nse-sec-bhavdata-full-2021-04-27.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	27-Apr-2021	36.10	36.45	37.40	36.05	37.15	37.15	36.90	74870	27.63	687	53673	71.69
21STCENMGM	EQ	27-Apr-2021	12.10	11.90	12.30	11.90	12.30	12.10	11.94	4465	0.53	91	2830	63.38
3IINFOTECH	EQ	27-Apr-2021	7.15	7.50	7.50	7.35	7.50	7.50	7.48	10429016	780.05	3090	6759871	64.82
3MINDIA	EQ	27-Apr-2021	26181.15	26400.15	26476.85	25360.30	25460.00	25505.30	25773.08	5262	1356.18	3375	2477	47.07
3PLAND	EQ	27-Apr-2021	9.95	11.00	11.00	10.00	10.15	10.10	10.26	18598	1.91	175	13028	70.05
5PAISA	EQ	27-Apr-2021	355.90	358.60	385.00	352.60	373.05	374.95	374.69	116201	435.39	3342	50443	43.41
622GS2035	GS	27-Apr-2021	94.00	98.70	98.70	98.70	98.70	98.70	98.70	200	0.20	2	200	100.00
63MOONS	BE	27-Apr-2021	92.45	93.90	93.90	89.00	89.45	89.45	90.36	110715	100.05	915	-	-
667GS2050	GS	27-Apr-2021	105.00	103.00	103.00	103.00	103.00	103.00	103.00	300	0.31	14	300	100.00
716GS2050	GS	27-Apr-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	122	0.14	5	122	100.00
719GS2060	GS	27-Apr-2021	113.00	114.00	114.00	112.00	112.00	112.00	112.51	51	0.06	12	51	100.00
772GS2049	GS	27-Apr-2021	120.00	120.00	120.00	119.50	119.50	119.50	120.00	101	0.12	3	101	100.00
A2ZINFRA	EQ	27-Apr-2021	3.75	3.85	3.85	3.75	3.85	3.80	3.82	424463	16.21	344	355918	83.85
AAATECH	SM	27-Apr-2021	42.25	42.25	42.25	42.25	42.25	42.25	42.25	3000	1.27	1	3000	100.00
AAKASH	EQ	27-Apr-2021	141.90	137.55	143.00	137.55	141.90	141.90	139.54	22268	31.07	186	8332	37.42
AARON	EQ	27-Apr-2021	53.50	53.95	54.85	51.45	53.90	53.70	53.61	3688	1.98	112	2383	64.61
AARTIDRUGS	EQ	27-Apr-2021	715.60	725.00	733.00	718.00	723.00	723.15	724.37	362213	2623.78	12318	94430	26.07
AARTIIND	EQ	27-Apr-2021	1492.05	1480.00	1582.00	1478.60	1577.00	1562.90	1538.06	1040243	15999.56	47036	359705	34.58
AARTISURF	EQ	27-Apr-2021	1427.95	1435.00	1450.00	1415.10	1433.00	1422.70	1433.88	19023	272.77	2119	10401	54.68
AARVEEDEN	BE	27-Apr-2021	20.00	20.40	21.00	20.10	21.00	21.00	20.70	11279	2.34	82	-	-
AARVI	EQ	27-Apr-2021	48.45	49.80	49.80	48.05	48.05	48.45	48.85	10812	5.28	178	4018	37.16
AAVAS	EQ	27-Apr-2021	2235.90	2259.00	2290.00	2205.00	2260.05	2277.10	2215.47	183672	4069.20	4875	165058	89.87
ABAN	EQ	27-Apr-2021	29.00	29.30	30.20	29.00	29.40	29.45	29.51	46236	13.64	760	31643	68.44
ABB	EQ	27-Apr-2021	1369.10	1378.00	1401.90	1375.20	1383.00	1384.35	1391.23	444609	6185.53	30430	170288	38.30
ABBOTINDIA	EQ	27-Apr-2021	15052.85	15090.85	15222.75	15016.25	15200.00	15202.60	15149.12	6733	1019.99	2164	4309	64.00
ABCAPITAL	EQ	27-Apr-2021	113.05	113.90	121.60	113.50	117.80	118.45	118.02	5325076	6284.55	33970	1789368	33.60
ABFRL	EQ	27-Apr-2021	173.60	174.05	183.90	174.05	180.90	180.95	180.82	2842615	5139.97	27613	1066076	37.50
ABFRLPP1	E1	27-Apr-2021	139.50	140.05	152.00	140.05	147.60	148.70	147.84	11184	16.53	457	8284	74.07
ABMINTLTD	EQ	27-Apr-2021	49.40	49.40	51.00	47.35	50.50	49.05	49.30	257	0.13	14	248	96.50
ABSLBANETF	EQ	27-Apr-2021	321.26	319.00	324.90	319.00	324.90	324.75	322.56	394	1.27	23	378	95.94
ABSLNN50ET	EQ	27-Apr-2021	350.00	339.50	356.55	339.50	351.99	351.99	352.56	84	0.30	15	46	54.76
ABSLRIF6RG	MF	27-Apr-2021	8.14	8.28	8.28	8.28	8.28	8.28	8.28	75	0.01	2	75	100.00
ACC	EQ	27-Apr-2021	1844.75	1845.35	1867.45	1836.30	1857.00	1859.75	1855.57	908739	16862.29	37022	191043	21.02
ACCELYA	EQ	27-Apr-2021	858.35	862.60	880.00	862.10	866.00	866.10	866.19	1739	15.06	262	1237	71.13
ACCURACY	EQ	27-Apr-2021	58.85	60.80	60.80	59.70	60.00	60.15	60.10	967	0.58	34	869	89.87
ACE	EQ	27-Apr-2021	147.70	148.50	149.65	146.85	148.00	148.10	148.59	120226	178.64	1576	64983	54.05
ACRYSIL	EQ	27-Apr-2021	314.00	317.00	337.00	316.65	332.55	332.85	328.62	107649	353.75	3241	60817	56.50
ADANIENT	EQ	27-Apr-2021	1173.35	1184.70	1213.50	1181.00	1191.80	1191.15	1197.51	7109421	85136.23	118607	1460912	20.55
ADANIGREEN	EQ	27-Apr-2021	1049.25	1064.00	1064.00	1044.05	1056.20	1054.60	1053.23	204814	2157.16	14813	115573	56.43
ADANIPORTS	EQ	27-Apr-2021	730.75	735.00	757.50	727.35	748.60	749.15	747.67	20573107	153819.13	236896	1779639	8.65
ADANIPOWER	EQ	27-Apr-2021	87.75	88.30	90.75	87.75	90.30	90.00	89.46	8916372	7976.95	41162	3780664	42.40
ADANITRANS	EQ	27-Apr-2021	1055.20	1054.00	1064.80	1035.00	1040.00	1044.10	1053.33	392365	4132.90	16201	193656	49.36
ADFFOODS	EQ	27-Apr-2021	905.65	900.00	955.00	896.00	942.10	946.45	929.24	42945	399.06	2406	20673	48.14
ADHUNIKIND	EQ	27-Apr-2021	21.80	21.80	22.90	21.80	22.70	22.60	22.52	36245	8.16	250	23388	64.53
ADL	BE	27-Apr-2021	29.00	28.00	29.00	27.55	29.00	29.00	28.05	763	0.21	21	-	-
ADORWELD	EQ	27-Apr-2021	361.75	363.30	369.15	359.70	361.40	364.70	365.72	8246	30.16	526	5634	68.32
ADROITINFO	EQ	27-Apr-2021	7.75	7.40	8.10	7.40	8.10	8.10	7.52	47157	3.55	20	47157	100.00
ADSL	EQ	27-Apr-2021	47.40	48.35	48.45	46.90	47.25	47.30	47.53	77927	37.04	792	52499	67.37
ADVANIHOTR	EQ	27-Apr-2021	52.15	52.55	54.15	52.55	54.10	54.10	53.44	3816	2.04	100	2954	77.41
ADVENZYMES	EQ	27-Apr-2021	380.35	381.70	390.00	376.70	388.00	385.90	384.41	178151	684.84	6606	74211	41.66
AEGISCHEM	EQ	27-Apr-2021	286.00	287.00	293.45	286.95	290.35	290.80	291.06	171861	500.22	4104	106411	61.92
AFFLE	EQ	27-Apr-2021	5630.05	5688.00	5860.00	5601.00	5655.00	5661.40	5740.27	154904	8891.91	32357	61842	39.92
AGARIND	EQ	27-Apr-2021	149.70	153.95	154.05	149.05	152.15	153.45	152.49	10401	15.86	173	8914	85.70
AGCNET	EQ	27-Apr-2021	1697.40	1750.00	1750.00	1656.10	1660.00	1667.50	1686.34	13742	231.74	611	10792	78.53
AGRITECH	EQ	27-Apr-2021	34.15	33.70	35.35	33.25	33.55	33.65	34.03	22498	7.66	229	18209	80.94
AGROPHOS	EQ	27-Apr-2021	11.50	11.20	11.75	11.20	11.60	11.60	11.66	20626	2.41	125	17725	85.94
AHLADA	EQ	27-Apr-2021	100.85	98.35	105.00	96.10	103.85	101.55	100.14	3817	3.82	80	2792	73.15
AHLEAST	EQ	27-Apr-2021	147.75	148.70	148.90	145.05	145.05	146.20	147.18	3873	5.70	88	2660	68.68
AHLUCONT	EQ	27-Apr-2021	289.20	290.90	293.00	286.25	289.00	289.45	288.54	9700	27.99	197	6396	65.94
AHLWEST	EQ	27-Apr-2021	205.95	205.75	218.90	201.75	207.00	209.00	210.68	7904	16.65	842	4171	52.77
AIAENG	EQ	27-Apr-2021	1900.40	1909.95	1945.00	1881.40	1895.50	1905.65	1921.79	17901	344.02	5594	7377	41.21
AIRAN	EQ	27-Apr-2021	16.45	16.65	16.65	15.90	16.15	16.00	16.20	34759	5.63	315	15364	44.20
AISL	SM	27-Apr-2021	39.50	39.70	39.80	38.65	39.80	39.80	39.37	21600	8.50	15	1200	5.56
AJANTPHARM	EQ	27-Apr-2021	1802.50	1799.10	1836.00	1793.50	1828.95	1828.35	1814.98	96088	1743.97	14448	41274	42.95
AJMERA	EQ	27-Apr-2021	113.55	113.55	114.65	112.50	113.70	113.50	113.62	22170	25.19	602	10850	48.94
AJOONI	SM	27-Apr-2021	32.00	31.00	33.60	31.00	33.60	33.60	31.98	182204	58.27	23	173316	95.12
AKASH	EQ	27-Apr-2021	195.60	197.30	199.30	182.00	185.00	188.40	192.73	40964	78.95	790	30882	75.39
AKG	EQ	27-Apr-2021	31.00	29.45	29.45	29.45	29.45	29.45	29.45	8826	2.60	37	8826	100.00
AKSHARCHEM	EQ	27-Apr-2021	238.50	245.00	252.40	238.45	245.85	245.50	245.80	30963	76.11	1220	15866	51.24
AKSHOPTFBR	EQ	27-Apr-2021	6.10	6.10	6.20	6.00	6.10	6.05	6.12	170397	10.42	311	131983	77.46
AKZOINDIA	EQ	27-Apr-2021	2214.35	2215.00	2278.95	2215.00	2234.00	2229.10	2232.68	22928	511.91	1841	14965	65.27
ALANKIT	EQ	27-Apr-2021	14.15	14.45	14.45	13.85	14.00	13.95	14.13	151693	21.43	586	127973	84.36
ALBERTDAVD	EQ	27-Apr-2021	449.15	449.00	454.35	441.00	441.00	443.00	447.19	16881	75.49	1241	10274	60.86
ALEMBICLTD	EQ	27-Apr-2021	112.25	113.00	114.40	110.70	111.30	111.40	112.52	937341	1054.66	8847	342083	36.50
ALICON	EQ	27-Apr-2021	432.80	445.00	449.00	420.00	447.00	445.25	437.09	6634	29.00	507	3932	59.27
ALKALI	EQ	27-Apr-2021	53.65	53.25	58.00	53.20	57.00	56.05	55.89	78199	43.70	1383	35592	45.51
ALKEM	EQ	27-Apr-2021	2797.90	2795.00	2801.90	2756.00	2771.95	2769.60	2774.68	80963	2246.46	8989	36972	45.67
ALKYLAMINE	EQ	27-Apr-2021	6779.95	7009.45	8135.90	7009.45	8135.90	8135.90	7672.41	829261	63624.33	116250	103808	12.52
ALLCARGO	EQ	27-Apr-2021	122.70	122.25	123.85	122.25	123.10	123.35	123.37	43112	53.19	1098	24736	57.38
ALLSEC	EQ	27-Apr-2021	318.05	316.25	319.15	314.10	316.25	317.60	315.82	4850	15.32	244	2905	59.90
ALMONDZ	EQ	27-Apr-2021	26.40	27.30	27.30	26.50	26.50	27.10	27.15	696	0.19	29	532	76.44
