nse-sec-bhavdata-full-2021-04-06.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	06-Apr-2021	35.55	35.80	39.95	33.05	35.40	35.40	36.40	310825	113.14	1440	74899	24.10
21STCENMGM	EQ	06-Apr-2021	13.45	13.20	13.20	13.20	13.20	13.20	13.20	70	0.01	7	70	100.00
3IINFOTECH	EQ	06-Apr-2021	8.15	8.45	8.55	7.95	8.40	8.40	8.30	24649109	2044.84	13872	9429360	38.25
3MINDIA	EQ	06-Apr-2021	28178.55	28300.00	28500.00	27401.00	27610.75	27599.15	27838.35	3561	991.32	2291	1097	30.81
3PLAND	EQ	06-Apr-2021	8.85	8.65	8.95	8.30	8.30	8.55	8.59	6833	0.59	49	4135	60.52
5PAISA	EQ	06-Apr-2021	286.25	294.00	298.10	275.10	279.35	279.50	286.31	57671	165.12	1646	28026	48.60
63MOONS	EQ	06-Apr-2021	72.75	73.35	73.75	71.65	72.30	72.40	72.60	26582	19.30	566	17081	64.26
A2ZINFRA	EQ	06-Apr-2021	3.70	3.80	3.85	3.70	3.70	3.70	3.75	287581	10.78	256	178838	62.19
AAKASH	BE	06-Apr-2021	131.90	132.90	134.00	130.00	133.90	133.50	132.61	11512	15.27	148	-	-
AARON	EQ	06-Apr-2021	58.40	58.40	58.40	54.10	58.00	57.60	56.74	3359	1.91	87	2295	68.32
AARTIDRUGS	EQ	06-Apr-2021	698.95	702.00	714.60	693.00	698.30	696.40	702.59	400759	2815.70	15499	119765	29.88
AARTIIND	EQ	06-Apr-2021	1329.25	1337.00	1386.60	1328.50	1355.10	1355.70	1356.92	542255	7357.98	21373	165244	30.47
AARTISURF	EQ	06-Apr-2021	1026.55	1040.00	1077.85	1030.05	1077.85	1077.85	1065.90	23897	254.72	1176	15767	65.98
AARVEEDEN	EQ	06-Apr-2021	17.50	17.50	17.85	17.00	17.05	17.10	17.44	1860	0.32	59	1731	93.06
AARVI	EQ	06-Apr-2021	51.05	50.65	51.50	50.00	50.00	50.05	50.99	2840	1.45	34	2506	88.24
AAVAS	EQ	06-Apr-2021	2361.75	2335.00	2438.00	2335.00	2365.05	2376.00	2395.51	35627	853.45	7354	9012	25.30
ABAN	EQ	06-Apr-2021	29.90	29.75	31.35	29.60	31.35	31.35	31.12	87272	27.16	371	77492	88.79
ABB	EQ	06-Apr-2021	1382.20	1384.00	1395.55	1360.00	1372.10	1374.45	1382.22	100694	1391.82	5272	78357	77.82
ABBOTINDIA	EQ	06-Apr-2021	15160.15	15190.00	15294.05	15120.45	15250.00	15216.00	15219.58	15326	2332.55	3070	8785	57.32
ABCAPITAL	EQ	06-Apr-2021	120.15	120.50	122.65	118.50	119.50	119.35	120.30	2192623	2637.82	22367	740201	33.76
ABFRL	EQ	06-Apr-2021	187.25	188.15	193.50	185.05	189.05	189.80	189.00	2325811	4395.80	22306	1200699	51.62
ABFRLPP1	E1	06-Apr-2021	158.95	157.00	167.00	152.00	153.00	152.95	153.69	67156	103.21	2903	64624	96.23
ABINFRA	SM	06-Apr-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	8000	0.51	2	8000	100.00
ABMINTLTD	EQ	06-Apr-2021	54.45	55.65	55.65	52.05	54.45	52.30	52.90	606	0.32	23	272	44.88
ABSLBANETF	EQ	06-Apr-2021	325.00	333.40	333.40	319.10	323.85	322.09	324.32	405	1.31	30	183	45.19
ABSLNN50ET	EQ	06-Apr-2021	348.65	348.00	364.00	345.00	360.00	357.91	355.39	41	0.15	35	30	73.17
ABSLRIF6RG	MF	06-Apr-2021	8.03	7.87	8.83	7.87	8.83	8.82	7.89	4008	0.32	5	4000	99.80
ACC	EQ	06-Apr-2021	1894.40	1904.90	1922.70	1890.05	1906.65	1908.45	1908.34	965415	18423.44	23890	384458	39.82
ACCELYA	EQ	06-Apr-2021	868.10	870.05	880.20	866.30	875.40	874.55	872.72	1522	13.28	323	936	61.50
ACCURACY	EQ	06-Apr-2021	49.90	49.90	52.25	47.55	51.75	51.90	50.08	12870	6.45	119	10441	81.13
ACE	EQ	06-Apr-2021	158.90	160.00	166.80	157.00	159.25	158.40	162.38	398568	647.19	5805	168520	42.28
ACRYSIL	EQ	06-Apr-2021	339.40	332.00	356.35	325.00	356.35	356.35	340.59	201736	687.09	8443	89068	44.15
ADANIENT	EQ	06-Apr-2021	1138.25	1153.40	1241.00	1142.50	1222.60	1225.40	1203.66	21496457	258744.26	357142	1483231	6.90
ADANIGREEN	EQ	06-Apr-2021	1164.20	1175.90	1209.00	1170.10	1203.00	1194.45	1191.74	574032	6840.99	32112	296805	51.71
ADANIPORTS	EQ	06-Apr-2021	742.25	756.00	852.70	743.00	849.85	835.55	800.35	64555516	516668.34	747062	4484783	6.95
ADANIPOWER	EQ	06-Apr-2021	93.75	97.90	98.40	97.50	98.40	98.40	98.28	3367192	3309.30	10786	3013564	89.50
ADANITRANS	EQ	06-Apr-2021	1095.15	1110.00	1144.70	1100.00	1110.00	1110.65	1122.67	1910242	21445.79	87319	838388	43.89
ADFFOODS	EQ	06-Apr-2021	930.45	940.00	952.40	928.00	935.00	932.65	939.94	31785	298.76	3358	14969	47.09
ADHUNIKIND	EQ	06-Apr-2021	21.10	21.80	21.80	20.65	21.20	21.10	21.19	22658	4.80	169	16746	73.91
ADL	BE	06-Apr-2021	28.00	27.35	29.35	26.85	29.35	29.35	27.00	463	0.13	5	-	-
ADORWELD	EQ	06-Apr-2021	303.05	304.55	321.00	304.55	312.00	314.30	314.84	24649	77.60	923	13970	56.68
ADROITINFO	BE	06-Apr-2021	9.10	9.05	9.05	8.75	9.05	9.05	9.05	1422	0.13	9	-	-
ADSL	EQ	06-Apr-2021	45.35	45.45	46.40	44.25	45.00	44.95	45.28	92649	41.96	868	50307	54.30
ADVANIHOTR	EQ	06-Apr-2021	57.50	59.80	59.80	56.25	57.25	57.30	58.01	8710	5.05	154	4671	53.63
ADVENZYMES	EQ	06-Apr-2021	363.90	365.00	374.00	364.75	368.00	368.20	368.83	216612	798.93	5472	95389	44.04
AEGISCHEM	EQ	06-Apr-2021	288.10	289.40	294.00	275.95	283.00	281.00	283.03	469669	1329.30	11198	302947	64.50
AFFLE	EQ	06-Apr-2021	5429.80	5479.00	5575.00	5425.00	5462.30	5463.95	5495.88	41678	2290.57	11569	23758	57.00
AFLPP	E1	06-Apr-2021	77.15	74.00	77.80	72.05	74.80	74.50	74.13	13007	9.64	158	9737	74.86
AGARIND	BE	06-Apr-2021	158.00	163.90	163.90	153.00	156.00	154.45	155.99	6192	9.66	72	-	-
AGCNET	EQ	06-Apr-2021	1401.90	1434.70	1471.95	1415.15	1471.95	1471.95	1463.38	12060	176.48	576	9536	79.07
AGRITECH	EQ	06-Apr-2021	32.65	34.10	34.10	32.65	32.70	32.80	32.90	3256	1.07	75	2429	74.60
AGROPHOS	EQ	06-Apr-2021	11.80	11.95	12.15	11.60	11.65	11.75	11.80	29282	3.45	164	16798	57.37
AHLADA	EQ	06-Apr-2021	96.05	97.80	98.95	95.15	96.40	96.25	96.67	1237	1.20	46	1107	89.49
AHLEAST	EQ	06-Apr-2021	156.45	157.45	160.05	156.10	157.00	159.35	158.74	2076	3.30	61	1333	64.21
AHLUCONT	EQ	06-Apr-2021	292.75	290.75	301.80	289.05	296.10	297.75	295.63	8714	25.76	482	4912	56.37
AHLWEST	EQ	06-Apr-2021	229.35	218.00	239.45	218.00	225.00	224.70	227.67	702	1.60	99	386	54.99
AIAENG	EQ	06-Apr-2021	1980.60	1999.00	1999.00	1941.30	1976.85	1974.80	1967.72	27409	539.33	5668	9334	34.05
AIRAN	EQ	06-Apr-2021	15.80	16.40	16.40	15.95	16.25	16.15	16.15	34593	5.59	237	17634	50.98
AISL	SM	06-Apr-2021	34.00	35.55	35.55	33.25	35.40	35.40	34.57	24000	8.30	17	0	0.00
AJANTPHARM	EQ	06-Apr-2021	1742.30	1758.00	1775.00	1705.45	1721.50	1725.65	1731.48	177334	3070.50	22107	88502	49.91
AJMERA	EQ	06-Apr-2021	117.20	119.00	120.00	116.20	118.10	118.60	118.26	53155	62.86	2596	13311	25.04
AKASH	EQ	06-Apr-2021	194.40	196.25	196.25	182.60	190.05	191.15	190.27	23058	43.87	914	14762	64.02
AKG	EQ	06-Apr-2021	60.05	57.05	57.05	57.05	57.05	57.05	57.05	725	0.41	16	725	100.00
AKSHARCHEM	EQ	06-Apr-2021	245.20	245.90	255.15	242.30	250.20	249.10	249.53	17856	44.56	711	10054	56.31
AKSHOPTFBR	EQ	06-Apr-2021	6.15	6.30	6.75	6.15	6.75	6.75	6.70	531024	35.57	597	481495	90.67
AKZOINDIA	EQ	06-Apr-2021	2371.75	2352.00	2469.00	2352.00	2421.00	2427.95	2433.33	58401	1421.09	7250	31579	54.07
ALANKIT	EQ	06-Apr-2021	16.15	16.35	16.35	15.80	15.85	15.85	16.00	68305	10.93	548	45700	66.91
ALBERTDAVD	EQ	06-Apr-2021	384.10	383.00	396.00	379.00	382.80	384.85	389.47	10901	42.46	635	6962	63.87
ALEMBICLTD	EQ	06-Apr-2021	105.90	106.40	110.60	105.00	105.95	105.80	108.05	1288629	1392.40	12371	331226	25.70
ALICON	EQ	06-Apr-2021	415.90	421.35	464.00	414.75	464.00	457.15	447.20	38311	171.33	1127	26516	69.21
ALKALI	EQ	06-Apr-2021	51.55	51.25	56.70	51.25	54.80	54.95	54.84	244768	134.24	724	45053	18.41
ALKEM	EQ	06-Apr-2021	2707.45	2714.00	2794.00	2700.10	2730.00	2722.85	2739.25	231028	6328.44	23977	87734	37.98
ALKYLAMINE	EQ	06-Apr-2021	5662.60	5674.00	5918.00	5630.70	5860.00	5858.85	5805.26	72355	4200.39	13144	19189	26.52
ALLCARGO	EQ	06-Apr-2021	127.00	127.10	130.00	127.00	128.55	128.90	128.38	156286	200.64	2074	94229	60.29
ALLSEC	EQ	06-Apr-2021	313.60	315.85	339.90	315.80	330.00	331.00	327.57	8007	26.23	523	4073	50.87
ALMONDZ	EQ	06-Apr-2021	28.15	28.25	28.90	27.10	27.75	27.25	27.68	5132	1.42	94	3587	69.89
ALOKINDS	EQ	06-Apr-2021	21.50	21.70	21.80	21.15	21.35	21.25	21.39	6653262	1423.35	7519	3247436	48.81
ALPA	EQ	06-Apr-2021	37.00	37.00	38.45	36.90	37.50	37.45	37.53	26539	9.96	257	18538	69.85
ALPHAGEO	EQ	06-Apr-2021	177.95	181.10	193.45	175.10	184.10	185.75	184.57	12682	23.41	516	7739	61.02
ALPSINDUS	BE	06-Apr-2021	1.65	1.65	1.65	1.65	1.65	1.65	1.65	1375	0.02	7	-	-
AMARAJABAT	EQ	06-Apr-2021	847.85	847.85	856.35	844.00	845.80	845.65	848.77	356931	3029.54	12574	101985	28.57
AMBER	EQ	06-Apr-2021	3220.65	3255.00	3269.95	3150.00	3173.95	3170.10	3186.08	73052	2327.49	14697	49903	68.31
AMBIKCO	EQ	06-Apr-2021	876.65	888.05	943.90	880.00	918.90	923.60	922.15	23506	216.76	2235	16599	70.62
AMBUJACEM	EQ	06-Apr-2021	306.05	307.00	309.60	303.30	305.10	305.50	306.31	4010075	12283.29	55413	1771077	44.17
AMDIND	BE	06-Apr-2021	17.45	17.00	17.90	16.80	17.80	17.20	17.54	11529	2.02	41	-	-
AMJLAND	EQ	06-Apr-2021	23.10	23.50	24.00	22.65	23.00	23.05	23.61	14665	3.46	352	8281	56.47
AMRUTANJAN	EQ	06-Apr-2021	557.30	560.10	570.25	551.95	557.45	559.85	564.09	30466	171.86	1899	10635	34.91
ANANTRAJ	EQ	06-Apr-2021	53.85	54.70	55.70	52.15	53.00	53.30	53.66	298928	160.40	1526	197492	66.07
ANDHRACEMT	EQ	06-Apr-2021	5.45	5.45	5.65	5.45	5.45	5.50	5.54	273658	15.16	437	136464	49.87
ANDHRAPAP	EQ	06-Apr-2021	220.00	220.00	230.95	217.45	226.20	228.85	225.93	21907	49.49	458	16131	73.63
ANDHRSUGAR	EQ	06-Apr-2021	298.55	297.00	303.00	296.85	300.00	301.55	300.76	17021	51.19	881	8115	47.68
ANGELBRKG	EQ	06-Apr-2021	291.85	295.00	299.20	288.00	290.00	289.70	292.03	123821	361.59	3051	71372	57.64
ANIKINDS	EQ	06-Apr-2021	14.45	14.00	14.85	13.75	13.75	13.90	13.94	26932	3.76	131	18836	69.94
ANKITMETAL	EQ	06-Apr-2021	1.00	1.00	1.05	0.95	1.00	0.95	0.97	196818	1.92	107	146491	74.43
ANSALAPI	EQ	06-Apr-2021	6.40	6.65	6.70	6.40	6.70	6.70	6.66	46604	3.10	88	38318	82.22
ANSALHSG	EQ	06-Apr-2021	5.25	5.35	5.50	5.20	5.50	5.40	5.42	46871	2.54	95	41781	89.14
ANUP	EQ	06-Apr-2021	567.90	575.00	583.90	562.30	563.50	563.90	570.61	14061	80.23	1195	7937	56.45
ANURAS	EQ	06-Apr-2021	540.95	545.50	560.90	545.50	552.35	552.10	553.94	918972	5090.54	39032	419588	45.66
APARINDS	EQ	06-Apr-2021	473.25	476.00	483.00	465.10	469.90	469.30	476.08	26442	125.88	1479	13346	50.47
APCL	EQ	06-Apr-2021	208.60	208.60	218.00	208.60	216.80	215.85	215.34	37214	80.14	1235	21909	58.87
APCOTEXIND	EQ	06-Apr-2021	179.30	182.90	182.90	178.20	178.65	179.05	179.35	30414	54.55	1037	14225	46.77
APEX	EQ	06-Apr-2021	214.45	216.00	217.15	213.25	215.00	214.40	215.37	82982	178.72	2267	43315	52.20
APLAPOLLO	EQ	06-Apr-2021	1235.55	1237.95	1279.00	1205.55	1221.00	1211.55	1242.58	373556	4641.74	19625	260414	69.71
APLLTD	EQ	06-Apr-2021	974.15	971.00	977.65	963.80	971.40	972.70	972.01	220066	2139.07	6983	103165	46.88
APOLLO	EQ	06-Apr-2021	94.90	95.00	95.95	93.80	95.00	94.90	94.94	61193	58.10	1928	28092	45.91
APOLLOHOSP	EQ	06-Apr-2021	2919.50	2939.00	3015.00	2927.20	2983.50	2983.55	2970.60	1015604	30169.52	47501	240644	23.69
APOLLOPIPE	EQ	06-Apr-2021	1003.65	1008.90	1016.95	990.00	1008.25	1002.80	1000.55	43361	433.85	4826	31038	71.58
APOLLOTYRE	EQ	06-Apr-2021	221.75	223.95	227.50	219.75	222.15	222.75	223.89	5622359	12587.70	33645	621787	11.06
APOLSINHOT	EQ	06-Apr-2021	550.40	550.75	552.05	540.00	540.00	541.30	546.37	668	3.65	71	525	78.59
APTECHT	EQ	06-Apr-2021	215.35	216.10	226.10	214.05	217.50	219.20	220.60	644179	1421.03	18601	152389	23.66
ARCHIDPLY	BE	06-Apr-2021	31.15	31.40	31.40	30.25	30.50	30.80	30.96	2948	0.91	40	-	-
ARCHIES	EQ	06-Apr-2021	10.90	10.75	11.30	10.60	11.05	11.00	10.99	21345	2.35	145	15257	71.48
ARENTERP	EQ	06-Apr-2021	10.90	11.10	11.40	10.95	10.95	11.00	11.10	3064	0.34	9	3061	99.90
ARIES	EQ	06-Apr-2021	80.85	82.50	84.55	81.00	82.00	82.40	82.63	26530	21.92	773	12647	47.67
ARIHANT	EQ	06-Apr-2021	17.70	18.25	18.25	17.70	18.15	18.15	18.12	184	0.03	14	157	85.33
ARIHANTSUP	EQ	06-Apr-2021	36.35	34.60	36.85	34.60	35.85	35.90	35.69	33338	11.90	193	8330	24.99
ARMANFIN	EQ	06-Apr-2021	601.30	609.00	609.00	585.05	595.00	592.25	591.62	13465	79.66	1036	8153	60.55
AROGRANITE	EQ	06-Apr-2021	40.70	40.30	41.40	39.45	40.15	40.30	40.50	15461	6.26	256	10704	69.23
ARROWGREEN	BE	06-Apr-2021	72.95	69.65	74.50	69.65	73.50	73.50	73.99	1748	1.29	37	-	-
ARSHIYA	BE	06-Apr-2021	32.55	31.05	32.85	30.95	31.95	31.25	31.44	27633	8.69	171	-	-
ARSSINFRA	EQ	06-Apr-2021	22.40	24.10	24.10	22.85	23.40	23.10	23.64	42999	10.16	361	20646	48.02
ARTEMISMED	EQ	06-Apr-2021	219.00	220.00	224.00	212.25	214.00	214.45	216.75	9575	20.75	256	6902	72.08
ARVEE	EQ	06-Apr-2021	61.05	64.10	64.10	64.10	64.10	64.10	64.10	50	0.03	1	50	100.00
ARVIND	EQ	06-Apr-2021	66.30	66.75	68.25	65.35	66.85	66.70	66.95	1010310	676.42	7035	294190	29.12
ARVINDFASN	EQ	06-Apr-2021	139.75	140.00	143.00	140.00	142.00	141.10	141.71	123057	174.38	2335	67501	54.85
ARVSMART	EQ	06-Apr-2021	99.30	99.95	101.00	98.15	100.00	100.05	99.87	58699	58.62	639	36243	61.74
ASAHIINDIA	EQ	06-Apr-2021	306.35	308.00	310.20	300.00	301.75	302.65	305.49	45745	139.75	1551	19569	42.78
ASAHISONG	EQ	06-Apr-2021	319.80	314.00	325.00	314.00	320.00	318.25	317.79	6266	19.91	327	3691	58.91
ASAL	BE	06-Apr-2021	33.95	34.70	34.70	33.45	33.70	33.70	34.11	954	0.33	18	-	-
ASALCBR	EQ	06-Apr-2021	436.55	444.65	460.00	435.00	445.10	449.45	445.90	150377	670.53	5360	54941	36.54
ASHAPURMIN	EQ	06-Apr-2021	106.85	106.85	112.15	106.80	112.15	112.15	110.59	185384	205.02	1528	140654	75.87
ASHIANA	EQ	06-Apr-2021	138.25	140.95	163.40	134.00	152.50	153.25	152.37	894152	1362.42	18949	399458	44.67
ASHIMASYN	EQ	06-Apr-2021	15.80	16.00	16.00	15.40	15.65	15.65	15.73	43912	6.91	110	37452	85.29
ASHOKA	EQ	06-Apr-2021	96.25	96.55	97.75	95.25	96.20	96.05	96.72	466045	450.77	4337	170769	36.64
ASHOKLEY	EQ	06-Apr-2021	113.35	114.40	114.80	112.00	112.75	112.50	113.25	15611581	17679.73	56252	3341601	21.40
ASIANHOTNR	EQ	06-Apr-2021	63.20	63.85	64.90	62.50	64.90	64.05	63.03	1282	0.81	55	514	40.09
ASIANPAINT	EQ	06-Apr-2021	2510.65	2526.00	2620.00	2504.50	2610.10	2611.60	2585.83	3372846	87216.12	178805	1179991	34.99
ASIANTILES	EQ	06-Apr-2021	166.60	168.00	175.00	167.80	171.45	172.30	171.83	931686	1600.91	14034	522885	56.12
ASPINWALL	EQ	06-Apr-2021	187.50	189.35	193.80	182.00	182.00	185.60	186.93	1415	2.65	58	371	26.22
ASTEC	EQ	06-Apr-2021	1013.65	1020.00	1024.95	1006.55	1019.00	1018.85	1016.19	19526	198.42	3281	11835	60.61
ASTERDM	EQ	06-Apr-2021	137.00	136.45	139.20	136.45	137.75	138.00	138.01	379401	523.62	4769	326926	86.17
ASTRAL	EQ	06-Apr-2021	1636.60	1637.00	1666.65	1551.50	1556.60	1556.60	1577.40	589398	9297.17	45375	313917	53.26
ASTRAMICRO	EQ	06-Apr-2021	127.80	128.90	129.95	125.20	126.65	126.15	127.59	505939	645.52	6486	256566	50.71
ASTRAZEN	EQ	06-Apr-2021	3303.50	3300.25	3348.00	3262.00	3280.00	3305.10	3301.69	48870	1613.54	7500	10996	22.50
ASTRON	EQ	06-Apr-2021	42.00	41.55	43.25	41.55	42.00	41.85	42.31	27176	11.50	413	14881	54.76
ATFL	EQ	06-Apr-2021	841.45	839.05	849.00	814.55	847.90	843.15	834.25	9167	76.48	698	5835	63.65
ATGL	EQ	06-Apr-2021	1164.00	1192.90	1249.95	1180.50	1208.95	1206.15	1217.94	3458076	42117.21	148089	1232257	35.63
ATLANTA	EQ	06-Apr-2021	7.00	7.20	7.30	6.75	7.20	7.20	7.17	9526	0.68	105	7574	79.51
ATUL	EQ	06-Apr-2021	7510.95	7480.00	7599.95	7452.20	7491.00	7500.10	7514.83	24954	1875.25	5265	15716	62.98
ATULAUTO	EQ	06-Apr-2021	178.40	178.40	180.20	177.50	179.85	179.30	178.92	79124	141.57	1538	42989	54.33
AUBANK	EQ	06-Apr-2021	1228.50	1231.00	1254.00	1201.25	1222.00	1223.10	1233.96	656464	8100.48	29812	112262	17.10
AURIONPRO	EQ	06-Apr-2021	134.35	136.00	136.75	131.55	134.00	133.60	134.32	32578	43.76	1153	15570	47.79
AUROPHARMA	EQ	06-Apr-2021	882.20	882.20	894.90	878.50	894.00	892.80	888.81	1531825	13615.03	45222	638907	41.71
AUSOMENT	EQ	06-Apr-2021	48.10	48.60	49.75	48.10	49.70	49.70	48.98	3134	1.54	73	1136	36.25
AUTOAXLES	EQ	06-Apr-2021	1063.25	1067.00	1076.95	1034.00	1036.60	1036.90	1039.42	67688	703.56	1064	63858	94.34
AUTOIND	EQ	06-Apr-2021	42.55	42.00	44.00	41.35	41.60	41.85	42.46	22379	9.50	253	14734	65.84
AVADHSUGAR	EQ	06-Apr-2021	178.70	181.35	181.85	178.45	179.40	180.25	179.92	49547	89.14	871	25915	52.30
AVANTIFEED	EQ	06-Apr-2021	445.10	448.65	456.60	445.20	449.00	449.65	451.06	429167	1935.80	13517	142566	33.22
AVG	SM	06-Apr-2021	46.50	48.80	48.80	48.80	48.80	48.80	48.80	1200	0.59	1	1200	100.00
AVTNPL	EQ	06-Apr-2021	45.25	45.90	46.60	44.20	46.45	46.30	45.78	119927	54.91	1098	68070	56.76
AWHCL	EQ	06-Apr-2021	258.75	261.50	261.50	254.30	257.80	257.20	257.22	60946	156.76	3989	21874	35.89
AXISBANK	EQ	06-Apr-2021	685.25	690.10	693.50	675.50	679.00	677.90	683.95	12062011	82497.62	159549	2807184	23.27
AXISBNKETF	EQ	06-Apr-2021	327.24	327.00	353.75	321.25	326.47	325.74	328.19	1465	4.81	79	1185	80.89
AXISCADES	EQ	06-Apr-2021	42.25	42.80	42.90	42.10	42.15	42.30	42.49	28113	11.94	260	14883	52.94
AXISGOLD	EQ	06-Apr-2021	39.36	39.79	39.90	39.37	39.59	39.55	39.57	80942	32.03	675	67032	82.81
AXISNIFTY	EQ	06-Apr-2021	152.71	150.01	155.79	150.01	153.35	153.28	153.27	5562	8.52	112	3863	69.45
AXISTECETF	EQ	06-Apr-2021	278.00	311.00	311.00	279.50	289.75	290.12	288.06	2859	8.24	79	2551	89.23
AYMSYNTEX	EQ	06-Apr-2021	48.40	47.75	49.35	46.00	46.10	46.35	46.77	28206	13.19	254	27463	97.37
BAFNAPH	BE	06-Apr-2021	124.10	117.90	130.30	117.90	130.30	130.30	120.94	27929	33.78	368	-	-
BAGFILMS	EQ	06-Apr-2021	2.05	2.05	2.05	1.95	2.00	2.00	2.02	171395	3.46	137	126925	74.05
BAJAJ-AUTO	EQ	06-Apr-2021	3598.50	3639.95	3640.00	3602.25	3613.05	3615.50	3623.15	501882	18183.95	32528	188514	37.56
BAJAJCON	EQ	06-Apr-2021	270.85	273.00	279.50	268.05	268.80	269.50	273.61	801970	2194.28	16185	330522	41.21
BAJAJELEC	EQ	06-Apr-2021	981.00	996.70	1022.50	971.40	1009.25	1010.00	997.43	169231	1687.95	20868	106809	63.11
BAJAJFINSV	EQ	06-Apr-2021	9481.65	9551.00	9625.00	9475.05	9515.00	9519.50	9540.92	344125	32832.68	40127	91468	26.58
BAJAJHIND	EQ	06-Apr-2021	6.25	6.30	6.35	6.20	6.25	6.20	6.28	2093986	131.42	1813	1044852	49.90
BAJAJHLDNG	EQ	06-Apr-2021	3291.00	3242.00	3350.00	3242.00	3310.00	3322.50	3287.13	48446	1592.48	8449	26463	54.62
BAJFINANCE	EQ	06-Apr-2021	4962.50	5050.00	5059.45	4952.60	4996.00	4993.10	5008.18	2070906	103714.61	137243	358598	17.32
BALAJITELE	EQ	06-Apr-2021	56.95	57.10	58.00	56.40	57.80	57.70	57.63	133725	77.06	733	99254	74.22
BALAMINES	EQ	06-Apr-2021	1751.85	1770.00	1832.95	1736.75	1798.00	1797.60	1801.21	255292	4598.35	15416	54390	21.31
BALAXI	EQ	06-Apr-2021	566.15	575.95	590.00	561.05	565.00	571.15	571.52	988	5.65	96	535	54.15
BALKRISHNA	BE	06-Apr-2021	18.80	18.05	19.70	18.05	19.70	19.70	18.37	450	0.08	8	-	-
BALKRISIND	EQ	06-Apr-2021	1650.80	1651.00	1681.60	1633.60	1661.00	1663.55	1655.29	426984	7067.83	22876	160711	37.64
BALLARPUR	BZ	06-Apr-2021	1.15	1.15	1.15	1.10	1.15	1.15	1.13	851945	9.65	160	-	-
BALMLAWRIE	EQ	06-Apr-2021	129.30	129.90	132.80	128.25	129.90	129.95	130.95	434908	569.50	5799	99632	22.91
BALPHARMA	EQ	06-Apr-2021	54.00	55.25	55.70	53.85	54.60	54.90	54.88	28197	15.47	353	20088	71.24
BALRAMCHIN	EQ	06-Apr-2021	207.20	209.25	213.50	207.40	211.20	211.10	210.69	1061932	2237.40	14393	316868	29.84
BANARBEADS	EQ	06-Apr-2021	49.15	50.55	50.60	49.00	49.00	49.00	49.43	1384	0.68	46	929	67.12
BANARISUG	EQ	06-Apr-2021	1633.20	1652.05	1662.20	1611.65	1650.00	1630.60	1639.57	2960	48.53	1227	79	2.67
BANCOINDIA	EQ	06-Apr-2021	143.55	143.80	144.80	139.00	141.10	141.15	141.27	142570	201.41	6491	66010	46.30
BANDHANBNK	EQ	06-Apr-2021	335.45	338.00	341.50	332.50	337.60	337.60	337.16	3517178	11858.63	39502	613516	17.44
BANG	EQ	06-Apr-2021	27.55	28.90	28.95	26.30	27.60	27.40	26.88	2219	0.60	117	1144	51.55
BANKA	EQ	06-Apr-2021	62.00	63.95	63.95	61.05	63.00	63.00	62.73	1857	1.16	48	1236	66.56
BANKBARODA	EQ	06-Apr-2021	72.70	72.90	74.30	71.80	73.10	72.85	73.17	38056228	27846.78	75493	7080792	18.61
BANKBEES	EQ	06-Apr-2021	328.97	334.30	337.95	325.24	327.20	326.75	328.08	1667971	5472.36	18606	908518	54.47
BANKINDIA	EQ	06-Apr-2021	67.25	67.20	67.80	65.50	66.60	66.60	66.82	3229177	2157.65	13576	837445	25.93
BANSWRAS	EQ	06-Apr-2021	102.30	101.00	105.20	100.85	102.05	103.55	103.59	5247	5.44	113	4420	84.24
BARTRONICS	BZ	06-Apr-2021	2.40	2.40	2.50	2.30	2.35	2.35	2.35	15735	0.37	18	-	-
BASF	EQ	06-Apr-2021	2034.95	2045.70	2132.00	2021.70	2113.00	2101.65	2071.61	38698	801.67	5101	12880	33.28
BASML	EQ	06-Apr-2021	62.50	60.55	64.75	60.55	61.50	61.55	61.71	12837	7.92	466	3519	27.41
BATAINDIA	EQ	06-Apr-2021	1396.55	1400.75	1414.20	1386.05	1392.00	1389.95	1398.44	688522	9628.58	31317	290504	42.19
BAYERCROP	EQ	06-Apr-2021	5253.25	5253.25	5289.00	5164.30	5250.00	5250.55	5233.72	15883	831.27	4697	7363	46.36
BBL	EQ	06-Apr-2021	1105.75	1100.05	1129.00	1100.00	1105.00	1111.65	1113.20	4327	48.17	457	2269	52.44
BBTC	EQ	06-Apr-2021	1181.95	1195.00	1202.00	1170.45	1178.85	1176.70	1187.25	46177	548.24	3775	21061	45.61
BBTCL	SM	06-Apr-2021	79.00	78.00	80.50	75.05	78.00	78.05	77.60	153000	118.73	13	141000	92.16
BCG	EQ	06-Apr-2021	8.20	8.25	8.40	8.00	8.05	8.00	8.13	3203011	260.49	1931	2013227	62.85
BCLIND	EQ	06-Apr-2021	101.30	102.80	105.95	102.05	103.20	103.55	104.33	53768	56.10	1583	29301	54.50
BCP	EQ	06-Apr-2021	3.35	3.50	3.50	3.25	3.50	3.50	3.49	484014	16.87	328	326642	67.49
BDL	EQ	06-Apr-2021	339.10	339.80	341.65	333.80	336.70	336.65	337.78	91814	310.13	4345	36684	39.95
BEARDSELL	EQ	06-Apr-2021	9.75	9.60	10.25	9.50	9.90	9.85	9.74	25252	2.46	45	23055	91.30
BECTORFOOD	EQ	06-Apr-2021	341.05	341.15	370.85	339.00	367.50	367.65	356.19	769982	2742.59	26350	283644	36.84
BEDMUTHA	EQ	06-Apr-2021	22.00	22.00	22.00	21.35	21.40	21.75	21.67	8536	1.85	28	7953	93.17
BEL	EQ	06-Apr-2021	131.40	132.30	134.95	128.80	131.80	130.95	132.30	20391004	26978.11	94938	6258119	30.69
BEML	EQ	06-Apr-2021	1235.95	1245.00	1280.00	1218.10	1255.45	1265.40	1252.05	578103	7238.16	26418	69032	11.94
BEPL	EQ	06-Apr-2021	160.70	161.70	164.50	158.25	162.65	162.20	162.10	1303304	2112.64	15253	609168	46.74
BERGEPAINT	EQ	06-Apr-2021	746.75	755.00	764.50	745.05	749.00	748.50	752.89	1173528	8835.33	23031	402896	34.33
BESTAGRO	EQ	06-Apr-2021	427.95	435.00	507.00	425.35	482.00	476.55	448.86	76601	343.83	1522	59000	77.02
BFINVEST	EQ	06-Apr-2021	277.35	278.75	283.45	275.25	280.00	278.95	280.96	10109	28.40	444	5629	55.68
BFUTILITIE	EQ	06-Apr-2021	243.45	245.65	252.70	242.75	251.00	249.45	249.30	157531	392.72	5529	36241	23.01
BGRENERGY	EQ	06-Apr-2021	43.60	43.25	44.85	43.25	43.50	43.60	43.88	44114	19.36	399	32628	73.96
BHAGERIA	EQ	06-Apr-2021	155.25	154.10	159.00	153.10	159.00	157.50	157.19	28989	45.57	635	19388	66.88
BHAGYANGR	BE	06-Apr-2021	46.10	46.30	48.40	46.30	48.00	48.00	47.85	85437	40.88	278	-	-
BHAGYAPROP	EQ	06-Apr-2021	28.25	28.35	28.70	28.15	28.15	28.15	28.31	2564	0.73	16	2454	95.71
BHANDARI	BE	06-Apr-2021	2.30	2.30	2.35	2.20	2.25	2.20	2.23	301622	6.72	174	-	-
BHARATFORG	EQ	06-Apr-2021	608.65	613.30	624.80	605.00	622.80	619.45	614.52	1512152	9292.49	30230	306041	20.24
BHARATGEAR	EQ	06-Apr-2021	73.65	73.25	76.00	72.30	73.60	73.75	74.57	9018	6.72	168	6274	69.57
BHARATRAS	EQ	06-Apr-2021	9388.10	9467.70	9467.70	9353.20	9385.00	9393.80	9405.82	1205	113.34	484	683	56.68
BHARATWIRE	BE	06-Apr-2021	37.70	38.60	39.55	38.20	39.55	39.55	39.28	14693	5.77	128	-	-
BHARTIARTL	EQ	06-Apr-2021	528.25	528.50	537.85	524.55	532.50	532.20	532.86	12873443	68596.84	133794	4322722	33.58
BHEL	EQ	06-Apr-2021	49.00	49.40	50.50	48.25	49.35	49.35	49.62	38527134	19118.14	63286	6787244	17.62
BIGBLOC	EQ	06-Apr-2021	99.60	94.65	94.65	94.65	94.65	94.65	94.65	5963	5.64	82	5463	91.61
BIL	EQ	06-Apr-2021	214.00	216.00	249.00	215.95	228.00	225.25	236.14	192900	455.50	5979	54382	28.19
BINDALAGRO	EQ	06-Apr-2021	18.10	18.50	19.90	18.15	18.75	18.50	19.07	456323	87.00	2380	190908	41.84
BIOCON	EQ	06-Apr-2021	406.45	406.60	415.55	405.10	414.40	414.25	411.58	2107437	8673.84	25701	599602	28.45
BIOFILCHEM	BE	06-Apr-2021	72.40	75.75	75.75	69.10	72.50	71.90	72.47	46814	33.93	819	-	-
BIRET	RR	06-Apr-2021	233.04	235.80	241.89	234.10	241.60	241.28	238.29	194000	462.27	295	172800	89.07
BIRLACABLE	EQ	06-Apr-2021	60.55	61.65	61.70	60.50	61.35	61.10	61.13	43656	26.69	707	26582	60.89
BIRLACORPN	EQ	06-Apr-2021	963.65	968.95	987.00	960.50	969.00	973.70	972.14	160652	1561.77	7954	62132	38.67
BIRLAMONEY	EQ	06-Apr-2021	41.60	41.70	42.15	41.50	41.75	41.65	41.78	47838	19.99	471	18846	39.40
BIRLATYRE	EQ	06-Apr-2021	24.65	24.70	25.15	24.20	24.45	24.35	24.68	187828	46.35	1660	126212	67.20
BKMINDST	EQ	06-Apr-2021	0.95	0.90	1.00	0.90	0.95	0.95	0.96	149776	1.44	123	46325	30.93
BLBLIMITED	BE	06-Apr-2021	6.05	6.05	6.25	6.05	6.05	6.05	6.23	686	0.04	6	-	-
BLISSGVS	EQ	06-Apr-2021	100.10	100.10	103.50	100.10	101.85	101.70	101.60	221259	224.81	3171	129867	58.69
BLKASHYAP	BE	06-Apr-2021	20.00	20.00	20.70	19.60	20.00	20.10	20.14	201955	40.67	221	-	-
BLS	EQ	06-Apr-2021	94.40	95.60	96.45	93.95	95.00	95.30	95.08	92385	87.84	5766	44828	48.52
BLUECHIP	BE	06-Apr-2021	0.15	0.15	0.15	0.15	0.15	0.15	0.15	17335	0.03	7	-	-
BLUEDART	EQ	06-Apr-2021	5373.00	5420.00	5479.30	5300.00	5320.00	5336.65	5387.64	12201	657.35	3032	3928	32.19
BLUESTARCO	EQ	06-Apr-2021	924.40	935.00	937.55	910.00	913.50	913.35	919.47	116220	1068.61	8155	52929	45.54
