.90	143.00	142.85	143.16	5270773	7545.58	29606	1901945	36.08
ZEELEARN	BE	19-Apr-2024	6.25	6.25	6.25	6.15	6.15	6.15	6.16	149106	9.19	156	-	-
ZEEMEDIA	EQ	19-Apr-2024	11.10	11.00	11.05	10.85	10.95	10.90	10.93	4089437	447.12	3172	1568318	38.35
ZENITHDRUG	SM	19-Apr-2024	62.90	62.30	62.65	61.10	62.60	62.65	61.82	43200	26.70	27	25600	59.26
ZENITHEXPO	EQ	19-Apr-2024	183.55	172.40	187.00	172.40	187.00	184.55	179.92	1886	3.39	125	1060	56.20
ZENITHSTL	EQ	19-Apr-2024	7.65	7.65	8.00	7.55	8.00	8.00	7.91	365078	28.89	665	212083	58.09
ZENSARTECH	EQ	19-Apr-2024	579.35	565.05	581.95	565.05	579.00	575.45	575.83	365792	2106.34	20118	150185	41.06
ZENTEC	EQ	19-Apr-2024	987.45	973.05	997.45	954.30	981.00	983.80	973.16	297146	2891.70	14808	171159	57.60
ZFCVINDIA	EQ	19-Apr-2024	13639.40	13714.85	13989.00	13480.00	13989.00	13832.20	13757.22	4507	620.04	2221	1615	35.83
ZIMLAB	EQ	19-Apr-2024	95.50	95.45	96.45	91.85	92.00	92.45	93.58	292348	273.57	2557	198630	67.94
ZODIAC	BE	19-Apr-2024	473.40	480.00	497.05	472.00	497.05	497.05	490.47	64757	317.61	1266	-	-
ZODIACLOTH	EQ	19-Apr-2024	116.90	115.00	115.75	113.00	114.05	114.70	114.09	31844	36.33	486	23630	74.21
ZOMATO	EQ	19-Apr-2024	185.20	182.30	191.00	181.40	188.50	189.20	186.59	34112204	63648.35	176471	21817249	63.96
ZOTA	EQ	19-Apr-2024	486.25	481.00	488.60	473.25	480.00	481.50	480.40	17611	84.60	1976	8307	47.17
ZUARI	EQ	19-Apr-2024	187.35	186.00	194.15	185.05	192.50	192.30	190.75	200481	382.41	8270	90550	45.17
ZUARIIND	EQ	19-Apr-2024	352.15	338.20	364.00	333.50	360.00	360.65	352.50	191272	674.22	12349	72454	37.88
ZYDUSLIFE	EQ	19-Apr-2024	937.00	920.25	933.10	913.20	925.00	922.15	922.21	1482222	13669.23	100716	774994	52.29
ZYDUSWELL	EQ	19-Apr-2024	1628.50	1628.50	1637.00	1587.85	1637.00	1631.80	1624.64	21311	346.23	2943	13698	64.28