ALOKINDS	EQ	27-Apr-2021	23.10	19.55	20.75	19.55	20.15	20.10	20.23	47143785	9536.92	47293	19215842	40.76
ALPA	BE	27-Apr-2021	67.25	67.25	67.25	63.90	63.90	63.90	64.02	54448	34.86	594	-	-
ALPHAGEO	EQ	27-Apr-2021	187.95	188.05	204.90	185.30	198.50	199.45	194.90	29785	58.05	839	19917	66.87
ALPSINDUS	EQ	27-Apr-2021	1.45	1.40	1.50	1.40	1.45	1.45	1.49	17040	0.25	30	14083	82.65
AMARAJABAT	EQ	27-Apr-2021	801.30	805.00	809.10	800.10	802.55	802.60	804.25	508197	4087.19	15815	202963	39.94
AMBANIORG	SM	27-Apr-2021	46.00	47.00	49.75	47.00	49.75	49.75	49.36	14000	6.91	2	14000	100.00
AMBER	EQ	27-Apr-2021	3171.45	3199.00	3235.40	3170.00	3219.00	3200.85	3185.48	63309	2016.70	9868	45737	72.24
AMBICAAGAR	BE	27-Apr-2021	14.45	15.15	15.15	15.15	15.15	15.15	15.15	33551	5.08	33	-	-
AMBIKCO	EQ	27-Apr-2021	868.60	879.90	886.35	868.60	885.00	883.75	878.26	10454	91.81	739	7556	72.28
AMBUJACEM	EQ	27-Apr-2021	303.35	303.95	307.50	302.05	307.20	306.55	305.11	3740765	11413.44	42729	1287965	34.43
AMDIND	EQ	27-Apr-2021	17.75	18.60	18.60	17.80	17.95	18.00	18.13	4968	0.90	37	3640	73.27
AMJLAND	EQ	27-Apr-2021	23.25	23.75	24.35	23.30	24.00	23.70	23.85	1809	0.43	302	1101	60.86
AMRUTANJAN	EQ	27-Apr-2021	634.60	618.00	641.65	618.00	638.85	636.15	637.93	53140	339.00	2831	32282	60.75
ANANTRAJ	EQ	27-Apr-2021	49.10	49.30	51.55	48.80	51.15	50.70	50.34	304995	153.53	1336	203396	66.69
ANDHRACEMT	EQ	27-Apr-2021	5.35	5.35	5.40	5.30	5.40	5.35	5.36	153756	8.24	752	115262	74.96
ANDHRAPAP	EQ	27-Apr-2021	211.50	212.75	215.05	210.00	212.35	214.15	212.71	16192	34.44	397	11335	70.00
ANDHRSUGAR	EQ	27-Apr-2021	340.90	340.90	345.90	339.90	341.00	340.50	342.43	61486	210.55	2316	36207	58.89
ANGELBRKG	EQ	27-Apr-2021	366.40	373.90	385.00	366.45	371.70	373.60	376.49	658582	2479.48	16838	123946	18.82
ANIKINDS	EQ	27-Apr-2021	13.70	14.10	14.30	13.80	14.00	14.00	14.02	12738	1.79	53	11035	86.63
ANKITMETAL	EQ	27-Apr-2021	0.95	0.95	1.00	0.90	0.95	0.95	0.96	66263	0.64	64	51796	78.17
ANSALAPI	EQ	27-Apr-2021	6.20	6.20	6.40	6.05	6.35	6.25	6.26	38857	2.43	88	34619	89.09
ANSALHSG	EQ	27-Apr-2021	5.10	5.10	5.55	4.85	5.10	5.10	5.16	42290	2.18	116	31684	74.92
ANUP	EQ	27-Apr-2021	593.50	595.00	609.00	578.00	588.10	588.90	589.02	26996	159.01	2002	16370	60.64
ANURAS	EQ	27-Apr-2021	602.55	610.00	637.00	603.20	635.10	629.60	619.07	1399747	8665.43	42645	588160	42.02
APARINDS	EQ	27-Apr-2021	543.90	560.00	560.00	505.20	508.35	509.70	527.28	464873	2451.20	24543	131906	28.37
APCL	EQ	27-Apr-2021	210.20	212.95	212.95	209.35	210.70	210.60	211.08	9810	20.71	442	6544	66.71
APCOTEXIND	EQ	27-Apr-2021	209.05	208.10	212.90	203.40	206.80	207.55	207.26	214936	445.47	7807	102641	47.75
APEX	EQ	27-Apr-2021	211.90	211.90	215.90	211.90	214.00	214.50	214.34	37985	81.42	1005	21185	55.77
APLAPOLLO	EQ	27-Apr-2021	1287.65	1287.65	1334.95	1280.10	1310.00	1313.10	1312.92	146503	1923.47	9895	81519	55.64
APLLTD	EQ	27-Apr-2021	1000.90	998.00	1016.40	991.30	1005.05	1003.95	1004.14	245867	2468.85	9066	72781	29.60
APOLLO	EQ	27-Apr-2021	89.85	90.10	92.70	89.60	90.00	89.95	90.60	82634	74.87	1560	57941	70.12
APOLLOHOSP	EQ	27-Apr-2021	3174.65	3200.00	3205.00	3157.80	3195.00	3191.05	3183.83	505348	16089.44	30908	145484	28.79
APOLLOPIPE	EQ	27-Apr-2021	1097.35	1108.00	1149.90	1100.35	1111.75	1113.35	1115.49	64258	716.79	7116	40642	63.25
APOLLOTYRE	EQ	27-Apr-2021	200.15	201.40	206.35	200.95	205.60	205.50	204.47	4595056	9395.63	25213	722035	15.71
APOLSINHOT	EQ	27-Apr-2021	560.00	562.00	581.00	553.40	564.00	573.85	565.93	777	4.40	100	506	65.12
APTECHT	EQ	27-Apr-2021	199.10	199.95	203.75	198.25	199.20	199.10	200.85	90800	182.37	1914	33335	36.71
ARCHIDPLY	EQ	27-Apr-2021	28.15	28.20	29.55	27.30	29.30	29.35	28.96	28275	8.19	209	18659	65.99
ARCHIES	EQ	27-Apr-2021	11.80	12.20	12.70	10.75	11.40	11.30	11.56	422542	48.86	1207	234794	55.57
ARENTERP	EQ	27-Apr-2021	11.40	11.90	11.90	11.05	11.05	11.05	11.31	1703	0.19	22	1270	74.57
ARIES	EQ	27-Apr-2021	81.50	81.55	83.45	81.55	83.45	82.75	82.51	32888	27.14	435	21977	66.82
ARIHANT	EQ	27-Apr-2021	18.40	19.25	19.25	18.05	18.45	18.75	18.72	731	0.14	53	406	55.54
ARIHANTSUP	BE	27-Apr-2021	63.75	60.85	66.85	60.60	62.95	62.75	62.31	36332	22.64	271	-	-
ARMANFIN	EQ	27-Apr-2021	561.90	568.00	586.25	564.45	570.00	571.65	571.33	4612	26.35	636	2695	58.43
AROGRANITE	EQ	27-Apr-2021	45.00	45.60	48.45	45.50	46.85	46.95	47.57	284642	135.41	2383	150365	52.83
ARROWGREEN	EQ	27-Apr-2021	70.80	72.00	74.20	70.05	71.45	71.95	72.44	5331	3.86	106	4135	77.57
ARSHIYA	EQ	27-Apr-2021	29.00	29.50	30.45	28.15	30.45	30.45	29.88	29209	8.73	129	24432	83.65
ARSSINFRA	EQ	27-Apr-2021	25.25	26.55	26.55	24.25	25.05	25.15	25.40	23657	6.01	258	8674	36.67
ARTEMISMED	EQ	27-Apr-2021	189.75	192.95	195.95	188.60	190.00	189.70	191.33	22054	42.20	382	18010	81.66
ARVEE	BE	27-Apr-2021	114.80	120.50	120.50	120.50	120.50	120.50	120.50	3154	3.80	14	-	-
ARVIND	EQ	27-Apr-2021	60.60	61.00	61.75	60.45	61.10	61.15	61.19	717817	439.26	5733	230415	32.10
ARVINDFASN	EQ	27-Apr-2021	124.00	124.05	128.35	124.05	128.00	127.65	126.91	104626	132.78	1754	51794	49.50
ARVSMART	EQ	27-Apr-2021	96.05	97.25	97.25	95.60	95.90	95.80	96.23	26230	25.24	403	14374	54.80
ASAHIINDIA	EQ	27-Apr-2021	298.10	301.50	303.75	297.00	299.90	298.85	300.53	36244	108.92	1145	25392	70.06
ASAHISONG	EQ	27-Apr-2021	320.10	322.50	344.00	317.00	336.55	336.60	330.98	30311	100.32	1073	15420	50.87
ASAL	EQ	27-Apr-2021	33.80	34.80	34.80	33.05	33.05	33.50	33.96	8905	3.02	96	5168	58.03
ASALCBR	EQ	27-Apr-2021	409.70	416.85	420.00	405.00	414.00	416.45	412.50	43208	178.23	1929	25276	58.50
ASCOM	SM	27-Apr-2021	34.00	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
ASHAPURMIN	EQ	27-Apr-2021	116.90	118.00	126.05	116.00	121.30	121.20	122.08	298731	364.70	6842	118822	39.78
ASHIANA	EQ	27-Apr-2021	125.50	128.00	128.00	122.00	125.10	124.75	125.51	49359	61.95	819	32116	65.07
ASHIMASYN	EQ	27-Apr-2021	15.70	16.00	16.00	15.10	15.60	15.60	15.44	85362	13.18	178	61576	72.14
ASHOKA	EQ	27-Apr-2021	83.95	84.00	84.95	82.35	82.95	82.90	83.27	1674239	1394.13	11200	953695	56.96
ASHOKLEY	EQ	27-Apr-2021	114.10	114.70	117.40	113.50	115.65	115.60	116.17	22761044	26441.83	72920	6235094	27.39
ASIANHOTNR	EQ	27-Apr-2021	65.50	64.60	66.20	64.60	65.75	65.70	65.49	1249	0.82	60	801	64.13
ASIANPAINT	EQ	27-Apr-2021	2557.90	2545.00	2579.90	2534.00	2571.00	2574.35	2560.55	866331	22182.88	66988	281178	32.46
ASIANTILES	EQ	27-Apr-2021	159.50	159.90	162.35	159.60	161.45	161.60	161.18	138205	222.76	2151	87204	63.10
ASLIND	SM	27-Apr-2021	17.60	18.40	18.40	18.40	18.40	18.40	18.40	4000	0.74	1	4000	100.00
ASPINWALL	EQ	27-Apr-2021	173.95	174.25	178.50	173.10	173.60	174.90	176.09	1969	3.47	58	1225	62.21
ASTEC	EQ	27-Apr-2021	1164.10	1169.30	1194.95	1149.00	1153.90	1159.00	1176.97	57899	681.46	7104	29567	51.07
ASTERDM	EQ	27-Apr-2021	145.50	146.85	151.55	145.80	149.05	149.50	149.59	949747	1420.72	12115	357727	37.67
ASTRAL	EQ	27-Apr-2021	1676.95	1685.00	1727.30	1645.00	1677.00	1680.75	1691.46	351931	5952.76	33610	132734	37.72
ASTRAMICRO	EQ	27-Apr-2021	116.00	116.90	119.70	116.50	118.00	118.25	118.41	245361	290.53	3071	154555	62.99
ASTRAZEN	EQ	27-Apr-2021	4313.55	4334.00	4360.00	4181.00	4230.00	4223.50	4231.39	176606	7472.88	22522	55200	31.26
ASTRON	EQ	27-Apr-2021	38.70	41.00	41.00	38.75	39.80	39.20	39.46	14539	5.74	424	7674	52.78
ATFL	EQ	27-Apr-2021	845.55	850.00	860.30	840.60	860.00	857.70	855.35	7203	61.61	1103	2977	41.33
ATGL	EQ	27-Apr-2021	1153.80	1160.00	1170.00	1142.00	1152.75	1152.00	1153.19	1442775	16637.87	24785	1034937	71.73
ATLANTA	EQ	27-Apr-2021	6.95	6.90	7.20	6.70	7.10	7.00	7.00	27153	1.90	86	26424	97.32
ATUL	EQ	27-Apr-2021	8266.65	8348.00	8425.00	8260.00	8402.00	8359.60	8346.70	46792	3905.59	9426	15247	32.58
ATULAUTO	EQ	27-Apr-2021	166.55	167.00	170.00	166.60	168.50	169.20	169.44	43251	73.29	1030	24991	57.78
AUBANK	EQ	27-Apr-2021	1051.50	1049.95	1096.95	1038.00	1088.25	1085.80	1067.14	1585637	16920.93	46239	279699	17.64
AURIONPRO	EQ	27-Apr-2021	168.35	166.55	169.90	160.25	163.00	162.95	163.69	102454	167.71	2913	54883	53.57
AUROPHARMA	EQ	27-Apr-2021	971.20	976.10	983.80	963.75	970.80	972.60	972.70	1857238	18065.28	49905	536454	28.88