BODALCHEM	EQ	06-Apr-2021	90.65	90.70	98.75	89.95	96.95	97.25	96.16	2766992	2660.83	29106	977871	35.34
BOHRA	SM	06-Apr-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	4000	0.07	2	4000	100.00
BOMDYEING	EQ	06-Apr-2021	71.15	71.50	72.25	70.50	71.60	71.45	71.39	1323076	944.57	6729	301432	22.78
BOROLTD	EQ	06-Apr-2021	183.00	185.20	186.00	178.05	179.00	179.00	181.82	128430	233.51	6529	74955	58.36
BORORENEW	EQ	06-Apr-2021	245.65	247.00	250.60	245.00	248.05	248.15	248.42	315925	784.83	6744	214658	67.95
BOSCHLTD	EQ	06-Apr-2021	14035.65	14015.05	14337.70	13901.00	14140.00	14127.15	14112.94	39009	5505.32	12861	10575	27.11
BPCL	EQ	06-Apr-2021	428.05	430.00	433.70	424.30	428.30	428.10	429.65	4595437	19744.10	54434	1342824	29.22
BPL	EQ	06-Apr-2021	23.45	24.50	24.50	23.00	23.20	23.10	23.42	62467	14.63	494	38787	62.09
BRFL	EQ	06-Apr-2021	7.05	7.00	7.40	6.85	7.05	7.05	7.16	263457	18.85	1533	162012	61.49
BRIGADE	EQ	06-Apr-2021	259.95	267.40	267.40	260.65	261.90	263.90	263.85	129544	341.80	9447	47800	36.90
BRIGHT	SM	06-Apr-2021	11.45	12.00	12.00	12.00	12.00	12.00	12.00	9000	1.08	3	9000	100.00
BRITANNIA	EQ	06-Apr-2021	3700.35	3708.00	3736.40	3680.00	3731.75	3730.60	3713.01	462351	17167.14	36505	210244	45.47
BRITANNIA	N2	06-Apr-2021	32.16	32.08	32.48	32.08	32.30	32.28	32.24	4327	1.39	72	4096	94.66
BRNL	EQ	06-Apr-2021	30.25	30.60	30.60	30.00	30.10	30.15	30.18	21919	6.62	302	17061	77.84
BROOKS	EQ	06-Apr-2021	63.25	66.30	66.40	65.00	66.40	66.40	66.38	41897	27.81	202	38441	91.75
BSE	EQ	06-Apr-2021	564.00	564.30	597.00	561.05	584.80	586.05	586.73	820791	4815.80	26276	241462	29.42
BSHSL	BE	06-Apr-2021	138.50	136.50	137.00	134.00	136.00	136.00	135.44	1742	2.36	13	-	-
BSL	EQ	06-Apr-2021	34.80	35.45	36.95	35.00	36.10	36.20	36.22	24558	8.89	383	17106	69.66
BSLGOLDETF	EQ	06-Apr-2021	4138.25	4198.00	4198.00	4125.00	4163.00	4143.55	4151.82	233	9.67	87	131	56.22
BSLNIFTY	EQ	06-Apr-2021	161.58	164.85	166.00	158.35	162.00	161.46	161.05	138	0.22	29	99	71.74
BSOFT	EQ	06-Apr-2021	269.85	272.00	278.80	267.60	270.00	270.65	272.75	2992351	8161.53	37079	1023601	34.21
BTML	SM	06-Apr-2021	77.90	77.00	78.00	77.00	78.00	78.00	77.50	2400	1.86	2	2400	100.00
BURGERKING	EQ	06-Apr-2021	127.25	131.15	132.80	129.10	131.00	131.00	130.91	1774173	2322.50	21016	583316	32.88
BURNPUR	BE	06-Apr-2021	2.25	2.25	2.35	2.25	2.35	2.35	2.30	38037	0.87	53	-	-
BUTTERFLY	EQ	06-Apr-2021	527.05	539.00	539.00	521.00	528.00	523.45	528.79	30252	159.97	2847	14086	46.56
BVCL	BE	06-Apr-2021	18.10	17.40	18.65	17.40	18.20	18.20	18.20	270	0.05	14	-	-
BYKE	EQ	06-Apr-2021	18.25	18.45	19.10	18.35	18.40	18.40	18.60	33746	6.28	241	20570	60.96
CADILAHC	EQ	06-Apr-2021	439.95	442.85	459.75	440.80	459.45	456.50	449.45	3678053	16531.15	51839	1073850	29.20
CADSYS	SM	06-Apr-2021	20.90	20.20	20.20	20.15	20.15	20.15	20.18	4000	0.81	2	2000	50.00
CALSOFT	EQ	06-Apr-2021	9.00	9.05	9.15	8.55	8.60	8.65	8.81	51405	4.53	99	42552	82.78
CAMLINFINE	EQ	06-Apr-2021	139.15	139.15	141.00	136.65	137.85	137.90	138.76	296588	411.54	3935	135973	45.85
CAMS	EQ	06-Apr-2021	1830.30	1835.00	1835.00	1804.60	1805.00	1820.45	1825.53	57850	1056.07	7787	39739	68.69
CANBK	EQ	06-Apr-2021	146.75	148.00	149.90	145.65	148.00	148.00	147.96	14863502	21992.13	65281	814274	5.48
CANDC	BZ	06-Apr-2021	4.55	4.70	4.75	4.35	4.70	4.70	4.58	11398	0.52	24	-	-
CANFINHOME	EQ	06-Apr-2021	578.65	581.70	582.20	564.45	566.00	567.00	572.20	387239	2215.80	17914	166483	42.99
CANTABIL	EQ	06-Apr-2021	376.30	376.00	382.50	374.60	375.10	375.80	379.51	99622	378.08	1537	18795	18.87
CAPACITE	EQ	06-Apr-2021	197.50	198.50	205.00	198.50	199.15	200.30	200.97	104017	209.05	2164	51848	49.85
CAPLIPOINT	EQ	06-Apr-2021	454.95	453.05	470.90	430.40	461.00	461.60	460.68	304141	1401.12	11892	77421	25.46
CAPTRUST	BE	06-Apr-2021	93.00	92.00	93.00	91.05	91.95	91.95	92.00	4228	3.89	86	-	-
CARBORUNIV	EQ	06-Apr-2021	493.00	499.90	505.05	490.30	501.45	500.25	498.52	77726	387.48	5274	31280	40.24
CAREERP	EQ	06-Apr-2021	131.95	133.00	133.50	130.50	130.50	131.30	132.11	28324	37.42	492	20249	71.49
CARERATING	EQ	06-Apr-2021	424.40	422.80	429.20	414.00	418.00	416.20	420.82	228952	963.48	12689	159309	69.58
CASTEXTECH	BE	06-Apr-2021	0.40	0.45	0.45	0.35	0.45	0.45	0.41	36411	0.15	38	-	-
CASTROLIND	EQ	06-Apr-2021	125.35	125.80	125.80	123.40	123.50	123.55	124.33	553060	687.64	8164	366678	66.30
CCHHL	EQ	06-Apr-2021	4.25	4.45	4.45	3.95	4.10	4.10	4.13	57241	2.37	186	46307	80.90
CCL	EQ	06-Apr-2021	228.80	229.95	242.45	228.00	240.00	239.45	234.46	340988	799.50	12497	199364	58.47
CDSL	EQ	06-Apr-2021	652.50	658.00	732.85	650.55	720.50	720.05	707.00	6581017	46527.89	204934	995617	15.13
CEATLTD	EQ	06-Apr-2021	1548.30	1555.75	1562.70	1525.15	1541.90	1539.85	1542.06	233737	3604.37	13238	69698	29.82
CEBBCO	BE	06-Apr-2021	15.05	15.20	15.65	14.85	15.30	15.30	15.31	31943	4.89	90	-	-
CELEBRITY	BE	06-Apr-2021	5.70	5.85	5.95	5.50	5.95	5.75	5.71	18373	1.05	54	-	-
CENTENKA	EQ	06-Apr-2021	250.80	251.95	258.00	250.20	251.00	251.40	253.50	19694	49.92	707	11737	59.60
CENTEXT	EQ	06-Apr-2021	4.45	4.50	4.50	4.25	4.40	4.45	4.44	74917	3.32	128	42691	56.98
CENTRALBK	EQ	06-Apr-2021	16.30	16.30	16.80	16.05	16.30	16.30	16.40	7521920	1233.84	8376	1930923	25.67
CENTRUM	EQ	06-Apr-2021	28.05	28.10	28.40	27.70	28.40	28.20	28.07	3394383	952.65	3811	1176302	34.65
CENTUM	EQ	06-Apr-2021	381.40	383.65	383.65	375.00	380.75	380.65	377.60	1970	7.44	178	1054	53.50
CENTURYPLY	EQ	06-Apr-2021	319.40	319.95	320.80	309.00	316.80	314.90	313.90	172366	541.06	13346	63760	36.99
CENTURYTEX	EQ	06-Apr-2021	445.25	446.80	450.00	434.05	441.00	438.30	439.73	590321	2595.83	10469	256585	43.47
CERA	EQ	06-Apr-2021	3768.85	3763.05	3810.00	3713.05	3729.80	3726.20	3764.12	4156	156.44	1387	2140	51.49
CEREBRAINT	EQ	06-Apr-2021	50.80	50.80	54.50	50.55	54.30	54.15	53.23	497657	264.91	3234	224439	45.10
CESC	EQ	06-Apr-2021	600.25	605.00	605.00	597.00	600.50	599.65	600.93	119544	718.38	3623	67939	56.83
CGCL	EQ	06-Apr-2021	381.60	376.50	395.00	376.50	390.00	390.40	388.08	50374	195.49	4044	19136	37.99
CGPOWER	EQ	06-Apr-2021	66.45	67.00	69.75	65.70	69.75	69.75	69.01	2329236	1607.52	8759	1648859	70.79
CHALET	EQ	06-Apr-2021	149.95	149.05	152.75	148.85	151.70	151.70	150.99	108052	163.14	1671	42447	39.28
CHAMBLFERT	EQ	06-Apr-2021	222.70	223.00	225.70	220.90	221.95	221.75	222.83	868199	1934.59	6467	725844	83.60
CHEMBOND	EQ	06-Apr-2021	184.15	186.95	188.00	181.85	183.95	182.90	184.23	21986	40.50	590	14065	63.97
CHEMCON	EQ	06-Apr-2021	408.05	409.80	416.00	407.80	414.00	411.30	411.73	124969	514.53	4131	45636	36.52
CHEMFAB	EQ	06-Apr-2021	129.35	129.95	130.85	123.40	125.10	125.95	126.05	3819	4.81	214	2421	63.39
CHENNPETRO	EQ	06-Apr-2021	98.55	98.95	100.00	97.60	98.40	98.20	98.85	454041	448.82	3925	202049	44.50
CHOLAFIN	EQ	06-Apr-2021	544.35	543.95	547.45	534.00	541.30	540.00	540.94	4226629	22863.62	63350	1856637	43.93
CHOLAHLDNG	EQ	06-Apr-2021	580.30	582.85	586.85	571.00	571.00	571.50	577.83	50454	291.54	3606	25084	49.72
CIGNITITEC	EQ	06-Apr-2021	354.80	355.80	400.75	354.00	400.00	392.75	379.88	293862	1116.33	8520	149084	50.73
CINELINE	EQ	06-Apr-2021	32.00	32.35	32.55	31.55	32.30	32.00	32.17	21612	6.95	214	18140	83.93
CINEVISTA	EQ	06-Apr-2021	6.70	7.05	7.35	6.60	7.25	7.10	7.04	45806	3.22	140	35297	77.06
CIPLA	EQ	06-Apr-2021	819.75	824.00	845.00	821.85	835.70	836.15	833.50	4569120	38083.41	96945	1046728	22.91
CLEDUCATE	EQ	06-Apr-2021	95.95	95.90	95.90	91.20	91.20	91.20	91.50	25688	23.51	170	20891	81.33
CLNINDIA	EQ	06-Apr-2021	386.60	386.00	395.90	382.45	390.00	389.45	391.50	61908	242.37	2428	38869	62.79
CMICABLES	BE	06-Apr-2021	46.45	45.00	48.50	45.00	48.45	48.10	47.17	8427	3.98	78	-	-
CMMIPL	SM	06-Apr-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	3000	0.17	1	3000	100.00
COALINDIA	EQ	06-Apr-2021	129.80	130.85	131.85	129.30	130.40	130.30	130.65	6689423	8740.03	34956	1618553	24.20
COCHINSHIP	EQ	06-Apr-2021	369.55	369.55	372.15	365.10	365.95	366.35	367.85	83915	308.68	3847	35529	42.34
COFORGE	EQ	06-Apr-2021	3036.60	3050.00	3069.95	2985.30	2995.45	2998.95	3021.42	511609	15457.88	31186	136125	26.61
COLPAL	EQ	06-Apr-2021	1556.40	1566.85	1573.80	1552.10	1570.00	1568.60	1562.34	389788	6089.83	18875	214406	55.01
COMPINFO	EQ	06-Apr-2021	17.50	17.90	18.45	17.20	17.50	17.65	17.80	759316	135.18	2948	303646	39.99
COMPUSOFT	EQ	06-Apr-2021	8.65	8.95	8.95	8.30	8.55	8.45	8.53	32996	2.81	238	23845	72.27
CONCOR	EQ	06-Apr-2021	578.60	584.00	593.85	571.20	578.20	576.50	580.90	1625567	9442.92	33394	354357	21.80
CONFIPET	EQ	06-Apr-2021	43.45	43.80	43.80	42.10	42.45	42.40	42.93	348609	149.65	2533	214423	61.51
CONSOFINVT	EQ	06-Apr-2021	57.25	56.30	58.45	56.20	57.50	57.30	57.57	7786	4.48	65	5680	72.95
CONTROLPR	EQ	06-Apr-2021	241.95	244.35	246.45	241.05	245.80	245.10	243.23	3768	9.16	230	2133	56.61
CORALFINAC	EQ	06-Apr-2021	21.10	20.60	22.25	20.60	21.65	22.00	21.73	5613	1.22	75	3925	69.93
CORDSCABLE	EQ	06-Apr-2021	40.40	40.50	41.20	40.00	41.15	40.90	40.63	17046	6.93	176	12924	75.82
COROMANDEL	EQ	06-Apr-2021	738.90	739.00	743.85	729.80	730.50	732.55	734.36	505920	3715.28	14309	356884	70.54
COSMOFILMS	EQ	06-Apr-2021	629.00	621.00	644.00	621.00	639.95	637.05	636.09	54381	345.91	2284	28352	52.14
COUNCODOS	BE	06-Apr-2021	2.20	2.20	2.30	2.20	2.30	2.30	2.29	36802	0.84	53	-	-
COX&KINGS	BZ	06-Apr-2021	1.15	1.20	1.20	1.15	1.20	1.15	1.18	123150	1.45	97	-	-
CPSEETF	EQ	06-Apr-2021	22.69	22.92	23.04	22.50	22.63	22.59	22.79	1192673	271.81	5047	914694	76.69
CRAFTSMAN	EQ	06-Apr-2021	1424.95	1430.00	1470.00	1422.05	1436.00	1455.25	1455.05	71043	1033.71	6985	39977	56.27
CREATIVE	EQ	06-Apr-2021	102.60	102.00	106.00	101.10	105.50	103.50	103.35	20939	21.64	197	11723	55.99
CREDITACC	EQ	06-Apr-2021	630.65	634.00	648.95	614.05	619.85	616.90	628.14	98973	621.69	8330	51191	51.72
CREST	EQ	06-Apr-2021	83.95	84.50	86.50	84.20	84.35	84.80	85.55	3851	3.29	101	2733	70.97
CRISIL	EQ	06-Apr-2021	1778.20	1787.60	1815.00	1741.00	1752.05	1750.95	1764.77	61040	1077.22	8636	31577	51.73
CROMPTON	EQ	06-Apr-2021	373.30	374.00	381.50	367.00	380.70	379.90	375.42	2468390	9266.74	50606	1720167	69.69
CROWN	SM	06-Apr-2021	46.05	48.35	48.35	48.35	48.35	48.35	48.35	1000	0.48	1	1000	100.00
CSBBANK	EQ	06-Apr-2021	238.75	242.00	246.95	238.25	242.00	242.85	242.75	519443	1260.96	18035	169593	32.65
CTE	EQ	06-Apr-2021	25.20	26.00	26.00	24.75	25.50	25.40	25.29	14016	3.55	96	11291	80.56
CUB	EQ	06-Apr-2021	156.30	157.00	158.40	155.10	155.80	155.50	156.60	1206564	1889.51	17897	535594	44.39
CUBEXTUB	EQ	06-Apr-2021	17.70	18.20	18.20	17.45	17.90	17.80	17.84	3644	0.65	71	2741	75.22
CUMMINSIND	EQ	06-Apr-2021	882.05	883.15	895.00	873.60	883.00	879.10	883.35	591892	5228.45	14725	220314	37.22
CUPID	EQ	06-Apr-2021	221.60	219.00	226.80	219.00	223.50	224.50	223.50	57569	128.67	1860	29205	50.73
CYBERMEDIA	BE	06-Apr-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	2119	0.22	12	-	-
CYBERTECH	EQ	06-Apr-2021	120.75	122.50	131.90	120.75	128.00	126.75	128.81	361964	466.25	6124	153219	42.33
CYIENT	EQ	06-Apr-2021	667.30	670.00	687.80	663.10	677.00	679.65	677.03	280578	1899.60	17499	139476	49.71
DAAWAT	EQ	06-Apr-2021	60.10	60.60	62.00	59.55	60.25	60.30	60.83	1487979	905.20	6666	673343	45.25
DABUR	EQ	06-Apr-2021	537.00	537.00	547.75	534.35	546.00	546.95	544.38	1825976	9940.24	35999	921144	50.45
DALALSTCOM	BE	06-Apr-2021	1.25	1.20	1.30	1.20	1.20	1.20	1.25	34587	0.43	27	-	-
DALBHARAT	EQ	06-Apr-2021	1536.90	1540.00	1576.00	1503.90	1563.00	1562.40	1553.04	405541	6298.22	19259	352930	87.03
DALMIASUG	EQ	06-Apr-2021	181.05	181.05	181.60	175.55	176.75	176.80	178.78	120505	215.44	3402	60585	50.28
DAMODARIND	EQ	06-Apr-2021	23.60	24.50	24.50	22.50	23.45	23.20	23.56	13693	3.23	112	6028	44.02
DANGEE	EQ	06-Apr-2021	129.90	131.15	132.35	129.35	131.40	131.10	131.09	30393	39.84	116	18251	60.05
DATAMATICS	EQ	06-Apr-2021	118.00	119.00	121.80	114.40	119.40	119.10	119.18	199924	238.27	6741	55759	27.89
DBCORP	EQ	06-Apr-2021	89.95	91.70	96.00	90.15	94.95	94.65	93.05	272252	253.34	4503	147089	54.03
DBL	EQ	06-Apr-2021	573.90	579.55	584.75	565.20	567.50	568.75	574.56	180697	1038.21	13215	34201	18.93
DBREALTY	BE	06-Apr-2021	23.40	22.55	24.30	22.25	22.25	22.35	22.72	438615	99.67	791	-	-
DBSTOCKBRO	EQ	06-Apr-2021	8.35	8.60	9.15	8.20	8.90	8.90	8.83	3352	0.30	30	2667	79.56
DCAL	EQ	06-Apr-2021	117.20	118.00	123.50	116.40	117.50	118.20	119.86	805456	965.43	15144	292039	36.26
DCBBANK	EQ	06-Apr-2021	101.75	101.90	102.40	98.00	98.70	98.95	100.09	1835186	1836.88	16562	1187004	64.68
DCI	SM	06-Apr-2021	47.60	47.00	47.70	47.00	47.70	47.70	47.60	21000	10.00	2	21000	100.00
DCM	EQ	06-Apr-2021	23.90	24.50	25.05	23.95	25.05	25.05	24.58	14608	3.59	144	10731	73.46
DCMNVL	BE	06-Apr-2021	84.60	86.30	88.80	81.00	88.65	88.30	86.88	22651	19.68	139	-	-
DCMSHRIRAM	EQ	06-Apr-2021	505.80	508.50	525.00	490.50	513.40	516.60	512.36	78767	403.57	5483	32107	40.76
DCW	EQ	06-Apr-2021	27.00	27.40	28.70	26.75	28.20	28.15	28.00	1542313	431.79	3218	913171	59.21
DECCANCE	EQ	06-Apr-2021	415.90	419.50	422.90	413.00	415.20	416.35	417.52	20525	85.70	1018	10813	52.68
DEEPAKFERT	EQ	06-Apr-2021	225.30	226.50	229.55	224.20	225.05	225.60	226.80	459480	1042.08	9144	160303	34.89
DEEPAKNTR	EQ	06-Apr-2021	1617.15	1623.00	1708.05	1615.40	1663.00	1657.15	1675.43	1888582	31641.89	75439	470316	24.90
DEEPENR	EQ	06-Apr-2021	34.45	34.95	36.15	34.70	35.50	35.35	35.40	14810	5.24	231	9347	63.11
DELTACORP	EQ	06-Apr-2021	159.30	160.20	162.70	157.20	157.50	157.80	159.81	2466975	3942.43	30199	766767	31.08
DELTAMAGNT	EQ	06-Apr-2021	29.90	29.90	29.95	29.05	29.05	29.20	29.64	1017	0.30	39	713	70.11
DEN	EQ	06-Apr-2021	47.05	47.25	48.20	46.35	46.40	46.45	46.84	3235514	1515.43	8968	2672685	82.60
DENORA	EQ	06-Apr-2021	251.25	252.25	258.20	251.15	254.80	254.35	254.01	3161	8.03	143	1987	62.86
DFMFOODS	EQ	06-Apr-2021	352.05	353.90	358.80	350.60	352.50	352.40	354.51	36916	130.87	1321	24272	65.75
DGCONTENT	EQ	06-Apr-2021	7.80	8.15	8.15	7.80	8.15	8.15	8.07	21182	1.71	112	16265	76.79
DHAMPURSUG	EQ	06-Apr-2021	176.60	177.40	181.45	174.10	175.40	175.65	177.01	456808	808.58	7036	224859	49.22
DHANBANK	EQ	06-Apr-2021	14.90	15.00	15.15	14.70	14.85	14.75	14.93	398155	59.45	972	224411	56.36
DHANI	EQ	06-Apr-2021	163.70	165.00	180.05	159.45	180.05	174.85	168.74	5264181	8883.00	59073	2323129	44.13
DHANILOANS	N1	06-Apr-2021	995.00	995.00	1003.00	995.00	1003.00	1001.89	998.62	679	6.78	8	679	100.00
DHANILOANS	N2	06-Apr-2021	1220.00	1225.00	1230.00	1225.00	1230.00	1230.00	1228.64	550	6.76	10	524	95.27
DHANILOANS	N3	06-Apr-2021	971.30	984.00	984.00	984.00	984.00	984.00	984.00	35	0.34	1	35	100.00
DHANILOANS	N7	06-Apr-2021	989.00	988.00	988.00	988.00	988.00	988.00	988.00	50	0.49	2	50	100.00
DHANILOANS	NA	06-Apr-2021	901.20	1068.80	1068.80	1068.80	1068.80	1068.80	1068.80	10	0.11	1	10	100.00
DHANILOANS	NF	06-Apr-2021	895.00	970.00	970.00	968.65	968.65	968.65	969.33	2	0.02	2	2	100.00
DHANIPP	E1	06-Apr-2021	82.00	81.75	90.20	79.55	90.20	88.20	85.57	364499	311.89	3502	191582	52.56
DHANUKA	EQ	06-Apr-2021	733.05	736.30	760.00	720.60	736.50	737.10	743.29	133112	989.41	6093	81286	61.07
DHARSUGAR	EQ	06-Apr-2021	6.45	6.45	6.60	6.25	6.40	6.35	6.41	5706	0.37	38	4735	82.98
DHFL	EQ	06-Apr-2021	16.15	16.40	16.40	15.75	15.85	15.80	15.96	1295885	206.81	3749	926951	71.53
DHFL	NN	06-Apr-2021	341.00	315.01	349.00	315.01	340.00	340.04	327.21	1305	4.27	15	1251	95.86
DHFL	NP	06-Apr-2021	351.00	345.00	354.90	345.00	354.90	354.90	352.08	445	1.57	3	445	100.00
DHFL	NQ	06-Apr-2021	335.80	335.80	335.80	334.99	335.00	335.00	335.23	35	0.12	3	35	100.00
DHFL	NS	06-Apr-2021	325.00	348.90	348.90	315.00	316.81	316.81	329.62	124	0.41	6	20	16.13
DHFL	NY	06-Apr-2021	345.49	343.60	343.80	343.60	343.80	343.80	343.70	2	0.01	2	1	50.00
DHFL	Y1	06-Apr-2021	320.00	320.00	320.00	320.00	320.00	320.00	320.00	100	0.32	2	100	100.00
DHUNINV	EQ	06-Apr-2021	282.30	280.15	282.10	275.15	282.00	280.40	279.43	1373	3.84	151	692	50.40
DIAMONDYD	EQ	06-Apr-2021	594.80	598.95	600.20	585.00	591.00	588.75	590.60	4207	24.85	405	3062	72.78
DIAPOWER	BZ	06-Apr-2021	0.80	0.80	0.85	0.75	0.75	0.75	0.75	67950	0.51	23	-	-
DICIND	EQ	06-Apr-2021	392.30	393.00	397.20	388.55	396.00	393.30	392.37	3745	14.69	149	2490	66.49
DIGISPICE	BE	06-Apr-2021	50.05	47.55	47.55	47.55	47.55	47.55	47.55	49023	23.31	277	-	-
DISHTV	EQ	06-Apr-2021	10.05	10.05	10.45	9.95	10.10	10.05	10.13	5802854	587.85	9552	2558186	44.08
DIVISLAB	EQ	06-Apr-2021	3611.05	3605.00	3698.25	3584.00	3686.50	3688.10	3656.85	490057	17920.64	38500	218196	44.52
DIXON	EQ	06-Apr-2021	3496.90	3503.35	3540.00	3421.40	3478.35	3482.70	3473.00	347873	12081.64	52732	152030	43.70
DLF	EQ	06-Apr-2021	276.75	279.60	284.45	275.75	278.70	278.80	280.14	8462492	23706.64	56461	1378981	16.30
DLINKINDIA	EQ	06-Apr-2021	103.10	103.75	104.50	102.10	103.00	102.70	103.15	154255	159.11	2552	66099	42.85
DMART	EQ	06-Apr-2021	2846.95	2873.00	2878.10	2826.10	2851.00	2843.65	2853.22	342977	9785.88	33877	88527	25.81
DNAMEDIA	EQ	06-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.72	168650	1.21	70	106720	63.28
DOLAT	EQ	06-Apr-2021	68.55	68.55	69.20	66.00	66.30	66.60	67.30	193701	130.35	2790	132421	68.36
DOLLAR	EQ	06-Apr-2021	228.45	229.50	242.00	228.50	241.90	239.85	237.19	59653	141.49	2235	33199	55.65
DONEAR	EQ	06-Apr-2021	30.05	30.25	30.95	30.15	30.90	30.55	30.60	15514	4.75	132	10175	65.59
DPABHUSHAN	EQ	06-Apr-2021	116.35	116.90	118.60	113.70	115.60	116.00	115.14	3074	3.54	59	1933	62.88
DPSCLTD	EQ	06-Apr-2021	12.75	12.70	13.35	12.35	13.25	13.20	13.12	49787	6.53	317	42631	85.63
DPWIRES	EQ	06-Apr-2021	106.95	108.25	110.00	105.75	107.95	107.30	108.04	3671	3.97	118	2394	65.21
DRCSYSTEMS	EQ	06-Apr-2021	322.60	338.70	338.70	338.70	338.70	338.70	338.70	594	2.01	21	575	96.80
DREDGECORP	EQ	06-Apr-2021	371.40	373.50	399.00	368.20	386.00	385.05	384.54	360387	1385.83	12565	69646	19.33
DRREDDY	EQ	06-Apr-2021	4556.60	4559.00	4639.90	4542.00	4625.00	4619.25	4612.77	742294	34240.33	50821	243650	32.82
DSSL	EQ	06-Apr-2021	70.35	69.15	77.30	69.15	75.00	75.25	74.95	84493	63.33	949	48506	57.41
DTIL	EQ	06-Apr-2021	254.85	261.40	262.85	255.25	259.00	260.15	257.57	7019	18.08	362	3844	54.77
DUCON	EQ	06-Apr-2021	6.15	6.45	6.45	6.00	6.45	6.45	6.42	40445	2.60	119	36158	89.40
DVL	EQ	06-Apr-2021	97.85	98.00	100.80	97.55	97.70	97.95	99.13	25241	25.02	491	17421	69.02
DWARKESH	EQ	06-Apr-2021	30.75	30.85	31.15	30.10	30.40	30.45	30.77	693920	213.49	2169	298186	42.97
DYNAMATECH	EQ	06-Apr-2021	1031.30	1035.00	1074.00	1012.40	1035.00	1039.90	1042.00	16707	174.09	1565	8656	51.81
DYNPRO	EQ	06-Apr-2021	498.90	505.00	516.85	494.25	513.00	510.85	508.42	56773	288.65	3334	24682	43.47
E2E	SM	06-Apr-2021	41.00	40.15	40.15	39.00	39.00	39.00	39.81	8000	3.19	4	4000	50.00
EASEMYTRIP	EQ	06-Apr-2021	198.55	201.50	202.20	190.00	191.90	192.80	196.46	960303	1886.63	16387	310326	32.32
EASTSILK	BE	06-Apr-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	3972	0.07	7	-	-
EASUNREYRL	BZ	06-Apr-2021	2.50	2.50	2.55	2.40	2.45	2.40	2.42	7338	0.18	19	-	-
EBANK	EQ	06-Apr-2021	3698.61	3587.66	3587.66	3587.66	3587.66	3587.66	3587.66	1	0.04	1	1	100.00
EBBETF0423	EQ	06-Apr-2021	1117.04	1118.99	1119.75	1117.57	1119.73	1119.50	1118.90	3731	41.75	66	2237	59.96
EBBETF0425	EQ	06-Apr-2021	1031.33	1032.51	1035.00	1031.00	1033.00	1032.65	1033.41	6440	66.55	100	3897	60.51
EBBETF0430	EQ	06-Apr-2021	1136.94	1137.00	1141.00	1135.08	1140.49	1138.91	1139.38	12626	143.86	116	11875	94.05
EBBETF0431	EQ	06-Apr-2021	1020.60	1019.18	1025.24	1019.18	1022.98	1022.93	1023.24	12998	133.00	179	12321	94.79
EBIXFOREX	EQ	06-Apr-2021	470.90	482.00	482.00	465.10	470.00	467.90	469.96	1352	6.35	148	850	62.87
EC1RG	MF	06-Apr-2021	8.00	8.50	8.50	7.50	7.50	7.50	7.55	21000	1.59	5	21000	100.00
EC4RG	MF	06-Apr-2021	9.00	8.20	8.20	8.20	8.20	8.20	8.20	13960	1.14	5	13960	100.00
ECLERX	EQ	06-Apr-2021	1120.95	1110.80	1149.00	1103.05	1139.95	1135.10	1129.21	62392	704.54	4990	30099	48.24
ECLFINANCE	NE	06-Apr-2021	1251.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	80	1.00	2	80	100.00
ECLFINANCE	NF	06-Apr-2021	1058.99	1052.20	1060.00	1031.10	1055.00	1055.04	1050.89	256	2.69	11	231	90.23
ECLFINANCE	NG	06-Apr-2021	927.42	955.00	955.00	944.99	944.99	944.99	954.42	1139	10.87	4	1139	100.00
ECLFINANCE	NI	06-Apr-2021	985.62	970.10	980.00	970.00	980.00	980.00	975.57	45	0.44	4	45	100.00
ECLFINANCE	NJ	06-Apr-2021	921.00	920.00	929.00	920.00	929.00	929.00	927.19	183	1.70	5	183	100.00
ECLFINANCE	NM	06-Apr-2021	1010.00	1006.00	1013.50	1006.00	1006.56	1006.56	1006.23	47	0.47	4	47	100.00
ECLFINANCE	NO	06-Apr-2021	970.00	974.99	974.99	963.00	970.00	970.00	968.76	359	3.48	8	309	86.07
ECLFINANCE	NP	06-Apr-2021	953.00	963.66	963.66	963.66	963.66	963.66	963.66	100	0.96	1	100	100.00
ECLFINANCE	NQ	06-Apr-2021	1150.00	1183.90	1183.90	1183.90	1183.90	1183.90	1183.90	30	0.36	2	30	100.00
ECLFINANCE	NR	06-Apr-2021	990.11	992.00	994.70	976.56	984.80	977.90	986.21	1237	12.20	66	818	66.13
ECLFINANCE	NS	06-Apr-2021	990.00	990.00	990.00	980.00	980.00	980.00	980.63	646	6.33	11	646	100.00
EDELWEISS	EQ	06-Apr-2021	69.55	70.00	72.30	67.45	69.00	69.05	70.11	2734234	1916.88	16396	1398941	51.16
EDUCOMP	BZ	06-Apr-2021	2.60	2.70	2.70	2.55	2.65	2.65	2.69	26928	0.72	72	-	-
EHFLNCD	N5	06-Apr-2021	950.00	950.00	969.90	950.00	969.90	969.90	952.69	37	0.35	2	37	100.00
EHFLNCD	N6	06-Apr-2021	951.10	955.00	962.00	955.00	960.00	960.00	958.80	450	4.31	10	450	100.00
EHFLNCD	N7	06-Apr-2021	1462.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
EICHERMOT	EQ	06-Apr-2021	2517.20	2534.80	2553.00	2478.05	2490.00	2486.60	2516.30	916830	23070.16	47625	184405	20.11
EIDPARRY	EQ	06-Apr-2021	314.30	315.95	320.55	315.00	316.45	317.55	317.54	113864	361.57	4375	63337	55.63
EIHAHOTELS	EQ	06-Apr-2021	234.45	237.40	242.40	235.35	242.00	239.95	239.56	4892	11.72	223	3628	74.16
EIHOTEL	EQ	06-Apr-2021	92.55	91.65	92.40	90.10	91.35	91.55	91.57	590597	540.81	6648	339303	57.45
EIMCOELECO	EQ	06-Apr-2021	335.35	337.30	355.00	328.25	347.00	337.40	340.46	1974	6.72	389	996	50.46
EKC	EQ	06-Apr-2021	76.20	76.80	80.25	76.00	77.40	77.45	78.30	626049	490.20	6641	204215	32.62
ELECON	EQ	06-Apr-2021	65.50	66.00	67.50	65.20	65.40	65.50	66.34	170282	112.97	2708	99116	58.21
ELECTCAST	EQ	06-Apr-2021	25.55	25.80	26.70	25.50	25.90	26.05	26.23	1808898	474.53	2761	1025636	56.70
ELECTHERM	EQ	06-Apr-2021	110.30	111.50	113.30	110.50	112.00	111.55	111.88	11071	12.39	390	5975	53.97
ELGIEQUIP	EQ	06-Apr-2021	194.55	196.00	201.55	194.00	199.00	199.70	199.24	77098	153.61	6446	50042	64.91
ELGIRUBCO	EQ	06-Apr-2021	26.65	26.65	28.70	26.65	27.50	27.55	27.65	42278	11.69	217	26273	62.14
EMAMILTD	EQ	06-Apr-2021	498.45	501.10	515.90	498.15	505.40	505.95	508.60	588734	2994.31	38396	369849	62.82
EMAMIPAP	EQ	06-Apr-2021	118.20	122.90	126.95	111.20	114.50	115.65	117.62	42368	49.83	1055	21925	51.75
EMAMIREAL	EQ	06-Apr-2021	43.70	45.85	45.85	44.25	45.85	45.85	45.72	20850	9.53	90	18152	87.06
EMBASSY	RR	06-Apr-2021	319.66	321.68	322.35	316.51	320.00	319.96	318.81	514600	1640.61	1361	451000	87.64
EMCO	BZ	06-Apr-2021	1.60	1.65	1.65	1.55	1.65	1.65	1.59	17377	0.28	33	-	-
EMKAY	EQ	06-Apr-2021	65.25	68.50	69.20	65.60	66.05	66.05	67.02	33991	22.78	516	20219	59.48
EMMBI	EQ	06-Apr-2021	81.70	84.75	86.00	79.70	81.60	81.40	82.26	54287	44.65	1425	21778	40.12
EMOFSR1RDP	MF	06-Apr-2021	13.90	14.49	14.49	14.49	14.49	14.49	14.49	1	0.00	1	1	100.00
EMOFSR1RGG	MF	06-Apr-2021	13.91	14.18	14.20	13.99	14.07	14.07	14.11	63924	9.02	20	47934	74.99
ENDURANCE	EQ	06-Apr-2021	1386.10	1399.00	1399.00	1360.85	1369.00	1370.80	1377.24	212302	2923.92	11376	158288	74.56
ENERGYDEV	BE	06-Apr-2021	9.45	9.65	9.90	9.05	9.60	9.55	9.54	27771	2.65	158	-	-
ENGINERSIN	EQ	06-Apr-2021	75.80	75.60	76.60	75.20	75.95	76.10	76.01	1451433	1103.29	6555	420950	29.00
ENIL	EQ	06-Apr-2021	142.90	141.95	157.95	141.90	157.95	155.35	152.35	186885	284.71	1990	113361	60.66
EPL	EQ	06-Apr-2021	225.05	226.00	234.60	225.15	226.50	227.50	229.14	177182	405.99	9881	80006	45.15
EQ30	EQ	06-Apr-2021	429.00	420.70	420.70	420.70	420.70	420.70	420.70	3	0.01	3	2	66.67
EQUITAS	EQ	06-Apr-2021	84.65	85.00	85.70	83.05	83.80	83.80	84.74	1534721	1300.59	10532	1214489	79.13
EQUITASBNK	EQ	06-Apr-2021	59.15	59.25	60.05	58.20	58.95	58.80	59.18	2523595	1493.35	5358	2334660	92.51
ERFLNCDI	N5	06-Apr-2021	850.38	873.00	873.00	873.00	873.00	873.00	873.00	1	0.01	1	1	100.00
ERIS	EQ	06-Apr-2021	593.05	588.55	595.45	582.00	584.60	584.10	586.60	72421	424.82	4563	26897	37.14
EROSMEDIA	EQ	06-Apr-2021	24.35	24.55	24.80	23.95	24.20	24.10	24.35	127366	31.02	680	93942	73.76
ESABINDIA	EQ	06-Apr-2021	1791.00	1782.05	1815.00	1782.05	1810.00	1800.80	1800.29	3695	66.52	617	1785	48.31
ESCORTS	EQ	06-Apr-2021	1235.35	1240.00	1248.75	1218.60	1223.00	1222.05	1228.14	1208009	14836.07	60841	346800	28.71
ESSARSHPNG	EQ	06-Apr-2021	8.15	8.20	8.50	8.00	8.25	8.20	8.18	34685	2.84	238	26183	75.49
ESTER	EQ	06-Apr-2021	116.15	116.25	117.40	114.00	115.00	114.75	115.62	161623	186.87	2248	98892	61.19
EUROCERA	BZ	06-Apr-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.07	9701	0.10	36	-	-