AUSOMENT	EQ	27-Apr-2021	59.05	58.10	59.40	57.25	58.00	58.20	58.23	15541	9.05	215	10742	69.12
AUTOAXLES	EQ	27-Apr-2021	985.75	985.70	989.50	967.00	976.60	979.70	979.72	8135	79.70	881	6074	74.67
AUTOIND	EQ	27-Apr-2021	35.95	35.40	36.40	34.80	36.00	35.90	36.01	10361	3.73	126	8456	81.61
AVADHSUGAR	EQ	27-Apr-2021	228.45	226.30	235.15	225.00	234.25	234.00	231.40	171534	396.93	2777	91011	53.06
AVANTIFEED	EQ	27-Apr-2021	494.10	490.00	497.65	485.15	486.20	487.10	492.46	324664	1598.84	9228	146683	45.18
AVTNPL	EQ	27-Apr-2021	46.35	46.75	51.75	46.70	49.30	49.55	49.74	1186666	590.19	6402	529021	44.58
AWHCL	EQ	27-Apr-2021	281.90	281.90	284.65	277.10	281.00	279.70	280.03	86629	242.59	4981	40649	46.92
AXISBANK	EQ	27-Apr-2021	700.45	691.10	703.90	684.10	700.90	699.55	692.83	46559967	322583.00	289445	18080082	38.83
AXISBNKETF	EQ	27-Apr-2021	322.99	324.99	328.27	322.87	328.27	328.26	326.64	2218	7.24	30	1135	51.17
AXISCADES	EQ	27-Apr-2021	65.75	66.00	67.60	63.80	65.00	64.70	65.53	221678	145.26	2627	110801	49.98
AXISGOLD	EQ	27-Apr-2021	41.14	41.34	41.34	41.01	41.06	41.11	41.09	104683	43.02	1837	65009	62.10
AXISNIFTY	EQ	27-Apr-2021	150.21	150.50	152.40	150.50	151.79	151.82	151.67	4197	6.37	96	2926	69.72
AXISTECETF	EQ	27-Apr-2021	259.95	262.99	262.99	256.00	259.00	259.00	257.64	1368	3.52	60	1238	90.50
AYMSYNTEX	EQ	27-Apr-2021	44.05	44.05	45.40	41.85	45.40	44.45	43.04	98403	42.36	564	72162	73.33
BAFNAPH	EQ	27-Apr-2021	135.15	131.15	138.65	130.00	132.25	132.20	131.89	8001	10.55	296	6132	76.64
BAGFILMS	EQ	27-Apr-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	80453	1.93	60	80453	100.00
BAJAJ-AUTO	EQ	27-Apr-2021	3738.85	3738.85	3798.00	3727.20	3795.00	3785.50	3764.89	518487	19520.48	47765	140987	27.19
BAJAJCON	EQ	27-Apr-2021	287.95	290.40	291.50	285.20	285.90	286.00	288.02	508795	1465.46	15197	245296	48.21
BAJAJELEC	EQ	27-Apr-2021	1102.30	1095.00	1115.75	1091.50	1110.00	1109.90	1108.18	123773	1371.63	6417	95496	77.15
BAJAJFINSV	EQ	27-Apr-2021	10001.75	10000.00	10133.00	9964.70	10133.00	10091.35	10036.76	342847	34410.72	40414	77723	22.67
BAJAJHIND	EQ	27-Apr-2021	6.45	6.50	6.85	6.35	6.75	6.80	6.65	8401409	558.41	4735	6016639	71.61
BAJAJHLDNG	EQ	27-Apr-2021	3422.95	3439.80	3439.95	3375.00	3389.70	3392.65	3395.66	17091	580.35	4014	9337	54.63
BAJFINANCE	EQ	27-Apr-2021	4736.55	4747.00	4889.85	4746.55	4886.00	4865.05	4818.15	2644997	127439.88	148957	777955	29.41
BALAJITELE	EQ	27-Apr-2021	56.45	57.35	57.90	55.65	56.90	56.30	56.75	273939	155.45	3867	53764	19.63
BALAMINES	EQ	27-Apr-2021	2076.60	2099.00	2491.90	2092.05	2491.90	2479.10	2325.05	2278063	52966.22	233743	212712	9.34
BALAXI	EQ	27-Apr-2021	587.30	601.00	601.00	558.00	584.30	586.55	579.95	4082	23.67	605	1869	45.79
BALKRISHNA	EQ	27-Apr-2021	19.35	19.35	20.30	19.10	19.15	19.15	19.84	2561	0.51	32	2463	96.17
BALKRISIND	EQ	27-Apr-2021	1705.55	1706.00	1733.25	1706.00	1717.00	1720.25	1721.28	274464	4724.30	13152	83879	30.56
BALLARPUR	BZ	27-Apr-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.07	834431	8.95	179	-	-
BALMLAWRIE	EQ	27-Apr-2021	120.30	120.90	123.35	120.40	122.50	122.20	121.92	309056	376.80	3791	124798	40.38
BALPHARMA	EQ	27-Apr-2021	113.85	122.00	125.20	116.00	125.20	125.20	122.98	1225317	1506.84	9672	412660	33.68
BALRAMCHIN	EQ	27-Apr-2021	263.55	263.00	265.80	257.20	257.90	258.45	261.57	1535895	4017.42	25939	401125	26.12
BANARBEADS	EQ	27-Apr-2021	47.70	49.00	49.70	48.30	48.30	48.35	48.38	1452	0.70	37	1218	83.88
BANARISUG	EQ	27-Apr-2021	1612.80	1600.10	1615.00	1600.10	1610.00	1610.00	1607.23	363	5.83	98	100	27.55
BANCOINDIA	EQ	27-Apr-2021	152.00	153.00	153.90	149.10	151.00	150.65	151.57	121406	184.02	4183	65315	53.80
BANDHANBNK	EQ	27-Apr-2021	313.15	313.00	319.90	311.00	319.00	318.90	317.74	4919711	15631.77	52224	1661605	33.77
BANG	EQ	27-Apr-2021	27.25	27.80	27.85	26.70	27.45	27.40	27.47	14280	3.92	110	13372	93.64
BANKA	EQ	27-Apr-2021	61.80	60.65	61.90	60.60	61.80	61.65	60.93	1679	1.02	35	1066	63.49
BANKBARODA	EQ	27-Apr-2021	63.55	63.90	65.55	63.55	65.40	65.30	64.80	45483876	29475.71	80235	7545330	16.59
BANKBEES	EQ	27-Apr-2021	323.90	324.95	328.96	322.82	328.60	328.35	326.45	797722	2604.15	10079	257847	32.32
BANKINDIA	EQ	27-Apr-2021	65.25	65.35	66.40	65.30	66.20	66.00	65.94	3011145	1985.48	10143	780124	25.91
BANSWRAS	EQ	27-Apr-2021	95.85	96.00	99.60	94.10	99.40	98.25	98.06	29170	28.60	438	13498	46.27
BARBEQUE	EQ	27-Apr-2021	635.90	630.10	652.80	628.55	628.55	642.90	641.28	209234	1341.78	9081	84080	40.18
BARTRONICS	BZ	27-Apr-2021	2.25	2.35	2.35	2.15	2.25	2.25	2.21	19443	0.43	21	-	-
BASF	EQ	27-Apr-2021	1977.50	2012.00	2035.00	1975.00	2013.95	2014.80	2011.08	25899	520.85	2831	10396	40.14
BASML	EQ	27-Apr-2021	62.15	62.20	62.95	61.60	61.75	61.90	62.07	7462	4.63	174	6005	80.47
BATAINDIA	EQ	27-Apr-2021	1341.70	1345.00	1353.00	1334.30	1349.60	1345.85	1345.03	476838	6413.60	16620	123808	25.96
BAYERCROP	EQ	27-Apr-2021	5336.45	5388.00	5450.00	5300.00	5449.95	5405.75	5396.12	28556	1540.91	7434	9814	34.37
BBL	EQ	27-Apr-2021	1155.90	1161.70	1185.00	1142.45	1145.10	1147.50	1156.15	8533	98.65	992	4606	53.98
BBTC	EQ	27-Apr-2021	1128.85	1144.00	1151.15	1124.85	1141.00	1142.65	1138.78	40009	455.61	3463	18832	47.07
BCG	EQ	27-Apr-2021	7.65	7.70	8.00	7.60	7.85	7.90	7.85	2423832	190.38	1231	1351064	55.74
BCLIND	EQ	27-Apr-2021	119.90	121.00	124.25	120.55	124.25	122.45	122.29	57028	69.74	902	39937	70.03
BCONCEPTS	SM	27-Apr-2021	26.55	27.20	27.20	25.25	25.25	25.25	25.93	39000	10.11	13	39000	100.00
BCP	EQ	27-Apr-2021	3.20	3.25	3.25	3.15	3.25	3.25	3.23	128698	4.15	201	92546	71.91
BDL	EQ	27-Apr-2021	325.40	326.00	330.10	325.75	328.75	329.05	328.03	55690	182.68	3168	29322	52.65
BEARDSELL	EQ	27-Apr-2021	9.75	10.00	10.00	9.50	10.00	9.75	9.77	15765	1.54	72	14935	94.74
BECTORFOOD	EQ	27-Apr-2021	363.60	365.00	366.70	362.50	365.20	365.30	364.59	102254	372.81	3162	45482	44.48
BEDMUTHA	EQ	27-Apr-2021	25.25	25.85	27.70	25.30	25.30	25.60	26.36	25935	6.84	207	16578	63.92
BEL	EQ	27-Apr-2021	129.35	129.05	130.10	128.35	129.20	129.20	129.12	6365755	8219.18	31249	3009325	47.27
BEML	EQ	27-Apr-2021	1138.85	1139.60	1198.00	1138.00	1190.00	1184.60	1168.22	309038	3610.24	15565	96399	31.19
BEPL	EQ	27-Apr-2021	152.75	152.90	155.55	152.90	153.90	153.60	154.14	657628	1013.69	7871	339841	51.68
BERGEPAINT	EQ	27-Apr-2021	722.40	728.00	728.00	707.20	713.90	712.80	712.06	1116123	7947.44	37981	412308	36.94
BESTAGRO	EQ	27-Apr-2021	452.35	473.50	480.00	438.00	444.00	443.45	457.64	46734	213.87	1729	23870	51.08
BETA	SM	27-Apr-2021	175.80	184.55	184.55	184.55	184.55	184.55	184.55	12800	23.62	13	12800	100.00
BFINVEST	EQ	27-Apr-2021	271.60	270.05	277.00	269.20	273.90	273.10	272.46	6705	18.27	349	3361	50.13
BFUTILITIE	EQ	27-Apr-2021	231.30	232.80	235.30	230.85	233.40	232.85	232.80	154314	359.24	5350	66237	42.92
BGRENERGY	EQ	27-Apr-2021	52.05	51.90	51.90	47.20	47.35	47.60	49.36	1041424	514.01	7920	417881	40.13
BHAGERIA	EQ	27-Apr-2021	155.90	156.15	170.90	154.00	164.00	163.85	164.36	188978	310.60	3834	57982	30.68
BHAGYANGR	EQ	27-Apr-2021	48.65	48.35	51.05	47.55	50.45	50.55	50.14	77070	38.64	533	56296	73.05
BHAGYAPROP	EQ	27-Apr-2021	29.25	28.50	30.80	28.50	30.00	30.05	29.60	64033	18.95	298	55209	86.22
BHANDARI	EQ	27-Apr-2021	2.25	2.35	2.35	2.30	2.35	2.35	2.35	73718	1.73	56	52597	71.35
BHARATFORG	EQ	27-Apr-2021	576.55	580.75	598.80	573.75	595.00	595.60	586.72	1733010	10167.99	38185	680037	39.24
BHARATGEAR	EQ	27-Apr-2021	73.90	74.45	86.70	73.55	79.40	79.55	81.81	186934	152.94	2757	40617	21.73
BHARATRAS	EQ	27-Apr-2021	9937.00	9951.00	11600.00	9951.00	10662.50	10747.60	10992.51	50961	5601.89	15848	14076	27.62
BHARATWIRE	EQ	27-Apr-2021	42.50	44.45	44.60	44.45	44.60	44.60	44.59	31061	13.85	183	28874	92.96
BHARTIARTL	EQ	27-Apr-2021	527.55	527.45	538.55	526.25	535.50	534.30	534.45	9693047	51804.49	99563	3413478	35.22
BHEL	EQ	27-Apr-2021	46.15	46.30	48.50	46.20	48.40	48.30	47.63	52076540	24805.88	82642	9929606	19.07
BIGBLOC	EQ	27-Apr-2021	84.35	87.80	87.80	82.70	85.00	85.55	85.57	3144	2.69	106	1757	55.88
BIL	BE	27-Apr-2021	190.65	200.00	200.00	185.00	194.00	193.35	195.14	1637	3.19	74	-	-
BINDALAGRO	EQ	27-Apr-2021	16.80	16.80	17.70	16.70	17.20	17.10	17.10	171510	29.32	793	119831	69.87
BIOCON	EQ	27-Apr-2021	395.50	395.00	399.05	392.20	398.70	398.10	394.55	4372334	17251.11	30081	2360861	54.00
BIOFILCHEM	EQ	27-Apr-2021	74.45	78.15	78.15	78.15	78.15	78.15	78.15	25024	19.56	275	25024	100.00
BIRET	RR	27-Apr-2021	243.24	242.00	243.75	235.35	243.70	243.38	240.82	104200	250.94	296	81600	78.31
BIRLACABLE	EQ	27-Apr-2021	58.00	58.80	59.40	57.35	59.15	59.10	58.80	48978	28.80	1038	25832	52.74
BIRLACORPN	EQ	27-Apr-2021	910.10	914.90	936.90	910.20	925.95	928.30	924.53	294622	2723.88	6694	239030	81.13
BIRLAMONEY	EQ	27-Apr-2021	40.80	40.90	41.85	40.30	40.65	40.55	40.84	150894	61.62	1340	60662	40.20
BIRLATYRE	EQ	27-Apr-2021	23.85	24.50	25.20	24.00	24.10	24.15	24.47	421316	103.09	2549	267514	63.49
BLBLIMITED	EQ	27-Apr-2021	6.00	5.80	6.20	5.80	6.05	6.00	6.04	6729	0.41	31	4619	68.64
BLISSGVS	EQ	27-Apr-2021	106.55	107.30	109.30	104.25	105.25	105.10	106.46	363969	387.48	5848	207592	57.04
BLKASHYAP	EQ	27-Apr-2021	16.35	17.00	17.05	15.55	15.85	15.85	16.35	622232	101.75	714	473997	76.18
BLS	EQ	27-Apr-2021	86.35	86.90	93.30	86.45	91.45	91.75	89.77	285288	256.12	3706	157267	55.13
BLUEDART	EQ	27-Apr-2021	5119.70	5140.00	5186.90	5090.00	5110.00	5111.25	5133.82	8741	448.75	2202	3032	34.69
BLUESTARCO	EQ	27-Apr-2021	836.10	840.30	873.00	830.55	862.00	864.40	855.74	122967	1052.28	8408	31556	25.66
BODALCHEM	EQ	27-Apr-2021	92.10	92.70	95.25	92.05	93.60	93.75	93.61	975914	913.55	10603	352975	36.17
BOHRA	SM	27-Apr-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	2000	0.05	1	2000	100.00
BOMDYEING	EQ	27-Apr-2021	68.10	68.45	69.45	67.60	68.75	69.00	68.52	791848	542.57	5087	246149	31.09
BOROLTD	EQ	27-Apr-2021	192.95	193.40	197.20	189.00	190.50	189.90	192.47	150984	290.60	3942	81148	53.75
BORORENEW	EQ	27-Apr-2021	233.60	230.10	236.95	230.00	234.00	233.30	233.93	240918	563.57	8315	142224	59.03
BOSCHLTD	EQ	27-Apr-2021	13496.70	13475.00	13725.60	13450.00	13555.10	13561.85	13568.41	35763	4852.47	7536	15709	43.93
BPCL	EQ	27-Apr-2021	418.90	417.50	423.10	416.55	420.00	420.35	420.45	5408165	22738.53	45282	2300523	42.54
BPL	EQ	27-Apr-2021	31.15	32.70	32.70	32.70	32.70	32.70	32.70	46365	15.16	190	46365	100.00
BRFL	EQ	27-Apr-2021	6.80	6.90	6.95	6.75	6.90	6.90	6.86	37651	2.58	191	28422	75.49
BRIGADE	EQ	27-Apr-2021	240.20	246.00	259.00	241.90	244.05	244.40	250.09	326636	816.88	8996	133279	40.80
BRITANNIA	EQ	27-Apr-2021	3539.20	3572.70	3574.60	3517.00	3546.00	3541.20	3539.42	813608	28796.97	46189	322686	39.66
BRITANNIA	N2	27-Apr-2021	32.33	32.80	32.80	32.32	32.35	32.35	32.34	2239	0.72	34	2239	100.00
BRNL	EQ	27-Apr-2021	27.00	27.70	27.70	26.85	27.50	27.40	27.18	35643	9.69	687	21110	59.23
BROOKS	EQ	27-Apr-2021	83.00	87.15	87.15	87.15	87.15	87.15	87.15	24447	21.31	88	24447	100.00
BSE	EQ	27-Apr-2021	600.10	600.05	622.00	598.20	615.50	617.90	615.34	764990	4707.27	20314	322444	42.15
BSHSL	EQ	27-Apr-2021	131.50	136.40	136.50	131.65	136.50	136.50	136.11	1695	2.31	22	1470	86.73
BSL	EQ	27-Apr-2021	35.45	36.00	36.85	35.60	36.20	36.00	35.94	24242	8.71	182	18087	74.61
BSLGOLDETF	EQ	27-Apr-2021	4309.50	4335.85	4338.00	4271.00	4304.00	4307.55	4299.70	303	13.03	101	154	50.83
BSLNIFTY	EQ	27-Apr-2021	159.87	163.10	163.10	159.31	161.61	161.61	160.88	67	0.11	20	45	67.16
BSOFT	EQ	27-Apr-2021	254.80	257.20	258.75	250.10	251.35	251.80	253.28	502312	1272.24	11370	210791	41.96
BURGERKING	EQ	27-Apr-2021	130.10	131.00	132.85	129.40	131.05	131.20	131.43	3294254	4329.58	19253	271171	8.23
BURNPUR	EQ	27-Apr-2021	2.10	2.05	2.20	2.05	2.20	2.20	2.18	119608	2.61	72	109064	91.18
BUTTERFLY	EQ	27-Apr-2021	602.05	609.00	616.10	595.00	599.80	597.70	605.28	39344	238.14	2775	20221	51.40
BVCL	BE	27-Apr-2021	17.00	17.30	17.70	16.85	17.00	17.00	17.10	5599	0.96	33	-	-
BYKE	EQ	27-Apr-2021	18.60	19.15	19.30	18.50	18.70	18.70	18.86	37710	7.11	227	29882	79.24
CADILAHC	EQ	27-Apr-2021	569.55	567.00	573.30	555.50	562.95	562.80	562.39	15090074	84865.06	164989	2391945	15.85
CALSOFT	EQ	27-Apr-2021	8.50	8.20	8.75	8.20	8.50	8.40	8.54	25719	2.20	275	9951	38.69
CAMLINFINE	EQ	27-Apr-2021	137.90	139.50	154.80	138.10	152.60	151.95	150.31	2323852	3493.03	22984	798606	34.37
CAMS	EQ	27-Apr-2021	2164.40	2181.75	2335.00	2176.05	2333.00	2282.85	2240.74	283376	6349.71	29480	69358	24.48
CANBK	EQ	27-Apr-2021	135.25	135.80	140.20	134.60	139.75	139.65	138.30	20065476	27750.10	60610	3203907	15.97
CANDC	BZ	27-Apr-2021	4.55	4.75	4.75	4.35	4.35	4.35	4.49	13929	0.62	18	-	-
CANFINHOME	EQ	27-Apr-2021	570.30	574.00	579.55	566.15	574.85	572.65	573.73	410664	2356.10	13881	128167	31.21
CANTABIL	EQ	27-Apr-2021	369.55	373.00	373.00	367.70	368.00	368.10	369.23	100335	370.47	2167	17740	17.68
CAPACITE	EQ	27-Apr-2021	183.45	183.00	191.55	183.00	191.00	189.70	187.16	34504	64.58	1408	18231	52.84
CAPLIPOINT	EQ	27-Apr-2021	504.35	507.90	517.40	495.05	497.85	498.90	506.80	263594	1335.89	8396	109207	41.43
CAPTRUST	EQ	27-Apr-2021	86.50	85.10	90.70	82.80	89.65	89.25	87.84	13429	11.80	375	6976	51.95
CARBORUNIV	EQ	27-Apr-2021	484.35	488.75	496.00	486.00	489.00	490.50	490.30	74264	364.12	2976	35468	47.76
CAREERP	EQ	27-Apr-2021	123.00	124.00	124.45	120.50	120.50	120.75	121.69	47799	58.17	557	43115	90.20
CARERATING	EQ	27-Apr-2021	474.20	472.65	507.00	472.65	503.50	504.30	495.35	554515	2746.80	18488	223367	40.28
CASTEXTECH	BE	27-Apr-2021	0.70	0.75	0.75	0.65	0.70	0.65	0.67	254212	1.71	169	-	-
CASTROLIND	EQ	27-Apr-2021	125.30	131.75	134.40	127.10	127.55	128.10	130.10	11158935	14517.70	72656	2027677	18.17
CCHHL	EQ	27-Apr-2021	3.90	4.00	4.10	3.90	3.95	4.05	4.00	62050	2.48	126	45910	73.99
CCL	EQ	27-Apr-2021	267.90	267.00	270.00	263.00	263.15	263.75	267.43	279930	748.63	7335	111749	39.92
CDSL	EQ	27-Apr-2021	731.35	741.00	792.00	740.05	781.00	780.75	771.83	1520954	11739.11	49073	411017	27.02
CEATLTD	EQ	27-Apr-2021	1396.65	1403.65	1420.00	1400.05	1402.00	1404.25	1409.53	66842	942.16	4249	18552	27.76
CEBBCO	EQ	27-Apr-2021	16.85	17.30	17.40	16.50	16.95	17.00	17.16	136431	23.41	134	128742	94.36
CELEBRITY	EQ	27-Apr-2021	5.40	5.40	5.65	5.20	5.50	5.35	5.43	22587	1.23	50	18271	80.89
CENTENKA	EQ	27-Apr-2021	246.50	250.00	257.40	247.25	253.50	254.45	253.95	51636	131.13	1207	30105	58.30
CENTEXT	EQ	27-Apr-2021	5.15	5.20	5.25	5.05	5.15	5.15	5.16	182779	9.43	325	156261	85.49
CENTRALBK	EQ	27-Apr-2021	16.15	16.25	16.50	16.10	16.40	16.35	16.35	5076967	830.03	5882	2036743	40.12
CENTRUM	EQ	27-Apr-2021	23.00	23.30	24.45	23.30	24.45	24.25	24.09	5697835	1372.77	6241	1223133	21.47
CENTUM	EQ	27-Apr-2021	383.65	398.70	398.70	356.55	390.85	388.60	385.33	5062	19.51	339	1175	23.21
CENTURYPLY	EQ	27-Apr-2021	324.45	328.00	341.00	324.50	340.05	339.80	334.38	306107	1023.57	4159	238759	78.00
CENTURYTEX	EQ	27-Apr-2021	470.15	470.15	485.00	463.00	484.90	483.25	477.69	535465	2557.86	15166	202463	37.81
CERA	EQ	27-Apr-2021	3972.75	3990.00	3999.95	3860.05	3899.00	3890.80	3954.75	3183	125.88	1066	1769	55.58
CEREBRAINT	EQ	27-Apr-2021	49.80	49.80	50.50	49.30	49.50	49.65	49.80	104745	52.16	1086	64815	61.88
CESC	EQ	27-Apr-2021	616.60	611.00	632.00	609.00	612.35	612.90	621.19	722896	4490.56	29905	302392	41.83
CGCL	EQ	27-Apr-2021	393.35	396.10	397.50	393.00	393.00	393.05	394.05	129059	508.56	1576	112650	87.29
CGPOWER	EQ	27-Apr-2021	67.70	67.95	69.75	67.70	69.00	68.85	68.72	1839399	1264.02	4530	1266434	68.85
CHALET	EQ	27-Apr-2021	143.80	143.80	147.85	143.75	146.05	146.95	146.01	157814	230.43	5276	74051	46.92
CHAMBLFERT	EQ	27-Apr-2021	219.75	219.75	225.45	217.45	224.30	224.65	222.74	583942	1300.65	10812	248152	42.50
CHEMBOND	EQ	27-Apr-2021	200.20	202.00	209.00	199.00	205.40	204.00	204.57	69657	142.50	1891	32736	47.00
CHEMCON	EQ	27-Apr-2021	411.00	412.05	419.90	409.25	413.00	413.00	415.03	126291	524.15	4494	63960	50.64
CHEMFAB	EQ	27-Apr-2021	132.95	135.00	143.00	130.55	142.00	141.15	138.12	16021	22.13	662	9731	60.74
CHENNPETRO	EQ	27-Apr-2021	103.85	105.70	109.90	105.20	108.40	108.25	107.65	2058670	2216.20	17874	628038	30.51
CHOLAFIN	EQ	27-Apr-2021	552.35	553.30	566.00	552.90	564.50	564.60	561.00	2758144	15473.21	50697	932925	33.82
CHOLAHLDNG	EQ	27-Apr-2021	564.70	567.70	574.30	561.00	565.00	565.00	565.29	51685	292.17	2131	38196	73.90