EVEREADY	EQ	06-Apr-2021	268.25	272.90	272.90	264.00	268.35	268.15	266.49	221671	590.72	7475	102115	46.07
EVERESTIND	EQ	06-Apr-2021	293.30	292.50	299.85	288.35	298.25	298.45	297.02	30181	89.64	1038	16367	54.23
EXCEL	EQ	06-Apr-2021	2.50	2.55	2.60	2.45	2.55	2.50	2.56	25091	0.64	151	20038	79.86
EXCELINDUS	EQ	06-Apr-2021	843.00	847.25	847.25	838.05	847.00	846.30	844.46	13734	115.98	1784	7088	51.61
EXIDEIND	EQ	06-Apr-2021	182.65	183.35	184.80	181.60	183.80	183.60	183.33	2908664	5332.45	24271	441846	15.19
EXPLEOSOL	EQ	06-Apr-2021	605.85	611.00	627.00	584.00	585.00	587.20	604.65	69330	419.20	5803	32626	47.06
FACT	EQ	06-Apr-2021	107.40	107.05	111.65	106.60	107.80	107.75	108.75	297535	323.57	3796	77593	26.08
FAIRCHEMOR	EQ	06-Apr-2021	739.65	731.00	754.00	720.00	745.00	743.85	738.38	9768	72.12	810	5488	56.18
FCL	EQ	06-Apr-2021	64.95	65.70	66.90	65.25	66.20	66.35	66.17	287963	190.54	1831	157898	54.83
FCONSUMER	EQ	06-Apr-2021	7.25	7.65	7.90	7.30	7.35	7.40	7.52	22980077	1728.81	13140	8073518	35.13
FCSSOFT	BE	06-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.67	1390347	9.26	1009	-	-
FDC	EQ	06-Apr-2021	284.40	285.90	291.95	282.90	285.50	285.05	286.18	187642	537.00	6838	111671	59.51
FEDERALBNK	EQ	06-Apr-2021	76.40	77.00	77.90	75.75	77.15	76.85	77.10	13469267	10384.82	36679	2437418	18.10
FEL	EQ	06-Apr-2021	9.55	10.35	10.50	9.65	10.50	10.50	10.33	4041303	417.40	4473	1898667	46.98
FELDVR	EQ	06-Apr-2021	11.30	11.85	11.85	11.50	11.85	11.85	11.83	9789	1.16	53	8206	83.83
FELIX	SM	06-Apr-2021	44.95	45.50	45.50	45.50	45.50	45.50	45.50	4000	1.82	1	4000	100.00
FIEMIND	EQ	06-Apr-2021	572.30	574.90	583.50	571.10	573.00	573.60	575.49	10264	59.07	659	6492	63.25
FILATEX	EQ	06-Apr-2021	69.05	69.05	70.10	68.40	69.30	69.65	69.63	388216	270.30	2556	264196	68.05
FILDF2GP	MF	06-Apr-2021	0.21	0.19	0.23	0.19	0.23	0.23	0.21	2788	0.01	3	1394	50.00
FINCABLES	EQ	06-Apr-2021	379.15	381.00	384.95	372.50	375.90	374.60	377.87	83023	313.72	4175	44409	53.49
FINEORG	EQ	06-Apr-2021	2281.00	2290.00	2394.70	2282.55	2365.00	2355.65	2314.77	148062	3427.29	24072	84665	57.18
FINPIPE	EQ	06-Apr-2021	665.50	670.00	677.90	663.70	674.90	674.35	671.95	164838	1107.62	7349	70295	42.64
FLEXITUFF	BE	06-Apr-2021	20.40	21.40	21.40	20.40	20.40	20.45	21.24	4463	0.95	26	-	-
FLFL	EQ	06-Apr-2021	53.85	56.50	56.50	56.50	56.50	56.50	56.50	19629	11.09	149	19629	100.00
FLUOROCHEM	EQ	06-Apr-2021	608.35	616.00	642.00	609.00	618.60	621.30	628.93	280913	1766.75	11384	116380	41.43
FMGOETZE	EQ	06-Apr-2021	285.15	290.90	290.90	282.80	284.00	284.95	285.91	3066	8.77	138	2189	71.40
FMNL	EQ	06-Apr-2021	13.10	13.75	13.75	13.50	13.75	13.75	13.73	15184	2.08	61	13671	90.04
FORCEMOT	EQ	06-Apr-2021	1162.50	1167.80	1184.90	1154.95	1161.00	1163.95	1165.99	17481	203.83	2039	7393	42.29
FORTIS	EQ	06-Apr-2021	219.40	218.95	218.95	212.25	214.60	214.95	214.66	6971422	14964.53	56061	2942339	42.21
FOSECOIND	EQ	06-Apr-2021	1186.35	1185.65	1195.00	1161.85	1195.00	1187.25	1179.53	643	7.58	134	470	73.09
FRETAIL	EQ	06-Apr-2021	46.95	49.25	49.25	49.25	49.25	49.25	49.25	316961	156.10	2074	266961	84.23
FSC	EQ	06-Apr-2021	69.65	73.10	73.10	73.10	73.10	73.10	73.10	20703	15.13	167	20091	97.04
FSL	EQ	06-Apr-2021	119.40	120.50	121.55	117.30	118.25	118.35	119.35	3130900	3736.66	23518	1045897	33.41
G5	EQ	06-Apr-2021	47.62	47.69	47.70	47.63	47.64	47.64	47.67	70	0.03	10	25	35.71
GABRIEL	EQ	06-Apr-2021	102.60	103.05	111.80	102.20	110.00	110.60	107.37	3073586	3300.19	17406	1090007	35.46
GAEL	EQ	06-Apr-2021	129.15	129.80	132.20	128.50	129.45	129.45	130.25	148679	193.65	2576	50074	33.68
GAIL	EQ	06-Apr-2021	134.95	136.70	137.00	134.10	134.70	134.55	135.45	8692822	11774.60	41428	1553986	17.88
GAL	EQ	06-Apr-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.98	23237	0.46	61	18029	77.59
GALAXYSURF	EQ	06-Apr-2021	2461.30	2485.00	2574.00	2455.00	2475.05	2479.95	2520.98	25173	634.61	4074	11968	47.54
GALLANTT	EQ	06-Apr-2021	52.00	53.20	55.85	50.45	50.90	51.05	53.59	322336	172.76	2917	139514	43.28
GALLISPAT	EQ	06-Apr-2021	45.50	47.00	47.45	41.60	42.50	42.15	44.65	393087	175.53	3044	190290	48.41
GAMMNINFRA	EQ	06-Apr-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.71	1477292	10.49	1195	1059993	71.75
GANDHITUBE	EQ	06-Apr-2021	266.70	268.25	274.00	263.95	270.65	271.15	268.37	3719	9.98	308	1457	39.18
GANECOS	EQ	06-Apr-2021	583.15	582.00	588.00	560.00	569.00	570.00	575.71	19544	112.52	1401	11777	60.26
GANESHHOUC	EQ	06-Apr-2021	61.30	64.35	64.35	64.35	64.35	64.35	64.35	67889	43.69	67	67889	100.00
GANGAFORGE	SM	06-Apr-2021	41.30	40.40	43.25	40.40	42.20	42.25	41.90	40000	16.76	5	24000	60.00
GANGESSECU	EQ	06-Apr-2021	59.90	59.90	60.80	51.30	58.80	59.65	56.90	3641	2.07	56	1858	51.03
GARFIBRES	EQ	06-Apr-2021	2586.60	2589.00	2619.45	2550.10	2565.00	2560.80	2580.18	9150	236.09	2697	4223	46.15
GATI	EQ	06-Apr-2021	103.10	104.00	106.35	102.65	103.15	103.55	104.58	294680	308.17	3506	152182	51.64
GAYAHWS	BE	06-Apr-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.59	161959	0.95	159	-	-
GAYAPROJ	EQ	06-Apr-2021	31.25	31.90	32.20	30.30	30.85	30.65	31.14	340495	106.03	2035	164308	48.26
GBGLOBAL	EQ	06-Apr-2021	7.10	7.10	7.45	7.00	7.45	7.45	7.22	1085	0.08	27	678	62.49
GDL	EQ	06-Apr-2021	180.55	182.70	185.50	179.00	180.00	180.35	183.12	88405	161.89	4719	53480	60.49
GEECEE	EQ	06-Apr-2021	101.95	102.30	103.45	102.00	102.00	102.00	102.48	878	0.90	45	450	51.25
GEEKAYWIRE	EQ	06-Apr-2021	80.35	82.30	82.35	77.10	81.50	81.30	81.11	3092	2.51	36	2570	83.12
GENCON	EQ	06-Apr-2021	47.05	46.00	48.05	46.00	46.20	46.85	46.75	1057	0.49	34	566	53.55
GENESYS	BE	06-Apr-2021	103.40	105.00	107.80	100.70	100.70	100.70	105.53	10062	10.62	64	-	-
GENUSPAPER	EQ	06-Apr-2021	7.10	7.20	7.25	7.05	7.25	7.15	7.16	144622	10.36	240	102645	70.97
GENUSPOWER	EQ	06-Apr-2021	49.35	50.50	50.50	48.65	49.15	48.95	49.45	250702	123.98	1199	206302	82.29
GEOJITFSL	EQ	06-Apr-2021	51.30	50.85	51.45	50.10	50.60	50.60	50.71	212824	107.93	1995	134361	63.13
GEPIL	EQ	06-Apr-2021	277.55	275.20	280.60	275.00	276.95	276.60	277.47	32320	89.68	1352	16735	51.78
GESHIP	EQ	06-Apr-2021	302.05	302.05	305.20	298.30	298.90	300.00	301.07	151560	456.31	4673	98068	64.71
GET&D	EQ	06-Apr-2021	120.30	120.90	122.00	118.05	118.85	118.90	120.00	43579	52.30	793	19368	44.44
GFLLIMITED	BE	06-Apr-2021	72.20	68.60	68.60	68.60	68.60	68.60	68.60	38525	26.43	341	-	-
GHCL	EQ	06-Apr-2021	237.40	238.00	238.30	231.30	232.40	232.00	234.52	142084	333.21	3931	56860	40.02
GICHSGFIN	EQ	06-Apr-2021	118.20	118.20	120.30	116.95	118.45	118.40	118.42	181544	214.98	2747	68876	37.94
GICRE	EQ	06-Apr-2021	203.20	202.00	206.70	198.15	203.50	202.75	203.25	520504	1057.92	15743	137056	26.33
GILLANDERS	EQ	06-Apr-2021	41.35	42.35	42.35	39.95	40.50	40.55	40.77	2762	1.13	27	2390	86.53
GILLETTE	EQ	06-Apr-2021	5599.10	5601.00	5673.95	5583.00	5630.90	5637.85	5632.03	3731	210.13	1498	1886	50.55
GINNIFILA	EQ	06-Apr-2021	19.85	19.95	20.20	19.60	20.10	20.05	19.88	112245	22.32	573	28261	25.18
GIPCL	EQ	06-Apr-2021	74.55	74.95	76.60	74.65	74.85	74.95	75.36	371981	280.33	3248	221123	59.44
GIRIRAJ	SM	06-Apr-2021	93.00	93.50	93.50	93.50	93.50	93.50	93.50	1200	1.12	1	1200	100.00
GISOLUTION	BE	06-Apr-2021	2.70	2.70	2.80	2.60	2.60	2.65	2.69	21875	0.59	11	-	-
GKWLIMITED	EQ	06-Apr-2021	517.35	507.95	525.30	507.05	516.00	514.25	515.00	571	2.94	323	73	12.78
GLAND	EQ	06-Apr-2021	2501.50	2501.00	2515.00	2470.00	2479.00	2478.20	2493.35	62286	1553.01	5953	35195	56.51
GLAXO	EQ	06-Apr-2021	1406.10	1413.50	1435.00	1408.00	1433.20	1424.90	1420.40	50939	723.54	6546	33124	65.03
GLENMARK	EQ	06-Apr-2021	479.05	482.00	509.35	479.50	508.90	507.65	497.43	4109355	20441.12	63989	1454279	35.39
GLFL	EQ	06-Apr-2021	2.40	2.50	2.50	2.30	2.30	2.30	2.33	26082	0.61	42	22150	84.92
GLOBAL	EQ	06-Apr-2021	38.25	40.10	40.15	38.30	40.10	39.95	39.36	8579	3.38	134	4287	49.97
GLOBALVECT	BZ	06-Apr-2021	39.70	38.95	41.65	38.95	40.05	40.25	40.59	2166	0.88	36	-	-
GLOBE	BE	06-Apr-2021	50.00	48.60	51.70	47.50	51.10	51.10	48.30	207	0.10	13	-	-
GLOBUSSPR	EQ	06-Apr-2021	321.40	325.00	342.00	320.10	335.00	334.15	335.87	417971	1403.82	8655	128943	30.85
GMBREW	EQ	06-Apr-2021	442.70	450.00	481.00	443.15	448.00	450.15	465.44	1080939	5031.08	34083	188579	17.45
GMDCLTD	EQ	06-Apr-2021	56.65	57.25	57.95	56.25	56.60	56.60	56.98	881244	502.15	5226	221920	25.18
GMMPFAUDLR	EQ	06-Apr-2021	4287.95	4325.00	4368.05	4233.60	4270.00	4268.40	4307.49	34179	1472.26	6972	13465	39.40
GMRINFRA	EQ	06-Apr-2021	24.05	24.45	24.45	23.85	24.25	24.25	24.06	10473564	2520.22	28479	2415645	23.06
GNA	EQ	06-Apr-2021	361.70	364.25	368.25	357.05	365.60	365.45	364.10	32156	117.08	1696	15449	48.04
GNFC	EQ	06-Apr-2021	307.15	307.90	317.85	305.05	313.75	313.40	313.20	1242296	3890.86	15832	361620	29.11
GOACARBON	EQ	06-Apr-2021	307.05	308.00	334.45	277.05	328.00	327.10	321.52	178815	574.93	7317	43631	24.40
GOCLCORP	EQ	06-Apr-2021	223.45	223.75	228.00	214.55	218.40	215.75	217.65	21911	47.69	836	13603	62.08
GODFRYPHLP	EQ	06-Apr-2021	915.00	910.00	920.00	900.00	903.90	903.30	908.18	21448	194.79	1868	10199	47.55
GODHA	EQ	06-Apr-2021	47.60	47.60	49.80	45.25	45.25	45.35	47.42	1444	0.68	36	552	38.23
GODREJAGRO	EQ	06-Apr-2021	507.30	515.95	522.95	502.00	505.00	504.75	510.71	135038	689.65	7646	55372	41.00
GODREJCP	EQ	06-Apr-2021	722.35	722.50	733.90	721.00	726.50	727.75	728.59	1009712	7356.70	29438	600038	59.43
GODREJIND	EQ	06-Apr-2021	540.80	538.00	542.00	530.40	533.05	534.35	534.54	127028	679.02	4768	77267	60.83
GODREJPROP	EQ	06-Apr-2021	1352.10	1360.00	1386.75	1334.00	1366.40	1371.00	1368.59	609250	8338.11	20750	106086	17.41
GOENKA	BZ	06-Apr-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	33018	0.59	55	-	-
GOKEX	EQ	06-Apr-2021	78.85	79.45	80.45	78.35	79.50	79.15	79.25	152208	120.62	1600	110006	72.27
GOKUL	EQ	06-Apr-2021	19.20	19.90	19.90	18.75	19.00	19.30	19.09	24330	4.64	208	15332	63.02
GOKULAGRO	EQ	06-Apr-2021	19.75	20.45	20.55	19.95	20.50	20.40	20.32	52279	10.62	329	40170	76.84
GOLDBEES	EQ	06-Apr-2021	39.33	38.20	40.20	37.00	39.52	39.49	39.50	4365795	1724.37	13383	3513963	80.49
GOLDENTOBC	EQ	06-Apr-2021	40.50	41.40	43.40	40.00	42.45	42.35	41.88	7562	3.17	191	5032	66.54
GOLDIAM	EQ	06-Apr-2021	328.30	331.60	339.00	329.25	330.10	332.20	333.10	28918	96.33	1059	18119	62.66
GOLDSHARE	EQ	06-Apr-2021	40.35	40.45	40.65	40.25	40.30	40.35	40.41	136820	55.29	934	101238	73.99
GOLDTECH	BE	06-Apr-2021	9.50	9.95	9.95	9.60	9.95	9.95	9.93	48448	4.81	148	-	-
GOODLUCK	EQ	06-Apr-2021	72.15	72.10	73.85	70.10	71.10	71.20	72.08	72437	52.21	1177	35244	48.65
GOODYEAR	EQ	06-Apr-2021	911.85	911.00	916.60	890.15	907.50	900.35	904.99	11635	105.30	1098	7507	64.52
GPIL	EQ	06-Apr-2021	792.45	796.00	814.00	771.10	778.00	777.65	789.97	164375	1298.51	5873	94809	57.68
GPPL	EQ	06-Apr-2021	97.50	97.95	104.75	97.00	103.50	103.85	102.32	1622904	1660.63	12103	941286	58.00
GPTINFRA	EQ	06-Apr-2021	37.95	39.05	39.25	37.50	38.70	38.55	38.44	20778	7.99	176	13342	64.21
GRANULES	EQ	06-Apr-2021	310.20	311.80	334.50	309.15	334.50	332.50	325.10	7055788	22938.16	86024	1709783	24.23
GRAPHITE	EQ	06-Apr-2021	539.10	543.80	594.00	541.00	588.50	588.05	570.37	8398006	47899.85	153757	1532737	18.25
GRASIM	EQ	06-Apr-2021	1446.50	1447.00	1449.25	1426.00	1427.10	1432.55	1435.36	736903	10577.25	22641	201496	27.34
GRAVITA	EQ	06-Apr-2021	101.15	101.90	105.40	100.00	103.00	102.25	103.41	216887	224.27	4626	111070	51.21
GREAVESCOT	EQ	06-Apr-2021	128.10	128.90	133.50	127.25	130.40	129.90	130.56	732467	956.29	13138	270454	36.92
GREENLAM	EQ	06-Apr-2021	930.15	935.00	946.90	929.00	938.00	935.25	936.54	2780	26.04	448	1635	58.81
GREENPANEL	EQ	06-Apr-2021	176.55	177.00	183.30	175.50	175.85	176.25	179.65	461916	829.84	5503	351254	76.04
GREENPLY	EQ	06-Apr-2021	176.30	177.20	183.00	176.55	178.00	178.10	179.25	188749	338.33	4142	111895	59.28
GREENPOWER	BE	06-Apr-2021	2.10	2.10	2.10	2.00	2.10	2.10	2.05	623563	12.81	687	-	-
GRINDWELL	EQ	06-Apr-2021	921.25	922.05	959.00	918.35	939.70	937.85	946.60	41233	390.31	5579	20576	49.90
GROBTEA	EQ	06-Apr-2021	791.55	794.60	831.10	793.35	830.90	829.95	822.88	926	7.62	175	473	51.08
GRPLTD	EQ	06-Apr-2021	862.80	895.30	895.30	815.60	858.00	852.50	865.76	1586	13.73	415	247	15.57
GRSE	EQ	06-Apr-2021	184.90	185.80	188.45	184.00	185.35	185.80	185.40	168050	311.57	2742	79332	47.21
GSCLCEMENT	EQ	06-Apr-2021	33.25	33.20	33.65	32.65	33.65	33.25	33.05	163025	53.87	878	89921	55.16
GSFC	EQ	06-Apr-2021	86.00	86.20	90.45	85.65	89.30	88.70	88.56	2592325	2295.87	16130	850455	32.81
GSPL	EQ	06-Apr-2021	269.75	267.50	274.25	263.05	267.00	265.70	269.51	442730	1193.22	11159	239966	54.20
GSS	EQ	06-Apr-2021	50.80	51.25	53.40	50.75	51.05	51.30	51.77	51978	26.91	609	28940	55.68
GTL	EQ	06-Apr-2021	5.75	5.70	5.95	5.60	5.75	5.70	5.80	297561	17.26	522	150972	50.74
GTLINFRA	EQ	06-Apr-2021	0.75	0.75	0.80	0.70	0.75	0.75	0.75	24402882	183.60	3311	16107206	66.01
GTPL	EQ	06-Apr-2021	121.25	123.90	125.50	120.55	121.00	120.90	122.11	54302	66.31	1055	31714	58.40
GUFICBIO	EQ	06-Apr-2021	112.70	111.80	117.00	107.55	111.45	110.80	112.48	213966	240.67	3186	129539	60.54
GUJALKALI	EQ	06-Apr-2021	341.45	343.20	344.90	339.10	340.50	342.00	341.95	52060	178.02	1399	29543	56.75
GUJAPOLLO	EQ	06-Apr-2021	207.20	208.80	209.80	207.25	207.30	207.30	208.01	1358	2.82	27	1243	91.53
GUJGASLTD	EQ	06-Apr-2021	548.60	549.20	553.70	537.00	540.25	538.65	543.89	673404	3662.57	19431	215859	32.05
GUJRAFFIA	BE	06-Apr-2021	41.85	39.80	41.85	39.80	41.50	41.50	40.20	9386	3.77	84	-	-
GULFOILLUB	EQ	06-Apr-2021	723.60	725.25	733.75	721.25	725.90	724.40	726.88	6650	48.34	1014	3361	50.54
GULFPETRO	EQ	06-Apr-2021	37.25	37.45	38.55	37.35	37.95	38.00	38.09	26522	10.10	309	19542	73.68
GULPOLY	EQ	06-Apr-2021	107.70	109.60	118.95	107.85	117.00	116.65	114.59	1118759	1282.01	17344	405030	36.20
HAL	EQ	06-Apr-2021	999.90	1014.90	1018.00	996.20	1001.25	1000.25	1002.30	161385	1617.57	8794	60868	37.72
HAPPSTMNDS	EQ	06-Apr-2021	618.80	628.00	676.80	625.60	666.05	668.25	653.20	8075873	52751.93	167339	1130125	13.99
HARITASEAT	EQ	06-Apr-2021	734.65	731.50	737.50	717.45	734.00	734.95	733.26	28336	207.78	1080	24854	87.71
HARRMALAYA	EQ	06-Apr-2021	139.70	140.15	158.00	139.25	153.25	155.00	150.37	723060	1087.30	16570	172993	23.93
HATHWAY	EQ	06-Apr-2021	24.05	24.10	24.60	23.60	24.00	23.95	24.10	949905	228.96	4577	451204	47.50
HATSUN	EQ	06-Apr-2021	738.15	743.30	769.85	741.40	756.00	756.05	755.93	32816	248.07	3673	13854	42.22
HAVELLS	EQ	06-Apr-2021	1029.85	1025.00	1056.45	1023.00	1052.05	1051.95	1043.44	1161935	12124.09	33747	294813	25.37
HAVISHA	BE	06-Apr-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.71	22814	0.16	70	-	-
HBANKETF	EQ	06-Apr-2021	327.60	328.00	332.09	324.95	327.40	326.90	327.28	1046	3.42	120	747	71.41
HBLPOWER	EQ	06-Apr-2021	33.50	33.70	34.25	33.10	33.70	33.40	33.75	277460	93.65	1993	193022	69.57
HBSL	BE	06-Apr-2021	17.10	16.25	17.80	16.25	16.35	16.40	16.75	2304	0.39	43	-	-
HCC	EQ	06-Apr-2021	8.45	8.55	8.55	8.20	8.25	8.20	8.32	1418670	117.99	2412	883717	62.29
HCG	EQ	06-Apr-2021	186.90	188.70	192.90	183.00	184.40	184.35	187.73	84500	158.63	2029	34084	40.34
HCL-INSYS	EQ	06-Apr-2021	9.30	9.40	9.55	9.20	9.30	9.25	9.33	321279	29.98	919	223316	69.51
HCLTECH	EQ	06-Apr-2021	1033.50	1039.00	1040.60	1020.25	1029.00	1028.40	1028.99	4260257	43837.77	126271	1757118	41.24
HDFC	EQ	06-Apr-2021	2445.85	2470.30	2486.85	2435.35	2478.15	2472.30	2468.06	2882606	71144.56	128916	1619826	56.19
HDFC	W3	06-Apr-2021	740.20	736.00	769.00	736.00	755.00	754.05	753.59	48000	361.72	51	37800	78.75
HDFCAMC	EQ	06-Apr-2021	2902.35	2910.00	2915.00	2840.00	2879.95	2882.90	2870.78	257324	7387.21	19685	92435	35.92
HDFCBANK	EQ	06-Apr-2021	1449.60	1460.00	1462.65	1432.65	1442.00	1440.25	1444.46	7537867	108881.67	215174	2499978	33.17
HDFCLIFE	EQ	06-Apr-2021	682.15	686.45	701.05	680.55	700.45	697.15	690.99	1427470	9863.61	44945	623303	43.66
HDFCMFGETF	EQ	06-Apr-2021	40.34	40.35	40.65	40.34	40.50	40.48	40.50	430310	174.26	1083	330468	76.80
HDFCNIFETF	EQ	06-Apr-2021	155.92	159.90	159.90	155.30	156.00	156.05	156.26	8880	13.88	199	6768	76.22
HDFCSENETF	EQ	06-Apr-2021	525.93	536.45	536.45	525.93	530.00	529.98	530.04	1403	7.44	154	967	68.92
HDIL	BZ	06-Apr-2021	5.10	5.30	5.30	5.00	5.25	5.25	5.21	171897	8.96	279	-	-
HEG	EQ	06-Apr-2021	1537.90	1549.90	1845.45	1535.10	1845.45	1818.10	1710.43	3295939	56374.64	176120	638682	19.38
HEIDELBERG	EQ	06-Apr-2021	234.75	235.70	239.40	233.75	238.50	238.70	238.05	238495	567.75	5133	144114	60.43
HEMIPROP	BE	06-Apr-2021	151.50	157.80	159.05	152.65	157.45	156.55	157.40	824924	1298.39	4590	-	-
HEOFRG1126	MF	06-Apr-2021	10.50	10.50	10.50	10.50	10.50	10.50	10.50	8518	0.89	1	8518	100.00
HERANBA	EQ	06-Apr-2021	624.60	624.00	624.00	602.10	605.00	604.80	610.01	741336	4522.20	33301	383409	51.72
HERCULES	EQ	06-Apr-2021	111.90	112.90	114.00	111.95	113.00	112.50	113.06	26936	30.45	690	12600	46.78
HERITGFOOD	EQ	06-Apr-2021	304.00	303.90	333.70	303.90	325.00	326.25	324.92	355663	1155.64	10876	87279	24.54
HEROMOTOCO	EQ	06-Apr-2021	2886.90	2900.00	2928.00	2868.00	2891.75	2887.95	2891.35	788062	22785.61	55522	272304	34.55
HESTERBIO	EQ	06-Apr-2021	1904.25	1914.30	1928.15	1894.00	1900.00	1904.05	1904.92	5008	95.40	716	2546	50.84
HEXATRADEX	BE	06-Apr-2021	80.00	80.00	84.00	80.00	84.00	84.00	82.77	91368	75.62	320	-	-
HFCL	EQ	06-Apr-2021	25.65	25.80	26.35	25.45	25.50	25.65	25.80	3752210	967.94	4430	1956649	52.15
HGINFRA	EQ	06-Apr-2021	291.25	287.35	294.15	286.20	288.00	289.35	290.45	34633	100.59	1322	17122	49.44
HGS	EQ	06-Apr-2021	1768.55	1778.25	1825.00	1758.00	1798.45	1791.35	1790.83	51801	927.67	5522	25965	50.12
HIKAL	EQ	06-Apr-2021	158.90	159.95	165.00	158.00	164.30	162.80	161.35	537538	867.32	10402	211815	39.40
HIL	EQ	06-Apr-2021	3005.10	3026.15	3156.25	3012.25	3150.00	3149.90	3115.59	18168	566.04	3535	12667	69.72
HILTON	EQ	06-Apr-2021	9.40	9.20	9.60	9.15	9.15	9.30	9.36	6077	0.57	63	4606	75.79
HIMATSEIDE	EQ	06-Apr-2021	143.35	142.35	147.15	140.00	143.00	141.95	143.11	77721	111.23	1692	44283	56.98
HINDALCO	EQ	06-Apr-2021	350.65	352.70	358.30	348.50	349.80	350.45	353.17	11185963	39506.02	88080	1666035	14.89
HINDCOMPOS	EQ	06-Apr-2021	270.15	270.00	275.90	268.05	273.75	272.80	272.84	18009	49.14	419	6682	37.10
HINDCON	SM	06-Apr-2021	21.75	22.00	22.00	21.50	21.50	21.50	21.75	8000	1.74	2	0	0.00
HINDCOPPER	EQ	06-Apr-2021	131.80	136.50	138.35	135.75	138.35	138.35	138.09	5480259	7567.77	15271	2390435	43.62
HINDMOTORS	BE	06-Apr-2021	6.70	6.55	6.90	6.55	6.65	6.70	6.71	32800	2.20	105	-	-
HINDNATGLS	BE	06-Apr-2021	32.15	31.55	33.75	31.55	32.75	32.95	33.49	55231	18.49	160	-	-
HINDOILEXP	EQ	06-Apr-2021	99.55	100.00	100.00	97.00	97.50	97.40	98.82	325108	321.27	5384	120204	36.97
HINDPETRO	EQ	06-Apr-2021	235.25	235.50	237.25	233.20	235.50	235.40	235.02	3786594	8899.13	44722	1466771	38.74
HINDUNILVR	EQ	06-Apr-2021	2373.20	2382.30	2411.00	2377.35	2408.00	2408.30	2400.42	3683538	88420.43	90844	2880067	78.19
HINDZINC	EQ	06-Apr-2021	297.25	297.80	309.00	290.00	308.00	301.35	296.68	2113161	6269.24	35709	706884	33.45
HIRECT	EQ	06-Apr-2021	122.95	123.95	125.95	122.25	123.60	124.15	123.96	9038	11.20	285	6458	71.45
HISARMETAL	EQ	06-Apr-2021	125.25	125.20	135.50	124.00	128.00	128.10	130.63	305761	399.42	5549	102237	33.44
HITECH	EQ	06-Apr-2021	403.80	410.00	411.30	400.45	403.15	404.50	405.09	52477	212.58	805	17182	32.74
HITECHCORP	EQ	06-Apr-2021	118.00	118.95	122.05	117.95	120.50	120.55	120.73	6677	8.06	178	5479	82.06
HITECHGEAR	EQ	06-Apr-2021	170.40	170.15	171.70	166.05	169.45	168.10	169.69	7526	12.77	232	5918	78.63
HLEGLAS	EQ	06-Apr-2021	2328.50	2362.95	2371.85	2259.95	2260.00	2263.00	2283.62	8350	190.68	1258	5858	70.16
HLVLTD	EQ	06-Apr-2021	5.95	5.95	6.40	5.80	6.00	5.95	5.93	167156	9.91	326	114301	68.38
HMT	BZ	06-Apr-2021	30.50	30.65	31.40	29.70	30.00	30.10	30.39	8304	2.52	57	-	-
HMVL	EQ	06-Apr-2021	61.65	62.00	63.10	61.00	62.00	62.45	62.16	16533	10.28	196	11907	72.02
HNDFDS	EQ	06-Apr-2021	2055.30	2055.10	2135.65	2050.70	2068.00	2066.95	2091.32	8091	169.21	1921	4503	55.65
HNGSNGBEES	EQ	06-Apr-2021	359.91	350.20	366.31	350.00	355.00	355.16	356.31	3714	13.23	720	2378	64.03
HOMEFIRST	EQ	06-Apr-2021	447.85	448.00	463.30	447.45	451.00	452.25	455.78	141410	644.52	10807	40096	28.35
HONAUT	EQ	06-Apr-2021	45305.70	45211.00	45500.00	44444.00	44640.00	44549.15	44874.17	2887	1295.52	1856	1119	38.76
HONDAPOWER	EQ	06-Apr-2021	969.25	969.25	979.95	960.35	966.00	964.20	969.26	3563	34.53	537	2540	71.29
HOVS	BE	06-Apr-2021	54.05	51.70	54.60	51.35	51.40	52.15	52.08	18036	9.39	166	-	-
HPL	BE	06-Apr-2021	48.70	48.50	49.60	47.10	47.15	47.35	47.74	93182	44.48	898	-	-
HSCL	EQ	06-Apr-2021	42.55	42.70	45.50	42.30	44.80	44.65	43.88	6473166	2840.31	18674	2201252	34.01
HSIL	EQ	06-Apr-2021	152.90	154.60	156.00	151.85	155.45	154.70	154.44	111054	171.51	1842	65194	58.70
HTMEDIA	EQ	06-Apr-2021	22.05	22.35	22.40	21.15	21.80	21.65	21.87	92086	20.14	634	38843	42.18
HUBTOWN	BE	06-Apr-2021	16.35	15.75	16.50	15.75	15.90	16.00	16.10	6123	0.99	46	-	-
HUDCO	EQ	06-Apr-2021	43.90	44.20	45.10	44.05	44.45	44.55	44.62	1425063	635.85	6322	431313	30.27
HUDCO	N2	06-Apr-2021	1199.75	1197.00	1200.00	1197.00	1197.02	1197.16	1199.59	8876	106.48	57	8376	94.37
HUDCO	N3	06-Apr-2021	1043.22	1046.00	1047.00	1043.00	1043.00	1044.59	1045.48	902	9.43	14	902	100.00
HUDCO	N4	06-Apr-2021	1053.52	1053.61	1053.61	1053.61	1053.61	1053.61	1053.61	300	3.16	1	300	100.00
HUDCO	N5	06-Apr-2021	1168.00	1168.00	1190.00	1168.00	1180.00	1180.00	1179.33	30	0.35	3	10	33.33
HUDCO	ND	06-Apr-2021	1283.05	1294.00	1294.00	1284.90	1284.90	1284.90	1285.88	56	0.72	3	56	100.00
HUDCO	NE	06-Apr-2021	1424.50	1416.26	1439.84	1416.26	1438.00	1437.38	1436.09	687	9.87	9	637	92.72
HUHTAMAKI	EQ	06-Apr-2021	279.35	278.10	285.15	277.50	279.05	279.20	280.20	55908	156.65	1845	33284	59.53
IBMFNIFTY	EQ	06-Apr-2021	150.89	154.00	154.00	149.50	150.52	150.52	151.84	357	0.54	39	146	40.90
IBREALEST	EQ	06-Apr-2021	84.15	85.00	86.30	80.60	82.35	81.40	82.69	12470429	10311.80	39517	5539848	44.42
IBUCCREDIT	N7	06-Apr-2021	890.50	900.00	942.00	900.00	942.00	942.00	923.33	45	0.42	3	25	55.56
IBUCCREDIT	N9	06-Apr-2021	950.00	900.05	900.05	900.05	900.05	900.05	900.05	2	0.02	1	2	100.00
IBULHSGFIN	EQ	06-Apr-2021	193.40	194.50	197.60	192.35	195.65	195.15	195.17	8314592	16227.44	49082	859159	10.33
IBULHSGFIN	N7	06-Apr-2021	1475.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	101	1.44	3	101	100.00
IBULHSGFIN	NB	06-Apr-2021	1060.30	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	100	1.15	2	100	100.00
ICEMAKE	EQ	06-Apr-2021	67.50	68.85	68.85	66.00	66.00	66.60	66.94	6570	4.40	131	5424	82.56
ICICI500	EQ	06-Apr-2021	202.26	209.98	209.98	201.00	203.45	202.96	203.20	3773	7.67	137	3631	96.24
ICICIALPLV	EQ	06-Apr-2021	142.83	144.90	146.70	141.50	143.85	143.68	143.69	2061	2.96	145	1496	72.59
ICICIB22	EQ	06-Apr-2021	35.72	35.94	36.25	35.16	35.60	35.57	35.86	292371	104.85	1804	166382	56.91
ICICIBANK	EQ	06-Apr-2021	571.25	574.70	578.50	564.40	567.35	565.90	569.36	23284697	132574.25	283888	9362633	40.21
ICICIBANKN	EQ	06-Apr-2021	325.41	332.00	332.00	322.70	324.00	323.34	324.47	57191	185.57	352	50190	87.76
ICICIBANKP	EQ	06-Apr-2021	172.05	177.21	178.00	170.54	172.23	171.89	172.49	29362	50.65	234	18856	64.22
ICICIGI	EQ	06-Apr-2021	1410.65	1412.10	1439.95	1412.10	1424.00	1426.95	1425.89	171421	2444.28	18873	68942	40.22
ICICIGOLD	EQ	06-Apr-2021	40.27	41.00	41.00	40.05	40.43	40.46	40.47	1119893	453.17	1483	1072003	95.72
ICICILIQ	EQ	06-Apr-2021	999.99	999.50	1000.00	999.50	999.99	999.99	1000.00	10579	105.79	29	9265	87.58
ICICILOVOL	EQ	06-Apr-2021	118.05	114.05	126.50	114.05	119.05	118.95	118.79	121357	144.16	760	80085	65.99
ICICIM150	EQ	06-Apr-2021	91.27	92.50	97.70	90.55	91.50	91.40	91.03	109473	99.65	281	101372	92.60
ICICIMCAP	EQ	06-Apr-2021	85.73	87.05	88.70	78.00	86.10	86.23	86.30	5987	5.17	187	2816	47.04
ICICINF100	EQ	06-Apr-2021	159.81	161.97	161.97	159.00	159.40	159.55	159.86	3731	5.96	197	1918	51.41
ICICINIFTY	EQ	06-Apr-2021	156.49	151.80	165.90	151.60	156.75	156.51	156.55	193809	303.40	3115	160656	82.89
ICICINV20	EQ	06-Apr-2021	79.51	80.00	84.42	78.50	79.40	79.18	79.71	12966	10.33	1276	6710	51.75
ICICINXT50	EQ	06-Apr-2021	35.12	36.00	36.00	34.38	35.47	35.47	35.36	22534	7.97	421	15789	70.07
ICICIPRULI	EQ	06-Apr-2021	436.70	438.00	451.55	437.50	449.15	448.50	446.59	1420980	6346.01	32113	380376	26.77
ICICISENSX	EQ	06-Apr-2021	531.44	535.00	535.75	528.36	532.30	532.02	532.15	487	2.59	62	332	68.17
ICICITECH	EQ	06-Apr-2021	267.73	272.95	272.95	265.95	265.95	266.22	268.20	493829	1324.44	364	480947	97.39
ICIL	EQ	06-Apr-2021	127.05	127.05	131.50	127.00	130.00	129.65	129.58	151057	195.74	3116	75592	50.04
ICRA	EQ	06-Apr-2021	3231.20	3233.60	3284.00	3150.55	3163.00	3167.00	3210.97	10109	324.60	1922	3119	30.85
IDBI	EQ	06-Apr-2021	38.15	38.45	38.70	37.60	38.00	38.00	38.03	11829712	4499.05	18523	3548782	30.00