CIGNITITEC	EQ	27-Apr-2021	398.15	400.15	409.20	392.00	393.00	395.60	398.85	69780	278.31	1827	47773	68.46
CINELINE	EQ	27-Apr-2021	32.10	32.45	33.30	31.30	32.55	32.60	32.55	35538	11.57	356	20874	58.74
CINEVISTA	BE	27-Apr-2021	14.55	13.85	13.85	13.85	13.85	13.85	13.85	4350	0.60	25	-	-
CIPLA	EQ	27-Apr-2021	905.40	913.00	919.50	901.00	911.20	912.40	909.22	5669049	51544.20	120188	1126288	19.87
CLEDUCATE	EQ	27-Apr-2021	79.45	79.45	81.00	78.10	79.90	79.85	79.10	77272	61.12	404	70830	91.66
CLNINDIA	EQ	27-Apr-2021	413.90	418.90	420.00	414.10	418.50	418.35	417.15	67259	280.57	3677	40305	59.93
CMICABLES	EQ	27-Apr-2021	44.95	43.35	47.00	43.35	45.25	45.35	46.01	24910	11.46	146	20329	81.61
CMMIPL	SM	27-Apr-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	6000	0.53	2	6000	100.00
COALINDIA	EQ	27-Apr-2021	126.95	127.00	127.90	126.60	127.55	127.50	127.47	3982954	5077.02	28486	1521312	38.20
COCHINSHIP	EQ	27-Apr-2021	351.55	351.35	362.60	351.35	357.45	357.70	358.88	225980	810.99	7520	56126	24.84
COFFEEDAY	BE	27-Apr-2021	46.10	43.80	43.80	43.80	43.80	43.80	43.80	69894	30.61	679	-	-
COFORGE	EQ	27-Apr-2021	2808.10	2832.70	2869.00	2785.00	2824.05	2838.10	2830.06	441989	12508.57	25526	84372	19.09
COLPAL	EQ	27-Apr-2021	1504.55	1508.20	1514.00	1491.60	1494.05	1495.05	1496.74	463541	6938.00	16839	290824	62.74
COMPINFO	EQ	27-Apr-2021	15.80	16.00	18.95	15.80	17.95	18.05	17.68	1310633	231.67	6100	593146	45.26
COMPUSOFT	EQ	27-Apr-2021	8.75	8.90	8.90	8.55	8.85	8.75	8.72	17223	1.50	123	11004	63.89
CONCOR	EQ	27-Apr-2021	555.30	555.90	575.00	550.00	562.00	563.35	566.55	1675512	9492.58	33328	395325	23.59
CONFIPET	EQ	27-Apr-2021	50.10	50.30	54.75	48.55	52.60	52.75	52.65	5552432	2923.39	27423	1880424	33.87
CONSOFINVT	EQ	27-Apr-2021	56.65	60.00	62.30	56.80	57.90	57.90	57.76	7545	4.36	46	4718	62.53
CONTI	SM	27-Apr-2021	5.50	5.50	5.50	5.50	5.50	5.50	5.50	6666	0.37	2	6666	100.00
CONTROLPR	EQ	27-Apr-2021	310.70	324.00	335.00	295.20	303.65	302.45	315.19	341029	1074.87	11182	152322	44.67
CORALFINAC	EQ	27-Apr-2021	23.45	23.85	28.10	23.80	28.10	28.00	27.62	684117	188.94	3323	229604	33.56
CORDSCABLE	EQ	27-Apr-2021	40.25	40.85	41.65	40.85	41.50	41.45	41.21	19459	8.02	331	16415	84.36
COROMANDEL	EQ	27-Apr-2021	725.50	726.00	735.15	724.00	727.95	725.25	728.81	186625	1360.13	10129	108247	58.00
COSMOFILMS	EQ	27-Apr-2021	632.60	634.85	653.85	628.70	640.20	641.25	644.51	33828	218.03	1721	19633	58.04
COUNCODOS	EQ	27-Apr-2021	2.25	2.35	2.35	2.15	2.20	2.25	2.28	123328	2.81	137	69440	56.31
COX&KINGS	BZ	27-Apr-2021	1.10	1.10	1.15	1.10	1.10	1.10	1.12	387340	4.36	109	-	-
CPSEETF	EQ	27-Apr-2021	22.35	22.45	22.57	22.34	22.45	22.46	22.48	1038079	233.33	6014	892410	85.97
CRAFTSMAN	EQ	27-Apr-2021	1300.50	1308.80	1313.90	1292.50	1307.50	1305.00	1304.51	83136	1084.52	6058	70224	84.47
CREATIVE	EQ	27-Apr-2021	99.85	100.15	102.95	99.90	101.20	101.35	101.68	9584	9.75	94	707	7.38
CREDITACC	EQ	27-Apr-2021	584.45	585.00	599.70	581.90	588.85	584.85	589.07	169462	998.25	6909	120698	71.22
CREST	EQ	27-Apr-2021	79.00	81.40	81.40	76.25	76.50	77.30	78.10	3164	2.47	130	2317	73.23
CRISIL	EQ	27-Apr-2021	1870.90	1870.00	1900.00	1861.50	1867.65	1874.20	1882.71	15073	283.78	3864	7605	50.45
CROMPTON	EQ	27-Apr-2021	372.90	372.00	384.70	370.00	382.95	383.40	379.77	2625570	9971.23	30600	2036970	77.58
CROWN	SM	27-Apr-2021	51.00	51.00	51.00	51.00	51.00	51.00	51.00	1000	0.51	1	1000	100.00
CSBBANK	EQ	27-Apr-2021	255.95	256.00	259.90	250.00	252.05	253.05	255.31	85767	218.97	1878	34112	39.77
CTE	EQ	27-Apr-2021	27.30	28.25	28.65	27.30	28.45	28.55	28.34	25258	7.16	163	13506	53.47
CUB	EQ	27-Apr-2021	164.95	164.45	166.55	163.55	164.25	164.55	164.71	1019306	1678.92	14331	383341	37.61
CUBEXTUB	EQ	27-Apr-2021	27.55	28.90	28.90	26.20	28.90	28.90	28.10	128636	36.15	1128	81101	63.05
CUMMINSIND	EQ	27-Apr-2021	876.75	884.40	899.15	868.65	896.65	895.15	888.64	1520592	13512.55	37415	225837	14.85
CUPID	EQ	27-Apr-2021	218.40	221.95	221.95	217.30	218.55	218.55	219.08	30272	66.32	1296	16934	55.94
CYBERMEDIA	EQ	27-Apr-2021	12.65	12.05	12.05	12.05	12.05	12.05	12.05	2539	0.31	23	2539	100.00
CYBERTECH	EQ	27-Apr-2021	126.70	128.10	141.85	128.00	134.50	134.60	136.94	935995	1281.79	10466	326216	34.85
CYIENT	EQ	27-Apr-2021	695.20	701.00	717.95	687.70	699.00	698.75	703.25	546832	3845.62	32168	331822	60.68
DAAWAT	EQ	27-Apr-2021	70.50	70.80	74.00	70.65	72.60	72.70	72.65	3894628	2829.39	15365	1389021	35.67
DABUR	EQ	27-Apr-2021	541.30	544.25	544.25	534.65	539.00	538.60	537.83	2463374	13248.65	46847	1222008	49.61
DALALSTCOM	BE	27-Apr-2021	0.85	0.80	0.90	0.80	0.90	0.90	0.80	44168	0.35	85	-	-
DALBHARAT	EQ	27-Apr-2021	1471.15	1480.00	1547.00	1474.70	1535.00	1529.80	1502.32	356182	5350.98	9816	305805	85.86
DALMIASUG	EQ	27-Apr-2021	227.25	226.10	237.90	226.10	231.00	230.50	231.30	138078	319.38	2700	74911	54.25
DAMODARIND	EQ	27-Apr-2021	22.45	22.20	23.35	22.20	22.90	22.80	22.71	23594	5.36	111	18368	77.85
DANGEE	EQ	27-Apr-2021	155.25	161.90	168.20	153.90	166.00	165.90	164.56	24303	39.99	332	13310	54.77
DATAMATICS	EQ	27-Apr-2021	114.15	113.20	116.25	113.20	115.00	114.80	114.91	82215	94.47	2148	42195	51.32
DBCORP	EQ	27-Apr-2021	76.25	77.20	82.90	76.75	80.65	81.15	80.65	952477	768.21	9665	299804	31.48
DBL	EQ	27-Apr-2021	594.55	596.60	604.90	588.00	588.05	592.20	595.70	226137	1347.10	19491	28076	12.42
DBREALTY	EQ	27-Apr-2021	17.15	17.00	17.70	16.85	17.65	17.50	17.21	107882	18.56	741	85094	78.88
DBSTOCKBRO	EQ	27-Apr-2021	8.30	8.65	9.00	7.50	8.45	8.40	8.42	23720	2.00	138	9492	40.02
DCAL	EQ	27-Apr-2021	148.00	149.45	156.95	146.65	156.00	154.65	152.75	1272987	1944.54	12331	650977	51.14
DCBBANK	EQ	27-Apr-2021	89.95	89.00	90.90	88.60	89.10	88.85	89.40	2478009	2215.31	17352	1311825	52.94
DCM	EQ	27-Apr-2021	24.40	25.40	25.55	24.30	25.20	25.05	25.01	18378	4.60	193	12867	70.01
DCMFINSERV	EQ	27-Apr-2021	1.75	1.80	1.80	1.70	1.75	1.75	1.74	4920	0.09	12	4270	86.79
DCMNVL	EQ	27-Apr-2021	81.75	80.05	82.00	80.00	81.00	81.00	81.34	15866	12.91	127	12576	79.26
DCMSHRIRAM	EQ	27-Apr-2021	668.15	674.00	683.75	666.90	681.00	679.55	674.52	192998	1301.82	11826	70575	36.57
DCW	EQ	27-Apr-2021	35.35	35.70	39.60	35.50	38.90	38.90	38.05	12555603	4776.98	30345	4290939	34.18
DECCANCE	EQ	27-Apr-2021	417.40	419.85	425.50	418.25	425.50	422.60	422.46	28865	121.94	1396	20596	71.35
DEEPAKFERT	EQ	27-Apr-2021	237.80	238.40	258.00	238.00	254.10	253.50	249.77	930427	2323.89	16731	394526	42.40
DEEPAKNTR	EQ	27-Apr-2021	1637.50	1650.00	1795.00	1650.00	1793.00	1782.55	1742.71	4531215	78966.07	149692	647324	14.29
DEEPENR	EQ	27-Apr-2021	42.90	42.70	42.70	39.85	40.15	40.20	41.09	236704	97.26	2451	109216	46.14
DEEPINDS	BE	27-Apr-2021	69.55	33.95	35.60	33.80	35.60	35.60	35.50	17094	6.07	96	-	-
DELTACORP	EQ	27-Apr-2021	162.00	166.05	166.55	155.55	156.65	157.00	160.70	5377123	8641.25	40209	1596712	29.69
DELTAMAGNT	EQ	27-Apr-2021	27.60	27.05	28.95	26.95	28.95	28.95	28.67	3181	0.91	73	2860	89.91
DEN	EQ	27-Apr-2021	43.90	44.15	45.10	43.75	44.60	44.35	44.28	2764312	1224.10	24790	1606235	58.11
DENORA	EQ	27-Apr-2021	249.75	251.25	254.00	244.00	248.00	248.70	249.15	3833	9.55	200	2455	64.05
DFMFOODS	EQ	27-Apr-2021	336.85	341.65	348.00	337.40	338.55	339.20	340.84	61347	209.09	2849	33664	54.87
DGCONTENT	EQ	27-Apr-2021	7.90	8.15	8.15	7.60	7.95	7.70	7.70	86967	6.70	110	72250	83.08
DHAMPURSUG	EQ	27-Apr-2021	206.05	204.10	212.00	204.10	207.75	208.45	208.66	1292109	2696.15	16849	256679	19.87
DHANBANK	EQ	27-Apr-2021	14.15	14.10	14.30	13.95	14.15	14.05	14.13	478632	67.61	1168	280528	58.61
DHANI	EQ	27-Apr-2021	185.40	187.50	194.65	183.50	185.00	185.10	188.52	1912599	3605.57	15629	1063639	55.61
DHANILOANS	N3	27-Apr-2021	984.99	984.99	984.99	984.99	984.99	984.99	984.99	2	0.02	1	2	100.00
DHANILOANS	N6	27-Apr-2021	990.00	990.00	990.00	980.00	980.00	980.00	985.45	435	4.29	12	435	100.00
DHANILOANS	N7	27-Apr-2021	980.00	999.00	999.00	990.05	990.05	990.05	991.08	51	0.51	3	51	100.00
DHANILOANS	NB	27-Apr-2021	1126.67	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	3	0.03	1	3	100.00
DHANILOANS	NQ	27-Apr-2021	1034.80	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	40	0.42	2	40	100.00
DHANIPP	E1	27-Apr-2021	84.80	86.45	88.40	82.60	86.55	87.10	86.02	220799	189.93	1913	138890	62.90
DHANUKA	EQ	27-Apr-2021	777.45	785.00	785.70	753.40	765.95	766.20	767.41	56241	431.60	4791	21659	38.51
DHARSUGAR	EQ	27-Apr-2021	6.15	6.20	6.20	6.05	6.15	6.05	6.11	21665	1.32	91	14112	65.14
DHFL	EQ	27-Apr-2021	14.00	14.50	14.70	14.20	14.70	14.70	14.60	556051	81.21	792	457455	82.27
DHFL	NA	27-Apr-2021	349.99	349.99	349.99	349.99	349.99	349.99	349.99	683	2.39	1	683	100.00
DHFL	NP	27-Apr-2021	350.00	348.00	348.00	348.00	348.00	348.00	348.00	300	1.04	1	300	100.00
DHFL	NQ	27-Apr-2021	329.99	315.00	374.00	315.00	374.00	317.64	316.69	769	2.44	27	724	94.15
DHFL	Y1	27-Apr-2021	319.99	325.00	325.00	325.00	325.00	325.00	325.00	50	0.16	1	50	100.00
DHUNINV	EQ	27-Apr-2021	285.35	291.00	303.00	285.70	300.00	299.75	297.85	10790	32.14	595	7402	68.60
DIAMONDYD	EQ	27-Apr-2021	553.45	554.95	565.00	540.60	544.00	544.00	550.37	18284	100.63	1349	12813	70.08
DIAPOWER	BZ	27-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	59208	0.41	26	-	-
DICIND	EQ	27-Apr-2021	388.80	396.95	396.95	383.00	390.00	392.10	391.15	2565	10.03	169	1737	67.72
DIGISPICE	EQ	27-Apr-2021	34.40	36.10	36.10	33.30	36.10	36.10	36.04	362265	130.58	1054	240745	66.46
DISHTV	EQ	27-Apr-2021	9.40	9.35	9.65	9.35	9.60	9.55	9.50	4346463	413.07	7068	2658428	61.16
DIVISLAB	EQ	27-Apr-2021	3784.35	3818.35	3925.00	3786.00	3919.90	3908.95	3856.10	804123	31007.77	61739	299354	37.23
DIXON	EQ	27-Apr-2021	3895.20	3931.00	4057.85	3902.10	4037.00	4033.70	3998.37	357654	14300.32	40228	168674	47.16
DLF	EQ	27-Apr-2021	246.80	247.00	254.60	246.25	253.70	253.70	252.67	10632521	26865.57	77497	2615730	24.60
DLINKINDIA	EQ	27-Apr-2021	99.35	100.35	102.25	99.60	101.95	101.85	101.26	136007	137.72	2151	72165	53.06
DMART	EQ	27-Apr-2021	2808.25	2815.00	2865.00	2810.00	2828.00	2826.95	2833.24	394477	11176.46	30253	123270	31.25
DNAMEDIA	EQ	27-Apr-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	85169	0.72	42	85155	99.98
DOLAT	EQ	27-Apr-2021	63.50	64.65	65.70	63.60	65.25	65.30	64.92	173069	112.35	1717	82805	47.85
DOLLAR	EQ	27-Apr-2021	239.00	240.00	242.80	238.25	240.90	239.60	240.41	18597	44.71	650	10098	54.30
DONEAR	EQ	27-Apr-2021	28.65	28.95	29.35	28.60	29.10	29.00	29.03	20334	5.90	256	13999	68.85
DPABHUSHAN	EQ	27-Apr-2021	112.00	114.90	114.90	112.60	114.45	114.45	114.15	882	1.01	40	685	77.66
DPSCLTD	EQ	27-Apr-2021	12.65	12.60	12.75	12.30	12.55	12.45	12.53	8153	1.02	115	5304	65.06
DPWIRES	EQ	27-Apr-2021	106.70	106.95	125.00	106.95	118.05	119.85	119.74	56300	67.42	1216	27166	48.25
DRCSYSTEMS	BE	27-Apr-2021	281.05	295.00	295.10	268.00	295.00	294.40	287.67	10286	29.59	211	-	-
DREDGECORP	EQ	27-Apr-2021	346.45	352.70	360.80	349.00	352.00	353.00	354.98	158213	561.63	6060	32735	20.69
DRREDDY	EQ	27-Apr-2021	5066.70	5090.50	5116.00	5021.35	5062.00	5057.25	5065.33	957835	48517.46	64767	260296	27.18
DSSL	EQ	27-Apr-2021	74.60	76.00	88.85	74.05	80.00	80.85	84.66	452528	383.10	6219	113191	25.01
DTIL	EQ	27-Apr-2021	254.10	258.05	260.90	246.55	254.50	255.20	255.63	4828	12.34	393	2422	50.17
DUCON	EQ	27-Apr-2021	7.70	8.35	8.35	7.25	7.45	7.35	7.65	355344	27.17	649	250741	70.56
DVL	EQ	27-Apr-2021	93.20	93.15	93.90	91.40	92.50	92.00	92.23	61793	56.99	780	48443	78.40
DWARKESH	EQ	27-Apr-2021	36.05	35.90	37.20	35.60	37.10	37.00	36.48	1810392	660.52	5870	773632	42.73
DYNAMATECH	EQ	27-Apr-2021	994.90	1002.00	1088.40	982.60	1044.15	1053.35	1019.12	37874	385.98	2070	29249	77.23
DYNPRO	EQ	27-Apr-2021	476.95	484.85	504.45	478.55	502.50	500.95	496.03	81742	405.47	7411	33742	41.28
E2E	SM	27-Apr-2021	37.50	37.00	37.00	36.00	36.00	36.00	36.50	4000	1.46	2	4000	100.00
EASEMYTRIP	EQ	27-Apr-2021	185.40	184.45	186.95	181.05	183.00	182.55	183.66	778443	1429.65	6320	456759	58.68
EASTSILK	BE	27-Apr-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	12609	0.33	14	-	-
EASUNREYRL	BZ	27-Apr-2021	2.10	2.10	2.20	2.00	2.05	2.05	2.13	4736	0.10	17	-	-
EBBETF0423	EQ	27-Apr-2021	1121.69	1121.02	1122.50	1120.50	1121.95	1121.09	1120.95	1906	21.37	43	1840	96.54
EBBETF0425	EQ	27-Apr-2021	1032.08	1033.58	1033.98	1032.00	1032.60	1032.72	1033.82	1535	15.87	66	1398	91.07
EBBETF0430	EQ	27-Apr-2021	1147.84	1148.99	1148.99	1146.01	1147.78	1147.01	1147.31	3772	43.28	61	3688	97.77
EBBETF0431	EQ	27-Apr-2021	1029.41	1029.40	1031.44	1028.50	1031.44	1030.91	1029.35	4628	47.64	130	3835	82.87
EBIXFOREX	EQ	27-Apr-2021	440.15	448.00	448.00	434.45	443.00	443.45	441.44	768	3.39	113	470	61.20
EC4RG	MF	27-Apr-2021	7.50	7.52	7.52	7.52	7.52	7.52	7.52	1	0.00	1	1	100.00
ECLERX	EQ	27-Apr-2021	1171.25	1171.00	1194.50	1160.00	1168.00	1165.65	1175.58	25673	301.81	2214	13968	54.41
ECLFINANCE	NE	27-Apr-2021	1260.00	1251.01	1251.01	1251.01	1251.01	1251.01	1251.01	20	0.25	2	20	100.00
ECLFINANCE	NF	27-Apr-2021	1063.97	1038.81	1065.00	1038.00	1065.00	1065.00	1048.40	410	4.30	11	210	51.22
ECLFINANCE	NG	27-Apr-2021	950.00	950.00	950.50	950.00	950.50	950.50	950.10	192	1.82	12	192	100.00
ECLFINANCE	NH	27-Apr-2021	1180.00	1171.05	1172.01	1171.05	1172.01	1172.01	1171.11	32	0.37	3	32	100.00
ECLFINANCE	NJ	27-Apr-2021	922.05	922.00	922.00	922.00	922.00	922.00	922.00	3	0.03	1	3	100.00
ECLFINANCE	NK	27-Apr-2021	939.90	940.00	940.00	940.00	940.00	940.00	940.00	1250	11.75	2	1250	100.00
ECLFINANCE	NM	27-Apr-2021	1012.89	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	4	0.04	1	4	100.00
ECLFINANCE	NN	27-Apr-2021	1211.00	1219.99	1219.99	1218.90	1218.90	1218.99	1219.40	265	3.23	12	265	100.00
ECLFINANCE	NO	27-Apr-2021	990.00	967.10	970.01	967.10	970.01	969.92	969.92	36	0.35	3	36	100.00
ECLFINANCE	NP	27-Apr-2021	987.00	987.00	987.00	987.00	987.00	987.00	987.00	59	0.58	2	59	100.00
ECLFINANCE	NQ	27-Apr-2021	1159.01	1160.00	1165.00	1160.00	1165.00	1165.00	1164.77	107	1.25	5	107	100.00
ECLFINANCE	NR	27-Apr-2021	989.67	992.00	992.00	980.00	981.00	981.60	984.50	96	0.95	10	95	98.96
EDELWEISS	EQ	27-Apr-2021	62.20	62.05	62.75	62.05	62.45	62.30	62.38	989401	617.20	6662	709037	71.66
EDUCOMP	BZ	27-Apr-2021	2.45	2.40	2.55	2.40	2.55	2.55	2.53	72648	1.84	73	-	-
EHFLNCD	N5	27-Apr-2021	950.00	970.00	970.00	970.00	970.00	970.00	970.00	7	0.07	1	7	100.00
EHFLNCD	N6	27-Apr-2021	962.00	973.50	973.50	973.50	973.50	973.50	973.50	11	0.11	2	11	100.00
EICHERMOT	EQ	27-Apr-2021	2369.85	2369.85	2407.00	2366.70	2407.00	2400.10	2388.53	523800	12511.11	32757	167254	31.93
EIDPARRY	EQ	27-Apr-2021	322.95	325.00	327.10	319.10	320.55	320.05	322.59	201043	648.54	7374	103377	51.42
EIHAHOTELS	EQ	27-Apr-2021	234.05	235.10	238.65	229.90	236.50	237.10	235.30	31426	73.95	527	26986	85.87
EIHOTEL	EQ	27-Apr-2021	88.50	88.25	89.55	87.60	89.00	89.00	88.73	368116	326.63	6373	174643	47.44
EIMCOELECO	EQ	27-Apr-2021	333.50	333.95	338.00	331.50	338.00	336.10	334.42	840	2.81	112	621	73.93
EKC	EQ	27-Apr-2021	147.25	154.60	154.60	154.60	154.60	154.60	154.60	409870	633.66	2072	409870	100.00
ELECON	EQ	27-Apr-2021	82.05	81.90	84.90	77.85	82.50	82.50	81.04	858888	696.06	9741	430204	50.09
ELECTCAST	EQ	27-Apr-2021	31.80	31.95	33.50	31.50	33.20	33.20	32.82	2693370	883.93	5365	1298022	48.19
ELECTHERM	EQ	27-Apr-2021	105.85	108.55	108.55	104.50	106.70	106.25	105.88	46473	49.21	589	28082	60.43
ELGIEQUIP	EQ	27-Apr-2021	221.95	221.05	222.85	216.00	218.50	216.70	217.98	123121	268.37	5182	72004	58.48
ELGIRUBCO	EQ	27-Apr-2021	26.95	26.95	29.50	25.50	27.40	27.40	26.87	157957	42.44	791	26128	16.54
EMAMILTD	EQ	27-Apr-2021	497.05	502.40	510.70	500.80	508.00	508.85	505.96	166224	841.02	10258	96917	58.31
EMAMIPAP	EQ	27-Apr-2021	118.25	118.40	124.15	117.05	120.70	120.75	120.64	30091	36.30	903	14357	47.71
EMAMIREAL	EQ	27-Apr-2021	45.35	48.80	48.80	45.00	45.65	45.50	45.84	16941	7.77	268	13634	80.48
EMBASSY	RR	27-Apr-2021	310.21	310.40	311.45	309.00	310.05	310.59	310.17	461400	1431.12	1431	419200	90.85
EMCO	BZ	27-Apr-2021	1.40	1.35	1.45	1.35	1.45	1.45	1.42	15793	0.22	26	-	-
EMKAY	EQ	27-Apr-2021	62.95	62.55	64.70	62.30	63.20	63.45	63.91	19973	12.76	644	12690	63.54
EMMBI	EQ	27-Apr-2021	80.70	81.00	81.85	79.20	80.00	79.95	80.21	41217	33.06	787	30273	73.45
EMOFSR1RDP	MF	27-Apr-2021	14.45	14.45	14.45	14.00	14.00	14.00	14.23	200	0.03	2	100	50.00
EMOFSR1RGG	MF	27-Apr-2021	14.10	14.10	14.20	14.00	14.00	14.00	14.04	25190	3.54	9	24190	96.03
ENDURANCE	EQ	27-Apr-2021	1278.60	1289.75	1312.90	1270.10	1301.00	1292.35	1283.52	74366	954.50	9985	40730	54.77