IDBIGOLD	EQ	06-Apr-2021	4199.45	4201.55	4201.55	4155.30	4169.90	4169.20	4173.24	117	4.88	65	66	56.41
IDEA	EQ	06-Apr-2021	9.55	9.50	9.90	9.45	9.85	9.70	9.70	200557398	19464.04	122092	56464353	28.15
IDFC	EQ	06-Apr-2021	47.50	47.65	50.60	47.60	50.10	49.50	48.77	3699811	1804.51	21773	2148809	58.08
IDFCFIRSTB	EQ	06-Apr-2021	54.30	54.75	55.50	53.85	55.35	55.30	54.98	39222862	21563.86	61462	11113695	28.33
IDFCFIRSTB	N9	06-Apr-2021	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	06-Apr-2021	11250.00	11167.50	11167.50	11150.38	11167.50	11167.50	11165.05	14	1.56	5	12	85.71
IDFCFIRSTB	NB	06-Apr-2021	5050.01	5050.00	5052.01	5050.00	5052.01	5052.01	5051.28	11	0.56	4	11	100.00
IDFCFIRSTB	NC	06-Apr-2021	10690.00	10685.10	10685.10	10683.00	10683.00	10683.00	10683.53	4	0.43	2	4	100.00
IDFCFIRSTB	NE	06-Apr-2021	10451.00	10405.00	10405.00	10405.00	10405.00	10405.00	10405.00	2	0.21	1	2	100.00
IDFNIFTYET	EQ	06-Apr-2021	153.47	154.10	154.10	152.00	153.77	153.77	153.72	26	0.04	7	15	57.69
IEX	EQ	06-Apr-2021	341.60	343.00	367.65	334.20	354.90	353.30	352.40	5418417	19094.42	121065	1414385	26.10
IFBAGRO	EQ	06-Apr-2021	404.60	406.50	411.85	399.45	402.75	400.55	404.96	7200	29.16	715	3502	48.64
IFBIND	EQ	06-Apr-2021	1064.65	1068.00	1096.60	1052.10	1070.00	1067.45	1076.40	28960	311.73	3263	10186	35.17
IFCI	EQ	06-Apr-2021	12.00	12.00	12.15	11.50	11.75	11.80	11.82	5302454	626.94	18167	2284293	43.08
IFCI	NG	06-Apr-2021	1819.00	1804.02	1804.02	1804.02	1804.02	1804.02	1804.02	32	0.58	2	32	100.00
IFCI	NH	06-Apr-2021	1083.85	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	150	1.64	4	150	100.00
IFCI	NL	06-Apr-2021	1050.00	1093.96	1093.96	1050.10	1052.00	1052.55	1055.51	14	0.15	5	11	78.57
IFGLEXPOR	EQ	06-Apr-2021	323.45	333.00	377.00	325.00	372.50	370.00	355.80	383406	1364.14	10947	150612	39.28
IGARASHI	EQ	06-Apr-2021	278.20	280.50	306.85	280.50	301.90	301.35	295.84	356707	1055.28	9552	122146	34.24
IGL	EQ	06-Apr-2021	504.75	507.30	514.10	500.25	504.45	504.25	506.82	2029499	10285.94	28676	954995	47.06
IGPL	EQ	06-Apr-2021	419.20	426.70	448.00	420.95	439.95	441.45	436.02	81790	356.62	3009	47092	57.58
IGRID-RE	ID	06-Apr-2021	21.89	17.01	18.00	15.05	17.00	17.05	17.15	1005291	172.42	169	993384	98.82
IIFCL	N1	06-Apr-2021	1222.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1300	15.93	1	1300	100.00
IIFCL	N4	06-Apr-2021	1399.16	1400.00	1400.00	1395.90	1397.00	1396.26	1396.28	301	4.20	3	301	100.00
IIFL	EQ	06-Apr-2021	279.40	282.00	293.35	274.05	284.00	282.55	286.56	228681	655.30	10510	105166	45.99
IIFL	N2	06-Apr-2021	1016.40	1016.60	1016.60	1016.60	1016.60	1016.60	1016.60	50	0.51	1	50	100.00
IIFL	N3	06-Apr-2021	1218.85	1202.00	1220.40	1200.00	1220.40	1220.40	1203.20	1150	13.84	11	1100	95.65
IIFL	N4	06-Apr-2021	1016.96	1015.50	1019.00	985.52	1019.00	1019.00	1014.68	991	10.06	25	884	89.20
IIFL	N5	06-Apr-2021	1032.00	1032.30	1059.90	1014.05	1014.05	1014.14	1028.78	930	9.57	20	830	89.25
IIFL	N6	06-Apr-2021	1020.75	1020.00	1022.00	1020.00	1022.00	1022.00	1021.90	316	3.23	2	316	100.00
IIFL	NA	06-Apr-2021	1166.30	1166.60	1166.60	1166.60	1166.60	1166.60	1166.60	50	0.58	2	50	100.00
IIFL	NB	06-Apr-2021	1035.00	1031.05	1031.05	1010.00	1015.00	1015.00	1019.12	525	5.35	12	520	99.05
IIFL	NE	06-Apr-2021	1005.00	1003.00	1005.00	1002.00	1003.00	1003.00	1003.40	502	5.04	17	502	100.00
IIFL	NF	06-Apr-2021	998.58	998.50	1002.00	998.05	1000.00	1001.84	999.58	1221	12.20	25	1171	95.90
IIFL	NG	06-Apr-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	49	0.49	1	49	100.00
IIFLSEC	EQ	06-Apr-2021	49.90	50.80	50.90	48.20	49.20	49.10	49.51	295812	146.46	2176	137650	46.53
IIFLWAM	EQ	06-Apr-2021	1313.15	1319.75	1320.00	1290.00	1309.80	1304.15	1308.94	15619	204.44	2261	10600	67.87
IITL	EQ	06-Apr-2021	60.00	60.35	62.00	59.10	60.80	60.80	60.81	3748	2.28	113	1894	50.53
IL&FSENGG	BZ	06-Apr-2021	3.15	3.25	3.30	3.05	3.30	3.30	3.22	62992	2.03	57	-	-
IL&FSTRANS	BZ	06-Apr-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	84422	2.03	53	-	-
IMAGICAA	BE	06-Apr-2021	6.35	6.40	6.40	6.05	6.05	6.05	6.10	100378	6.12	186	-	-
IMFA	EQ	06-Apr-2021	481.45	482.05	494.90	478.50	484.50	483.80	486.54	22264	108.32	1151	11071	49.73
IMPAL	EQ	06-Apr-2021	682.05	675.15	703.50	675.15	678.00	682.15	687.91	1143	7.86	158	485	42.43
INDBANK	EQ	06-Apr-2021	12.65	12.65	13.35	12.50	13.25	13.00	12.90	44594	5.75	259	38756	86.91
INDHOTEL	EQ	06-Apr-2021	107.95	108.20	109.70	106.50	108.95	109.10	108.12	1425078	1540.83	13719	540266	37.91
INDIACEM	EQ	06-Apr-2021	164.70	164.95	180.60	164.05	175.90	176.35	173.98	5215355	9073.43	47278	1631005	31.27
INDIAGLYCO	EQ	06-Apr-2021	433.40	435.00	437.40	423.00	428.00	427.90	429.09	139166	597.15	6921	49460	35.54
INDIAMART	EQ	06-Apr-2021	8004.55	8020.00	8067.30	7863.00	7957.00	7953.65	7951.23	47504	3777.15	14723	19213	40.45
INDIANB	EQ	06-Apr-2021	114.65	115.70	116.40	112.60	114.00	113.80	114.67	1244908	1427.54	8232	306707	24.64
INDIANCARD	EQ	06-Apr-2021	133.35	133.65	134.95	131.50	132.00	132.15	132.52	4295	5.69	63	2740	63.80
INDIANHUME	EQ	06-Apr-2021	173.00	176.50	178.00	173.00	178.00	175.75	175.13	15864	27.78	959	8592	54.16
INDIGO	EQ	06-Apr-2021	1552.70	1564.00	1590.80	1546.55	1590.80	1577.60	1564.53	1069917	16739.19	60046	341425	31.91
INDIGOPNTS	EQ	06-Apr-2021	2324.45	2320.00	2394.70	2316.00	2369.85	2374.40	2352.41	50250	1182.09	8310	15523	30.89
INDIGRID	IV	06-Apr-2021	131.89	132.00	132.50	129.40	130.00	129.93	130.89	523908	685.76	191	447363	85.39
INDLMETER	EQ	06-Apr-2021	14.20	14.20	14.20	13.65	13.65	13.95	14.06	750	0.11	20	677	90.27
INDNIPPON	EQ	06-Apr-2021	380.80	381.00	387.00	380.00	387.00	385.65	383.94	13417	51.51	720	8063	60.10
INDOCO	EQ	06-Apr-2021	286.30	288.30	294.00	285.25	287.15	288.35	288.60	219817	634.39	2823	188065	85.56
INDORAMA	EQ	06-Apr-2021	37.15	36.65	40.85	36.65	38.00	38.10	38.84	18788	7.30	189	11423	60.80
INDOSOLAR	BZ	06-Apr-2021	2.10	2.05	2.10	2.00	2.00	2.00	2.01	112024	2.25	98	-	-
INDOSTAR	EQ	06-Apr-2021	318.40	323.00	324.05	316.00	320.00	317.10	318.97	9262	29.54	578	4481	48.38
INDOTECH	EQ	06-Apr-2021	88.90	87.95	89.50	87.00	89.50	88.95	88.53	5462	4.84	175	2522	46.17
INDOTHAI	BE	06-Apr-2021	52.70	54.75	55.30	50.30	55.30	54.45	54.76	4815	2.64	29	-	-
INDOWIND	BE	06-Apr-2021	3.80	3.90	3.90	3.65	3.85	3.80	3.78	41204	1.56	108	-	-
INDRAMEDCO	EQ	06-Apr-2021	59.35	59.35	61.80	58.10	58.85	58.55	60.18	717072	431.51	5749	339159	47.30
INDSWFTLAB	EQ	06-Apr-2021	75.30	75.10	76.95	74.20	74.45	74.85	75.25	65663	49.41	716	47363	72.13
INDTERRAIN	BE	06-Apr-2021	31.05	31.45	31.45	30.30	31.00	30.95	30.97	24428	7.57	120	-	-
INDUSINDBK	EQ	06-Apr-2021	937.35	947.80	954.20	921.50	929.90	927.25	935.03	6925347	64754.09	134552	1480184	21.37
INDUSTOWER	EQ	06-Apr-2021	251.80	250.65	254.85	248.25	251.95	251.00	251.62	1620237	4076.83	20495	641073	39.57
INEOSSTYRO	EQ	06-Apr-2021	979.80	980.00	1042.50	980.00	1024.00	1030.60	1024.52	137227	1405.92	7489	58358	42.53
INFIBEAM	EQ	06-Apr-2021	45.40	45.50	46.45	44.55	45.30	45.10	45.32	4683831	2122.69	9076	2992067	63.88
INFOBEAN	EQ	06-Apr-2021	147.60	147.05	152.85	145.80	150.00	149.00	149.65	18721	28.02	392	8115	43.35
INFOMEDIA	BE	06-Apr-2021	3.15	3.30	3.30	3.20	3.20	3.20	3.22	6846	0.22	8	-	-
INFRABEES	EQ	06-Apr-2021	423.63	427.00	428.88	423.95	425.58	425.35	426.12	1112	4.74	58	826	74.28
INFY	EQ	06-Apr-2021	1409.90	1423.00	1426.00	1406.45	1414.00	1411.05	1415.69	5793571	82018.99	153955	2555430	44.11
INGERRAND	EQ	06-Apr-2021	693.85	700.00	763.80	700.00	712.95	715.65	739.06	255798	1890.51	15895	42262	16.52
INOXLEISUR	EQ	06-Apr-2021	266.60	260.10	288.00	260.10	275.90	274.15	266.39	718699	1914.56	13850	119870	16.68
INOXWIND	EQ	06-Apr-2021	69.30	70.20	73.45	68.95	71.50	71.05	71.10	252082	179.22	2777	68480	27.17
INSECTICID	EQ	06-Apr-2021	470.30	472.00	473.80	463.10	464.50	465.05	468.21	29205	136.74	1090	18318	62.72
INSPIRISYS	EQ	06-Apr-2021	43.75	42.30	44.70	42.30	43.60	43.60	43.54	17590	7.66	162	13980	79.48
INTELLECT	EQ	06-Apr-2021	710.85	717.40	749.90	711.00	737.65	738.15	732.08	657638	4814.43	27482	239108	36.36
INTENTECH	EQ	06-Apr-2021	31.55	31.55	32.45	31.05	31.45	31.85	31.69	33169	10.51	273	21946	66.16
INVENTURE	EQ	06-Apr-2021	29.35	29.70	29.80	28.75	29.05	28.90	29.02	165561	48.04	509	148636	89.78
IOB	EQ	06-Apr-2021	16.25	16.30	16.45	15.95	16.10	16.05	16.15	4720332	762.35	5646	1662930	35.23
IOC	EQ	06-Apr-2021	90.75	90.90	91.85	90.45	91.20	91.15	91.25	11040294	10074.51	38924	2424723	21.96
IOLCP	EQ	06-Apr-2021	574.80	577.00	584.50	565.85	570.95	570.65	573.77	657755	3774.02	21077	207847	31.60
IPCALAB	EQ	06-Apr-2021	1875.55	1879.80	1956.00	1876.15	1948.00	1939.25	1928.46	334511	6450.90	20528	209534	62.64
IRB	EQ	06-Apr-2021	108.90	110.00	110.80	108.10	108.70	109.00	109.25	1040446	1136.64	9110	170728	16.41
IRBINVIT	IV	06-Apr-2021	55.88	55.95	56.25	55.45	55.83	55.80	55.88	270000	150.87	95	200000	74.07
IRCON	EQ	06-Apr-2021	89.30	91.95	92.35	90.40	90.70	90.80	91.08	7658708	6975.59	39078	3802530	49.65
IRCTC	EQ	06-Apr-2021	1702.65	1702.65	1719.00	1683.00	1689.00	1688.55	1699.91	1011705	17198.08	48137	225684	22.31
IREDA	N2	06-Apr-2021	1408.00	1685.00	1685.00	1685.00	1685.00	1685.00	1685.00	2	0.03	1	2	100.00
IREDA	N5	06-Apr-2021	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	40	0.50	3	40	100.00
IREDA	N7	06-Apr-2021	1243.89	1245.00	1248.89	1241.00	1248.89	1248.89	1241.10	203	2.52	5	201	99.01
IRFC	EQ	06-Apr-2021	22.50	22.50	22.50	21.90	22.00	22.00	22.17	25085603	5561.56	54790	14716570	58.67
IRFC	N1	06-Apr-2021	1070.00	1065.81	1073.40	1065.81	1072.00	1072.00	1065.83	784	8.36	3	782	99.74
IRFC	N2	06-Apr-2021	1230.00	1230.00	1230.00	1225.00	1225.00	1225.00	1229.19	1008	12.39	11	1008	100.00
IRFC	N3	06-Apr-2021	1075.30	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	15	0.17	1	15	100.00
IRFC	N4	06-Apr-2021	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	1	0.01	1	1	100.00
IRFC	N5	06-Apr-2021	1079.51	1286.90	1286.90	1270.00	1270.00	1270.00	1272.11	8	0.10	2	8	100.00
IRFC	NA	06-Apr-2021	1287.00	1369.90	1369.90	1236.75	1236.75	1236.75	1283.50	16	0.21	3	16	100.00
IRFC	NE	06-Apr-2021	1336.88	1359.00	1359.00	1352.90	1352.90	1352.90	1353.92	6	0.08	2	6	100.00
IRFC	NI	06-Apr-2021	1150.00	1149.70	1152.50	1149.70	1152.50	1152.50	1149.98	100	1.15	3	100	100.00
IRFC	NJ	06-Apr-2021	1244.93	1244.95	1244.95	1244.95	1244.95	1244.95	1244.95	26	0.32	1	26	100.00
IRFC	NO	06-Apr-2021	1250.00	1255.95	1256.00	1250.35	1250.69	1253.08	1255.61	1991	25.00	31	1700	85.38
IRISDOREME	EQ	06-Apr-2021	88.05	87.35	91.00	87.10	87.85	88.05	88.57	2565	2.27	87	1194	46.55
ISEC	EQ	06-Apr-2021	391.85	392.90	392.90	382.10	384.85	385.35	386.85	1289394	4988.03	20529	1053463	81.70
ISFT	EQ	06-Apr-2021	69.75	69.85	72.40	68.10	71.75	71.50	70.76	11066	7.83	217	8383	75.75
ISMTLTD	EQ	06-Apr-2021	10.85	10.75	11.10	10.60	10.95	10.95	10.82	63169	6.83	178	47181	74.69
ITC	EQ	06-Apr-2021	212.55	213.80	214.95	210.15	212.80	212.65	212.66	25674227	54598.48	143881	7693023	29.96
ITDC	EQ	06-Apr-2021	375.65	379.80	387.00	373.15	376.50	375.90	378.76	126635	479.64	4870	19578	15.46
ITDCEM	EQ	06-Apr-2021	76.25	78.00	78.00	75.40	75.90	75.75	76.43	200089	152.94	1930	109336	54.64
ITI	EQ	06-Apr-2021	114.75	115.10	116.75	113.85	114.90	114.90	115.32	196564	226.67	2805	68174	34.68
IVC	EQ	06-Apr-2021	4.20	4.20	4.25	4.10	4.20	4.10	4.17	145573	6.07	177	97795	67.18
IVP	BE	06-Apr-2021	101.75	97.35	103.30	97.35	97.50	97.50	98.62	839	0.83	15	-	-
IVZINGOLD	EQ	06-Apr-2021	4097.50	4114.00	4116.00	4097.50	4109.00	4109.00	4101.14	112	4.59	10	108	96.43
IVZINNIFTY	EQ	06-Apr-2021	1579.02	1626.39	1626.39	1576.10	1579.50	1579.50	1580.83	118	1.87	8	105	88.98
IZMO	EQ	06-Apr-2021	52.60	55.20	55.20	55.20	55.20	55.20	55.20	8233	4.54	28	8233	100.00
J&KBANK	EQ	06-Apr-2021	26.05	26.10	26.55	25.60	25.85	25.80	26.00	1318588	342.88	3690	699641	53.06
JAGRAN	EQ	06-Apr-2021	58.95	58.65	59.30	58.40	59.25	59.20	59.17	1502092	888.75	1599	1346837	89.66
JAGSNPHARM	EQ	06-Apr-2021	79.00	79.75	82.50	79.20	81.30	81.55	81.01	318125	257.71	4562	92622	29.11
JAIBALAJI	BE	06-Apr-2021	36.25	36.00	37.65	35.05	35.60	35.65	36.11	23686	8.55	125	-	-
JAICORPLTD	EQ	06-Apr-2021	85.25	85.60	86.30	83.80	85.45	84.85	85.20	715146	609.32	5249	183923	25.72
JAINSTUDIO	BZ	06-Apr-2021	2.00	2.00	2.00	1.90	1.90	1.90	1.90	3151	0.06	6	-	-
JAMNAAUTO	EQ	06-Apr-2021	68.60	68.45	70.20	68.15	70.20	69.45	69.06	461884	318.98	5233	249990	54.12
JASH	EQ	06-Apr-2021	319.95	328.40	335.00	317.00	323.65	321.75	325.22	18741	60.95	763	11735	62.62
JAYAGROGN	EQ	06-Apr-2021	134.20	135.80	136.90	132.30	134.00	133.35	134.35	8248	11.08	346	5057	61.31
JAYBARMARU	EQ	06-Apr-2021	226.45	229.75	231.45	226.35	228.10	228.55	228.55	10449	23.88	360	5197	49.74
JAYNECOIND	EQ	06-Apr-2021	11.65	12.20	12.20	11.70	12.20	12.20	12.14	66499	8.07	78	49949	75.11
JAYSREETEA	EQ	06-Apr-2021	66.05	66.40	69.90	66.30	69.40	69.00	68.35	149948	102.49	2053	50016	33.36
JBCHEPHARM	EQ	06-Apr-2021	1227.15	1236.00	1273.45	1229.80	1245.00	1243.30	1246.96	116253	1449.63	8196	54963	47.28
JBFIND	EQ	06-Apr-2021	14.25	14.45	14.45	13.90	13.90	14.05	14.18	108168	15.34	271	84678	78.28
JBMA	EQ	06-Apr-2021	413.75	412.50	424.00	408.10	409.10	409.95	413.57	21747	89.94	1162	10908	50.16
JCHAC	EQ	06-Apr-2021	2588.50	2601.45	2640.00	2586.35	2599.15	2609.10	2608.11	7745	202.00	1242	4315	55.71
JETAIRWAYS	BZ	06-Apr-2021	101.10	101.00	105.00	99.00	101.50	102.65	100.66	107082	107.78	1055	-	-
JHS	BE	06-Apr-2021	20.30	20.50	20.75	19.60	20.40	20.55	20.57	41922	8.62	82	-	-
JIKIND	BE	06-Apr-2021	0.60	0.60	0.60	0.55	0.60	0.55	0.57	7218	0.04	23	-	-
JINDALPHOT	BE	06-Apr-2021	81.80	78.00	85.00	77.75	77.75	77.75	79.53	55186	43.89	522	-	-
JINDALPOLY	EQ	06-Apr-2021	740.25	748.00	777.25	738.05	777.25	777.25	770.62	124058	956.01	3895	69389	55.93
JINDALSAW	EQ	06-Apr-2021	74.70	75.20	76.00	73.50	74.15	73.90	74.66	734265	548.19	5212	253390	34.51
JINDALSTEL	EQ	06-Apr-2021	382.85	392.20	397.00	384.40	387.85	388.85	389.87	16986573	66225.94	159319	2763449	16.27
JINDRILL	EQ	06-Apr-2021	90.90	90.50	93.00	90.05	93.00	92.60	92.07	14118	13.00	230	9666	68.47
JINDWORLD	EQ	06-Apr-2021	48.50	49.75	49.75	48.05	48.35	48.45	48.74	158032	77.02	995	6318	4.00
JISLDVREQS	BE	06-Apr-2021	12.40	12.35	12.90	12.15	12.90	12.80	12.50	11266	1.41	64	-	-
JISLJALEQS	EQ	06-Apr-2021	19.15	19.25	19.60	18.95	19.15	19.05	19.26	1301873	250.69	1920	853277	65.54
JITFINFRA	BE	06-Apr-2021	8.00	8.00	8.40	7.70	8.40	8.40	8.25	2161	0.18	13	-	-
JIYAECO	BE	06-Apr-2021	5.10	5.35	5.35	5.25	5.35	5.35	5.31	37540	1.99	114	-	-
JKCEMENT	EQ	06-Apr-2021	2810.55	2884.95	2944.00	2821.00	2825.00	2858.15	2865.00	18510	530.31	4370	10283	55.55
JKIL	EQ	06-Apr-2021	182.85	183.00	186.50	180.00	182.50	181.70	182.41	209103	381.43	4558	146966	70.28
JKLAKSHMI	EQ	06-Apr-2021	425.20	425.20	427.75	415.85	419.65	419.60	422.72	363918	1538.36	24776	247576	68.03
JKPAPER	EQ	06-Apr-2021	146.05	147.10	149.20	144.35	145.80	145.55	146.58	643077	942.65	8834	203484	31.64
JKTYRE	EQ	06-Apr-2021	114.50	115.00	117.40	114.90	115.85	115.70	115.81	597400	691.85	6521	281879	47.18
JMA	EQ	06-Apr-2021	32.90	32.50	33.20	32.15	33.15	33.15	32.93	3092	1.02	81	2405	77.78
JMCPROJECT	EQ	06-Apr-2021	82.40	83.65	83.95	80.40	81.85	81.45	82.30	102085	84.01	1432	53573	52.48
JMFINANCIL	EQ	06-Apr-2021	83.70	84.30	86.80	84.10	84.75	84.75	85.51	983989	841.40	6124	270003	27.44
JMTAUTOLTD	BE	06-Apr-2021	2.60	2.60	2.65	2.50	2.50	2.55	2.53	213657	5.40	350	-	-
JNPT	N1	06-Apr-2021	1100.00	1090.00	1100.00	1090.00	1100.00	1100.00	1092.00	5	0.05	3	4	80.00
JOCIL	EQ	06-Apr-2021	146.90	151.00	153.75	144.05	149.90	149.60	150.41	8563	12.88	325	3675	42.92
JPASSOCIAT	EQ	06-Apr-2021	7.00	7.05	7.35	6.95	7.30	7.15	7.10	6539001	464.17	21475	3934101	60.16
JPINFRATEC	EQ	06-Apr-2021	1.50	1.45	1.50	1.45	1.45	1.50	1.48	1369240	20.24	595	788936	57.62
JPPOWER	EQ	06-Apr-2021	3.25	3.15	3.20	3.10	3.10	3.10	3.13	41975975	1313.09	7967	18024525	42.94
JSL	EQ	06-Apr-2021	70.10	70.85	71.65	70.20	71.10	71.00	71.08	779921	554.38	6031	493130	63.23
JSLHISAR	EQ	06-Apr-2021	130.85	132.00	135.85	131.05	133.80	133.15	133.80	924835	1237.45	10252	393908	42.59
JSWENERGY	EQ	06-Apr-2021	86.55	87.20	88.45	85.25	85.45	85.65	86.71	4786275	4150.18	17464	973114	20.33
JSWHL	EQ	06-Apr-2021	3909.35	3869.95	3993.00	3857.05	3948.00	3931.90	3932.19	2889	113.60	914	1063	36.79
JSWISPL	EQ	06-Apr-2021	28.85	30.25	30.25	30.25	30.25	30.25	30.25	384110	116.19	227	384068	99.99
JSWSTEEL	EQ	06-Apr-2021	517.50	523.00	541.30	520.65	537.00	537.45	532.59	26533367	141313.98	248328	3285539	12.38
JTEKTINDIA	EQ	06-Apr-2021	84.15	84.45	85.50	83.90	84.00	84.15	84.49	137889	116.50	4277	76210	55.27
JUBLFOOD	EQ	06-Apr-2021	2837.00	2854.00	2864.05	2786.00	2801.30	2796.90	2821.08	519261	14648.74	37184	118696	22.86
JUBLINDS	EQ	06-Apr-2021	192.75	196.90	228.70	193.00	223.45	221.45	216.41	327306	708.32	7240	108302	33.09
JUBLINGREA	EQ	06-Apr-2021	286.25	306.25	343.50	301.00	343.50	343.50	330.30	3641770	12028.89	46522	1442764	39.62
JUBLPHARMA	EQ	06-Apr-2021	712.70	712.55	712.55	685.60	700.00	695.00	698.20	180329	1259.06	6438	113521	62.95
JUMPNET	EQ	06-Apr-2021	9.30	9.45	9.45	9.30	9.45	9.45	9.45	1492029	140.96	926	1391361	93.25
JUNIORBEES	EQ	06-Apr-2021	359.95	367.40	367.40	359.01	362.84	361.79	361.50	65130	235.44	5355	36830	56.55
JUSTDIAL	EQ	06-Apr-2021	865.90	874.00	883.70	855.05	863.00	865.35	871.82	989646	8627.91	32788	159505	16.12
JYOTHYLAB	EQ	06-Apr-2021	143.10	142.25	143.90	141.00	142.15	142.20	142.39	144339	205.52	2669	60137	41.66
JYOTISTRUC	BZ	06-Apr-2021	5.35	5.60	5.60	5.50	5.60	5.60	5.59	73906	4.13	73	-	-
KABRAEXTRU	EQ	06-Apr-2021	169.10	171.50	183.40	167.10	177.30	178.55	177.79	168029	298.74	6512	63730	37.93
KAJARIACER	EQ	06-Apr-2021	947.10	952.10	976.95	952.10	965.00	963.35	965.15	411917	3975.62	10506	302018	73.32
KAKATCEM	EQ	06-Apr-2021	170.05	171.10	175.05	170.40	172.00	172.10	172.44	14098	24.31	1202	5711	40.51
KALPATPOWR	EQ	06-Apr-2021	378.15	379.65	381.00	375.00	378.00	378.65	378.22	69488	262.82	2595	40159	57.79
KALYANIFRG	BE	06-Apr-2021	189.95	189.95	197.40	182.10	190.00	190.00	189.08	586	1.11	19	-	-
KALYANKJIL	EQ	06-Apr-2021	69.90	70.30	71.25	69.10	70.35	70.35	70.42	2379469	1675.53	15437	1018675	42.81
KAMATHOTEL	EQ	06-Apr-2021	30.20	30.50	30.50	29.45	29.95	30.30	30.09	22854	6.88	327	11249	49.22
KAMDHENU	EQ	06-Apr-2021	155.75	157.00	159.95	152.00	153.85	153.55	156.10	139930	218.43	2557	81358	58.14
KANANIIND	EQ	06-Apr-2021	3.90	4.00	4.05	3.80	4.00	4.00	4.03	6449	0.26	32	6122	94.93
KANORICHEM	BE	06-Apr-2021	100.35	101.65	105.35	101.65	105.35	105.35	104.77	93030	97.47	553	-	-
KANPRPLA	EQ	06-Apr-2021	141.95	141.75	143.70	141.00	142.90	142.45	141.99	5808	8.25	263	2376	40.91
KANSAINER	EQ	06-Apr-2021	588.60	588.00	594.00	582.95	591.30	591.15	587.18	133916	786.33	3297	91385	68.24
KAPSTON	BE	06-Apr-2021	98.95	98.95	98.95	95.10	95.10	95.10	95.44	707	0.67	5	-	-
KARDA	EQ	06-Apr-2021	116.60	115.75	121.00	115.50	116.55	117.60	118.98	675743	804.00	416	304498	45.06
KARMAENG	BE	06-Apr-2021	13.60	13.80	13.95	13.10	13.90	13.35	13.42	1817	0.24	24	-	-
KARURVYSYA	EQ	06-Apr-2021	55.10	55.10	55.30	54.20	54.75	54.55	54.84	687669	377.10	3487	334357	48.62
KAUSHALYA	EQ	06-Apr-2021	1.55	1.60	1.60	1.55	1.60	1.60	1.56	15309	0.24	26	15280	99.81
KAYA	EQ	06-Apr-2021	280.20	284.90	285.05	278.05	280.50	281.15	282.18	12614	35.59	616	5165	40.95
KCP	EQ	06-Apr-2021	82.60	83.20	85.90	83.00	84.50	84.40	84.75	210955	178.78	2166	134884	63.94
KCPSUGIND	EQ	06-Apr-2021	14.90	15.00	15.15	14.80	14.90	14.90	15.05	137862	20.74	260	82986	60.19
KDDL	EQ	06-Apr-2021	261.20	261.05	268.00	261.05	267.75	267.05	264.83	1706	4.52	51	1229	72.04
KEC	EQ	06-Apr-2021	417.35	419.50	444.00	414.15	442.10	438.45	433.17	549477	2380.18	17196	241519	43.95
KECL	EQ	06-Apr-2021	13.25	13.80	13.80	12.65	13.70	13.20	13.07	138007	18.04	607	79128	57.34
KEERTI	EQ	06-Apr-2021	24.15	24.30	24.65	24.00	24.10	24.00	24.20	73698	17.83	293	36289	49.24
KEI	EQ	06-Apr-2021	509.15	509.35	517.90	505.35	517.70	515.10	514.17	111809	574.89	6298	52561	47.01
KELLTONTEC	EQ	06-Apr-2021	70.25	71.20	71.20	68.90	69.30	69.60	69.89	518160	362.16	2005	414543	80.00
KENNAMET	EQ	06-Apr-2021	1044.70	1039.95	1054.25	1034.00	1037.30	1039.80	1042.56	2108	21.98	271	1524	72.30
KERNEX	BE	06-Apr-2021	69.30	65.90	71.00	65.85	65.85	66.00	66.40	41673	27.67	286	-	-
KESORAMIND	EQ	06-Apr-2021	73.75	74.00	76.50	73.15	76.00	76.00	75.29	821828	618.78	5985	331361	40.32
KEYFINSERV	EQ	06-Apr-2021	56.65	57.00	59.30	55.00	57.85	56.60	57.99	1129	0.65	74	903	79.98
KGL	BZ	06-Apr-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.27	415862	1.11	82	-	-
KHADIM	EQ	06-Apr-2021	145.70	147.80	149.00	145.55	146.00	146.10	147.23	29327	43.18	866	16035	54.68
KHAICHEM	EQ	06-Apr-2021	22.40	22.40	23.00	22.00	22.90	22.75	22.54	101310	22.84	621	59354	58.59
KHANDSE	EQ	06-Apr-2021	14.00	13.35	14.10	13.30	13.80	13.45	13.49	4919	0.66	49	4020	81.72
KICL	EQ	06-Apr-2021	1524.90	1515.00	1536.95	1515.00	1515.00	1520.65	1523.90	851	12.97	289	504	59.22
KILITCH	EQ	06-Apr-2021	82.30	82.45	83.95	80.55	81.20	81.55	81.80	3623	2.96	160	1799	49.65
KINGFA	EQ	06-Apr-2021	594.75	620.00	621.00	588.75	599.80	596.95	598.02	2954	17.67	386	1373	46.48
KIOCL	EQ	06-Apr-2021	154.60	155.40	160.90	152.50	155.90	155.25	156.28	119442	186.67	9722	38970	32.63
KIRIINDUS	EQ	06-Apr-2021	441.60	442.90	447.85	434.95	437.00	436.65	442.27	56483	249.81	2333	17002	30.10
KIRLFER	EQ	06-Apr-2021	188.65	191.00	199.95	185.15	199.60	197.40	192.16	399596	767.87	13013	195657	48.96
KIRLOSBROS	EQ	06-Apr-2021	252.20	251.30	271.00	251.30	257.75	256.85	261.03	206381	538.73	7156	87836	42.56
KIRLOSENG	EQ	06-Apr-2021	161.20	163.00	176.90	161.30	174.40	174.65	170.54	568236	969.08	9958	165585	29.14
KIRLOSIND	EQ	06-Apr-2021	1264.25	1271.05	1373.85	1252.35	1366.00	1349.00	1329.42	6231	82.84	477	4889	78.46
KITEX	EQ	06-Apr-2021	100.20	101.50	101.65	100.15	101.25	100.85	100.86	31441	31.71	622	21007	66.81
KKCL	EQ	06-Apr-2021	842.35	855.00	866.65	811.00	841.95	828.45	843.14	1899	16.01	392	1241	65.35
KMSUGAR	EQ	06-Apr-2021	12.70	12.85	12.85	12.15	12.25	12.35	12.54	145606	18.26	494	95694	65.72
KNRCON	EQ	06-Apr-2021	208.70	210.70	212.90	208.30	212.20	211.35	210.82	244308	515.06	6448	118177	48.37
KOKUYOCMLN	EQ	06-Apr-2021	57.30	57.30	58.15	56.65	57.30	57.20	57.26	104876	60.05	1203	59764	56.99
KOLTEPATIL	EQ	06-Apr-2021	237.70	237.50	243.90	233.40	239.95	238.15	238.38	63430	151.21	2291	24291	38.30
KOPRAN	EQ	06-Apr-2021	111.80	112.65	121.70	110.90	120.90	119.30	117.81	1399253	1648.42	17744	546687	39.07
KOTAKBANK	EQ	06-Apr-2021	1759.20	1776.00	1781.45	1728.70	1764.40	1768.30	1762.92	2873045	50649.53	105266	1322803	46.04
KOTAKBKETF	EQ	06-Apr-2021	330.33	333.95	333.95	325.95	328.75	328.28	329.03	330498	1087.45	1307	191383	57.91
KOTAKGOLD	EQ	06-Apr-2021	396.85	399.75	399.75	396.35	396.50	397.00	397.24	52725	209.45	915	42907	81.38
KOTAKIT	EQ	06-Apr-2021	26.49	31.00	31.00	26.02	26.70	26.33	26.56	5252	1.40	101	3194	60.81
KOTAKNIFTY	EQ	06-Apr-2021	153.32	154.74	154.86	152.35	154.01	153.95	154.28	185021	285.44	960	169596	91.66
KOTAKNV20	EQ	06-Apr-2021	80.11	80.99	81.00	79.21	80.75	80.72	80.76	4233	3.42	98	3021	71.37
KOTAKPSUBK	EQ	06-Apr-2021	208.34	208.39	210.80	207.00	207.95	207.63	208.48	44977	93.77	281	38580	85.78
KOTARISUG	EQ	06-Apr-2021	24.85	25.45	26.25	24.80	25.80	25.70	25.82	215540	55.65	861	54996	25.52
KOTHARIPET	EQ	06-Apr-2021	25.65	25.50	26.30	25.40	25.70	25.90	25.84	38058	9.84	240	24362	64.01
KOTHARIPRO	EQ	06-Apr-2021	65.25	65.00	66.90	64.60	64.75	64.85	65.96	12759	8.42	414	5979	46.86
KPITTECH	EQ	06-Apr-2021	175.75	177.35	177.40	171.55	173.40	172.85	174.53	448642	783.01	8499	247807	55.23
KPRMILL	EQ	06-Apr-2021	1049.60	1050.00	1079.00	1033.25	1072.10	1070.60	1058.51	53602	567.38	4372	41600	77.61
KRBL	EQ	06-Apr-2021	184.80	190.00	197.45	190.00	194.30	194.60	195.37	1461654	2855.59	14836	489932	33.52
KREBSBIO	EQ	06-Apr-2021	89.75	91.95	93.15	87.20	88.10	88.35	89.32	21038	18.79	290	12748	60.60
KRIDHANINF	EQ	06-Apr-2021	3.95	3.95	4.10	3.90	4.05	4.00	4.00	96135	3.85	198	79810	83.02
KRISHANA	EQ	06-Apr-2021	93.15	90.05	95.00	88.40	90.05	90.75	90.93	3554	3.23	101	2018	56.78
KSB	EQ	06-Apr-2021	881.75	885.00	898.90	878.60	895.00	894.60	890.29	33024	294.01	3161	19630	59.44
KSCL	EQ	06-Apr-2021	527.75	529.00	530.50	518.20	529.50	529.05	526.81	77308	407.26	3258	40037	51.79
KSHITIJPOL	SM	06-Apr-2021	24.40	25.00	25.00	24.50	24.50	24.50	24.76	36000	8.91	9	36000	100.00
KSL	EQ	06-Apr-2021	339.80	344.90	349.85	336.50	340.00	340.55	344.44	163291	562.45	5799	52152	31.94
KSOLVES	SM	06-Apr-2021	725.00	726.00	727.20	726.00	727.00	727.10	726.66	1500	10.90	5	1200	80.00
KTKBANK	EQ	06-Apr-2021	62.55	62.70	63.30	61.85	62.20	62.20	62.55	896203	560.59	3735	337710	37.68
KUANTUM	EQ	06-Apr-2021	65.50	65.55	66.80	61.65	65.00	65.10	65.34	43940	28.71	308	7947	18.09
L&TFH	EQ	06-Apr-2021	95.30	96.00	97.80	95.00	96.00	96.00	96.32	7321163	7051.78	30601	1237452	16.90
L&TFINANCE	N8	06-Apr-2021	1034.00	1022.50	1022.50	1022.00	1022.00	1022.00	1022.11	219	2.24	4	219	100.00