ENERGYDEV	EQ	27-Apr-2021	8.95	8.65	9.25	8.65	8.75	8.95	8.98	48359	4.34	177	44505	92.03
ENGINERSIN	EQ	27-Apr-2021	71.55	72.30	73.30	71.75	73.05	73.05	72.47	1509910	1094.18	7802	834174	55.25
ENIL	EQ	27-Apr-2021	144.50	147.00	149.00	143.95	146.00	146.75	145.20	27418	39.81	279	21269	77.57
EPL	EQ	27-Apr-2021	217.20	218.10	221.50	217.55	219.30	219.25	219.05	61456	134.62	4214	36543	59.46
EQ30	EQ	27-Apr-2021	416.10	416.10	416.10	412.01	416.10	416.10	415.62	241	1.00	14	241	100.00
EQUITAS	EQ	27-Apr-2021	78.00	78.00	79.80	77.20	79.60	79.15	78.97	910650	719.16	11443	434131	47.67
EQUITASBNK	EQ	27-Apr-2021	51.80	52.00	53.60	52.00	53.30	53.20	53.08	454266	241.14	2651	257406	56.66
ERFLNCDI	N3	27-Apr-2021	934.06	944.50	944.50	944.50	944.50	944.50	944.50	2	0.02	1	2	100.00
ERFLNCDI	N5	27-Apr-2021	892.85	878.00	878.00	878.00	878.00	878.00	878.00	15	0.13	2	15	100.00
ERFLNCDI	N6	27-Apr-2021	855.00	837.80	855.00	837.80	852.00	852.00	842.86	630	5.31	14	560	88.89
ERIS	EQ	27-Apr-2021	601.60	600.00	611.75	590.00	610.00	604.75	601.05	73627	442.53	4654	31920	43.35
EROSMEDIA	EQ	27-Apr-2021	21.60	22.10	22.45	21.25	21.50	21.70	21.87	362843	79.34	1783	186653	51.44
ESABINDIA	EQ	27-Apr-2021	1831.65	1844.80	1850.00	1820.85	1826.50	1836.80	1840.32	3020	55.58	582	1670	55.30
ESCORTS	EQ	27-Apr-2021	1128.95	1128.00	1147.90	1118.05	1135.00	1134.00	1129.89	1839460	20783.91	50576	638281	34.70
ESSARSHPNG	EQ	27-Apr-2021	7.90	7.90	8.15	7.85	7.95	7.90	7.96	68603	5.46	303	51810	75.52
ESTER	EQ	27-Apr-2021	119.50	122.90	122.90	118.95	122.10	121.70	121.54	164864	200.38	2807	97723	59.27
EVEREADY	EQ	27-Apr-2021	291.40	290.00	302.70	290.00	301.50	301.00	298.19	883064	2633.17	14718	603468	68.34
EVERESTIND	EQ	27-Apr-2021	313.10	315.00	318.00	307.00	310.00	309.30	313.03	59694	186.86	2799	30581	51.23
EXCEL	EQ	27-Apr-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	61349	1.17	156	61307	99.93
EXCELINDUS	EQ	27-Apr-2021	811.55	811.55	835.00	811.55	835.00	829.40	826.23	9208	76.08	999	5375	58.37
EXIDEIND	EQ	27-Apr-2021	171.55	172.35	174.40	171.75	173.00	173.10	173.37	2775865	4812.44	21304	1371286	49.40
EXPLEOSOL	EQ	27-Apr-2021	525.30	528.55	563.80	525.60	543.90	539.55	547.32	50576	276.81	4020	14679	29.02
FACT	EQ	27-Apr-2021	105.85	105.85	117.10	105.50	113.20	112.95	113.23	1895049	2145.69	19496	390344	20.60
FAIRCHEMOR	EQ	27-Apr-2021	764.45	772.00	780.00	739.55	747.00	750.35	756.03	37602	284.28	1812	19636	52.22
FCL	EQ	27-Apr-2021	68.00	68.90	73.35	68.10	71.00	71.15	71.28	1343041	957.32	8290	781002	58.15
FCONSUMER	EQ	27-Apr-2021	7.25	7.25	7.50	7.20	7.35	7.35	7.40	7443058	550.49	4269	2578085	34.64
FCSSOFT	EQ	27-Apr-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	1232354	7.70	827	524131	42.53
FDC	EQ	27-Apr-2021	307.15	307.15	310.70	306.30	306.50	306.90	308.04	193451	595.92	4762	115211	59.56
FEDERALBNK	EQ	27-Apr-2021	73.95	74.05	75.45	73.65	75.10	75.15	74.73	17179563	12838.31	40432	3784849	22.03
FEL	EQ	27-Apr-2021	9.60	10.05	10.05	9.70	10.05	10.05	10.00	1143402	114.37	922	722122	63.16
FELDVR	EQ	27-Apr-2021	11.30	12.20	12.40	11.85	12.40	12.40	12.32	69516	8.56	314	44326	63.76
FELIX	SM	27-Apr-2021	44.95	42.75	44.95	42.75	44.75	44.75	44.35	16000	7.10	4	16000	100.00
FIEMIND	EQ	27-Apr-2021	569.75	560.80	580.00	560.80	570.00	572.25	569.96	11979	68.27	788	7980	66.62
FILATEX	EQ	27-Apr-2021	72.05	72.45	73.90	72.05	72.55	72.45	73.05	603374	440.79	5377	334470	55.43
FINCABLES	EQ	27-Apr-2021	359.70	361.60	364.70	360.75	363.50	363.20	362.58	59910	217.22	3161	32204	53.75
FINEORG	EQ	27-Apr-2021	2502.25	2515.90	2589.90	2502.00	2583.00	2567.50	2557.50	87183	2229.70	8981	44095	50.58
FINPIPE	EQ	27-Apr-2021	144.60	145.10	153.25	145.10	150.20	150.15	150.13	1606075	2411.13	24659	685512	42.68
FLEXITUFF	EQ	27-Apr-2021	21.45	20.40	22.50	20.40	21.80	21.80	21.75	2917	0.63	30	2662	91.26
FLFL	EQ	27-Apr-2021	59.75	61.40	62.70	60.95	62.70	62.70	62.23	138419	86.14	592	73142	52.84
FLUOROCHEM	EQ	27-Apr-2021	713.00	716.80	807.45	710.00	794.20	794.65	778.69	916073	7133.34	25745	222926	24.33
FMGOETZE	EQ	27-Apr-2021	272.55	268.55	289.70	267.00	287.95	283.65	280.13	5114278	14326.80	49201	2838776	55.51
FMNL	EQ	27-Apr-2021	15.25	15.90	16.00	15.50	16.00	16.00	15.90	16033	2.55	74	12144	75.74
FORCEMOT	EQ	27-Apr-2021	1064.50	1064.00	1101.90	1064.00	1093.00	1096.00	1085.31	17470	189.60	2243	8735	50.00
FORTIS	EQ	27-Apr-2021	204.90	206.05	211.40	205.30	209.80	208.85	208.58	2737706	5710.41	24767	910725	33.27
FOSECOIND	EQ	27-Apr-2021	1225.35	1231.45	1265.70	1223.20	1255.00	1253.55	1245.70	1466	18.26	325	969	66.10
FRETAIL	EQ	27-Apr-2021	51.45	53.00	54.00	52.00	54.00	54.00	53.63	1363818	731.44	7614	1035726	75.94
FSC	EQ	27-Apr-2021	77.60	80.95	81.45	79.20	81.45	81.45	81.07	55429	44.94	345	44889	80.98
FSL	EQ	27-Apr-2021	113.95	114.40	116.10	113.85	114.65	114.95	115.00	2821163	3244.32	14900	679283	24.08
G5	EQ	27-Apr-2021	48.16	48.11	57.40	48.06	52.00	52.48	49.45	23576	11.66	302	18064	76.62
GABRIEL	EQ	27-Apr-2021	104.65	103.70	108.00	103.70	106.65	106.65	106.42	196052	208.63	4322	102400	52.23
GAEL	EQ	27-Apr-2021	132.15	133.30	133.95	131.90	132.25	132.90	132.77	101087	134.22	1586	56755	56.14
GAIL	EQ	27-Apr-2021	130.00	130.00	132.80	130.00	132.00	131.55	131.77	11823364	15579.63	63157	4634336	39.20
GAL	EQ	27-Apr-2021	2.30	2.30	2.35	2.25	2.35	2.30	2.32	30605	0.71	105	12480	40.78
GALAXYSURF	EQ	27-Apr-2021	2660.40	2673.75	2695.00	2572.25	2649.00	2640.30	2645.93	29215	773.01	4303	17242	59.02
GALLANTT	EQ	27-Apr-2021	54.45	55.90	57.80	54.25	54.90	54.85	56.07	332673	186.53	3064	161332	48.50
GALLISPAT	EQ	27-Apr-2021	41.10	41.90	46.20	40.65	45.35	44.80	44.47	286367	127.35	2422	123876	43.26
GAMMNINFRA	EQ	27-Apr-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.73	433834	3.15	1530	354407	81.69
GANDHITUBE	EQ	27-Apr-2021	273.25	275.65	294.95	275.50	288.00	286.90	286.63	14629	41.93	790	8444	57.72
GANECOS	EQ	27-Apr-2021	550.80	553.00	616.45	541.50	606.50	607.00	586.47	133850	784.99	3890	79545	59.43
GANESHHOUC	EQ	27-Apr-2021	68.65	71.65	71.65	66.05	67.25	67.45	68.51	25482	17.46	430	10165	39.89
GANGAFORGE	SM	27-Apr-2021	47.65	47.25	49.70	47.25	49.70	49.65	48.46	32000	15.51	4	24000	75.00
GANGESSECU	EQ	27-Apr-2021	61.25	64.00	64.00	60.40	62.50	62.15	62.44	3378	2.11	75	1371	40.59
GARFIBRES	EQ	27-Apr-2021	2516.65	2486.20	2575.00	2486.20	2550.00	2548.85	2549.76	12584	320.86	1956	8405	66.79
GATI	EQ	27-Apr-2021	96.35	95.15	97.70	95.15	96.35	96.40	96.67	395314	382.14	4448	218927	55.38
GAYAHWS	EQ	27-Apr-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.56	167132	0.94	82	153250	91.69
GAYAPROJ	EQ	27-Apr-2021	27.75	27.95	28.35	27.65	28.10	28.05	28.03	307051	86.06	1759	155123	50.52
GBGLOBAL	EQ	27-Apr-2021	7.05	6.95	7.40	6.70	6.80	6.85	6.97	11667	0.81	78	7935	68.01
GDL	EQ	27-Apr-2021	172.10	173.70	200.90	165.80	193.80	194.60	184.99	2788589	5158.56	35714	534118	19.15
GEECEE	EQ	27-Apr-2021	102.05	101.35	103.40	101.05	101.75	101.80	102.04	5014	5.12	85	1894	37.77
GEEKAYWIRE	EQ	27-Apr-2021	72.85	73.00	79.00	71.05	73.00	73.70	74.74	3605	2.69	209	300	8.32
GENCON	EQ	27-Apr-2021	42.95	43.05	44.00	42.45	43.75	43.70	43.43	812	0.35	40	714	87.93
GENESYS	EQ	27-Apr-2021	93.05	97.65	97.70	89.30	97.70	97.70	97.17	8834	8.58	94	7486	84.74
GENUSPAPER	EQ	27-Apr-2021	7.45	7.55	7.65	7.40	7.45	7.45	7.53	61602	4.64	192	46932	76.19
GENUSPOWER	EQ	27-Apr-2021	46.95	46.75	48.45	46.45	46.80	46.75	47.29	100152	47.36	2055	57026	56.94
GEOJITFSL	EQ	27-Apr-2021	47.85	48.25	55.80	48.15	53.50	54.15	53.66	3282163	1761.30	19669	789425	24.05
GEPIL	EQ	27-Apr-2021	254.10	254.00	258.75	253.65	257.30	257.90	256.93	30935	79.48	1562	15156	48.99
GESHIP	EQ	27-Apr-2021	307.55	317.00	321.90	308.00	308.10	310.45	314.36	874862	2750.19	18671	401524	45.90
GET&D	EQ	27-Apr-2021	112.90	111.25	115.75	111.25	114.50	114.35	114.36	34263	39.18	1017	18631	54.38
GFLLIMITED	EQ	27-Apr-2021	69.70	69.70	72.00	69.70	71.30	71.40	70.82	55924	39.61	833	31714	56.71
GHCL	EQ	27-Apr-2021	238.90	241.70	249.95	240.05	242.55	243.65	246.18	768901	1892.84	15389	362365	47.13
GICHSGFIN	EQ	27-Apr-2021	114.05	114.50	115.85	113.40	113.90	113.85	114.76	206399	236.86	3200	83983	40.69