L&TFINANCE	NC	06-Apr-2021	1125.25	1133.99	1133.99	1133.99	1133.99	1133.99	1133.99	1	0.01	1	1	100.00
L&TFINANCE	NE	06-Apr-2021	1031.14	1065.55	1065.55	1041.01	1041.01	1041.01	1042.45	51	0.53	3	51	100.00
L&TFINANCE	NJ	06-Apr-2021	1087.00	1060.00	1060.00	1020.00	1020.00	1020.00	1030.00	60	0.62	3	60	100.00
L&TFINANCE	NY	06-Apr-2021	1050.00	1035.05	1060.00	1035.05	1060.00	1057.16	1052.88	310	3.26	12	250	80.65
L&TFINANCE	Y1	06-Apr-2021	1170.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	06-Apr-2021	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	10	0.10	1	10	100.00
L&TFINANCE	Y5	06-Apr-2021	1070.00	1074.49	1075.00	1074.49	1075.00	1074.56	1074.57	350	3.76	5	250	71.43
LALPATHLAB	EQ	06-Apr-2021	2898.30	2919.40	3090.35	2885.00	3070.00	3061.00	2975.59	771927	22969.40	60361	127129	16.47
LAMBODHARA	EQ	06-Apr-2021	57.30	57.50	59.40	54.10	55.55	54.80	55.99	30193	16.91	610	19821	65.65
LAOPALA	EQ	06-Apr-2021	224.95	225.40	226.10	218.20	219.60	218.90	220.52	134627	296.88	9148	80145	59.53
LASA	EQ	06-Apr-2021	59.65	57.50	60.40	57.50	59.35	59.70	59.59	142184	84.72	6034	48148	33.86
LATTEYS	SM	06-Apr-2021	61.50	58.45	58.45	58.45	58.45	58.45	58.45	2000	1.17	1	2000	100.00
LAURUSLABS	EQ	06-Apr-2021	373.75	377.40	402.80	376.10	397.45	396.60	393.27	11254756	44261.07	125316	3674512	32.65
LAXMIMACH	EQ	06-Apr-2021	6671.95	6665.00	6788.65	6609.25	6699.00	6672.65	6721.94	13689	920.17	1252	12525	91.50
LCCINFOTEC	BE	06-Apr-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	7789	0.37	21	-	-
LEMONTREE	EQ	06-Apr-2021	35.55	35.45	36.15	34.85	34.95	35.00	35.45	1268592	449.76	7813	675681	53.26
LFIC	EQ	06-Apr-2021	82.85	80.10	82.85	80.00	82.40	80.90	81.24	1170	0.95	46	874	74.70
LGBBROSLTD	EQ	06-Apr-2021	316.95	320.50	321.90	309.60	312.90	311.00	314.97	66779	210.33	1804	31319	46.90
LGBFORGE	BE	06-Apr-2021	3.75	3.70	3.85	3.65	3.80	3.80	3.77	28875	1.09	52	-	-
LIBAS	BE	06-Apr-2021	52.10	43.85	45.55	42.95	45.55	45.55	45.24	42219	19.10	440	-	-
LIBERTSHOE	EQ	06-Apr-2021	127.90	128.90	130.70	128.05	129.20	128.65	129.28	29043	37.55	746	8573	29.52
LICHSGFIN	EQ	06-Apr-2021	418.45	420.00	425.75	417.45	419.55	419.50	421.72	2683827	11318.26	43933	896720	33.41
LICNETFGSC	EQ	06-Apr-2021	21.83	21.94	22.29	21.69	21.73	21.75	21.89	3515	0.77	117	1849	52.60
LICNETFN50	EQ	06-Apr-2021	159.07	163.84	164.99	158.01	160.50	160.54	161.89	1508	2.44	327	765	50.73
LICNETFSEN	EQ	06-Apr-2021	539.46	548.80	564.95	537.17	541.00	551.93	547.52	197	1.08	101	98	49.75
LICNFNHGP	EQ	06-Apr-2021	154.26	158.88	158.88	151.27	152.00	152.00	153.60	793	1.22	43	729	91.93
LIKHITHA	EQ	06-Apr-2021	374.50	384.70	405.00	380.05	393.00	391.25	393.95	572447	2255.13	15589	262903	45.93
LINCOLN	EQ	06-Apr-2021	228.95	229.55	239.55	229.55	236.90	234.10	235.15	89062	209.43	2745	38495	43.22
LINCPEN	EQ	06-Apr-2021	148.25	147.55	152.90	145.40	151.15	151.40	150.61	4322	6.51	102	3688	85.33
LINDEINDIA	EQ	06-Apr-2021	1810.85	1810.85	1848.00	1796.10	1843.00	1835.95	1819.23	38462	699.71	3741	26073	67.79
LIQUIDBEES	EQ	06-Apr-2021	1000.00	1000.00	1000.01	999.36	1000.01	1000.00	1000.00	954223	9542.23	4610	691503	72.47
LIQUIDETF	EQ	06-Apr-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	22755	227.55	151	15156	66.61
LOKESHMACH	BE	06-Apr-2021	34.50	34.50	36.20	33.35	36.20	36.20	36.13	5702	2.06	40	-	-
LOTUSEYE	EQ	06-Apr-2021	41.30	41.00	43.00	41.00	43.00	42.35	42.14	8676	3.66	117	7369	84.94
LOVABLE	EQ	06-Apr-2021	82.90	83.30	86.75	82.25	84.60	84.70	83.96	12012	10.08	461	7413	61.71
LPDC	BE	06-Apr-2021	1.90	1.95	1.95	1.90	1.95	1.90	1.92	12360	0.24	34	-	-
LSIL	BE	06-Apr-2021	1.20	1.20	1.20	1.15	1.20	1.20	1.18	1405140	16.59	968	-	-
LT	EQ	06-Apr-2021	1403.80	1405.90	1416.30	1393.30	1400.75	1401.00	1403.54	1824079	25601.61	56378	569988	31.25
LTI	EQ	06-Apr-2021	4269.50	4300.00	4349.90	4234.50	4278.10	4257.55	4284.86	286197	12263.14	32729	71596	25.02
LTMFEOF2R	MF	06-Apr-2021	14.85	16.33	16.33	13.40	13.40	13.40	14.87	2	0.00	2	1	50.00
LTTS	EQ	06-Apr-2021	2760.00	2786.00	2791.75	2725.00	2756.50	2745.85	2750.48	248421	6832.77	20394	116405	46.86
LUMAXIND	EQ	06-Apr-2021	1605.90	1606.15	1606.15	1574.95	1605.00	1600.25	1593.54	2184	34.80	494	1477	67.63
LUMAXTECH	EQ	06-Apr-2021	156.70	157.95	157.95	152.05	153.60	153.60	154.01	82278	126.72	3880	29506	35.86
LUPIN	EQ	06-Apr-2021	1028.95	1029.25	1047.15	1029.25	1043.00	1041.90	1039.46	1688797	17554.42	28468	492308	29.15
LUXIND	EQ	06-Apr-2021	1792.05	1801.50	1845.00	1801.00	1809.00	1822.20	1824.65	42301	771.85	3720	9567	22.62
LXCHEM	EQ	06-Apr-2021	172.90	174.70	194.00	172.45	192.50	190.05	185.22	8544662	15826.74	100350	2222987	26.02
LYKALABS	BE	06-Apr-2021	28.75	29.90	29.90	28.00	29.60	29.50	29.01	19933	5.78	168	-	-
LYPSAGEMS	EQ	06-Apr-2021	4.75	4.75	4.95	4.55	4.60	4.60	4.72	18617	0.88	66	16499	88.62
M&M	EQ	06-Apr-2021	774.45	784.00	791.60	775.00	781.90	781.10	782.71	2984229	23357.86	66945	595239	19.95
M&MFIN	EQ	06-Apr-2021	195.50	196.45	200.80	195.90	198.30	198.50	198.33	6570964	13032.12	41598	2247603	34.21
M&MFIN	N2	06-Apr-2021	1139.00	1199.00	1199.00	1148.00	1151.00	1150.99	1153.02	114	1.31	8	114	100.00
M100	EQ	06-Apr-2021	25.35	25.50	25.50	25.11	25.30	25.33	25.30	49822	12.60	1045	31741	63.71
M14RG	MF	06-Apr-2021	9.90	9.95	9.95	9.80	9.80	9.80	9.88	5500	0.54	2	5500	100.00
M50	EQ	06-Apr-2021	142.70	145.55	146.00	143.54	144.63	144.62	144.68	3763	5.44	39	3458	91.89
MAANALU	EQ	06-Apr-2021	149.65	150.90	152.70	147.75	152.00	151.50	150.58	24091	36.28	1023	11192	46.46
MACPOWER	BE	06-Apr-2021	93.00	93.00	93.00	88.35	92.00	92.00	88.96	3137	2.79	35	-	-
MADHAV	EQ	06-Apr-2021	47.60	51.80	52.50	48.10	48.10	48.60	48.93	9163	4.48	182	5020	54.79
MADHUCON	BE	06-Apr-2021	5.05	5.05	5.30	4.95	4.95	5.00	5.06	17708	0.90	59	-	-
MADRASFERT	BE	06-Apr-2021	25.80	25.25	26.15	25.25	25.70	25.60	25.66	29253	7.51	184	-	-
MAESGETF	EQ	06-Apr-2021	25.09	25.10	25.29	25.05	25.08	25.08	25.10	16047	4.03	31	13775	85.84
MAGADSUGAR	EQ	06-Apr-2021	100.55	102.00	103.80	99.80	101.20	101.20	101.46	15986	16.22	249	9863	61.70
MAGMA	EQ	06-Apr-2021	117.25	118.25	123.00	115.20	117.50	116.60	118.27	592382	700.60	3979	364214	61.48
MAGMA	N5	06-Apr-2021	1405.00	1194.02	1194.02	1194.02	1194.02	1194.02	1194.02	1	0.01	1	1	100.00
MAGNUM	BE	06-Apr-2021	4.85	4.75	5.05	4.65	4.75	4.75	4.71	14364	0.68	29	-	-
MAHABANK	EQ	06-Apr-2021	21.25	21.40	21.45	20.90	21.00	21.00	21.14	3034615	641.48	5304	1172566	38.64
MAHAPEXLTD	BE	06-Apr-2021	65.00	65.00	65.95	64.05	65.20	65.70	65.20	159	0.10	6	-	-
MAHASTEEL	EQ	06-Apr-2021	82.65	83.85	89.00	82.05	84.00	84.05	86.14	77302	66.59	2022	24185	31.29
MAHEPC	EQ	06-Apr-2021	145.70	145.70	146.80	143.00	144.80	144.00	144.31	72290	104.32	1258	32464	44.91
MAHESHWARI	EQ	06-Apr-2021	82.70	82.05	90.90	81.25	90.00	89.60	86.64	486582	421.57	2104	229346	47.13
MAHINDCIE	EQ	06-Apr-2021	162.75	162.00	165.20	161.25	163.50	163.80	163.86	86285	141.38	2792	34116	39.54
MAHLIFE	EQ	06-Apr-2021	540.75	543.50	550.95	534.45	539.00	535.95	541.23	21551	116.64	1794	8951	41.53
MAHLOG	EQ	06-Apr-2021	549.90	552.80	582.65	532.20	539.10	542.00	557.98	307495	1715.77	16951	86050	27.98
MAHSCOOTER	EQ	06-Apr-2021	3467.90	3485.10	3559.90	3447.05	3557.00	3552.95	3529.56	6209	219.15	1427	4137	66.63
MAHSEAMLES	EQ	06-Apr-2021	277.30	278.90	282.80	277.50	279.50	279.35	279.65	27504	76.91	1100	13364	48.59
MAITHANALL	EQ	06-Apr-2021	603.05	600.00	626.05	599.35	620.00	617.75	616.65	119310	735.72	7310	64740	54.26
MAJESCO	BE	06-Apr-2021	68.90	68.90	69.25	67.55	68.30	68.20	68.18	268414	183.01	3254	-	-
MALUPAPER	EQ	06-Apr-2021	26.20	27.20	27.20	25.95	26.35	26.25	26.39	14563	3.84	188	9298	63.85
MAN50ETF	EQ	06-Apr-2021	149.84	150.45	151.18	149.27	150.53	150.52	150.40	34960	52.58	89	34047	97.39
MANAKALUCO	EQ	06-Apr-2021	8.80	9.05	9.05	8.35	8.85	8.75	8.70	5905	0.51	107	4736	80.20
MANAKCOAT	EQ	06-Apr-2021	12.95	13.55	13.55	12.50	12.85	12.85	12.93	177800	22.99	277	70019	39.38
MANAKSIA	EQ	06-Apr-2021	50.80	51.50	52.50	50.20	51.40	51.25	51.20	20378	10.43	308	12086	59.31
MANAKSTEEL	EQ	06-Apr-2021	25.30	24.80	26.55	24.80	26.55	26.55	25.98	143941	37.39	427	108311	75.25
MANALIPETC	EQ	06-Apr-2021	71.65	74.00	78.80	70.25	72.10	72.45	75.55	10940276	8265.27	51020	2998433	27.41
MANAPPURAM	EQ	06-Apr-2021	155.10	155.65	155.75	152.60	154.15	153.90	154.12	2629404	4052.49	16168	756363	28.77
MANGALAM	EQ	06-Apr-2021	116.40	119.70	121.00	113.05	115.00	115.60	117.79	134638	158.59	2896	52853	39.26
MANGCHEFER	EQ	06-Apr-2021	71.10	71.60	77.25	71.35	75.95	75.45	73.87	327283	241.75	2388	170079	51.97
MANGLMCEM	EQ	06-Apr-2021	281.70	284.00	286.50	278.00	281.00	281.45	282.72	30896	87.35	1029	17617	57.02
MANGTIMBER	EQ	06-Apr-2021	11.10	11.15	11.65	11.00	11.50	11.05	11.12	8453	0.94	22	8285	98.01
MANINDS	EQ	06-Apr-2021	79.10	79.00	80.40	78.20	79.00	78.90	79.50	115922	92.16	1400	50571	43.63
MANINFRA	EQ	06-Apr-2021	40.30	40.85	42.15	40.20	41.55	41.60	41.66	531133	221.29	2487	261388	49.21
MANUGRAPH	EQ	06-Apr-2021	12.35	12.10	12.25	11.75	12.00	12.00	11.95	2020	0.24	37	1596	79.01
MANXT50	EQ	06-Apr-2021	342.52	343.98	346.06	342.62	345.21	346.00	345.48	3153	10.89	40	2769	87.82
MARALOVER	BE	06-Apr-2021	31.10	31.25	32.45	31.25	32.45	32.20	31.98	17874	5.72	60	-	-
MARATHON	EQ	06-Apr-2021	60.00	59.05	60.35	57.00	57.00	57.00	57.44	43416	24.94	589	35384	81.50
MARICO	EQ	06-Apr-2021	402.45	402.85	405.55	399.20	402.60	403.00	402.88	1032326	4159.02	16800	237190	22.98
MARINE	EQ	06-Apr-2021	63.15	63.50	64.80	62.00	62.05	62.40	63.19	96049	60.69	1452	21647	22.54
MARKSANS	EQ	06-Apr-2021	52.85	53.40	55.45	52.40	53.75	53.85	54.53	3303657	1801.55	18226	1092300	33.06
MARUTI	EQ	06-Apr-2021	6768.55	6818.25	6846.95	6720.00	6767.20	6751.30	6786.69	628262	42638.20	69291	179244	28.53
MASFIN	EQ	06-Apr-2021	824.15	828.50	835.45	798.00	810.00	803.05	814.71	32004	260.74	3609	19142	59.81
MASTEK	EQ	06-Apr-2021	1311.05	1329.95	1373.00	1320.00	1373.00	1363.25	1352.30	318780	4310.87	17568	132713	41.63
MATRIMONY	EQ	06-Apr-2021	937.95	945.00	965.00	942.50	947.20	951.40	954.25	9039	86.25	1989	4499	49.77
MAWANASUG	EQ	06-Apr-2021	36.00	35.15	36.55	35.15	35.90	35.85	35.98	12439	4.48	161	8536	68.62
MAXHEALTH	EQ	06-Apr-2021	228.65	230.50	239.00	227.00	229.20	230.55	233.53	1283485	2997.34	25323	478231	37.26
MAXIND	EQ	06-Apr-2021	64.75	64.50	66.45	64.30	66.35	66.15	65.85	246042	162.02	944	195829	79.59
MAXVIL	EQ	06-Apr-2021	56.85	57.80	57.80	55.85	56.65	56.85	56.61	242014	137.00	1151	122621	50.67
MAYURUNIQ	EQ	06-Apr-2021	405.30	397.00	411.50	376.70	406.60	407.10	399.35	162488	648.90	6806	78736	48.46
MAZDA	EQ	06-Apr-2021	459.20	450.00	471.80	450.00	460.00	459.05	465.12	4975	23.14	317	2203	44.28
MAZDOCK	EQ	06-Apr-2021	209.55	210.80	216.05	207.00	214.65	215.10	212.32	508713	1080.10	8907	187894	36.94
MBAPL	BE	06-Apr-2021	95.00	90.25	94.95	90.25	94.95	94.95	91.72	173	0.16	6	-	-
MBECL	BE	06-Apr-2021	7.90	7.90	8.00	7.55	7.90	7.90	7.78	28916	2.25	94	-	-
MBLINFRA	EQ	06-Apr-2021	19.75	19.80	20.05	19.30	19.80	19.45	19.61	59704	11.71	206	41722	69.88
MC1RG	MF	06-Apr-2021	11.06	10.00	10.13	10.00	10.13	10.13	10.10	11960	1.21	4	11960	100.00
MCDHOLDING	EQ	06-Apr-2021	40.35	41.95	41.95	40.50	40.50	40.75	40.99	9593	3.93	98	7912	82.48
MCDOWELL-N	EQ	06-Apr-2021	539.80	542.00	547.55	534.80	541.00	541.00	540.97	1951613	10557.69	21616	1157507	59.31
MCL	EQ	06-Apr-2021	90.85	90.85	92.65	86.90	91.50	91.25	91.25	18256	16.66	203	6980	38.23
MCLEODRUSS	EQ	06-Apr-2021	19.55	20.10	20.10	19.50	19.70	19.70	19.73	182348	35.97	480	136917	75.09
MCX	EQ	06-Apr-2021	1451.00	1456.00	1483.95	1432.30	1465.00	1464.40	1463.31	311861	4563.50	29363	138469	44.40
MEGASOFT	EQ	06-Apr-2021	10.30	10.50	10.80	9.90	10.10	10.00	10.30	57228	5.90	297	30774	53.77
MEGH	EQ	06-Apr-2021	116.20	117.00	127.80	115.50	127.80	127.80	125.58	7723077	9698.57	40985	3048643	39.47
MELSTAR	BZ	06-Apr-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.92	10658	0.20	6	-	-
MENONBE	EQ	06-Apr-2021	54.55	54.90	59.10	54.70	58.50	57.90	57.44	53709	30.85	519	34112	63.51
MEP	EQ	06-Apr-2021	16.10	16.05	17.05	16.05	16.30	16.35	16.49	213384	35.18	541	54883	25.72
MERCATOR	BE	06-Apr-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.81	207397	1.69	120	-	-
METALFORGE	BE	06-Apr-2021	5.25	5.25	5.50	5.25	5.50	5.50	5.33	7966	0.42	26	-	-
METROPOLIS	EQ	06-Apr-2021	2233.45	2258.00	2258.75	2155.20	2193.95	2194.55	2190.27	219023	4797.19	20953	90988	41.54
MFSL	EQ	06-Apr-2021	870.05	873.50	898.00	862.65	889.90	889.30	884.84	1355429	11993.34	24817	734130	54.16
MGEL	EQ	06-Apr-2021	46.00	44.55	46.30	38.55	45.25	45.35	43.70	4655	2.03	107	2090	44.90
MGL	EQ	06-Apr-2021	1134.55	1135.00	1143.20	1090.00	1096.95	1093.80	1104.86	856911	9467.66	34953	383442	44.75
MHRIL	EQ	06-Apr-2021	228.10	228.50	228.50	223.00	223.00	223.40	224.41	41179	92.41	1065	21490	52.19
MIC	BE	06-Apr-2021	0.75	0.80	0.80	0.70	0.70	0.70	0.73	270989	1.97	137	-	-
MIDHANI	EQ	06-Apr-2021	187.40	188.10	192.55	185.30	189.30	190.00	189.79	755350	1433.55	10189	205732	27.24
MILTON	SM	06-Apr-2021	10.70	11.10	11.20	11.10	11.20	11.20	11.13	96800	10.77	17	96800	100.00
MINDACORP	EQ	06-Apr-2021	99.00	99.60	101.80	98.30	100.90	101.05	100.81	533097	537.39	4640	245051	45.97
MINDAIND	EQ	06-Apr-2021	530.05	532.35	538.90	522.00	525.00	524.40	527.42	241186	1272.07	13060	114349	47.41
MINDSPACE	RR	06-Apr-2021	297.24	299.99	301.00	298.00	299.00	299.00	299.11	83000	248.26	119	79400	95.66
MINDTECK	EQ	06-Apr-2021	44.85	45.90	46.35	42.80	43.50	43.30	44.07	18337	8.08	359	13361	72.86
MINDTREE	EQ	06-Apr-2021	2088.40	2100.00	2117.15	2075.25	2094.00	2087.70	2097.07	690951	14489.76	30648	94656	13.70
MIRCELECTR	BE	06-Apr-2021	14.40	14.70	14.70	14.15	14.45	14.20	14.32	238944	34.21	307	-	-
MIRZAINT	EQ	06-Apr-2021	47.05	47.65	48.00	46.90	47.30	47.25	47.46	234236	111.18	2229	109267	46.65
MITCON	SM	06-Apr-2021	41.00	41.00	41.00	41.00	41.00	41.00	41.00	12000	4.92	2	12000	100.00
MITTAL	EQ	06-Apr-2021	10.20	10.50	10.50	10.15	10.40	10.35	10.31	16043	1.65	123	9223	57.49
MMFL	EQ	06-Apr-2021	480.30	498.00	504.90	466.85	476.00	472.40	479.47	11699	56.09	487	8424	72.01
MMP	EQ	06-Apr-2021	85.70	85.00	87.70	82.65	86.50	84.50	84.75	40969	34.72	277	34243	83.58
MMTC	EQ	06-Apr-2021	44.35	44.60	45.20	43.55	43.80	43.85	44.20	3176018	1403.90	9655	969416	30.52
MODIRUBBER	BE	06-Apr-2021	86.45	82.15	90.75	82.15	82.50	82.25	82.27	40526	33.34	325	-	-
MOHITIND	EQ	06-Apr-2021	8.65	8.65	8.85	8.25	8.25	8.25	8.40	4054	0.34	26	3909	96.42
MOHOTAIND	BE	06-Apr-2021	7.20	7.30	7.30	6.85	7.05	6.95	6.88	51050	3.51	93	-	-
MOIL	EQ	06-Apr-2021	150.55	151.00	153.40	148.95	150.80	150.70	151.39	295440	447.27	5072	93856	31.77
MOKSH	SM	06-Apr-2021	45.00	45.00	46.10	45.00	46.10	46.10	45.55	6000	2.73	2	6000	100.00
MOLDTECH	EQ	06-Apr-2021	40.40	41.75	42.00	39.75	41.30	40.85	41.08	6970	2.86	171	3981	57.12
MOLDTEKPP	E1	06-Apr-2021	260.20	270.00	300.00	258.00	261.55	264.65	271.27	329	0.89	62	145	44.07
MOLDTKPAC	EQ	06-Apr-2021	393.30	400.50	410.00	388.00	388.00	390.40	393.75	29375	115.66	1622	15520	52.83
MOLDTKPAC	W1	06-Apr-2021	235.00	215.00	245.00	215.00	231.00	244.05	225.72	209	0.47	5	209	100.00
MONTECARLO	EQ	06-Apr-2021	223.75	224.95	227.00	219.00	219.00	220.50	222.62	24641	54.86	1095	17333	70.34
MORARJEE	EQ	06-Apr-2021	15.10	15.45	15.80	14.40	15.35	15.20	15.09	9075	1.37	65	7755	85.45
MOREPENLAB	EQ	06-Apr-2021	32.60	32.90	36.80	32.40	35.40	35.25	35.43	11403641	4039.94	27113	3499611	30.69
MOTHERSUMI	EQ	06-Apr-2021	209.25	209.55	210.40	205.75	206.90	206.70	207.83	7088231	14731.35	66458	1472158	20.77
MOTILALOFS	EQ	06-Apr-2021	637.00	637.00	639.00	628.00	635.00	633.00	633.91	55726	353.25	3109	36705	65.87
MOTOGENFIN	EQ	06-Apr-2021	22.40	22.75	22.75	21.45	22.00	21.60	21.87	4103	0.90	49	3601	87.77
MPHASIS	EQ	06-Apr-2021	1755.10	1770.00	1771.45	1735.60	1742.20	1745.10	1752.96	305235	5350.66	17036	154415	50.59
MPSLTD	EQ	06-Apr-2021	499.05	501.10	591.00	498.90	575.00	576.40	564.84	187472	1058.91	12281	58386	31.14
MRF	EQ	06-Apr-2021	81520.90	82139.75	82500.00	81211.10	82240.00	82245.55	81968.91	18062	14805.23	11779	2044	11.32
MRO-TEK	BE	06-Apr-2021	27.10	25.75	25.75	25.75	25.75	25.75	25.75	50	0.01	1	-	-
MRPL	EQ	06-Apr-2021	39.05	39.05	39.75	38.75	39.50	39.30	39.31	583781	229.48	2975	196305	33.63
MSPL	EQ	06-Apr-2021	8.05	8.40	8.45	8.15	8.45	8.45	8.40	67118	5.64	267	46666	69.53
MSTCLTD	EQ	06-Apr-2021	297.30	299.55	303.00	290.00	290.95	291.75	295.59	488647	1444.37	12948	175789	35.97
MTARTECH	EQ	06-Apr-2021	1038.30	1050.00	1053.00	1007.15	1010.00	1016.00	1025.78	181540	1862.21	10099	87529	48.21
MTEDUCARE	EQ	06-Apr-2021	7.00	7.10	7.10	6.75	6.90	6.85	6.88	172528	11.86	418	127783	74.07
MTNL	EQ	06-Apr-2021	18.50	18.55	18.60	17.65	17.80	17.75	17.98	2709829	487.30	5151	1552612	57.30
MUKANDENGG	EQ	06-Apr-2021	18.25	19.15	19.15	19.15	19.15	19.15	19.15	21302	4.08	88	21000	98.58
MUKANDLTD	EQ	06-Apr-2021	83.90	87.40	88.40	83.05	84.50	85.10	85.07	579707	493.17	6780	246012	42.44
MUKANDLTD	P1	06-Apr-2021	5.75	5.75	5.75	5.10	5.10	5.10	5.37	240	0.01	3	240	100.00
MUKTAARTS	EQ	06-Apr-2021	28.90	29.45	29.50	28.10	28.10	28.30	28.65	5776	1.65	128	3528	61.08
MUNJALAU	EQ	06-Apr-2021	54.10	54.15	55.90	53.80	54.40	54.15	54.44	69651	37.92	995	37828	54.31
MUNJALSHOW	EQ	06-Apr-2021	141.45	142.95	143.65	141.50	142.90	142.85	142.73	11479	16.38	300	7749	67.51
MURUDCERA	EQ	06-Apr-2021	19.55	19.35	20.10	19.35	19.65	19.75	19.83	25549	5.07	270	12800	50.10
MUTHOOTCAP	EQ	06-Apr-2021	370.60	373.20	391.90	368.05	390.00	388.85	384.10	35350	135.78	2737	21524	60.89
MUTHOOTFIN	EQ	06-Apr-2021	1184.20	1188.00	1221.00	1180.70	1206.15	1204.30	1203.93	924992	11136.23	39018	250525	27.08
N100	EQ	06-Apr-2021	965.46	975.00	984.90	966.10	977.04	976.97	977.44	50814	496.68	2334	29470	58.00
NABARD	N2	06-Apr-2021	1219.50	1219.50	1224.50	1218.50	1224.50	1219.55	1219.42	5145	62.74	45	4540	88.24
NACLIND	EQ	06-Apr-2021	39.35	39.80	39.90	38.80	39.90	39.65	39.59	35605	14.10	398	26729	75.07
NAGAFERT	BE	06-Apr-2021	6.05	6.05	6.35	5.95	6.20	6.05	6.16	272217	16.78	612	-	-
NAGREEKEXP	EQ	06-Apr-2021	15.30	15.00	16.00	15.00	15.90	15.85	15.79	783	0.12	22	567	72.41
NAHARCAP	EQ	06-Apr-2021	105.30	104.50	107.75	101.95	103.10	103.15	103.47	16749	17.33	262	10529	62.86
NAHARINDUS	EQ	06-Apr-2021	44.60	43.85	44.90	43.10	43.20	43.55	43.84	9017	3.95	148	6282	69.67
NAHARPOLY	EQ	06-Apr-2021	117.35	117.35	121.75	115.25	116.45	116.95	118.58	52020	61.68	1515	21541	41.41
NAHARSPING	EQ	06-Apr-2021	103.30	102.25	106.90	102.05	103.30	103.40	103.97	44884	46.67	611	21579	48.08
NAM-INDIA	EQ	06-Apr-2021	335.55	334.95	339.00	333.55	337.60	337.15	337.00	571979	1927.57	6689	407441	71.23
NATCOPHARM	EQ	06-Apr-2021	830.55	830.55	845.70	825.00	830.60	830.60	832.93	174294	1451.75	8601	86666	49.72
NATHBIOGEN	EQ	06-Apr-2021	363.75	363.00	381.50	350.20	371.00	373.75	368.45	299624	1103.98	8208	85398	28.50
NATIONALUM	EQ	06-Apr-2021	57.80	58.40	60.00	57.60	59.25	59.25	59.21	33656817	19927.88	56295	8738718	25.96
NATNLSTEEL	BE	06-Apr-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	10750	0.43	7	-	-
NAUKRI	EQ	06-Apr-2021	4433.40	4453.20	4520.90	4404.05	4495.10	4500.00	4484.73	675760	30306.03	45302	210349	31.13
NAVINFLUOR	EQ	06-Apr-2021	2739.60	2735.30	2975.00	2715.00	2934.00	2926.65	2913.47	905475	26380.77	69357	132335	14.61
NAVKARCORP	EQ	06-Apr-2021	31.55	31.80	32.90	31.35	32.00	31.80	32.13	402296	129.27	1772	172976	43.00
NAVNETEDUL	EQ	06-Apr-2021	81.05	81.00	82.65	80.40	80.85	80.90	81.54	70273	57.30	3752	29852	42.48
NAZARA	EQ	06-Apr-2021	1651.10	1669.00	1680.00	1626.00	1629.00	1635.15	1652.76	377626	6241.25	26901	123477	32.70
NBCC	EQ	06-Apr-2021	45.45	45.60	46.35	44.80	45.10	45.15	45.45	6942660	3155.29	19719	2612668	37.63
NBIFIN	EQ	06-Apr-2021	1910.25	1929.95	1929.95	1850.00	1850.00	1850.10	1877.94	123	2.31	55	55	44.72
NBVENTURES	EQ	06-Apr-2021	71.75	72.10	73.55	71.90	72.55	72.50	72.71	808806	588.08	4829	430333	53.21
NCC	EQ	06-Apr-2021	78.35	78.75	80.50	77.35	78.60	78.55	78.92	3861013	3047.30	17757	1079841	27.97
NCLIND	EQ	06-Apr-2021	168.30	169.70	171.55	166.75	169.90	169.50	169.57	93377	158.34	2400	44798	47.98
NCPSESDL24	EQ	06-Apr-2021	103.15	103.35	103.50	103.35	103.46	103.46	103.47	1900	1.97	33	1881	99.00
NDGL	EQ	06-Apr-2021	758.65	728.00	795.00	728.00	779.00	756.00	757.19	54	0.41	33	6	11.11
NDL	EQ	06-Apr-2021	31.35	32.50	32.50	31.35	32.00	31.95	31.88	9476	3.02	142	7044	74.34
NDRAUTO	EQ	06-Apr-2021	193.15	190.65	198.70	189.05	193.00	193.00	193.60	901	1.74	128	463	51.39
NDTV	EQ	06-Apr-2021	55.95	56.00	56.70	55.35	56.25	55.90	55.99	19257	10.78	300	11576	60.11
NECCLTD	EQ	06-Apr-2021	8.45	8.25	8.45	8.10	8.25	8.20	8.26	25378	2.10	88	13080	51.54
NECLIFE	EQ	06-Apr-2021	18.90	19.00	19.55	18.80	19.05	19.05	19.22	265791	51.08	973	94967	35.73
NELCAST	EQ	06-Apr-2021	64.50	64.65	65.40	62.25	62.85	62.65	63.17	88837	56.12	1091	48934	55.08
NELCO	EQ	06-Apr-2021	196.45	197.00	199.50	194.05	198.00	197.70	197.43	64696	127.73	1498	24894	38.48
NEOGEN	EQ	06-Apr-2021	846.25	850.70	857.95	820.00	852.00	845.25	839.88	36485	306.43	3266	17515	48.01
NESCO	EQ	06-Apr-2021	517.90	515.00	523.95	511.40	513.00	513.40	516.41	46401	239.62	2421	30526	65.79
NESTLEIND	EQ	06-Apr-2021	16880.55	16910.00	17120.00	16800.00	17098.75	17081.70	17016.22	64193	10923.22	12924	34034	53.02
NETF	EQ	06-Apr-2021	180.73	182.91	182.91	182.91	182.91	182.91	182.91	269	0.49	23	269	100.00
NETFCONSUM	EQ	06-Apr-2021	64.95	65.95	65.95	64.05	64.20	64.19	64.48	1887	1.22	92	1377	72.97
NETFDIVOPP	EQ	06-Apr-2021	36.79	36.80	38.00	36.80	37.15	37.15	37.38	1028	0.38	33	863	83.95
NETFIT	EQ	06-Apr-2021	26.71	27.30	27.30	26.16	26.80	26.80	26.81	4393270	1177.77	1845	4175401	95.04
NETFLTGILT	EQ	06-Apr-2021	22.09	22.18	22.35	22.05	22.15	22.13	22.18	19834	4.40	320	18106	91.29
NETFMID150	EQ	06-Apr-2021	90.87	91.22	92.23	90.46	91.70	91.71	91.75	159841	146.65	613	135583	84.82
NETFNIF100	EQ	06-Apr-2021	152.04	155.00	157.04	151.73	152.04	152.25	152.90	413	0.63	47	283	68.52
NETFNV20	EQ	06-Apr-2021	85.94	83.37	85.99	81.75	82.01	82.05	82.47	61851	51.01	465	48950	79.14
NETFSDL26	EQ	06-Apr-2021	101.85	102.20	102.20	102.20	102.20	102.20	102.20	9	0.01	4	9	100.00
NETWORK18	EQ	06-Apr-2021	36.80	36.80	37.20	36.45	36.65	36.65	36.83	429629	158.21	1883	194882	45.36
NEULANDLAB	EQ	06-Apr-2021	2291.25	2302.00	2420.00	2302.00	2365.00	2356.50	2372.34	119111	2825.72	10709	53944	45.29
NEWGEN	EQ	06-Apr-2021	310.55	319.90	319.90	313.55	318.00	317.40	317.23	142606	452.39	7474	83694	58.69
NEXTMEDIA	EQ	06-Apr-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	786	0.03	7	786	100.00
NFL	EQ	06-Apr-2021	54.30	54.90	55.40	54.10	54.30	54.35	54.65	1158312	633.03	4683	292981	25.29
NH	EQ	06-Apr-2021	412.55	417.40	425.00	415.45	422.25	423.20	420.54	114418	481.18	5099	52338	45.74
NHAI	N1	06-Apr-2021	1069.93	1070.00	1072.99	1070.00	1072.99	1072.99	1072.18	2567	27.52	6	2565	99.92
NHAI	N2	06-Apr-2021	1240.00	1227.01	1239.98	1227.00	1236.10	1236.10	1233.52	2162	26.67	9	1162	53.75
NHAI	N3	06-Apr-2021	1184.90	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	41	0.46	1	41	100.00
NHAI	N4	06-Apr-2021	1145.00	1146.00	1146.00	1102.00	1102.00	1113.55	1125.57	288	3.24	26	238	82.64
NHAI	N6	06-Apr-2021	1269.28	1270.55	1273.00	1266.00	1266.00	1268.06	1268.32	2760	35.01	34	2600	94.20
NHAI	N8	06-Apr-2021	1103.00	1137.99	1137.99	1137.99	1137.99	1137.99	1137.99	20	0.23	2	20	100.00
NHAI	NA	06-Apr-2021	1217.00	1216.99	1222.00	1210.50	1221.00	1220.48	1219.19	3507	42.76	60	2630	74.99
NHAI	ND	06-Apr-2021	1249.50	1459.00	1459.00	1457.99	1457.99	1457.99	1458.89	9	0.13	2	9	100.00
NHAI	NE	06-Apr-2021	1259.95	1261.90	1262.00	1261.90	1262.00	1261.97	1261.98	40	0.50	2	40	100.00
NHBTF2014	N6	06-Apr-2021	7035.00	7020.00	7040.00	7010.00	7034.50	7023.89	7021.17	283	19.87	28	245	86.57
NHBTF2023	N6	06-Apr-2021	6340.00	6340.00	6349.99	6340.00	6349.99	6349.99	6348.27	177	11.24	6	177	100.00
NHPC	EQ	06-Apr-2021	24.60	24.70	24.90	24.40	24.40	24.45	24.60	1568587	385.82	3423	683986	43.61
NHPC	N6	06-Apr-2021	1405.00	1405.00	1405.00	1405.00	1405.00	1405.00	1405.00	10	0.14	1	10	100.00
NIACL	EQ	06-Apr-2021	152.65	153.05	154.80	150.80	151.90	152.05	152.69	311251	475.26	4745	104999	33.73
NIBL	EQ	06-Apr-2021	21.00	22.05	22.05	22.05	22.05	22.05	22.05	1785	0.39	11	1785	100.00
NIFTYBEES	EQ	06-Apr-2021	156.96	152.30	159.98	152.10	157.50	157.39	157.43	1679649	2644.22	13908	551410	32.83
NIITLTD	EQ	06-Apr-2021	188.40	190.00	191.65	179.25	182.00	182.10	184.46	1351700	2493.35	36173	519005	38.40
NILAINFRA	BE	06-Apr-2021	4.70	4.90	4.90	4.65	4.90	4.90	4.87	173157	8.43	135	-	-
NILASPACES	BE	06-Apr-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	24978	0.37	40	-	-
NILKAMAL	EQ	06-Apr-2021	1971.85	1985.00	2003.40	1970.00	1993.80	1986.25	1987.98	10293	204.62	1732	4611	44.80
NIPPOBATRY	EQ	06-Apr-2021	702.75	709.95	714.95	701.10	705.00	704.55	706.89	1805	12.76	259	1020	56.51
NIRAJ	EQ	06-Apr-2021	40.95	40.00	43.20	40.00	42.10	41.55	41.96	7226	3.03	84	6515	90.16
NITCO	EQ	06-Apr-2021	19.55	19.40	20.00	19.10	20.00	19.75	19.52	37430	7.31	252	25037	66.89
NITINFIRE	BZ	06-Apr-2021	0.60	0.55	0.65	0.55	0.60	0.60	0.60	28320	0.17	28	-	-
NITINSPIN	EQ	06-Apr-2021	84.10	84.15	84.70	83.50	83.80	84.10	83.98	33669	28.28	357	27245	80.92
NKIND	EQ	06-Apr-2021	21.90	21.05	21.60	20.85	21.05	21.05	21.00	1541	0.32	26	1021	66.26
NLCINDIA	EQ	06-Apr-2021	49.50	49.75	50.25	49.40	49.50	49.45	49.68	745120	370.21	3001	424534	56.98
NMDC	EQ	06-Apr-2021	140.95	142.00	142.90	138.10	139.00	139.15	140.13	7192045	10078.29	29355	1975055	27.46
NOCIL	EQ	06-Apr-2021	173.90	173.90	183.00	172.10	178.25	177.25	178.44	1082001	1930.76	15094	436452	40.34
NOIDATOLL	BE	06-Apr-2021	6.60	6.70	6.90	6.70	6.90	6.90	6.90	49991	3.45	57	-	-
NORBTEAEXP	EQ	06-Apr-2021	5.55	5.70	5.80	5.35	5.80	5.80	5.71	6796	0.39	54	5653	83.18
NOVARTIND	EQ	06-Apr-2021	560.00	562.00	576.00	560.65	575.85	569.40	566.74	3477	19.71	292	1665	47.89
NPBET	EQ	06-Apr-2021	177.11	184.90	184.90	177.10	177.10	177.65	180.91	524	0.95	21	515	98.28
NRAIL	EQ	06-Apr-2021	242.55	244.95	244.95	236.20	238.50	240.20	239.37	11088	26.54	369	8626	77.80
NRBBEARING	EQ	06-Apr-2021	108.20	109.00	109.50	107.25	108.00	108.00	108.45	116619	126.47	2121	56864	48.76
NSIL	EQ	06-Apr-2021	1088.30	1099.95	1150.00	1099.50	1140.00	1134.90	1130.51	1902	21.50	284	1611	84.70
NTPC	EQ	06-Apr-2021	106.30	107.75	108.10	105.80	106.15	106.05	106.89	17393454	18592.14	54025	4868335	27.99
NTPC	N2	06-Apr-2021	1255.00	1504.00	1504.00	1504.00	1504.00	1504.00	1504.00	11	0.17	2	11	100.00
NTPC	N4	06-Apr-2021	1134.00	1155.00	1155.00	1138.00	1142.00	1142.84	1142.85	130	1.49	4	130	100.00
NTPC	N5	06-Apr-2021	1280.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	10	0.13	1	10	100.00
NTPC	N6	06-Apr-2021	1421.93	1424.99	1435.00	1420.08	1435.00	1432.92	1427.21	440	6.28	13	434	98.64
NTPC	N7	06-Apr-2021	13.70	13.70	13.75	13.68	13.74	13.72	13.70	14226	1.95	86	12526	88.05
NTPC	NB	06-Apr-2021	1141.50	1125.61	1125.61	1125.61	1125.61	1125.61	1125.61	1	0.01	1	1	100.00
NTPC	NC	06-Apr-2021	1243.00	1219.01	1219.01	1219.01	1219.01	1219.01	1219.01	23	0.28	2	23	100.00
NTPC	ND	06-Apr-2021	1310.00	1315.01	1315.01	1315.01	1315.01	1315.01	1315.01	1	0.01	1	1	100.00
NUCLEUS	EQ	06-Apr-2021	532.75	537.15	548.35	535.05	536.20	538.45	543.21	107947	586.38	6197	46493	43.07
NURECA	EQ	06-Apr-2021	674.40	680.90	738.70	650.00	692.00	693.55	706.60	139235	983.83	8994	43730	31.41
NXTDIGITAL	EQ	06-Apr-2021	476.05	483.60	483.60	459.75	460.55	462.50	468.07	7733	36.20	258	6896	89.18
OAL	EQ	06-Apr-2021	614.20	620.00	649.50	604.80	643.50	645.00	635.99	57496	365.67	2389	37364	64.99
OBEROIRLTY	EQ	06-Apr-2021	572.60	575.00	575.00	562.35	565.85	566.70	565.91	169499	959.20	4815	101820	60.07
OCCL	EQ	06-Apr-2021	966.05	956.30	1040.00	943.60	1035.00	1017.45	993.97	31438	312.48	2766	19831	63.08
OFSS	EQ	06-Apr-2021	3196.10	3214.00	3317.80	3180.90	3304.30	3288.35	3247.93	156186	5072.81	20281	71833	45.99
OIL	EQ	06-Apr-2021	122.35	122.55	123.95	122.25	122.60	122.70	122.92	589040	724.07	5051	389356	66.10
OILCOUNTUB	BE	06-Apr-2021	5.10	4.85	5.35	4.85	5.35	5.35	5.01	75529	3.78	69	-	-
OLECTRA	EQ	06-Apr-2021	216.70	214.50	223.30	214.50	218.80	219.20	219.59	393397	863.88	6518	250957	63.79
OMAXAUTO	EQ	06-Apr-2021	42.50	42.00	43.20	42.00	43.00	42.55	42.49	17965	7.63	507	9437	52.53
OMAXE	EQ	06-Apr-2021	67.60	68.20	68.20	66.50	66.50	67.25	67.53	53938	36.43	379	45839	84.98
OMINFRAL	EQ	06-Apr-2021	22.05	22.15	23.25	22.15	22.65	22.90	22.93	53387	12.24	311	34089	63.85
OMKARCHEM	BE	06-Apr-2021	12.80	13.40	13.40	13.40	13.40	13.40	13.40	7322	0.98	30	-	-
ONELIFECAP	BE	06-Apr-2021	6.25	6.25	6.25	6.20	6.20	6.20	6.21	12	0.00	2	-	-
ONEPOINT	EQ	06-Apr-2021	12.60	13.10	13.10	12.05	13.00	13.00	12.81	13039	1.67	97	7210	55.30
ONGC	EQ	06-Apr-2021	103.45	102.65	104.40	101.30	103.70	103.95	103.29	15156974	15655.70	59985	4609460	30.41
ONMOBILE	EQ	06-Apr-2021	97.15	102.00	102.00	98.10	102.00	102.00	101.79	917087	933.48	2400	544438	59.37
ONWARDTEC	EQ	06-Apr-2021	119.50	121.25	133.90	121.15	126.00	126.85	128.01	206230	264.00	5474	72800	35.30
OPTIEMUS	EQ	06-Apr-2021	126.20	126.15	129.65	121.00	124.85	124.00	125.10	50687	63.41	919	30514	60.20
OPTOCIRCUI	BE	06-Apr-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	59603	1.97	62	-	-
ORBTEXP	EQ	06-Apr-2021	56.65	56.65	59.30	56.60	59.00	58.70	58.41	10229	5.97	185	7873	76.97
ORCHPHARMA	BE	06-Apr-2021	2401.55	2281.50	2281.50	2281.50	2281.50	2281.50	2281.50	661	15.08	121	-	-
ORICONENT	BE	06-Apr-2021	19.10	19.45	20.00	19.10	19.55	19.60	19.77	29248	5.78	121	-	-
ORIENTABRA	EQ	06-Apr-2021	20.85	21.00	21.55	20.80	21.25	21.15	21.10	26478	5.59	344	16652	62.89
ORIENTALTL	EQ	06-Apr-2021	5.90	6.05	6.15	5.90	6.05	6.00	6.02	24945	1.50	109	19189	76.93
ORIENTBELL	EQ	06-Apr-2021	207.05	210.00	215.75	206.60	214.00	211.00	209.98	34368	72.17	1003	20097	58.48
ORIENTCEM	EQ	06-Apr-2021	98.90	100.00	100.60	97.55	99.00	99.05	99.13	501932	497.54	4909	262228	52.24
ORIENTELEC	EQ	06-Apr-2021	309.40	308.25	310.40	298.05	299.95	299.15	302.67	757190	2291.79	23493	504953	66.69
ORIENTHOT	EQ	06-Apr-2021	22.00	22.85	22.85	22.05	22.25	22.30	22.45	9108	2.04	167	5605	61.54
ORIENTLTD	EQ	06-Apr-2021	77.30	81.15	81.15	77.40	78.60	78.60	80.07	638	0.51	28	382	59.87
ORIENTPPR	EQ	06-Apr-2021	24.55	24.70	25.35	24.35	24.75	24.75	24.82	1241994	308.23	3763	198185	15.96
ORIENTREF	EQ	06-Apr-2021	239.70	242.30	260.00	236.95	257.75	257.80	253.72	1031964	2618.29	22895	586812	56.86
ORISSAMINE	EQ	06-Apr-2021	2411.95	2402.00	2440.00	2402.00	2410.00	2410.40	2421.04	3762	91.08	657	2223	59.09
ORTEL	BZ	06-Apr-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	15030	0.14	20	-	-
ORTINLAB	BE	06-Apr-2021	28.00	26.60	26.60	26.60	26.60	26.60	26.60	3279	0.87	38	-	-
OSIAHYPER	SM	06-Apr-2021	140.00	119.55	149.20	119.55	149.20	144.60	138.46	1600	2.22	4	400	25.00
OSWALAGRO	EQ	06-Apr-2021	10.00	9.80	10.50	9.80	10.25	10.10	10.26	153767	15.78	527	75679	49.22
OSWALSEEDS	SM	06-Apr-2021	30.75	31.00	32.25	31.00	32.25	32.25	31.42	12000	3.77	3	12000	100.00
PAEL	BZ	06-Apr-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	50	0.00	1	-	-
PAGEIND	EQ	06-Apr-2021	29679.15	29888.00	29888.00	29348.40	29459.25	29523.50	29473.84	22797	6719.15	9634	8815	38.67
PAISALO	EQ	06-Apr-2021	755.05	779.00	780.40	747.95	752.00	756.65	759.87	13593	103.29	2081	5225	38.44
PALASHSECU	EQ	06-Apr-2021	50.10	48.20	51.95	47.60	48.95	48.30	48.04	2753	1.32	115	2360	85.72
PALREDTEC	BE	06-Apr-2021	100.75	102.50	105.75	100.00	105.50	105.55	104.71	11548	12.09	156	-	-
PANACEABIO	EQ	06-Apr-2021	184.40	213.00	221.25	210.10	221.25	221.25	219.27	3114467	6828.94	36126	1086281	34.88
PANACHE	EQ	06-Apr-2021	57.05	58.70	58.90	53.30	58.50	57.25	56.52	35523	20.08	500	18815	52.97
PANAMAPET	EQ	06-Apr-2021	160.95	161.30	174.40	161.20	166.95	167.30	168.56	238374	401.80	5353	84965	35.64
PANSARI	SM	06-Apr-2021	50.00	49.25	49.50	49.05	49.50	49.50	49.34	36000	17.76	4	36000	100.00
PAR	SM	06-Apr-2021	132.00	130.05	130.05	125.40	125.45	125.45	126.91	16000	20.31	8	12000	75.00
PARACABLES	EQ	06-Apr-2021	8.40	8.30	8.55	8.25	8.35	8.30	8.36	113166	9.46	250	80523	71.15
PARAGMILK	EQ	06-Apr-2021	115.75	115.80	118.25	112.40	115.20	115.70	116.07	1243382	1443.16	13743	546100	43.92
PARSVNATH	BE	06-Apr-2021	9.00	9.00	9.40	8.70	9.25	9.00	9.10	84586	7.70	164	-	-
PARTYCRUS	SM	06-Apr-2021	18.95	18.05	18.05	18.05	18.05	18.05	18.05	10000	1.81	5	8000	80.00
PATELENG	EQ	06-Apr-2021	12.25	12.45	12.45	12.05	12.25	12.10	12.22	152159	18.60	459	71217	46.80
PATINTLOG	EQ	06-Apr-2021	16.60	16.60	17.90	16.20	16.95	16.80	16.94	78693	13.33	454	48037	61.04
PATSPINLTD	EQ	06-Apr-2021	4.70	4.70	4.90	4.60	4.90	4.90	4.79	17666	0.85	42	17629	99.79
PAVNAIND	SM	06-Apr-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	6400	10.57	8	6400	100.00
PCJEWELLER	EQ	06-Apr-2021	27.25	27.05	27.60	26.90	27.15	27.10	27.26	1997037	544.45	2433	1636407	81.94
PDMJEPAPER	EQ	06-Apr-2021	23.80	24.40	24.40	23.50	23.80	23.75	23.97	25326	6.07	179	15160	59.86
PDSMFL	EQ	06-Apr-2021	656.60	663.45	670.00	655.00	658.00	659.45	661.58	1775	11.74	169	1352	76.17
PEARLPOLY	EQ	06-Apr-2021	13.95	14.00	14.55	13.85	14.35	14.35	14.02	5681	0.80	54	5383	94.75
PEL	EQ	06-Apr-2021	1744.05	1744.95	1781.45	1737.45	1751.90	1750.20	1760.43	614340	10815.03	25698	65467	10.66
PENIND	EQ	06-Apr-2021	17.20	17.30	18.60	17.15	18.10	18.05	18.14	573810	104.10	1694	352302	61.40
PENINLAND	EQ	06-Apr-2021	8.90	9.00	9.30	8.50	8.60	8.55	8.93	1562320	139.48	1677	698356	44.70
PERSISTENT	EQ	06-Apr-2021	1958.80	1958.80	1991.45	1914.05	1935.00	1937.80	1950.33	133708	2607.75	9068	83113	62.16
PETRONET	EQ	06-Apr-2021	227.40	228.00	230.30	225.55	228.85	228.15	228.32	2454664	5604.47	29136	1390953	56.67
PFC	EQ	06-Apr-2021	111.45	111.85	115.75	111.05	114.55	114.35	114.51	10028307	11483.36	47068	3715675	37.05
PFC	N2	06-Apr-2021	1159.00	1178.00	1184.00	1178.00	1184.00	1184.00	1181.00	100	1.18	2	100	100.00
PFC	N3	06-Apr-2021	1313.00	1326.95	1331.99	1326.95	1331.99	1331.99	1327.62	230	3.05	3	230	100.00
PFC	N4	06-Apr-2021	1070.50	1065.50	1068.02	1065.50	1067.01	1067.01	1065.73	1322	14.09	6	1321	99.92
PFC	N5	06-Apr-2021	1221.27	1246.00	1250.00	1245.00	1245.00	1245.00	1248.12	1139	14.22	8	1000	87.80
PFC	N8	06-Apr-2021	1420.00	1413.00	1420.00	1410.00	1420.00	1420.00	1414.57	1785	25.25	24	1484	83.14
PFIZER	EQ	06-Apr-2021	4601.85	4610.00	4622.00	4550.00	4581.15	4603.20	4590.95	24570	1128.00	3702	9140	37.20
PFOCUS	EQ	06-Apr-2021	59.75	60.10	71.70	59.40	71.00	70.45	68.92	1274636	878.43	5912	552864	43.37
PFS	EQ	06-Apr-2021	18.05	18.15	18.35	18.05	18.20	18.10	18.20	409294	74.50	1010	188086	45.95
PGEL	BE	06-Apr-2021	370.85	370.85	372.00	352.35	369.00	368.00	361.43	26286	95.01	527	-	-
PGHH	EQ	06-Apr-2021	12533.65	12578.00	12690.00	12432.05	12690.00	12619.95	12548.14	4047	507.82	1506	2088	51.59
PGHL	EQ	06-Apr-2021	6183.00	6220.00	6249.95	6160.50	6230.60	6237.15	6228.36	6556	408.33	2250	3964	60.46
PGIL	EQ	06-Apr-2021	168.00	168.00	189.85	167.05	175.00	180.05	181.29	9781	17.73	365	4098	41.90
PHILIPCARB	EQ	06-Apr-2021	188.60	192.00	205.00	190.10	203.60	203.35	199.39	2914101	5810.32	28842	1151236	39.51
PHOENIXLTD	EQ	06-Apr-2021	732.70	718.00	738.85	704.00	730.05	727.90	717.49	139984	1004.37	12076	57308	40.94
PIDILITIND	EQ	06-Apr-2021	1799.50	1800.70	1888.55	1789.05	1872.00	1874.40	1854.64	1240064	22998.68	48928	325897	26.28
PIGL	SM	06-Apr-2021	40.50	41.00	41.00	40.65	40.65	40.65	40.83	8000	3.27	2	4000	50.00
PIIND	EQ	06-Apr-2021	2211.45	2219.10	2343.00	2201.85	2332.00	2306.35	2257.24	334376	7547.66	24694	164016	49.05
PILANIINVS	EQ	06-Apr-2021	1657.30	1694.00	1700.00	1666.00	1699.30	1695.35	1684.86	3189	53.73	461	1095	34.34
PILITA	EQ	06-Apr-2021	17.85	18.00	18.40	16.90	17.00	17.20	17.60	165512	29.13	521	110223	66.60
PIONDIST	EQ	06-Apr-2021	105.60	105.50	107.00	104.20	106.40	105.90	106.16	6558	6.96	80	4163	63.48
PIONEEREMB	EQ	06-Apr-2021	40.10	40.15	40.50	39.10	39.15	39.20	39.64	12841	5.09	202	8898	69.29
PITTIENG	EQ	06-Apr-2021	66.75	68.70	68.75	66.15	66.65	66.90	66.92	213847	143.11	2273	34013	15.91
PKTEA	BE	06-Apr-2021	218.20	218.20	218.20	210.00	215.00	215.00	213.65	189	0.40	10	-	-
PLASTIBLEN	EQ	06-Apr-2021	225.95	229.75	230.95	224.00	224.00	224.55	225.69	8270	18.66	446	5920	71.58
PNB	EQ	06-Apr-2021	36.95	36.95	37.55	36.25	37.10	37.05	37.07	94329535	34971.12	68902	7309321	7.75
PNBGILTS	EQ	06-Apr-2021	51.30	52.50	52.60	51.50	52.00	51.85	52.02	346684	180.33	2679	191443	55.22
PNBHOUSING	EQ	06-Apr-2021	379.70	381.70	388.80	379.70	384.25	383.60	384.63	122621	471.64	3442	53981	44.02
PNC	BE	06-Apr-2021	46.05	48.35	48.35	43.75	43.75	43.75	47.80	414253	198.02	1285	-	-
PNCINFRA	EQ	06-Apr-2021	256.20	257.00	262.95	254.60	257.00	256.80	259.01	197017	510.29	7215	69902	35.48
PODDARHOUS	BE	06-Apr-2021	182.85	184.95	184.95	173.75	174.00	173.75	175.13	8731	15.29	85	-	-
PODDARMENT	EQ	06-Apr-2021	190.70	192.40	196.00	191.05	196.00	193.10	192.67	1138	2.19	89	901	79.17
POKARNA	EQ	06-Apr-2021	257.15	260.00	266.50	256.15	262.00	259.10	260.77	68288	178.08	1930	37127	54.37
POLYCAB	EQ	06-Apr-2021	1373.10	1380.30	1386.90	1356.00	1378.00	1379.60	1370.92	340155	4663.26	15024	248221	72.97
POLYMED	EQ	06-Apr-2021	898.90	903.90	959.40	863.30	879.90	884.80	916.39	275550	2525.12	16759	99246	36.02
POLYPLEX	EQ	06-Apr-2021	847.20	854.00	859.05	825.00	839.45	839.75	843.72	25467	214.87	2511	14500	56.94
PONNIERODE	EQ	06-Apr-2021	148.85	147.70	151.95	145.90	146.15	146.95	147.75	3389	5.01	222	1553	45.82
POWERGRID	EQ	06-Apr-2021	214.15	215.20	219.00	208.50	209.80	209.20	212.87	14232228	30296.10	119964	5619250	39.48
POWERINDIA	EQ	06-Apr-2021	1377.30	1376.00	1438.00	1376.00	1432.95	1426.85	1420.20	25563	363.05	3825	15395	60.22
POWERMECH	EQ	06-Apr-2021	566.45	573.95	573.95	555.00	565.45	561.35	562.80	33593	189.06	1489	25406	75.63
PPAP	EQ	06-Apr-2021	196.00	196.00	202.75	196.00	201.85	201.25	199.78	30625	61.18	1148	17514	57.19
PPL	EQ	06-Apr-2021	126.70	126.25	131.10	126.25	129.00	129.20	129.15	173393	223.94	3295	67124	38.71
PRABHAT	EQ	06-Apr-2021	97.55	97.95	98.00	97.40	97.50	97.50	97.51	427521	416.86	558	393283	91.99
PRAENG	EQ	06-Apr-2021	8.00	8.00	8.10	7.90	7.95	7.95	8.01	2450	0.20	27	2192	89.47
PRAJIND	EQ	06-Apr-2021	185.70	185.00	194.85	184.05	188.60	188.60	189.77	1526933	2897.67	17258	449757	29.45
PRAKASH	EQ	06-Apr-2021	83.20	83.70	84.70	81.00	81.70	82.20	82.93	2999199	2487.24	21364	1038393	34.62
PRAKASHSTL	EQ	06-Apr-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.76	132504	1.01	72	131882	99.53
PRAXIS	BE	06-Apr-2021	36.80	38.60	38.60	36.00	37.20	37.20	37.83	15321	5.80	78	-	-
PRECAM	EQ	06-Apr-2021	40.60	41.40	41.40	40.15	40.60	40.35	40.57	59719	24.23	789	32341	54.16
PRECOT	EQ	06-Apr-2021	117.80	119.95	119.95	113.70	117.00	117.95	118.03	2979	3.52	69	1783	59.85
PRECWIRE	EQ	06-Apr-2021	190.80	191.00	195.70	190.55	193.00	192.95	193.65	18244	35.33	620	8598	47.13
PREMEXPLN	BE	06-Apr-2021	154.10	154.00	157.65	148.15	153.00	155.40	154.38	6069	9.37	42	-	-
PREMIER	BE	06-Apr-2021	2.55	2.60	2.60	2.45	2.50	2.50	2.49	7101	0.18	27	-	-
PREMIERPOL	EQ	06-Apr-2021	36.40	36.45	37.40	35.75	36.90	36.95	36.98	411	0.15	25	286	69.59
PRESSMN	EQ	06-Apr-2021	23.75	24.60	24.60	23.00	23.50	23.45	23.55	20056	4.72	242	11190	55.79
PRESTIGE	EQ	06-Apr-2021	299.45	301.50	313.45	299.00	308.75	308.45	307.75	380892	1172.18	8675	124127	32.59
PRICOLLTD	EQ	06-Apr-2021	72.35	72.90	75.95	72.10	74.45	74.20	74.35	1132812	842.26	7325	542149	47.86
PRIMESECU	BE	06-Apr-2021	42.80	40.80	44.90	40.80	44.00	43.35	43.38	8435	3.66	41	-	-
PRINCEPIPE	EQ	06-Apr-2021	416.65	416.00	425.00	415.00	417.00	416.30	420.06	106424	447.05	4760	54586	51.29
PRIVISCL	EQ	06-Apr-2021	841.85	872.90	873.00	836.25	855.00	856.75	848.15	43865	372.04	4643	24642	56.18
PROZONINTU	EQ	06-Apr-2021	16.90	17.00	17.40	16.75	17.40	17.15	17.10	89789	15.35	459	45419	50.58
PRSMJOHNSN	EQ	06-Apr-2021	131.45	131.45	131.45	124.10	125.90	125.65	128.36	333559	428.15	4638	180019	53.97
PSB	EQ	06-Apr-2021	17.85	18.25	18.50	17.80	17.95	17.85	18.12	858117	155.53	2100	367692	42.85
PSPPROJECT	EQ	06-Apr-2021	464.70	466.85	467.90	451.75	452.60	453.25	459.17	38400	176.32	2219	17144	44.65
PSUBNKBEES	EQ	06-Apr-2021	23.23	23.50	23.50	23.04	23.24	23.18	23.25	252257	58.64	993	79286	31.43
PTC	EQ	06-Apr-2021	81.15	81.05	84.60	80.50	83.50	83.65	82.76	1726397	1428.77	15062	872539	50.54
PTL	EQ	06-Apr-2021	38.55	38.75	38.80	38.00	38.00	38.10	38.31	97932	37.52	509	89105	90.99
PUNJABCHEM	EQ	06-Apr-2021	901.30	899.30	914.00	896.25	909.00	901.90	903.90	10649	96.26	565	8992	84.44
PUNJLLOYD	BZ	06-Apr-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	299959	4.05	162	-	-
PURVA	EQ	06-Apr-2021	71.15	71.20	74.90	70.85	73.70	74.05	73.22	142240	104.15	1883	74784	52.58
PVR	EQ	06-Apr-2021	1178.15	1170.00	1170.00	1125.30	1130.30	1128.30	1138.24	2291263	26080.07	71138	466458	20.36
QGOLDHALF	EQ	06-Apr-2021	1951.90	1965.00	1970.00	1951.90	1961.95	1961.00	1960.62	1221	23.94	59	1151	94.27
QNIFTY	EQ	06-Apr-2021	1518.00	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	1	0.02	1	1	100.00
QUESS	EQ	06-Apr-2021	653.80	650.00	659.25	637.00	638.95	640.10	648.59	119992	778.25	9456	44762	37.30
QUICKHEAL	EQ	06-Apr-2021	187.10	187.40	194.85	186.20	192.30	193.10	191.35	403480	772.04	5907	170060	42.15
RADICO	EQ	06-Apr-2021	548.40	553.80	560.00	545.05	545.90	548.20	554.00	167169	926.11	8465	52685	31.52
RADIOCITY	EQ	06-Apr-2021	23.95	23.65	24.60	23.65	24.15	24.00	24.02	113261	27.20	314	86293	76.19
RAILTEL	EQ	06-Apr-2021	124.45	124.75	125.00	122.25	122.50	122.55	123.28	1664214	2051.68	31566	856368	51.46
RAIN	EQ	06-Apr-2021	147.20	148.05	152.35	146.25	150.75	150.95	150.32	4311607	6481.41	30396	1498620	34.76
RAJESHEXPO	EQ	06-Apr-2021	482.10	486.75	486.80	478.35	479.85	480.85	482.72	67170	324.24	5500	25733	38.31
RAJMET	BE	06-Apr-2021	89.70	89.00	90.70	89.00	89.15	89.15	89.42	849	0.76	13	-	-
RAJRATAN	EQ	06-Apr-2021	779.95	778.90	781.95	765.20	773.00	771.95	773.00	4596	35.53	711	2200	47.87
RAJRAYON	BZ	06-Apr-2021	0.25	0.20	0.25	0.20	0.25	0.20	0.21	217613	0.46	55	-	-
RAJSREESUG	BE	06-Apr-2021	17.90	17.90	18.30	17.25	18.05	17.90	17.77	4196	0.75	22	-	-
RAJTV	EQ	06-Apr-2021	32.40	32.60	32.95	32.40	32.40	32.50	32.58	5113	1.67	65	4734	92.59
RALLIS	EQ	06-Apr-2021	257.05	257.20	261.80	254.70	258.45	257.85	258.35	208821	539.49	4977	103750	49.68
RAMANEWS	EQ	06-Apr-2021	16.20	16.05	16.50	15.95	16.05	16.00	16.06	19961	3.21	121	16647	83.40
RAMASTEEL	BE	06-Apr-2021	72.10	75.60	75.70	72.00	75.70	75.70	75.29	15473	11.65	67	-	-
RAMCOCEM	EQ	06-Apr-2021	1009.90	1012.00	1046.50	1004.80	1041.05	1042.15	1033.76	678461	7013.64	22517	88814	13.09
RAMCOIND	EQ	06-Apr-2021	251.70	255.00	256.75	250.00	256.75	255.00	254.70	59487	151.51	1175	43653	73.38
RAMCOSYS	EQ	06-Apr-2021	567.10	574.00	577.00	554.40	559.80	558.20	567.85	73019	414.64	5144	39439	54.01
RAMKY	EQ	06-Apr-2021	73.95	73.00	76.60	72.75	74.90	74.25	74.80	55691	41.65	635	32668	58.66
RANASUG	EQ	06-Apr-2021	9.40	9.40	9.60	9.15	9.25	9.30	9.29	403693	37.51	742	260133	64.44
RANEENGINE	EQ	06-Apr-2021	261.45	262.55	265.00	258.95	264.60	263.30	262.50	1281	3.36	91	619	48.32
RANEHOLDIN	EQ	06-Apr-2021	593.95	597.95	604.70	587.05	587.05	591.75	595.22	15099	89.87	716	11871	78.62
RATNAMANI	EQ	06-Apr-2021	2019.25	2040.00	2047.15	1989.00	2023.00	2024.35	2011.84	183565	3693.03	5107	173119	94.31
RAYMOND	EQ	06-Apr-2021	350.75	352.95	354.30	346.80	349.80	348.25	350.57	321416	1126.79	6798	110579	34.40
RBL	EQ	06-Apr-2021	802.15	806.00	818.85	802.30	802.50	806.30	811.02	3850	31.22	572	1309	34.00
RBLBANK	EQ	06-Apr-2021	206.25	210.00	213.40	206.65	212.35	212.10	210.74	15440146	32538.35	89711	1374391	8.90
RCF	EQ	06-Apr-2021	74.75	75.25	76.85	74.35	75.25	75.15	75.61	2338279	1767.96	13077	493428	21.10
RCOM	EQ	06-Apr-2021	1.70	1.70	1.75	1.70	1.75	1.75	1.74	16551497	288.64	3347	5220919	31.54
RECLTD	EQ	06-Apr-2021	130.20	131.15	133.60	129.90	131.80	131.90	132.32	4047771	5356.06	19968	749968	18.53
RECLTD	N2	06-Apr-2021	1180.00	1170.20	1179.00	1170.10	1172.02	1172.02	1172.91	550	6.45	5	300	54.55
RECLTD	N4	06-Apr-2021	1530.00	1529.99	1529.99	1529.99	1529.99	1529.99	1529.99	10	0.15	1	10	100.00
RECLTD	N9	06-Apr-2021	1270.00	1270.90	1271.00	1270.90	1271.00	1271.00	1270.94	1400	17.79	4	1400	100.00
REDINGTON	EQ	06-Apr-2021	176.35	177.35	181.25	174.55	177.35	177.25	178.06	275824	491.13	8003	88305	32.01
REFEX	EQ	06-Apr-2021	89.45	90.00	94.25	88.70	93.35	93.35	91.58	156573	143.39	2457	81965	52.35
RELAXO	EQ	06-Apr-2021	914.00	911.00	965.95	907.25	954.00	951.50	946.13	726590	6874.51	29375	189869	26.13
RELCAPITAL	EQ	06-Apr-2021	10.75	10.90	11.25	10.80	11.10	11.10	11.14	3289318	366.57	3052	1322060	40.19
RELIANCE	EQ	06-Apr-2021	1992.60	2004.00	2004.95	1969.00	1986.20	1984.30	1984.99	6465241	128334.70	209903	2136383	33.04
RELIANCEPP	E1	06-Apr-2021	1068.60	1077.00	1080.95	1050.80	1068.75	1067.35	1065.02	374074	3983.95	23327	116112	31.04
RELIGARE	EQ	06-Apr-2021	99.70	101.00	102.60	96.55	98.10	98.80	99.19	1470819	1458.89	8358	729540	49.60
RELINFRA	EQ	06-Apr-2021	39.10	39.50	43.00	38.25	38.70	38.90	41.06	19081034	7835.25	37147	6858654	35.94
REMSONSIND	EQ	06-Apr-2021	147.55	152.80	152.85	140.15	146.00	142.50	145.73	4123	6.01	168	2719	65.95
RENUKA	EQ	06-Apr-2021	9.45	9.45	9.60	9.35	9.35	9.35	9.43	1387051	130.86	1260	848321	61.16
REPCOHOME	EQ	06-Apr-2021	322.45	323.50	328.35	318.10	322.50	321.70	323.37	27172	87.87	1470	13693	50.39
REPL	EQ	06-Apr-2021	203.50	203.70	219.65	201.95	219.65	217.60	214.03	49518	105.98	445	46673	94.25
REPRO	EQ	06-Apr-2021	362.25	366.80	371.15	355.00	361.30	359.30	359.95	2456	8.84	165	1232	50.16
RESPONIND	EQ	06-Apr-2021	173.10	178.00	178.00	170.65	171.00	171.65	173.55	22699	39.39	975	3117	13.73
REVATHI	EQ	06-Apr-2021	483.80	475.60	514.15	475.00	475.00	477.85	489.16	9552	46.72	688	3116	32.62
RGL	EQ	06-Apr-2021	319.20	316.20	330.35	316.20	322.00	323.35	323.61	143165	463.30	2978	79827	55.76
RHFL	EQ	06-Apr-2021	2.60	2.65	2.70	2.55	2.70	2.70	2.66	1548998	41.18	1137	995815	64.29
RICOAUTO	EQ	06-Apr-2021	36.30	36.70	37.20	36.25	37.00	36.95	36.83	243643	89.73	1200	127272	52.24
RIIL	EQ	06-Apr-2021	363.10	365.40	373.00	363.00	373.00	369.00	366.79	101857	373.60	3161	27655	27.15
RITES	EQ	06-Apr-2021	243.80	244.30	248.60	243.45	245.05	245.85	246.72	330246	814.78	8430	163903	49.63
RKDL	EQ	06-Apr-2021	7.50	7.65	7.70	7.40	7.65	7.65	7.51	4136	0.31	39	3076	74.37
RKEC	EQ	06-Apr-2021	61.45	60.60	62.55	60.20	60.20	60.80	61.84	7220	4.46	82	5964	82.60
RKFORGE	EQ	06-Apr-2021	512.40	512.40	558.00	506.25	545.00	541.60	541.85	65326	353.97	3042	36989	56.62
RMCL	BE	06-Apr-2021	2.35	2.40	2.45	2.30	2.35	2.35	2.33	73930	1.72	70	-	-
RMDRIP	SM	06-Apr-2021	20.40	20.00	21.10	20.00	20.90	21.00	20.25	16000	3.24	4	12000	75.00
RML	EQ	06-Apr-2021	362.15	368.65	368.90	360.00	365.00	363.40	364.64	8716	31.78	630	3101	35.58
RNAVAL	BZ	06-Apr-2021	3.20	3.35	3.35	3.05	3.25	3.25	3.24	951735	30.81	794	-	-
ROHITFERRO	BE	06-Apr-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1000	0.02	4	-	-
ROHLTD	EQ	06-Apr-2021	63.15	63.15	66.30	62.85	65.40	65.20	65.39	44582	29.15	550	23147	51.92
ROLLT	BE	06-Apr-2021	2.35	2.35	2.45	2.35	2.45	2.45	2.45	16302	0.40	27	-	-
ROLTA	EQ	06-Apr-2021	3.55	3.70	3.70	3.70	3.70	3.70	3.70	125130	4.63	193	106313	84.96
ROML	BE	06-Apr-2021	95.10	97.00	99.85	91.00	99.85	99.80	97.72	8549	8.35	151	-	-
ROSSARI	EQ	06-Apr-2021	1117.30	1120.20	1128.45	1084.05	1104.00	1103.05	1103.77	169755	1873.71	16411	61742	36.37
ROSSELLIND	EQ	06-Apr-2021	109.70	113.00	113.00	108.00	112.50	112.35	111.47	12822	14.29	278	10297	80.31
ROUTE	EQ	06-Apr-2021	1519.15	1536.90	1671.00	1522.25	1650.00	1650.70	1603.73	1165132	18685.53	68532	223426	19.18
RPGLIFE	EQ	06-Apr-2021	386.75	389.00	394.05	383.00	385.00	386.85	389.18	18905	73.58	1129	9610	50.83
RPOWER	EQ	06-Apr-2021	4.75	4.95	4.95	4.75	4.95	4.95	4.91	37372907	1836.76	10112	16119495	43.13
RPPINFRA	EQ	06-Apr-2021	60.55	61.10	61.85	59.00	61.45	60.55	60.49	23817	14.41	408	12870	54.04
RPPL	SM	06-Apr-2021	81.90	85.95	85.95	85.95	85.95	85.95	85.95	1000	0.86	1	1000	100.00
RPSGVENT	EQ	06-Apr-2021	357.30	360.80	377.80	357.55	365.00	361.95	365.28	56576	206.66	3504	27813	49.16
RSSOFTWARE	EQ	06-Apr-2021	26.20	26.75	26.75	25.70	25.75	25.85	26.09	28431	7.42	234	21285	74.87
RSWM	EQ	06-Apr-2021	186.45	187.00	197.00	187.00	196.00	194.55	192.96	23399	45.15	473	16819	71.88
RSYSTEMS	EQ	06-Apr-2021	114.05	114.65	117.00	113.55	114.30	114.35	114.31	22110	25.27	208	18045	81.61
RTNINFRA	EQ	06-Apr-2021	4.75	4.75	4.95	4.55	4.95	4.95	4.89	5973750	292.05	1262	5110839	85.55
RTNPOWER	EQ	06-Apr-2021	2.60	2.60	2.70	2.60	2.65	2.65	2.66	11072826	294.93	3263	3568144	32.22
RUBYMILLS	EQ	06-Apr-2021	167.80	172.50	172.50	166.15	169.65	168.50	168.51	4391	7.40	197	3396	77.34
RUCHI	EQ	06-Apr-2021	707.80	734.00	738.00	700.00	710.05	710.45	722.64	62756	453.50	5858	30727	48.96
RUCHINFRA	BE	06-Apr-2021	6.15	6.05	6.45	6.00	6.10	6.20	6.15	95847	5.89	174	-	-
RUCHIRA	EQ	06-Apr-2021	61.80	63.60	64.30	62.15	62.90	62.60	63.06	44740	28.21	498	18052	40.35
RUPA	EQ	06-Apr-2021	296.60	298.20	305.90	291.40	299.95	299.75	300.35	61796	185.60	2160	23986	38.81
RUSHIL	EQ	06-Apr-2021	230.25	237.80	237.80	223.60	230.00	228.20	229.48	22085	50.68	961	11966	54.18
RVHL	EQ	06-Apr-2021	17.25	17.00	18.10	17.00	17.40	17.95	17.91	52534	9.41	302	28353	53.97
RVNL	EQ	06-Apr-2021	29.50	29.80	30.15	29.35	30.05	30.00	29.83	7526846	2245.07	14497	2419429	32.14
S&SPOWER	BE	06-Apr-2021	20.20	19.25	20.80	19.25	20.80	20.80	20.36	117	0.02	9	-	-
SABEVENTS	EQ	06-Apr-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.40	2144	0.03	14	2144	100.00
SADBHAV	EQ	06-Apr-2021	63.05	63.00	64.70	62.20	62.75	62.50	63.49	286572	181.95	2255	150427	52.49
SADBHIN	EQ	06-Apr-2021	19.95	19.95	20.50	19.75	20.00	19.90	20.13	141528	28.48	588	67361	47.60
SAFARI	EQ	06-Apr-2021	600.00	604.50	639.70	579.00	627.00	621.00	627.70	14038	88.12	1533	9354	66.63
SAGARDEEP	EQ	06-Apr-2021	33.25	33.25	34.75	32.75	33.55	33.70	33.26	3630	1.21	116	2879	79.31
SAGCEM	EQ	06-Apr-2021	712.30	715.90	730.00	710.35	710.35	718.35	721.18	14539	104.85	913	6433	44.25
SAIL	EQ	06-Apr-2021	89.65	91.90	93.40	89.15	91.50	91.05	91.55	134289233	122943.83	275975	27924511	20.79
SAKAR	EQ	06-Apr-2021	116.40	117.95	120.35	116.60	117.60	117.85	118.62	87505	103.80	1689	57329	65.52
SAKHTISUG	EQ	06-Apr-2021	9.50	9.50	9.90	9.35	9.50	9.50	9.70	148503	14.40	401	64311	43.31
SAKSOFT	EQ	06-Apr-2021	372.70	383.00	447.20	374.00	437.00	440.20	427.21	616982	2635.81	13666	253230	41.04
SAKUMA	EQ	06-Apr-2021	4.90	4.90	5.10	4.80	4.95	5.00	4.94	163598	8.09	254	81786	49.99
SALASAR	EQ	06-Apr-2021	372.75	378.00	406.00	370.25	401.00	399.80	395.11	165924	655.59	5309	65688	39.59
SALONA	EQ	06-Apr-2021	91.50	91.50	94.45	90.15	91.00	90.85	91.60	146	0.13	22	85	58.22
SALSTEEL	EQ	06-Apr-2021	3.30	3.40	3.45	3.25	3.45	3.45	3.44	227292	7.82	158	187078	82.31
SALZERELEC	EQ	06-Apr-2021	123.20	125.80	126.05	123.00	123.00	123.55	124.50	22212	27.65	479	15214	68.49
SAMBHAAV	EQ	06-Apr-2021	2.05	2.05	2.15	1.95	2.15	2.10	2.02	46427	0.94	71	33741	72.68
SANCO	EQ	06-Apr-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	18484	1.61	49	18483	99.99
SANDESH	EQ	06-Apr-2021	658.90	654.95	718.00	654.95	685.00	681.15	674.10	792	5.34	224	207	26.14
SANDHAR	EQ	06-Apr-2021	206.70	211.00	211.00	204.05	207.00	206.65	207.02	23259	48.15	875	14284	61.41
SANGAMIND	BE	06-Apr-2021	76.35	76.25	78.60	75.00	77.00	77.00	76.96	3727	2.87	32	-	-
SANGHIIND	EQ	06-Apr-2021	42.30	42.60	43.10	42.05	42.60	42.60	42.64	589472	251.37	1728	275956	46.81
SANGHVIFOR	BE	06-Apr-2021	20.05	19.65	21.05	19.65	21.05	21.05	20.93	1130	0.24	12	-	-
SANGHVIMOV	EQ	06-Apr-2021	101.05	101.90	117.70	101.90	113.95	113.35	113.18	137654	155.79	2532	76139	55.31
SANGINITA	EQ	06-Apr-2021	18.30	19.10	20.10	18.20	20.10	20.10	19.68	98667	19.41	655	61934	62.77
SANOFI	EQ	06-Apr-2021	7998.45	8049.00	8049.00	7941.10	7990.00	7975.65	7977.01	40128	3201.01	5251	32734	81.57
SANWARIA	BZ	06-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.70	2720561	19.04	341	-	-
SARDAEN	EQ	06-Apr-2021	449.75	454.75	459.80	441.00	453.00	451.65	453.52	73293	332.40	3786	43399	59.21
SAREGAMA	EQ	06-Apr-2021	1699.95	1713.25	1821.00	1713.25	1789.00	1778.65	1773.24	62797	1113.54	5683	26938	42.90
SARLAPOLY	EQ	06-Apr-2021	27.10	27.80	27.80	26.15	26.40	26.45	26.69	53456	14.27	491	33135	61.99
SARVESHWAR	SM	06-Apr-2021	24.50	24.70	25.70	24.70	25.70	25.70	25.29	8000	2.02	5	6400	80.00
SASKEN	EQ	06-Apr-2021	873.25	880.00	930.00	873.95	909.00	902.75	904.58	51231	463.42	4100	15805	30.85
SASTASUNDR	EQ	06-Apr-2021	113.15	115.90	118.90	113.65	118.40	117.90	117.18	16767	19.65	416	10821	64.54
SATIA	EQ	06-Apr-2021	82.90	84.35	87.70	82.65	84.75	86.10	84.92	179914	152.78	2096	27237	15.14
SATIN	EQ	06-Apr-2021	94.30	94.30	99.00	94.30	97.60	98.50	98.39	405650	399.11	2535	257798	63.55
SBICARD	EQ	06-Apr-2021	941.35	948.40	959.55	933.40	950.55	950.90	950.64	1081257	10278.89	52731	260031	24.05
SBIETFIT	EQ	06-Apr-2021	265.80	273.00	273.00	265.02	265.90	267.27	268.50	9818	26.36	110	9180	93.50
SBIETFPB	EQ	06-Apr-2021	175.95	178.75	180.59	173.95	180.59	174.98	175.77	2835	4.98	79	2283	80.53
SBIETFQLTY	EQ	06-Apr-2021	127.23	129.80	129.80	125.55	127.65	127.48	127.33	6269	7.98	75	5974	95.29
SBILIFE	EQ	06-Apr-2021	872.55	872.80	903.00	865.95	901.00	897.55	886.55	1351799	11984.35	48763	565773	41.85
SBIN	EQ	06-Apr-2021	353.55	355.70	357.00	349.30	350.95	350.55	353.10	44147709	155884.99	273760	10561018	23.92
SCAPDVR	BE	06-Apr-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	27031	0.50	23	-	-
SCHAEFFLER	EQ	06-Apr-2021	5355.00	5326.05	5420.00	5260.90	5350.00	5361.10	5347.93	5113	273.44	1932	2803	54.82
SCHAND	BE	06-Apr-2021	104.35	104.00	109.00	100.05	108.00	108.10	105.66	58835	62.17	629	-	-
SCHNEIDER	EQ	06-Apr-2021	94.05	94.45	95.80	92.40	93.00	93.10	93.89	573860	538.80	6552	177896	31.00
SCI	EQ	06-Apr-2021	110.25	110.90	115.70	109.35	113.95	113.65	112.76	4032285	4546.79	25617	880316	21.83
SDBL	EQ	06-Apr-2021	32.85	32.65	33.45	32.25	32.30	32.55	32.91	46756	15.39	555	31718	67.84
SEAMECLTD	EQ	06-Apr-2021	449.30	450.30	453.55	443.00	443.15	444.10	449.15	9128	41.00	381	6183	67.74
SECL	SZ	06-Apr-2021	10.75	10.25	10.25	10.25	10.25	10.25	10.25	27000	2.77	3	27000	100.00
SECURKLOUD	EQ	06-Apr-2021	84.75	87.95	88.95	85.00	88.95	88.95	88.88	66855	59.42	211	64068	95.83
SELAN	EQ	06-Apr-2021	129.40	129.85	130.85	128.20	129.50	129.20	129.32	20597	26.64	585	10790	52.39
SEPOWER	BE	06-Apr-2021	3.95	3.80	4.05	3.80	4.05	4.00	4.02	6464	0.26	32	-	-
SEQUENT	EQ	06-Apr-2021	241.60	244.00	253.40	241.15	247.00	247.95	248.55	792332	1969.34	15977	421461	53.19
SESHAPAPER	EQ	06-Apr-2021	160.30	160.50	162.00	158.15	158.70	159.65	161.16	16888	27.22	364	14108	83.54
SETCO	EQ	06-Apr-2021	15.90	15.95	16.20	15.45	15.55	15.65	15.81	91126	14.41	314	59606	65.41
SETF10GILT	EQ	06-Apr-2021	199.00	199.51	202.99	199.51	202.99	201.96	201.95	724	1.46	7	686	94.75
SETFGOLD	EQ	06-Apr-2021	4034.85	4056.00	4083.00	4041.15	4051.90	4048.85	4052.38	15741	637.88	1911	11921	75.73
SETFNIF50	EQ	06-Apr-2021	148.59	152.87	152.87	147.54	149.00	149.02	148.94	131260	195.49	1440	64533	49.16
SETFNIFBK	EQ	06-Apr-2021	326.54	328.95	330.00	323.00	324.84	324.35	327.57	85770	280.95	1339	72109	84.07
SETFNN50	EQ	06-Apr-2021	356.47	359.99	363.50	352.50	360.54	360.36	358.57	11219	40.23	356	5290	47.15
SETUINFRA	BE	06-Apr-2021	0.75	0.70	0.80	0.70	0.80	0.75	0.77	65906	0.51	46	-	-
SEYAIND	EQ	06-Apr-2021	51.15	51.00	52.25	50.85	52.25	52.10	51.79	21604	11.19	464	15092	69.86
SEZAL	BZ	06-Apr-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	100	0.01	1	-	-
SFL	EQ	06-Apr-2021	2106.45	2117.00	2165.95	2070.00	2138.00	2137.50	2120.17	17976	381.12	4714	4818	26.80
SGBAPR28I	GB	06-Apr-2021	4594.59	4594.00	4646.00	4580.00	4591.99	4590.24	4593.50	750	34.45	115	712	94.93
SGBAUG24	GB	06-Apr-2021	4652.90	4655.00	4730.00	4652.00	4695.00	4695.00	4682.13	53	2.48	18	49	92.45
SGBAUG27	GB	06-Apr-2021	4612.78	4628.93	4628.93	4526.00	4628.93	4628.93	4569.85	22	1.01	11	13	59.09
SGBAUG28V	GB	06-Apr-2021	4684.30	4685.05	4729.99	4685.00	4700.00	4707.58	4710.14	617	29.06	98	547	88.65
SGBDC27VII	GB	06-Apr-2021	4560.00	4739.00	4739.00	4739.00	4739.00	4739.00	4739.00	1	0.05	1	1	100.00
SGBDEC26	GB	06-Apr-2021	4668.99	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	1	0.05	1	1	100.00
SGBFEB24	GB	06-Apr-2021	4630.00	4602.00	4700.00	4602.00	4626.00	4630.01	4655.58	34	1.58	11	28	82.35
SGBFEB28IX	GB	06-Apr-2021	4550.00	4994.45	4994.45	4520.00	4545.00	4558.44	4547.57	68	3.09	15	39	57.35
SGBFEB29XI	GB	06-Apr-2021	4685.00	4678.00	4799.00	4678.00	4799.00	4766.33	4731.19	74	3.50	19	68	91.89
SGBJ28VIII	GB	06-Apr-2021	4522.75	4531.40	4890.00	4531.40	4890.00	4890.00	4714.38	22	1.04	6	21	95.45
SGBJAN29IX	GB	06-Apr-2021	4672.35	4672.35	4699.00	4650.00	4651.00	4657.70	4672.14	293	13.69	47	264	90.10
SGBJAN29X	GB	06-Apr-2021	4756.50	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	1	0.05	1	1	100.00
SGBJUL25	GB	06-Apr-2021	4525.05	4530.00	4645.00	4530.00	4560.00	4560.00	4574.00	30	1.37	5	30	100.00
SGBJUL27	GB	06-Apr-2021	4511.70	4521.00	4526.00	4521.00	4526.00	4526.00	4525.17	6	0.27	2	6	100.00
SGBJUL28IV	GB	06-Apr-2021	4625.00	4610.10	4674.90	4610.10	4655.00	4654.81	4652.71	211	9.82	44	190	90.05
SGBJUN27	GB	06-Apr-2021	4544.00	4544.00	4570.00	4544.00	4570.00	4564.19	4552.02	1064	48.43	58	955	89.76
SGBJUN28	GB	06-Apr-2021	4600.22	4610.01	4666.00	4610.01	4658.45	4658.45	4653.99	103	4.79	22	81	78.64
SGBMAR24	GB	06-Apr-2021	4630.00	4512.00	4679.90	4512.00	4650.00	4650.00	4607.89	21	0.97	6	13	61.90
SGBMAR25	GB	06-Apr-2021	4530.00	4530.00	4590.00	4530.00	4541.00	4556.33	4542.09	105	4.77	21	99	94.29
SGBMAR28X	GB	06-Apr-2021	4555.00	4570.00	4598.90	4565.00	4598.90	4598.90	4570.15	53	2.42	10	51	96.23
SGBMAY25	GB	06-Apr-2021	4529.67	4527.00	4585.00	4527.00	4584.00	4584.62	4543.44	96	4.36	13	89	92.71
SGBMAY26	GB	06-Apr-2021	4548.00	4521.00	4568.00	4521.00	4568.00	4567.80	4563.27	11	0.50	7	11	100.00
SGBMAY28	GB	06-Apr-2021	4575.96	4580.00	4605.00	4555.00	4601.00	4601.00	4592.05	566	25.99	69	562	99.29
SGBMR29XII	GB	06-Apr-2021	4602.23	4580.00	4618.00	4580.00	4595.00	4602.44	4599.17	583	26.81	124	478	81.99
SGBN28VIII	GB	06-Apr-2021	4660.00	4685.10	4741.95	4660.00	4672.15	4679.11	4676.98	17	0.80	15	14	82.35
SGBNOV23	GB	06-Apr-2021	4675.00	4661.10	4661.10	4661.10	4661.10	4661.10	4661.10	5	0.23	1	5	100.00
SGBNOV24	GB	06-Apr-2021	4545.90	4546.00	4597.00	4546.00	4594.00	4593.21	4569.28	220	10.05	51	209	95.00
SGBOC28VII	GB	06-Apr-2021	4615.72	4760.00	4760.00	4622.00	4622.00	4631.83	4692.10	23	1.08	12	22	95.65
SGBOCT25	GB	06-Apr-2021	4561.13	4590.00	4590.00	4557.00	4560.00	4564.88	4573.43	80	3.66	18	64	80.00
SGBOCT25IV	GB	06-Apr-2021	4556.00	4515.00	4600.00	4515.00	4532.33	4532.33	4551.45	8	0.36	6	4	50.00
SGBOCT26	GB	06-Apr-2021	4590.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	22	1.01	3	22	100.00
SGBOCT27	GB	06-Apr-2021	4625.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	11	0.51	3	11	100.00
SGBOCT27VI	GB	06-Apr-2021	4900.00	4515.01	4599.00	4515.01	4551.00	4555.50	4545.25	8	0.36	6	5	62.50
SGBSEP27	GB	06-Apr-2021	4744.66	4697.00	4739.00	4625.00	4625.00	4625.00	4688.87	32	1.50	8	31	96.88
SGBSEP28VI	GB	06-Apr-2021	4662.30	4663.00	4743.00	4663.00	4743.00	4712.18	4698.59	54	2.54	28	49	90.74
SGL	EQ	06-Apr-2021	8.95	8.90	9.35	8.75	9.10	9.05	8.97	25269	2.27	168	18183	71.96
SHAHALLOYS	BE	06-Apr-2021	8.35	8.35	8.75	7.95	8.30	8.35	8.41	11987	1.01	48	-	-
SHAKTIPUMP	EQ	06-Apr-2021	505.80	510.00	517.65	499.00	506.00	505.25	508.05	49459	251.28	2633	22373	45.24
SHALBY	EQ	06-Apr-2021	109.20	110.00	110.55	107.10	107.95	107.75	108.73	261947	284.82	3910	129114	49.29
SHALPAINTS	EQ	06-Apr-2021	93.60	96.00	97.70	93.85	94.80	94.85	95.81	113676	108.91	2831	52812	46.46
SHANKARA	EQ	06-Apr-2021	414.05	417.30	427.00	415.00	423.00	422.90	421.62	80270	338.43	6054	13531	16.86
SHANTI	SM	06-Apr-2021	24.00	23.50	23.50	23.50	23.50	23.50	23.50	4500	1.06	1	4500	100.00
SHANTIGEAR	EQ	06-Apr-2021	129.65	131.55	132.00	128.50	130.80	130.15	129.81	26151	33.95	584	11540	44.13
SHARDACROP	EQ	06-Apr-2021	291.25	292.80	295.45	289.05	292.25	292.95	292.45	52203	152.67	1766	22288	42.69
SHARDAMOTR	EQ	06-Apr-2021	2094.35	2124.65	2299.95	2115.00	2225.00	2223.35	2199.32	18432	405.38	3428	10995	59.65
SHAREINDIA	EQ	06-Apr-2021	269.85	284.90	300.00	270.00	297.65	295.05	286.98	43482	124.78	1264	30610	70.40
SHARIABEES	EQ	06-Apr-2021	375.32	361.55	380.35	361.55	376.50	376.50	376.97	404	1.52	44	269	66.58
SHEMAROO	EQ	06-Apr-2021	65.95	66.60	72.50	64.35	72.50	72.50	69.11	62002	42.85	1123	39097	63.06
SHIL	EQ	06-Apr-2021	268.95	268.50	271.00	258.00	260.00	260.30	262.95	121243	318.80	1985	95196	78.52
SHILPAMED	EQ	06-Apr-2021	345.00	348.90	348.90	330.00	348.00	346.90	344.80	60359	208.12	2665	27985	46.36
SHIVAMAUTO	EQ	06-Apr-2021	17.95	18.25	18.45	17.65	17.75	17.75	17.87	44995	8.04	233	26907	59.80
SHIVAMILLS	BE	06-Apr-2021	42.00	43.90	43.90	42.00	42.00	42.00	43.17	1683	0.73	14	-	-
SHIVATEX	EQ	06-Apr-2021	135.55	135.85	138.15	133.45	136.90	136.90	136.95	2367	3.24	36	2331	98.48
SHK	EQ	06-Apr-2021	110.95	111.50	113.65	110.50	112.15	112.35	112.65	92911	104.66	2215	52074	56.05
SHOPERSTOP	EQ	06-Apr-2021	203.75	205.70	206.50	201.00	202.85	202.60	203.39	176187	358.34	3839	66002	37.46
SHRADHA	BE	06-Apr-2021	42.90	40.80	44.95	40.80	44.95	44.95	43.02	191	0.08	8	-	-
SHREDIGCEM	EQ	06-Apr-2021	62.55	62.35	65.00	62.35	65.00	63.95	63.69	442653	281.93	2704	246624	55.71
SHREECEM	EQ	06-Apr-2021	30358.25	30375.00	30500.00	30010.35	30150.00	30114.10	30242.64	52886	15994.12	19536	18805	35.56
SHREEPUSHK	EQ	06-Apr-2021	146.75	146.75	148.70	143.30	146.00	146.50	146.66	56316	82.59	2998	27268	48.42
SHREERAMA	EQ	06-Apr-2021	10.20	10.20	10.45	9.90	10.15	10.10	10.16	42969	4.37	200	29712	69.15
SHRENIK	EQ	06-Apr-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.84	1414626	26.04	574	915800	64.74
SHREYANIND	EQ	06-Apr-2021	100.65	100.65	102.85	99.50	102.00	100.95	101.22	19074	19.31	388	10830	56.78
SHREYAS	EQ	06-Apr-2021	74.20	74.70	77.25	74.20	75.20	75.70	75.99	15867	12.06	316	9331	58.81
SHRIPISTON	BE	06-Apr-2021	762.10	762.10	800.20	751.00	773.00	773.00	796.98	707	5.63	29	-	-
SHRIRAMCIT	EQ	06-Apr-2021	1440.30	1440.00	1467.35	1416.70	1453.00	1450.05	1446.58	9631	139.32	2376	3902	40.52
SHRIRAMEPC	EQ	06-Apr-2021	4.05	4.10	4.10	3.95	4.00	4.00	4.03	180762	7.29	244	133740	73.99
SHUBHLAXMI	SM	06-Apr-2021	14.70	15.00	15.00	15.00	15.00	15.00	15.00	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	06-Apr-2021	5.50	5.90	5.90	5.30	5.55	5.50	5.48	68158	3.74	233	47897	70.27
SICAGEN	EQ	06-Apr-2021	14.90	15.25	15.45	14.80	15.40	15.35	15.30	14801	2.26	114	10937	73.89
SICAL	EQ	06-Apr-2021	11.40	11.90	11.95	11.80	11.95	11.95	11.94	456542	54.50	413	355326	77.83
SIEMENS	EQ	06-Apr-2021	1824.40	1825.70	1839.00	1777.60	1791.50	1785.95	1802.00	394573	7110.20	14291	192325	48.74
SIGIND	EQ	06-Apr-2021	30.40	31.00	31.00	29.25	30.00	30.15	30.02	35489	10.65	376	19171	54.02
SIGMA	SM	06-Apr-2021	44.00	38.15	42.00	38.15	42.00	42.00	40.08	6000	2.40	2	3000	50.00
SIKKO	SM	06-Apr-2021	26.05	27.25	27.25	27.00	27.10	27.10	27.13	40000	10.85	5	16000	40.00
SIL	BE	06-Apr-2021	19.75	19.70	20.30	19.30	19.35	19.80	19.71	49816	9.82	64	-	-
SILGO	EQ	06-Apr-2021	53.15	54.95	54.95	48.60	49.00	50.75	51.41	65127	33.48	670	37283	57.25
SILINV	EQ	06-Apr-2021	184.30	185.05	192.00	185.05	190.00	190.05	188.94	2213	4.18	220	1207	54.54
SILLYMONKS	BE	06-Apr-2021	20.50	20.50	21.40	19.55	20.45	20.45	20.45	1770	0.36	16	-	-
SIMBHALS	EQ	06-Apr-2021	7.80	8.05	8.15	7.45	7.65	7.65	7.79	66830	5.21	194	48147	72.04
SIMPLEXINF	EQ	06-Apr-2021	30.95	31.45	31.75	30.50	31.30	30.85	31.04	65121	20.21	463	40097	61.57
SINTERCOM	EQ	06-Apr-2021	80.00	81.25	88.00	80.00	82.90	82.10	81.61	2361	1.93	57	1231	52.14
SINTEX	BE	06-Apr-2021	3.65	3.75	3.80	3.65	3.80	3.80	3.79	1514182	57.39	702	-	-
SIRCA	BE	06-Apr-2021	335.60	336.00	352.35	325.05	352.35	351.35	345.73	19516	67.47	354	-	-
SIS	EQ	06-Apr-2021	402.00	404.85	408.00	401.00	401.95	402.05	402.10	182511	733.87	8116	132086	72.37
SITINET	EQ	06-Apr-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.87	1403690	12.24	642	1163025	82.85
SIYSIL	EQ	06-Apr-2021	185.25	186.20	188.55	184.20	185.60	185.45	186.29	24441	45.53	721	12451	50.94
SJVN	EQ	06-Apr-2021	25.80	25.75	25.95	25.65	25.70	25.65	25.73	1075023	276.63	2307	686634	63.87
SKFINDIA	EQ	06-Apr-2021	2177.50	2189.00	2189.00	2145.00	2175.00	2174.30	2174.44	41183	895.50	4962	31039	75.37
SKIL	BE	06-Apr-2021	2.65	2.55	2.75	2.55	2.55	2.55	2.57	44828	1.15	69	-	-
SKIPPER	EQ	06-Apr-2021	59.70	59.75	62.40	59.60	60.95	60.40	60.55	20872	12.64	327	15083	72.26
SKMEGGPROD	EQ	06-Apr-2021	48.70	49.00	49.55	47.25	47.65	47.60	48.21	33490	16.15	424	21739	64.91
SKSTEXTILE	SM	06-Apr-2021	25.25	24.00	24.00	24.00	24.00	24.00	24.00	1000	0.24	1	1000	100.00
SMARTLINK	EQ	06-Apr-2021	84.30	84.30	85.45	83.85	84.35	84.95	84.85	5164	4.38	244	4261	82.51
SMCGLOBAL	EQ	06-Apr-2021	72.50	72.30	72.75	71.55	72.50	72.15	72.23	21190	15.31	314	13548	63.94
SMLISUZU	EQ	06-Apr-2021	455.05	455.45	472.00	454.65	469.50	462.80	461.50	20024	92.41	1113	9520	47.54
SMSLIFE	EQ	06-Apr-2021	504.60	523.00	530.95	488.85	530.95	521.35	512.67	6690	34.30	480	4209	62.91
SMSPHARMA	EQ	06-Apr-2021	125.05	125.55	136.30	124.60	134.95	134.75	133.84	512110	685.41	6585	236020	46.09
SNOWMAN	EQ	06-Apr-2021	45.05	45.35	46.80	44.90	46.30	46.10	45.75	1320595	604.20	6209	541313	40.99
SOBHA	EQ	06-Apr-2021	431.30	467.70	515.00	450.80	508.00	496.55	478.26	2783192	13310.93	78465	448316	16.11
SOLARA	EQ	06-Apr-2021	1345.00	1356.90	1371.90	1301.00	1330.00	1313.95	1337.55	60387	807.71	5620	30542	50.58
SOLARINDS	EQ	06-Apr-2021	1247.70	1253.95	1285.65	1242.45	1260.00	1249.55	1260.43	27008	340.42	1114	23151	85.72
SOLEX	SM	06-Apr-2021	38.40	40.30	40.30	40.30	40.30	40.30	40.30	4000	1.61	2	4000	100.00
SOMANYCERA	EQ	06-Apr-2021	413.45	413.45	419.90	407.50	415.80	413.45	412.87	37132	153.31	1946	27027	72.79
SOMATEX	BE	06-Apr-2021	5.65	5.40	5.90	5.40	5.40	5.40	5.46	7680	0.42	36	-	-
SOMICONVEY	BE	06-Apr-2021	30.30	30.85	31.80	30.10	31.80	31.80	31.28	8013	2.51	69	-	-
SONAMCLOCK	SM	06-Apr-2021	61.50	62.00	62.00	61.25	61.55	61.55	61.60	9000	5.54	3	0	0.00
SONATSOFTW	EQ	06-Apr-2021	522.25	526.40	554.50	525.25	547.75	545.30	544.07	859077	4673.97	23690	193632	22.54
SORILINFRA	EQ	06-Apr-2021	141.15	141.15	153.90	140.75	153.00	150.15	147.09	84415	124.16	2646	33275	39.42
SOTL	EQ	06-Apr-2021	1012.40	1010.00	1023.00	998.00	999.00	1002.60	1010.48	7076	71.50	1085	4815	68.05
SOUTHBANK	EQ	06-Apr-2021	8.40	8.40	8.60	8.40	8.45	8.45	8.50	6113099	519.35	84272	1984318	32.46
SOUTHWEST	EQ	06-Apr-2021	50.20	47.75	50.65	47.75	49.85	49.90	49.84	59560	29.68	214	35342	59.34
SPAL	EQ	06-Apr-2021	152.45	152.65	155.00	146.55	148.00	149.05	150.96	37754	56.99	943	32088	84.99
SPANDANA	EQ	06-Apr-2021	608.25	612.00	615.00	610.00	612.00	611.05	612.96	11975	73.40	910	5911	49.36
SPARC	EQ	06-Apr-2021	158.60	157.50	163.00	156.40	161.60	162.00	160.79	646081	1038.82	9641	226210	35.01
SPECIALITY	EQ	06-Apr-2021	35.80	36.40	38.40	35.35	37.40	37.25	37.10	133424	49.50	1053	65595	49.16
SPENCERS	EQ	06-Apr-2021	70.75	71.70	72.40	70.65	71.20	71.05	71.26	208741	148.76	1826	115864	55.51
SPENTEX	BZ	06-Apr-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	6105	0.04	3	-	-
SPIC	EQ	06-Apr-2021	31.00	31.25	31.45	30.30	30.45	30.50	30.85	617566	190.50	2535	240010	38.86
SPICEJET	EQ	06-Apr-2021	68.75	68.75	69.80	68.10	69.50	69.40	69.23	2101377	1454.84	8500	979741	46.62
SPLIL	EQ	06-Apr-2021	33.85	34.85	36.30	33.85	34.90	34.45	34.79	15511	5.40	202	7652	49.33
SPMLINFRA	EQ	06-Apr-2021	9.75	10.10	10.10	9.70	9.90	9.95	9.98	23775	2.37	108	18816	79.14
SPTL	EQ	06-Apr-2021	3.45	3.45	3.50	3.30	3.40	3.40	3.40	1917019	65.23	812	1269270	66.21
SPYL	EQ	06-Apr-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.38	337523	1.29	176	196002	58.07
SREEL	EQ	06-Apr-2021	143.40	143.00	148.90	141.00	143.10	143.85	144.53	16877	24.39	458	8978	53.20
SREIBNPNCD	NL	06-Apr-2021	400.00	378.00	378.00	375.00	378.00	378.00	377.25	100	0.38	4	100	100.00
SREIBNPNCD	NU	06-Apr-2021	311.25	312.00	312.00	312.00	312.00	312.00	312.00	15	0.05	1	15	100.00
SREIBNPNCD	NX	06-Apr-2021	322.01	350.00	350.01	345.00	345.00	345.00	347.00	113	0.39	7	113	100.00
SREIBNPNCD	NY	06-Apr-2021	390.00	370.00	370.00	370.00	370.00	370.00	370.00	19	0.07	2	19	100.00
SREIBNPNCD	NZ	06-Apr-2021	360.35	360.00	360.00	360.00	360.00	360.00	360.00	1	0.00	1	1	100.00
SREIBNPNCD	Y8	06-Apr-2021	310.00	300.00	301.00	300.00	300.00	300.00	300.08	98	0.29	5	98	100.00
SREINFRA	EQ	06-Apr-2021	5.90	5.85	6.30	5.85	5.95	5.95	6.02	1658886	99.92	1241	785752	47.37
SRF	EQ	06-Apr-2021	5652.20	5668.00	6162.15	5611.15	6110.00	6111.65	5966.69	579329	34566.78	58421	142078	24.52
SRHHYPOLTD	EQ	06-Apr-2021	242.40	244.15	253.00	240.15	247.00	245.00	247.20	17295	42.75	685	8160	47.18
SRIPIPES	EQ	06-Apr-2021	171.40	172.60	175.50	169.30	175.00	174.90	173.10	51018	88.31	1473	27366	53.64
SRIRAM	SM	06-Apr-2021	15.50	15.60	16.10	15.60	16.10	16.10	15.85	12000	1.90	2	12000	100.00
SRPL	BE	06-Apr-2021	28.45	28.00	29.80	28.00	29.80	29.80	29.50	1522	0.45	15	-	-
SRTRANSFIN	EQ	06-Apr-2021	1420.15	1432.00	1459.00	1415.00	1439.55	1439.20	1443.42	1802336	26015.32	50483	364374	20.22
SRTRANSFIN	YB	06-Apr-2021	1015.00	1011.50	1011.50	1011.50	1011.50	1011.50	1011.50	1	0.01	1	1	100.00
SRTRANSFIN	YH	06-Apr-2021	1017.63	1020.00	1020.90	1016.00	1017.00	1017.00	1019.70	255	2.60	5	255	100.00
SRTRANSFIN	YI	06-Apr-2021	1021.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	9	0.09	1	9	100.00
SRTRANSFIN	YK	06-Apr-2021	1082.37	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
SRTRANSFIN	YL	06-Apr-2021	1087.41	1088.00	1090.99	1088.00	1090.99	1090.99	1089.34	210	2.29	8	210	100.00
SRTRANSFIN	YM	06-Apr-2021	1274.99	1298.00	1298.00	1275.00	1275.00	1275.00	1289.01	943	12.16	16	892	94.59
SRTRANSFIN	YN	06-Apr-2021	1300.00	1300.00	1302.00	1298.00	1298.50	1299.86	1300.43	1160	15.09	14	1160	100.00
SRTRANSFIN	YQ	06-Apr-2021	1044.00	1045.20	1045.20	1045.20	1045.20	1045.20	1045.20	100	1.05	1	100	100.00
SRTRANSFIN	YR	06-Apr-2021	1050.00	1050.00	1050.00	1049.00	1049.00	1049.00	1049.72	69	0.72	4	69	100.00
SRTRANSFIN	YV	06-Apr-2021	1015.99	1030.00	1030.00	1025.00	1025.00	1025.00	1027.50	20	0.21	4	20	100.00
SRTRANSFIN	YX	06-Apr-2021	1024.09	1017.90	1017.90	1017.15	1017.15	1017.15	1017.23	200	2.03	9	200	100.00
SRTRANSFIN	YY	06-Apr-2021	1040.00	1018.00	1030.00	1018.00	1030.00	1030.00	1021.00	100	1.02	4	75	75.00
SRTRANSFIN	Z2	06-Apr-2021	1223.15	1450.00	1450.00	1176.00	1250.00	1250.00	1274.75	4	0.05	4	1	25.00
SRTRANSFIN	Z8	06-Apr-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	125	1.34	6	125	100.00
SRTRANSFIN	ZA	06-Apr-2021	1150.00	1121.55	1121.55	1121.55	1121.55	1121.55	1121.55	100	1.12	1	100	100.00
SRTRANSFIN	ZK	06-Apr-2021	1060.01	1021.50	1021.50	1021.50	1021.50	1021.50	1021.50	10	0.10	1	10	100.00
SSINFRA	SM	06-Apr-2021	9.40	9.55	9.55	9.55	9.55	9.55	9.55	12000	1.15	1	12000	100.00
SSWL	EQ	06-Apr-2021	723.55	736.00	753.50	729.05	732.00	734.55	740.74	37716	279.38	2647	19278	51.11
STAR	EQ	06-Apr-2021	836.85	841.05	845.00	821.55	826.50	828.85	830.20	257667	2139.15	17366	75225	29.19
STARCEMENT	EQ	06-Apr-2021	96.75	97.10	97.30	95.50	97.00	96.30	96.28	113984	109.74	1763	54958	48.22
STARPAPER	EQ	06-Apr-2021	119.15	120.75	120.75	118.10	119.05	119.05	119.49	42481	50.76	942	14450	34.02
STCINDIA	EQ	06-Apr-2021	79.30	76.45	78.00	75.35	75.35	75.35	75.57	222026	167.80	1519	118454	53.35
STEELCITY	EQ	06-Apr-2021	36.80	37.80	37.80	35.40	35.70	35.80	36.21	17320	6.27	192	11482	66.29
STEELXIND	EQ	06-Apr-2021	65.35	66.80	66.80	62.20	63.25	63.05	63.85	169693	108.35	1413	122193	72.01
STEL	BE	06-Apr-2021	81.00	80.55	82.50	80.55	82.25	82.25	81.98	4894	4.01	44	-	-
STERTOOLS	EQ	06-Apr-2021	189.85	189.95	193.75	189.35	191.50	192.05	191.74	8500	16.30	370	5746	67.60
STLTECH	EQ	06-Apr-2021	207.00	208.00	213.00	205.85	211.00	211.15	210.21	381090	801.07	15676	226932	59.55
STOVEKRAFT	EQ	06-Apr-2021	482.05	481.90	491.35	472.00	481.00	485.05	481.32	157304	757.14	8068	48313	30.71
SUBEXLTD	EQ	06-Apr-2021	36.05	36.30	37.00	35.70	36.30	36.20	36.39	3257594	1185.42	9162	1374071	42.18
SUBROS	EQ	06-Apr-2021	321.30	322.95	325.00	311.90	316.90	316.55	319.69	29836	95.38	1395	10874	36.45
SUDARSCHEM	EQ	06-Apr-2021	515.25	518.95	533.55	515.30	525.40	526.85	523.44	138607	725.53	4531	74344	53.64
SUMEETINDS	BE	06-Apr-2021	5.10	5.35	5.35	5.25	5.35	5.30	5.35	273520	14.62	245	-	-
SUMICHEM	EQ	06-Apr-2021	282.05	281.65	290.05	281.10	285.00	285.25	286.63	400705	1148.55	7563	148853	37.15
SUMIT	EQ	06-Apr-2021	10.35	10.35	10.75	9.75	9.90	9.95	10.05	43914	4.41	129	31023	70.64
SUMMITSEC	EQ	06-Apr-2021	528.75	534.05	537.00	521.95	525.00	526.05	530.96	5325	28.27	703	1817	34.12
SUNCLAYLTD	EQ	06-Apr-2021	3099.90	3150.00	3344.95	3100.00	3204.00	3221.30	3231.43	2286	73.87	683	1376	60.19
SUNDARAM	EQ	06-Apr-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.26	154226	1.95	234	70179	45.50
SUNDARMFIN	EQ	06-Apr-2021	2577.70	2577.70	2592.50	2535.45	2545.00	2567.00	2565.04	18153	465.63	3327	5871	32.34
SUNDARMHLD	EQ	06-Apr-2021	78.00	79.85	80.35	75.25	79.75	79.55	78.92	103324	81.54	953	70335	68.07
SUNDRMBRAK	EQ	06-Apr-2021	347.00	353.00	353.00	340.05	348.85	346.90	349.35	4465	15.60	581	1783	39.93
SUNDRMFAST	EQ	06-Apr-2021	761.35	757.55	774.95	734.00	739.10	741.35	749.64	111847	838.45	8193	57310	51.24
SUNFLAG	EQ	06-Apr-2021	65.55	66.35	67.80	63.80	64.75	64.25	65.73	679378	446.57	5598	242354	35.67
SUNPHARMA	EQ	06-Apr-2021	608.80	608.75	621.90	603.50	619.45	620.45	616.27	7444994	45881.13	124243	1815130	24.38
SUNTECK	EQ	06-Apr-2021	275.65	278.10	287.75	277.15	283.00	283.05	283.63	396319	1124.08	12552	110723	27.94
SUNTV	EQ	06-Apr-2021	469.15	474.00	482.00	465.00	478.00	477.75	476.36	1622250	7727.75	30203	590542	36.40
SUPERHOUSE	EQ	06-Apr-2021	123.40	125.00	125.65	123.50	124.75	123.85	124.67	4300	5.36	81	3264	75.91
SUPERSPIN	EQ	06-Apr-2021	4.35	4.45	4.55	4.25	4.40	4.40	4.41	16419	0.72	72	12623	76.88
SUPPETRO	EQ	06-Apr-2021	423.75	425.90	463.85	425.90	460.00	459.25	447.56	325146	1455.23	11728	172897	53.18
SUPRAJIT	EQ	06-Apr-2021	283.75	285.00	289.95	282.20	285.20	285.85	287.05	87027	249.81	3961	49912	57.35
SUPREMEENG	EQ	06-Apr-2021	26.60	26.15	27.50	26.15	27.50	26.30	26.67	2997	0.80	39	1959	65.37
SUPREMEIND	EQ	06-Apr-2021	2009.05	2027.00	2028.00	1975.30	1980.00	1980.20	1985.46	26345	523.07	4033	15930	60.47
SURANASOL	BE	06-Apr-2021	8.80	8.90	9.20	8.60	9.10	8.95	8.91	13177	1.17	95	-	-
SURANAT&P	EQ	06-Apr-2021	4.10	4.20	4.20	4.00	4.20	4.10	4.12	17604	0.73	90	16018	90.99
SURYALAXMI	EQ	06-Apr-2021	30.70	31.35	31.80	30.50	30.50	31.25	30.86	4564	1.41	39	4190	91.81
SURYAROSNI	EQ	06-Apr-2021	352.50	352.50	365.00	343.75	355.00	353.10	357.00	154348	551.02	7927	51948	33.66
SURYODAY	EQ	06-Apr-2021	264.85	266.00	272.50	261.30	262.50	263.40	266.27	175457	467.19	5926	53452	30.46
SUTLEJTEX	EQ	06-Apr-2021	40.80	41.50	41.95	40.60	41.45	41.70	41.25	40868	16.86	349	22145	54.19
SUULD	BE	06-Apr-2021	198.75	198.75	208.50	195.90	200.00	203.55	207.68	106613	221.41	81	-	-
SUVEN	EQ	06-Apr-2021	80.45	80.90	81.70	76.50	78.35	78.90	79.34	665538	528.04	6724	280781	42.19
SUVENPHAR	EQ	06-Apr-2021	477.60	477.50	489.55	473.75	488.90	487.90	480.78	255813	1229.90	12239	169702	66.34
SUVIDHAA	BE	06-Apr-2021	94.65	89.95	89.95	89.95	89.95	89.95	89.95	663	0.60	40	-	-
SUZLON	EQ	06-Apr-2021	4.95	4.95	5.15	4.95	5.15	5.10	5.06	17131992	867.57	9596	7752077	45.25
SWANENERGY	EQ	06-Apr-2021	136.90	136.90	138.50	133.55	135.00	135.05	136.70	187028	255.66	6693	6166	3.30
SWARAJENG	EQ	06-Apr-2021	1313.75	1313.75	1334.95	1308.30	1331.00	1330.35	1327.72	3855	51.18	401	2536	65.78
SWELECTES	EQ	06-Apr-2021	199.80	204.90	204.95	197.15	197.60	198.15	199.22	13312	26.52	370	10336	77.64
SWSOLAR	EQ	06-Apr-2021	282.10	282.95	286.90	273.20	276.90	277.20	281.22	1437456	4042.36	14068	550807	38.32
SYMPHONY	EQ	06-Apr-2021	1275.60	1281.00	1281.00	1251.00	1259.00	1257.85	1266.85	20973	265.70	2606	10886	51.90
SYNCOM	BZ	06-Apr-2021	2.30	2.30	2.35	2.20	2.35	2.35	2.32	60834	1.41	98	-	-
SYNGENE	EQ	06-Apr-2021	564.95	569.40	569.40	556.65	559.70	559.55	562.84	354258	1993.92	15110	215484	60.83
TAINWALCHM	EQ	06-Apr-2021	58.25	58.25	59.90	57.60	57.80	57.90	58.74	6954	4.08	253	2354	33.85
TAJGVK	EQ	06-Apr-2021	111.30	115.95	115.95	111.25	113.65	112.85	112.46	43041	48.40	1262	18283	42.48
TAKE	EQ	06-Apr-2021	50.40	50.55	52.70	50.55	51.00	51.05	51.56	1656679	854.25	7986	463348	27.97
TALBROAUTO	EQ	06-Apr-2021	213.45	219.70	221.75	214.00	221.00	220.70	219.13	36196	79.32	1209	16650	46.00
TANLA	EQ	06-Apr-2021	896.95	920.00	923.90	889.95	906.05	911.45	908.06	211283	1918.58	8738	107497	50.88
TANTIACONS	BZ	06-Apr-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	625	0.02	1	-	-
TARACHAND	SM	06-Apr-2021	33.05	27.40	33.80	27.40	33.80	33.80	30.60	4000	1.22	2	0	0.00
TARC	EQ	06-Apr-2021	29.40	29.10	30.45	29.10	29.40	29.25	29.61	183499	54.34	941	98844	53.87
TARMAT	EQ	06-Apr-2021	48.05	50.00	50.00	47.10	48.25	48.55	48.45	28689	13.90	289	17125	59.69
TASTYBITE	EQ	06-Apr-2021	14339.45	14492.65	14550.00	14100.00	14200.00	14276.00	14354.29	780	111.96	500	319	40.90
TATACAPHSG	N2	06-Apr-2021	1040.00	1058.99	1058.99	1058.99	1058.99	1058.99	1058.99	25	0.26	1	25	100.00
TATACAPHSG	N4	06-Apr-2021	1035.35	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	3	100	100.00
TATACAPHSG	N8	06-Apr-2021	1045.36	1080.00	1081.00	1080.00	1080.99	1080.99	1080.60	134	1.45	3	134	100.00
TATACHEM	EQ	06-Apr-2021	761.75	772.00	815.00	760.40	810.90	809.10	799.02	12743464	101823.46	180620	1693444	13.29
TATACOFFEE	EQ	06-Apr-2021	121.10	121.15	126.00	119.65	125.00	124.90	123.59	3185010	3936.27	19360	599203	18.81
TATACOMM	EQ	06-Apr-2021	1112.55	1120.00	1137.00	1103.00	1113.00	1114.05	1118.25	290304	3246.33	12693	118374	40.78
TATACONSUM	EQ	06-Apr-2021	644.95	645.20	679.00	638.10	675.00	674.55	665.47	7636739	50819.84	118411	1442273	18.89
TATAELXSI	EQ	06-Apr-2021	2855.80	2889.00	2904.00	2847.75	2869.05	2876.75	2880.63	516047	14865.41	33668	127377	24.68
TATAINVEST	EQ	06-Apr-2021	1025.25	1034.95	1035.00	1014.00	1018.00	1022.30	1027.85	34502	354.63	3057	16863	48.88
TATAMETALI	EQ	06-Apr-2021	838.55	847.95	864.00	832.35	848.60	851.15	851.63	375879	3201.12	13246	94529	25.15
TATAMOTORS	EQ	06-Apr-2021	305.05	306.15	313.80	304.80	308.00	307.75	309.29	63031783	194950.30	313806	7675387	12.18
TATAMTRDVR	EQ	06-Apr-2021	131.15	132.30	134.95	131.00	133.00	132.80	133.05	2478179	3297.34	16708	1023387	41.30
TATAPOWER	EQ	06-Apr-2021	103.35	103.80	107.35	102.45	104.80	104.70	105.11	56713336	59611.88	129510	6879099	12.13
TATASTEEL	EQ	06-Apr-2021	867.75	875.50	882.50	858.15	861.55	862.85	869.06	20778920	180582.23	250646	3287853	15.82
TATASTLBSL	EQ	06-Apr-2021	55.70	56.30	56.90	55.10	55.45	55.50	55.93	9492311	5308.96	18397	2338782	24.64
TATASTLLP	EQ	06-Apr-2021	736.80	741.95	768.00	739.65	749.90	748.50	753.78	115215	868.47	3520	67109	58.25
TBZ	EQ	06-Apr-2021	64.55	65.10	66.00	64.05	64.70	64.70	64.95	58056	37.71	971	32832	56.55
TCFSL	NB	06-Apr-2021	1053.00	1053.00	1055.00	1053.00	1055.00	1054.79	1054.74	640	6.75	10	640	100.00
TCFSL	ND	06-Apr-2021	1101.99	1101.99	1105.10	1098.10	1104.99	1103.40	1101.44	997	10.98	28	891	89.37
TCFSL	NF	06-Apr-2021	1211.84	1199.99	1206.00	1199.99	1206.00	1206.00	1200.07	2016	24.19	28	2016	100.00
TCFSL	NH	06-Apr-2021	1065.00	1069.80	1070.00	1065.00	1065.15	1065.15	1069.30	390	4.17	7	300	76.92
TCFSL	NJ	06-Apr-2021	1080.00	1085.15	1085.15	1085.15	1085.15	1085.15	1085.15	100	1.09	1	100	100.00
TCI	EQ	06-Apr-2021	258.00	259.30	264.10	256.25	263.20	262.00	262.02	52578	137.76	2261	30090	57.23
TCIDEVELOP	EQ	06-Apr-2021	300.05	306.95	311.30	299.00	299.00	299.35	302.65	432	1.31	105	147	34.03
TCIEXP	EQ	06-Apr-2021	910.00	922.75	924.90	876.00	876.05	885.75	896.73	28335	254.09	3051	16639	58.72
TCIFINANCE	EQ	06-Apr-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	786	0.04	5	786	100.00
TCNSBRANDS	EQ	06-Apr-2021	498.85	496.00	509.80	495.00	499.50	499.05	500.72	24443	122.39	2360	10081	41.24
TCPLPACK	EQ	06-Apr-2021	420.00	420.95	428.00	415.85	417.50	422.35	423.20	9676	40.95	556	6327	65.39
TCS	EQ	06-Apr-2021	3238.90	3275.00	3275.00	3230.00	3266.50	3264.70	3254.36	2291562	74575.71	109190	834510	36.42
TDPOWERSYS	EQ	06-Apr-2021	152.80	157.00	157.00	152.30	155.10	156.00	154.99	12842	19.90	249	9916	77.22
TEAMLEASE	EQ	06-Apr-2021	3680.40	3720.00	3892.00	3681.00	3718.90	3710.00	3785.53	19473	737.16	5144	6657	34.19
TECHM	EQ	06-Apr-2021	997.70	1006.00	1008.00	988.55	992.00	991.35	998.14	2395572	23911.25	72684	1200526	50.11
TECHNOE	EQ	06-Apr-2021	318.30	316.75	322.00	305.90	309.00	308.65	318.18	1323786	4212.00	14512	817220	61.73
TEJASNET	EQ	06-Apr-2021	175.15	178.40	183.90	172.00	183.90	183.90	182.49	610086	1113.32	7277	218008	35.73
TEMBO	SM	06-Apr-2021	97.50	96.00	96.00	96.00	96.00	96.00	96.00	10000	9.60	1	10000	100.00
TERASOFT	EQ	06-Apr-2021	38.05	38.95	39.35	38.20	39.00	38.85	38.75	13898	5.39	219	6989	50.29
TEXINFRA	EQ	06-Apr-2021	73.70	74.00	74.00	71.50	72.00	71.90	72.41	83261	60.29	498	74973	90.05
TEXMOPIPES	EQ	06-Apr-2021	25.10	25.25	25.60	24.70	24.95	24.90	25.16	106844	26.88	581	53481	50.06
TEXRAIL	EQ	06-Apr-2021	27.00	27.35	27.40	26.75	26.80	26.85	27.04	291196	78.73	1244	188179	64.62
TFCILTD	EQ	06-Apr-2021	60.15	60.80	61.50	59.45	59.65	59.65	60.33	179884	108.52	1822	75661	42.06
TGBHOTELS	EQ	06-Apr-2021	4.35	4.50	4.55	4.35	4.45	4.50	4.48	18068	0.81	52	15630	86.51
THANGAMAYL	EQ	06-Apr-2021	595.15	582.55	603.25	582.55	589.95	589.55	594.29	5013	29.79	434	2423	48.33
THEINVEST	EQ	06-Apr-2021	90.00	93.25	93.30	89.85	91.90	91.45	91.42	2013	1.84	73	1275	63.34
THEJO	SM	06-Apr-2021	1200.00	1220.00	1325.00	1220.00	1298.00	1286.50	1280.10	2000	25.60	18	1500	75.00
THEMISMED	EQ	06-Apr-2021	301.40	308.65	308.70	299.30	308.70	306.90	304.29	2577	7.84	201	1799	69.81
THERMAX	EQ	06-Apr-2021	1291.00	1291.30	1314.95	1270.00	1270.00	1275.40	1291.30	16840	217.45	2540	6467	38.40
THIRUSUGAR	BZ	06-Apr-2021	6.30	6.35	6.35	6.35	6.35	6.35	6.35	2	0.00	1	-	-
THOMASCOOK	EQ	06-Apr-2021	47.40	48.50	48.50	45.60	46.45	46.25	46.80	375546	175.75	2204	219065	58.33
THOMASCOTT	BE	06-Apr-2021	7.40	7.40	7.40	7.25	7.35	7.35	7.35	110	0.01	3	-	-
THYROCARE	EQ	06-Apr-2021	1015.55	1027.00	1064.60	1002.25	1010.45	1011.20	1032.13	986304	10179.98	36660	200376	20.32
TI	EQ	06-Apr-2021	35.45	36.80	38.80	35.80	36.20	36.30	37.04	4259321	1577.75	15877	1757139	41.25
TIDEWATER	EQ	06-Apr-2021	4390.90	4371.25	4400.00	4340.00	4375.00	4364.45	4366.10	1119	48.86	343	657	58.71
TIIL	EQ	06-Apr-2021	392.75	394.05	403.00	385.05	388.35	389.15	391.70	14012	54.88	669	9280	66.23
TIINDIA	EQ	06-Apr-2021	1158.95	1155.00	1170.00	1139.70	1148.90	1148.15	1157.98	415517	4811.62	5818	397469	95.66
TIJARIA	BE	06-Apr-2021	6.75	6.85	6.85	6.45	6.45	6.50	6.54	4232	0.28	20	-	-
TIL	EQ	06-Apr-2021	159.60	161.25	163.80	158.15	159.00	159.60	160.10	5629	9.01	153	1909	33.91
TIMESGTY	EQ	06-Apr-2021	25.25	25.00	25.20	24.20	24.50	24.50	24.71	539	0.13	43	350	64.94
TIMETECHNO	EQ	06-Apr-2021	65.35	65.80	69.70	65.65	69.25	69.20	68.35	2393189	1635.69	17705	944589	39.47
TIMKEN	EQ	06-Apr-2021	1299.95	1300.00	1330.00	1276.70	1294.00	1293.55	1302.26	89297	1162.88	3388	77124	86.37
TINPLATE	EQ	06-Apr-2021	168.35	169.70	172.40	167.05	167.15	167.90	169.53	376406	638.13	7447	125503	33.34
TIPSINDLTD	BE	06-Apr-2021	514.50	519.95	540.00	495.00	508.40	511.85	527.44	11152	58.82	239	-	-
TIRUMALCHM	EQ	06-Apr-2021	87.45	87.55	91.15	86.80	87.75	88.15	88.51	700478	619.99	7388	290356	41.45
TIRUPATIFL	BE	06-Apr-2021	25.00	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	2	-	-
TITAN	EQ	06-Apr-2021	1535.00	1529.50	1548.00	1509.00	1535.00	1525.50	1528.82	1400544	21411.83	50947	351654	25.11
TMRVL	EQ	06-Apr-2021	12.50	12.70	13.00	12.35	12.80	12.75	12.73	38453	4.89	225	23626	61.44
TNPETRO	EQ	06-Apr-2021	50.75	51.15	52.85	50.65	51.35	51.20	51.86	700414	363.25	4900	241899	34.54
TNPL	EQ	06-Apr-2021	149.30	149.30	152.35	146.25	146.60	147.00	148.49	190607	283.04	2988	96526	50.64
TNTELE	BE	06-Apr-2021	5.00	5.15	5.25	4.75	4.80	4.75	4.97	38151	1.89	71	-	-
TOKYOPLAST	EQ	06-Apr-2021	70.00	70.60	71.80	70.10	70.10	70.25	70.45	5668	3.99	60	2926	51.62
TORNTPHARM	EQ	06-Apr-2021	2521.55	2534.90	2580.00	2522.05	2560.00	2562.90	2561.89	231587	5933.00	16204	53279	23.01
TORNTPOWER	EQ	06-Apr-2021	416.10	416.40	421.00	412.95	418.20	418.10	417.77	627560	2621.74	10327	246186	39.23
TOTAL	EQ	06-Apr-2021	43.45	44.60	44.90	43.05	44.40	44.40	44.00	12654	5.57	115	7582	59.92
TOUCHWOOD	BE	06-Apr-2021	119.00	121.40	121.40	114.50	114.50	114.50	115.72	1071	1.24	21	-	-
TPLPLASTEH	EQ	06-Apr-2021	153.60	153.65	175.05	152.40	162.95	163.25	167.20	45220	75.61	774	12219	27.02
TREEHOUSE	EQ	06-Apr-2021	8.60	9.05	9.05	7.90	8.30	8.30	8.59	105211	9.04	403	68595	65.20
TREJHARA	EQ	06-Apr-2021	31.35	32.70	32.70	30.25	30.80	30.80	31.15	112324	34.99	1987	5865	5.22
TRENT	EQ	06-Apr-2021	729.45	731.50	736.05	700.00	702.00	703.65	710.80	1267810	9011.62	45081	652424	51.46
TRF	EQ	06-Apr-2021	87.00	88.45	93.55	86.45	92.45	91.65	90.58	23947	21.69	615	16335	68.21
TRIDENT	EQ	06-Apr-2021	14.00	13.75	14.20	13.50	13.85	13.80	13.90	16729258	2324.59	25193	7287048	43.56
TRIGYN	EQ	06-Apr-2021	71.45	72.50	73.35	69.20	70.80	70.85	71.76	78163	56.09	825	50555	64.68
TRIL	EQ	06-Apr-2021	16.90	16.95	17.40	16.85	17.10	17.05	17.07	78758	13.44	344	40687	51.66
TRITURBINE	EQ	06-Apr-2021	100.50	101.00	102.90	100.95	101.50	101.40	101.42	43884	44.51	822	26562	60.53
TRIVENI	EQ	06-Apr-2021	81.40	81.40	84.50	81.40	83.75	83.55	83.77	201737	169.00	2361	92128	45.67
TTKHLTCARE	EQ	06-Apr-2021	497.35	495.10	501.00	490.10	499.00	495.35	496.77	972	4.83	119	672	69.14
TTKPRESTIG	EQ	06-Apr-2021	7294.15	7319.95	7344.60	7250.05	7301.30	7292.10	7295.01	4782	348.85	2352	3361	70.28
TTL	EQ	06-Apr-2021	46.75	46.15	49.50	46.15	48.20	48.05	48.00	11410	5.48	239	6860	60.12
TTML	BE	06-Apr-2021	13.45	13.05	13.60	12.95	13.00	13.05	13.20	1413939	186.67	3575	-	-
TV18BRDCST	EQ	06-Apr-2021	28.30	28.45	28.65	28.00	28.20	28.20	28.30	4536499	1284.00	5987	2075147	45.74
TVSELECT	BE	06-Apr-2021	137.00	137.25	143.45	137.00	140.00	139.15	140.25	26458	37.11	407	-	-
TVSMOTOR	EQ	06-Apr-2021	584.25	589.00	590.50	568.00	574.00	570.80	575.71	1462689	8420.90	25229	278419	19.03
TVSSRICHAK	EQ	06-Apr-2021	1789.90	1790.00	1793.25	1771.20	1771.20	1780.70	1781.05	11954	212.91	1167	9357	78.28
TVTODAY	EQ	06-Apr-2021	279.35	280.75	291.00	277.25	286.45	289.35	288.10	132992	383.15	2925	90111	67.76
TVVISION	EQ	06-Apr-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	14586	0.41	13	14586	100.00
TWL	EQ	06-Apr-2021	48.60	48.60	49.85	48.00	49.05	49.00	48.76	281047	137.03	2261	140141	49.86
UBL	EQ	06-Apr-2021	1150.05	1155.00	1170.00	1104.15	1114.00	1109.95	1129.08	1298479	14660.83	51622	411182	31.67
UCALFUEL	EQ	06-Apr-2021	142.15	143.00	144.70	140.60	143.00	142.00	142.54	37080	52.85	1985	12369	33.36
UCOBANK	EQ	06-Apr-2021	11.20	11.30	11.35	11.10	11.15	11.15	11.20	4120560	461.36	12799	1560874	37.88
UFLEX	EQ	06-Apr-2021	380.25	381.00	385.50	377.70	379.00	378.95	380.65	95287	362.71	4686	46538	48.84
UFO	EQ	06-Apr-2021	71.40	71.85	75.85	71.00	74.10	74.15	73.28	108605	79.59	1641	55254	50.88
UGARSUGAR	EQ	06-Apr-2021	16.75	17.00	17.00	16.60	16.75	16.80	16.81	88975	14.95	301	30288	34.04
UJAAS	BE	06-Apr-2021	2.65	2.65	2.65	2.55	2.60	2.60	2.60	288205	7.48	517	-	-
UJJIVAN	EQ	06-Apr-2021	214.60	214.00	219.00	212.65	218.25	217.10	216.66	462319	1001.65	6488	133972	28.98
UJJIVANSFB	EQ	06-Apr-2021	31.05	31.10	31.50	30.65	31.05	30.90	31.18	1224123	381.71	4336	514774	42.05
ULTRACEMCO	EQ	06-Apr-2021	6795.80	6810.30	6849.00	6707.20	6740.00	6736.65	6771.72	508328	34422.56	46869	243503	47.90
UMANGDAIRY	EQ	06-Apr-2021	57.15	58.45	58.45	57.05	57.85	57.35	57.62	6215	3.58	171	4472	71.95
UMESLTD	BE	06-Apr-2021	3.40	3.55	3.55	3.30	3.50	3.35	3.41	11385	0.39	52	-	-
UNICHEMLAB	EQ	06-Apr-2021	310.05	309.25	318.00	304.80	312.00	314.55	310.60	28314	87.94	1068	17096	60.38
UNIDT	EQ	06-Apr-2021	333.00	342.00	369.00	334.00	353.25	354.20	353.63	126007	445.60	4636	44238	35.11
UNIENTER	EQ	06-Apr-2021	84.85	85.15	86.45	84.15	85.85	85.75	85.08	7860	6.69	236	5385	68.51
UNIONBANK	EQ	06-Apr-2021	34.05	34.10	35.75	33.60	35.70	35.20	34.71	7730457	2683.42	23608	2526465	32.68
UNITECH	BZ	06-Apr-2021	1.65	1.65	1.70	1.60	1.65	1.65	1.62	3467239	56.05	822	-	-
UNITEDTEA	EQ	06-Apr-2021	301.70	299.90	302.95	296.40	300.60	299.50	299.28	623	1.86	58	281	45.10
UNITY	BZ	06-Apr-2021	0.85	0.80	0.90	0.80	0.85	0.80	0.82	1604	0.01	14	-	-
UNIVASTU	BE	06-Apr-2021	39.00	39.50	39.50	38.10	39.30	38.85	39.00	1732	0.68	23	-	-
UNIVCABLES	EQ	06-Apr-2021	136.10	137.45	140.00	136.10	137.40	137.90	138.48	10219	14.15	251	6114	59.83
UNIVPHOTO	EQ	06-Apr-2021	169.10	173.45	179.00	170.70	170.75	171.00	172.76	3083	5.33	97	2629	85.27
UPL	EQ	06-Apr-2021	646.25	648.00	668.85	645.00	661.00	661.35	659.38	7227685	47658.09	93898	660513	9.14
URJA	BE	06-Apr-2021	6.50	6.45	6.50	6.30	6.40	6.40	6.39	1101365	70.35	4351	-	-
URJAPP	X1	06-Apr-2021	2.00	2.10	2.10	1.95	2.05	2.05	1.99	33528	0.67	71	27715	82.66
USHAMART	EQ	06-Apr-2021	36.85	37.00	41.90	36.25	40.30	39.85	39.55	12389642	4900.28	27220	3441209	27.77
UTIAMC	EQ	06-Apr-2021	567.50	565.00	578.40	565.00	570.50	571.75	571.92	165454	946.27	11253	108915	65.83
UTIBANKETF	EQ	06-Apr-2021	32.89	32.90	39.80	32.30	32.50	32.63	33.74	9707	3.28	183	8838	91.05
UTINEXT50	EQ	06-Apr-2021	36.50	35.31	38.00	35.20	36.00	36.04	36.87	92909	34.26	396	55072	59.28
UTINIFTETF	EQ	06-Apr-2021	1531.18	1540.00	1570.00	1498.90	1526.65	1526.65	1528.05	387	5.91	71	248	64.08
UTISENSETF	EQ	06-Apr-2021	514.34	520.00	523.99	510.51	520.83	515.73	516.72	336	1.74	51	323	96.13
UTISXN50	EQ	06-Apr-2021	39.49	39.30	41.20	38.82	39.95	39.55	39.46	495	0.20	52	214	43.23
UTTAMSTL	BE	06-Apr-2021	7.10	7.00	7.35	6.80	7.15	7.25	7.03	113990	8.02	176	-	-
UTTAMSUGAR	EQ	06-Apr-2021	89.55	91.00	91.00	89.30	90.35	90.15	90.20	22425	20.23	262	8209	36.61
V2RETAIL	EQ	06-Apr-2021	137.10	141.95	141.95	130.75	131.75	131.75	135.13	44918	60.70	1267	30078	66.96
VADILALIND	EQ	06-Apr-2021	907.75	918.00	928.95	899.05	906.00	906.20	909.44	4590	41.74	616	2395	52.18
VAIBHAVGBL	EQ	06-Apr-2021	4020.30	3981.00	4060.00	3930.00	3955.00	3962.65	3991.47	20419	815.02	5813	11609	56.85
VAISHALI	BE	06-Apr-2021	33.90	33.90	35.00	33.55	34.50	34.70	34.41	17041	5.86	137	-	-
VAKRANGEE	EQ	06-Apr-2021	59.90	60.35	62.00	59.50	61.80	61.70	60.70	4284405	2600.73	7229	2806241	65.50
VALIANTORG	EQ	06-Apr-2021	1256.40	1256.45	1335.00	1238.65	1293.05	1296.20	1303.59	61475	801.38	4465	36286	59.03
VARDHACRLC	EQ	06-Apr-2021	36.75	37.20	37.35	36.35	36.50	36.50	36.61	16467	6.03	182	8937	54.27
VARDMNPOLY	EQ	06-Apr-2021	16.25	16.60	16.60	15.55	15.85	15.70	15.87	49954	7.93	339	27468	54.99
VARROC	EQ	06-Apr-2021	379.05	384.40	384.40	377.20	378.85	378.75	380.11	61161	232.48	4425	34088	55.73
VASA	SM	06-Apr-2021	5.45	5.20	5.20	5.20	5.20	5.20	5.20	4000	0.21	1	4000	100.00
VASCONEQ	EQ	06-Apr-2021	17.85	18.25	18.40	17.65	18.40	18.10	18.01	139663	25.16	399	95011	68.03
VASWANI	EQ	06-Apr-2021	9.25	9.55	9.70	9.20	9.25	9.30	9.51	22527	2.14	84	18163	80.63
VBL	EQ	06-Apr-2021	975.45	998.80	998.80	978.00	985.90	982.65	987.02	102489	1011.59	8142	47311	46.16
VCL	SM	06-Apr-2021	43.95	44.75	44.95	43.90	44.95	44.95	44.49	30000	13.35	5	24000	80.00
VEDL	EQ	06-Apr-2021	231.75	232.70	233.90	231.45	233.80	233.55	233.01	17652029	41130.69	50652	9799993	55.52
VENKEYS	EQ	06-Apr-2021	1565.45	1576.00	1586.10	1555.45	1569.70	1564.70	1568.70	27510	431.55	2985	7695	27.97
VENUSREM	EQ	06-Apr-2021	298.20	301.00	307.00	290.00	296.00	297.10	302.46	68452	207.04	1415	47338	69.16
VERA	SM	06-Apr-2021	30.75	29.25	29.40	29.25	29.40	29.40	29.36	18000	5.28	3	18000	100.00
VERTOZ	EQ	06-Apr-2021	271.65	270.65	281.65	270.65	272.70	272.40	274.32	122345	335.61	2963	52995	43.32
VESUVIUS	EQ	06-Apr-2021	982.40	993.70	1000.00	980.00	998.80	994.80	991.74	13480	133.69	1517	5911	43.85
VETO	EQ	06-Apr-2021	121.30	123.45	127.35	121.00	127.35	127.35	126.88	61462	77.98	277	47909	77.95
VF9RD	MF	06-Apr-2021	10.00	11.00	11.00	11.00	11.00	11.00	11.00	1000	0.11	2	1000	100.00
VGUARD	EQ	06-Apr-2021	250.15	250.00	251.45	244.00	246.50	245.55	247.07	444526	1098.28	10835	126441	28.44
VHL	EQ	06-Apr-2021	1750.65	1788.05	1788.05	1750.00	1750.00	1755.70	1765.60	407	7.19	171	103	25.31
VICEROY	BE	06-Apr-2021	2.20	2.15	2.30	2.15	2.30	2.25	2.26	45636	1.03	35	-	-
VIDEOIND	BZ	06-Apr-2021	4.35	4.30	4.55	4.30	4.50	4.45	4.49	171914	7.71	205	-	-
VIDHIING	EQ	06-Apr-2021	199.45	199.50	209.00	199.50	203.00	202.70	204.72	130130	266.40	5018	56328	43.29
VIJIFIN	EQ	06-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.67	61519	0.41	85	32591	52.98
VIKASECO	EQ	06-Apr-2021	2.25	2.20	2.20	2.15	2.15	2.15	2.15	3774232	81.16	813	2642890	70.02
VIKASMCORP	EQ	06-Apr-2021	3.05	3.05	3.10	3.00	3.10	3.05	3.05	1967594	60.06	1939	1086311	55.21
VIKASPROP	EQ	06-Apr-2021	2.35	2.40	2.40	2.25	2.40	2.35	2.34	859952	20.16	603	465287	54.11
VIKASWSP	EQ	06-Apr-2021	5.75	5.65	5.65	5.50	5.50	5.50	5.50	174335	9.59	181	134296	77.03
VIMTALABS	EQ	06-Apr-2021	160.70	161.00	167.50	160.55	167.50	164.45	163.58	175424	286.97	1099	153047	87.24
VINATIORGA	EQ	06-Apr-2021	1388.95	1401.50	1458.00	1388.00	1435.00	1431.15	1436.70	184036	2644.04	9851	65265	35.46
VINDHYATEL	EQ	06-Apr-2021	810.40	814.30	828.35	807.40	815.40	817.45	819.93	8039	65.91	648	4073	50.67
VINYLINDIA	EQ	06-Apr-2021	117.10	118.00	120.50	116.60	119.00	119.10	118.81	80129	95.20	1406	32097	40.06
VIPCLOTHNG	BE	06-Apr-2021	13.30	12.65	13.50	12.65	13.20	12.95	12.88	94879	12.22	224	-	-
VIPIND	EQ	06-Apr-2021	342.20	345.00	348.80	340.00	345.00	343.40	343.02	237563	814.89	8253	108673	45.74
VIPULLTD	BE	06-Apr-2021	29.50	29.50	30.95	28.20	30.80	30.10	30.09	20108	6.05	91	-	-
VISAKAIND	EQ	06-Apr-2021	463.80	468.80	492.00	462.00	492.00	483.10	477.98	47228	225.74	2140	29724	62.94
VISASTEEL	EQ	06-Apr-2021	6.75	6.75	6.90	6.60	6.70	6.65	6.73	21588	1.45	103	15810	73.24
VISHAL	EQ	06-Apr-2021	59.95	58.80	58.80	58.80	58.80	58.80	58.80	10036	5.90	76	10036	100.00
VISHNU	EQ	06-Apr-2021	310.50	313.50	326.00	312.00	326.00	325.85	320.51	55905	179.18	1527	32949	58.94
VISHWARAJ	EQ	06-Apr-2021	120.95	122.00	123.85	114.00	115.75	116.60	118.46	34757	41.17	983	14352	41.29
VIVIDHA	BE	06-Apr-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.74	456150	3.36	171	-	-
VIVIMEDLAB	EQ	06-Apr-2021	17.15	17.50	17.50	17.10	17.35	17.25	17.27	212185	36.65	746	132390	62.39
VLSFINANCE	EQ	06-Apr-2021	80.50	79.10	83.50	79.10	81.50	81.60	82.15	31880	26.19	567	17926	56.23
VMART	EQ	06-Apr-2021	2794.80	2835.00	2840.00	2760.00	2765.00	2771.05	2790.55	10966	306.01	2631	5733	52.28
VOLTAMP	EQ	06-Apr-2021	1056.35	1069.00	1081.55	1050.55	1057.55	1058.25	1065.75	8015	85.42	1338	4395	54.83
VOLTAS	EQ	06-Apr-2021	976.70	981.00	985.65	964.05	977.80	974.75	975.85	1757333	17148.85	51700	740806	42.16
VRLLOG	EQ	06-Apr-2021	224.85	224.85	229.10	221.00	225.00	225.30	226.29	63555	143.82	1699	20757	32.66
VSCL	SM	06-Apr-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	3000	0.40	1	3000	100.00
VSSL	EQ	06-Apr-2021	136.50	136.45	143.30	134.05	138.00	137.20	137.99	512510	707.19	3444	354279	69.13
VSTIND	EQ	06-Apr-2021	3297.15	3329.70	3410.00	3310.10	3393.00	3375.80	3371.36	5140	173.29	1174	2160	42.02
VSTTILLERS	EQ	06-Apr-2021	1822.75	1850.00	1850.00	1813.20	1835.00	1832.00	1832.04	6013	110.16	1362	2680	44.57
VTL	EQ	06-Apr-2021	1196.50	1202.50	1253.95	1191.45	1219.00	1205.95	1201.28	269302	3235.07	4926	175599	65.21
WABAG	EQ	06-Apr-2021	244.40	246.35	247.65	240.50	242.65	242.70	243.49	298940	727.90	7490	120280	40.24
WABCOINDIA	EQ	06-Apr-2021	6324.50	6373.00	6398.00	6251.50	6260.00	6257.15	6276.94	6072	381.14	2197	2740	45.13
WALCHANNAG	EQ	06-Apr-2021	62.40	62.65	64.15	61.50	63.35	62.70	63.04	362324	228.41	6912	68699	18.96
WANBURY	BE	06-Apr-2021	85.20	85.90	89.45	83.10	89.45	89.45	88.53	52164	46.18	129	-	-
WATERBASE	EQ	06-Apr-2021	102.50	103.00	104.35	101.55	103.00	103.05	102.96	86850	89.42	2562	25233	29.05
WEALTH	EQ	06-Apr-2021	127.15	131.05	133.50	124.55	133.50	133.50	129.76	495	0.64	38	253	51.11
WEBELSOLAR	EQ	06-Apr-2021	43.25	43.00	43.95	43.00	43.25	43.25	43.26	53021	22.94	280	32899	62.05
WEIZMANIND	EQ	06-Apr-2021	43.60	45.60	45.60	43.00	43.90	44.00	44.49	2935	1.31	46	1755	59.80
WELCORP	EQ	06-Apr-2021	138.60	139.00	144.40	137.15	143.20	143.15	142.10	1746397	2481.63	11800	881169	50.46
WELENT	EQ	06-Apr-2021	110.85	111.85	111.85	109.00	110.05	109.90	110.39	162707	179.62	2240	85125	52.32
WELINV	EQ	06-Apr-2021	392.90	409.20	409.20	385.25	390.00	389.55	396.28	755	2.99	81	220	29.14
WELSPUNIND	EQ	06-Apr-2021	83.15	82.65	83.90	80.55	81.90	81.35	81.78	793868	649.23	6602	378311	47.65
WENDT	EQ	06-Apr-2021	3144.90	3164.20	3200.05	3159.95	3200.05	3191.50	3181.69	143	4.55	65	81	56.64
WESTLIFE	EQ	06-Apr-2021	439.70	431.05	436.90	417.65	420.55	422.30	424.58	515897	2190.40	15553	314187	60.90
WHEELS	EQ	06-Apr-2021	454.15	456.45	457.90	446.05	449.50	448.30	451.90	20190	91.24	1473	13265	65.70
WHIRLPOOL	EQ	06-Apr-2021	2189.50	2208.85	2208.85	2179.00	2189.00	2186.55	2195.05	131557	2887.74	8156	106956	81.30
WILLAMAGOR	EQ	06-Apr-2021	19.35	18.90	19.55	18.60	19.50	19.35	19.35	5254	1.02	62	2897	55.14
WINDMACHIN	EQ	06-Apr-2021	31.65	31.65	32.00	30.50	30.50	30.75	31.22	139528	43.56	308	84128	60.29
WIPL	BE	06-Apr-2021	60.00	59.90	59.90	58.00	59.80	59.80	58.92	204	0.12	3	-	-
WIPRO	EQ	06-Apr-2021	425.45	427.95	428.90	422.35	426.80	427.15	425.99	8320520	35444.24	84993	2112688	25.39
WOCKPHARMA	EQ	06-Apr-2021	438.10	442.80	472.95	438.00	460.95	459.75	456.39	1307087	5965.40	32808	239243	18.30
WONDERLA	EQ	06-Apr-2021	193.85	192.55	195.95	191.65	193.80	193.40	193.93	29254	56.73	982	14940	51.07
WORTH	EQ	06-Apr-2021	49.40	48.95	50.70	48.95	50.00	49.55	49.77	4057	2.02	38	1501	37.00
WSI	EQ	06-Apr-2021	7.15	7.50	7.50	7.50	7.50	7.50	7.50	1189	0.09	10	1189	100.00
WSTCSTPAPR	EQ	06-Apr-2021	236.50	237.00	242.00	232.65	233.50	233.55	236.96	117528	278.50	4281	61690	52.49
XCHANGING	EQ	06-Apr-2021	67.10	68.40	69.30	66.85	69.10	68.45	68.38	63849	43.66	926	39948	62.57
XELPMOC	EQ	06-Apr-2021	273.45	276.45	280.15	269.40	271.30	273.05	274.26	23577	64.66	4361	11700	49.62
XPROINDIA	EQ	06-Apr-2021	72.90	69.35	75.80	69.30	73.20	72.55	70.27	73628	51.74	344	56318	76.49
YAARII	EQ	06-Apr-2021	108.35	106.10	113.75	103.70	113.75	110.85	107.98	706475	762.85	9291	286259	40.52
YESBANK	EQ	06-Apr-2021	15.50	15.65	15.85	15.50	15.65	15.60	15.65	59808985	9359.12	50488	21775100	36.41
ZEEL	EQ	06-Apr-2021	202.15	202.25	204.50	198.60	200.30	199.90	201.42	8767242	17658.76	43324	2262594	25.81
ZEEL	P2	06-Apr-2021	1.90	1.85	1.95	1.85	1.90	1.90	1.92	3844	0.07	18	3832	99.69
ZEELEARN	EQ	06-Apr-2021	10.45	10.50	10.75	10.25	10.50	10.35	10.48	614196	64.34	1049	357843	58.26
ZEEMEDIA	EQ	06-Apr-2021	6.40	6.35	6.65	6.35	6.45	6.45	6.47	1684870	108.94	2355	1010581	59.98
ZENITHEXPO	EQ	06-Apr-2021	66.60	66.60	66.60	64.55	64.55	64.95	65.28	759	0.50	39	441	58.10
ZENITHSTL	BE	06-Apr-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.71	37229	0.26	60	-	-
ZENSARTECH	EQ	06-Apr-2021	273.95	275.75	275.75	270.25	273.00	272.90	273.61	146761	401.56	4170	85183	58.04
ZENTEC	EQ	06-Apr-2021	77.90	78.00	79.80	78.00	78.50	78.30	78.60	66307	52.12	1204	37463	56.50
ZODIAC	SM	06-Apr-2021	13.50	14.15	14.15	14.15	14.15	14.15	14.15	4000	0.57	1	4000	100.00
ZODIACLOTH	EQ	06-Apr-2021	93.55	93.20	95.70	93.20	94.60	94.65	94.78	57359	54.36	628	39691	69.20
ZODJRDMKJ	EQ	06-Apr-2021	25.25	24.75	26.30	24.00	24.25	24.95	25.29	1991	0.50	215	563	28.28
ZOTA	EQ	06-Apr-2021	142.05	142.25	159.90	140.35	153.00	153.80	152.38	92029	140.23	1290	35043	38.08
ZUARI	EQ	06-Apr-2021	88.95	91.80	94.80	89.30	91.00	91.50	92.14	77164	71.10	1025	41936	54.35
ZUARIGLOB	BE	06-Apr-2021	83.50	80.50	84.85	80.50	82.50	82.95	81.85	18535	15.17	173	-	-
ZYDUSWELL	EQ	06-Apr-2021	2011.20	2020.00	2090.00	2020.00	2070.00	2075.15	2055.07	53684	1103.24	9592	16671	31.05