GICRE	EQ	27-Apr-2021	202.00	204.00	211.35	203.00	205.50	206.45	207.67	1091944	2267.69	14755	257302	23.56
GILLANDERS	EQ	27-Apr-2021	38.20	38.30	39.95	38.10	39.80	39.90	38.40	1101	0.42	18	1029	93.46
GILLETTE	EQ	27-Apr-2021	5410.80	5412.00	5469.00	5411.00	5432.00	5420.80	5426.96	1943	105.45	712	1213	62.43
GINNIFILA	EQ	27-Apr-2021	19.35	19.75	19.75	19.20	19.55	19.55	19.45	128827	25.06	728	38134	29.60
GIPCL	EQ	27-Apr-2021	73.90	73.65	75.50	73.65	75.45	75.10	74.74	195457	146.08	1681	104519	53.47
GISOLUTION	EQ	27-Apr-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	300	0.01	2	300	100.00
GKWLIMITED	EQ	27-Apr-2021	513.90	522.85	528.75	510.15	515.10	515.40	518.86	419	2.17	214	91	21.72
GLAND	EQ	27-Apr-2021	2651.30	2664.90	2672.85	2637.15	2653.55	2650.05	2651.58	185405	4916.17	13057	117519	63.39
GLAXO	EQ	27-Apr-2021	1451.15	1446.70	1459.80	1440.05	1451.45	1454.15	1451.54	12493	181.34	1951	6821	54.60
GLENMARK	EQ	27-Apr-2021	552.15	552.45	564.15	543.20	560.85	561.00	554.30	3675226	20371.96	61317	557357	15.17
GLOBAL	EQ	27-Apr-2021	39.40	40.50	41.35	37.45	41.35	41.10	38.79	40730	15.80	400	15822	38.85
GLOBALVECT	BZ	27-Apr-2021	39.40	40.35	40.35	39.40	39.40	39.45	39.84	2839	1.13	42	-	-
GLOBE	BE	27-Apr-2021	49.55	47.15	49.00	47.10	48.95	48.95	47.25	286	0.14	7	-	-
GLOBUSSPR	EQ	27-Apr-2021	312.95	320.00	320.00	313.35	315.70	315.30	316.21	90396	285.84	2157	42681	47.22
GMBREW	EQ	27-Apr-2021	392.45	398.00	398.20	391.55	397.00	396.15	395.78	20300	80.34	725	12307	60.63
GMDCLTD	EQ	27-Apr-2021	55.55	55.90	57.35	55.50	56.50	56.60	56.65	1102991	624.84	6692	456724	41.41
GMMPFAUDLR	EQ	27-Apr-2021	4102.55	4102.55	4168.00	4102.55	4164.95	4152.10	4136.03	18565	767.85	3866	10040	54.08
GMRINFRA	EQ	27-Apr-2021	22.90	22.70	24.15	22.70	24.15	23.55	23.11	14068838	3251.11	44126	4226810	30.04
GNA	EQ	27-Apr-2021	389.55	392.00	396.75	387.50	392.90	393.05	392.83	158895	624.19	5472	66713	41.99
GNFC	EQ	27-Apr-2021	310.20	311.10	353.50	311.00	350.20	349.50	343.41	7763572	26660.64	105248	1449971	18.68
GOACARBON	EQ	27-Apr-2021	315.65	321.00	328.00	317.00	319.50	319.30	322.84	58201	187.90	1833	27413	47.10
GOCLCORP	EQ	27-Apr-2021	200.05	200.65	205.30	199.80	200.25	201.45	203.06	6277	12.75	261	3988	63.53
GODFRYPHLP	EQ	27-Apr-2021	864.40	868.75	872.35	862.05	865.00	864.70	866.43	15541	134.65	1742	10187	65.55
GODHA	BE	27-Apr-2021	42.20	40.20	44.00	40.20	42.65	42.65	42.29	758	0.32	14	-	-
GODREJAGRO	EQ	27-Apr-2021	490.25	489.95	508.15	488.05	505.00	505.50	499.56	92620	462.69	4782	58599	63.27
GODREJCP	EQ	27-Apr-2021	695.40	696.00	703.45	692.50	702.00	702.20	699.58	626898	4385.66	25211	357072	56.96
GODREJIND	EQ	27-Apr-2021	509.05	510.00	519.30	507.00	516.00	515.80	514.61	69041	355.29	2737	37747	54.67
GODREJPROP	EQ	27-Apr-2021	1366.25	1375.00	1385.00	1360.20	1366.40	1367.05	1369.52	444623	6089.20	18791	105094	23.64
GOENKA	BZ	27-Apr-2021	1.45	1.45	1.50	1.45	1.50	1.50	1.50	105594	1.58	71	-	-
GOKEX	EQ	27-Apr-2021	82.05	81.75	85.00	81.25	82.00	82.05	82.93	179170	148.59	3255	113599	63.40
GOKUL	EQ	27-Apr-2021	18.55	18.40	18.95	18.10	18.35	18.50	18.53	20540	3.81	238	10548	51.35
GOKULAGRO	EQ	27-Apr-2021	20.85	21.00	21.90	20.90	21.75	21.75	21.53	55860	12.03	484	45051	80.65
GOLDBEES	EQ	27-Apr-2021	41.23	41.32	41.32	41.00	41.10	41.08	41.09	2899630	1191.57	10650	2314035	79.80
GOLDENTOBC	EQ	27-Apr-2021	41.35	43.90	43.90	40.10	41.50	41.40	41.14	7085	2.92	158	4427	62.48
GOLDIAM	EQ	27-Apr-2021	350.50	351.50	371.00	351.50	360.20	362.90	365.00	293597	1071.62	7881	118853	40.48
GOLDSHARE	EQ	27-Apr-2021	42.15	42.35	42.35	41.90	42.25	42.15	42.11	114175	48.07	674	94826	83.05
GOLDSTAR	SM	27-Apr-2021	21.00	20.95	20.95	20.95	20.95	20.95	20.95	18000	3.77	1	18000	100.00
GOLDTECH	EQ	27-Apr-2021	10.05	9.65	10.00	9.55	9.95	9.70	9.79	14485	1.42	80	10280	70.97
GOODLUCK	EQ	27-Apr-2021	83.50	84.15	93.45	82.50	90.75	91.35	89.51	1778705	1592.06	32441	544600	30.62
GOODYEAR	EQ	27-Apr-2021	884.30	895.00	918.85	880.30	901.00	902.10	901.05	9729	87.66	1195	3643	37.44
GPIL	EQ	27-Apr-2021	812.10	820.00	874.95	816.55	868.00	866.70	849.86	221361	1881.25	8041	113757	51.39
GPPL	EQ	27-Apr-2021	93.15	93.50	95.40	92.90	94.15	94.35	94.20	214121	201.70	4617	104042	48.59
GPTINFRA	EQ	27-Apr-2021	36.35	36.85	37.90	36.40	37.70	37.60	36.88	34612	12.77	459	6902	19.94
GRANULES	EQ	27-Apr-2021	325.60	325.50	328.40	323.15	328.05	327.50	326.40	1361746	4444.75	19410	377503	27.72
GRAPHITE	EQ	27-Apr-2021	675.30	680.00	715.85	676.20	710.50	711.85	703.04	4638193	32608.50	114353	1013533	21.85
GRASIM	EQ	27-Apr-2021	1312.35	1320.00	1339.20	1308.00	1338.00	1331.20	1323.07	1236334	16357.55	48465	447553	36.20
GRAVITA	EQ	27-Apr-2021	95.65	96.00	96.70	93.60	95.30	95.10	95.37	99372	94.77	1532	54306	54.65
GREAVESCOT	EQ	27-Apr-2021	131.85	132.90	134.00	129.10	129.60	129.80	131.31	1016317	1334.56	11472	575838	56.66
GREENLAM	EQ	27-Apr-2021	991.25	1011.60	1029.00	985.00	1022.00	1022.75	1013.34	3521	35.68	470	2806	79.69
GREENPANEL	EQ	27-Apr-2021	209.05	212.95	214.90	205.15	207.00	206.40	209.26	151600	317.24	3897	96058	63.36
GREENPLY	EQ	27-Apr-2021	210.85	212.45	217.40	203.65	206.40	206.25	211.31	1027954	2172.20	18918	361136	35.13
GREENPOWER	EQ	27-Apr-2021	2.00	2.05	2.10	2.00	2.10	2.10	2.09	1354703	28.32	1002	1141708	84.28
GRINDWELL	EQ	27-Apr-2021	917.55	935.00	935.15	912.00	923.95	929.20	924.99	41693	385.65	4691	17509	42.00
GROBTEA	EQ	27-Apr-2021	803.05	810.05	820.00	763.25	780.00	779.25	796.02	3348	26.65	1433	213	6.36
GRPLTD	EQ	27-Apr-2021	806.30	803.45	820.60	795.10	795.10	799.90	804.35	3550	28.55	1075	912	25.69
GRSE	EQ	27-Apr-2021	177.50	178.30	180.70	176.50	177.65	177.60	178.23	82572	147.17	1659	39268	47.56
GSCLCEMENT	EQ	27-Apr-2021	33.90	33.75	34.50	33.75	34.00	34.05	34.20	68256	23.34	807	44642	65.40
GSFC	EQ	27-Apr-2021	92.05	92.50	96.40	92.05	94.65	94.60	94.71	4606613	4362.76	23771	1259151	27.33
GSPL	EQ	27-Apr-2021	255.70	257.80	260.90	255.45	258.80	258.05	258.02	339708	876.50	7758	199947	58.86
GSS	EQ	27-Apr-2021	62.05	61.90	65.60	61.90	63.30	63.40	63.83	261052	166.64	1861	154190	59.06
GTL	EQ	27-Apr-2021	5.60	5.65	5.75	5.45	5.65	5.60	5.64	91086	5.14	244	62926	69.08
GTLINFRA	EQ	27-Apr-2021	0.65	0.65	0.70	0.65	0.70	0.65	0.67	6522396	43.94	1867	2948411	45.20
GTPL	EQ	27-Apr-2021	129.45	128.10	131.50	127.55	129.15	128.80	128.94	94985	122.47	2590	67246	70.80
GUFICBIO	EQ	27-Apr-2021	137.70	138.70	140.80	135.35	136.45	137.15	137.89	447384	616.90	11312	178402	39.88
GUJALKALI	EQ	27-Apr-2021	422.25	425.00	437.40	423.50	427.25	428.70	431.30	936433	4038.82	18090	216887	23.16
GUJAPOLLO	EQ	27-Apr-2021	213.20	214.00	218.00	212.95	216.15	214.00	215.11	849	1.83	77	508	59.84
GUJGASLTD	EQ	27-Apr-2021	545.75	547.00	548.80	534.20	544.20	543.45	542.85	668481	3628.85	19712	173207	25.91
GUJRAFFIA	BE	27-Apr-2021	41.05	42.90	42.90	40.00	42.00	42.00	41.27	508	0.21	14	-	-
GULFOILLUB	EQ	27-Apr-2021	696.20	699.70	711.00	686.85	689.50	690.25	696.24	26655	185.58	2004	17095	64.13
GULFPETRO	EQ	27-Apr-2021	41.65	42.80	44.80	41.80	43.40	43.70	43.56	239814	104.46	2037	134718	56.18
GULPOLY	EQ	27-Apr-2021	145.65	149.40	164.80	147.05	153.00	152.40	157.08	1327265	2084.90	21206	480300	36.19
HAL	EQ	27-Apr-2021	954.30	952.10	958.30	949.00	949.70	950.00	950.73	161337	1533.87	7788	114873	71.20
HAPPSTMNDS	EQ	27-Apr-2021	644.15	647.95	654.70	645.00	648.00	648.20	649.22	782641	5081.08	19502	194952	24.91
HARRMALAYA	EQ	27-Apr-2021	149.20	149.00	151.45	147.00	147.00	148.15	148.86	218147	324.74	8151	43427	19.91
HATHWAY	EQ	27-Apr-2021	22.05	21.80	22.75	21.75	22.75	22.25	22.13	45314400	10028.74	12786	38440296	84.83
HATSUN	EQ	27-Apr-2021	785.20	792.50	815.00	790.00	812.95	810.35	806.96	165915	1338.87	6619	48496	29.23
HAVELLS	EQ	27-Apr-2021	1000.10	1005.40	1036.00	1003.00	1036.00	1028.50	1016.10	1255019	12752.27	24182	721067	57.45
HAVISHA	BE	27-Apr-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	50265	0.38	75	-	-
HBANKETF	EQ	27-Apr-2021	323.05	329.55	329.55	322.15	326.50	326.49	324.58	2380	7.72	142	2033	85.42
HBLPOWER	EQ	27-Apr-2021	31.60	31.95	32.15	31.50	32.10	31.95	31.89	214054	68.26	2002	145772	68.10
HBSL	EQ	27-Apr-2021	16.30	16.30	17.10	15.70	16.15	16.65	16.28	4531	0.74	57	4028	88.90
HCC	EQ	27-Apr-2021	7.40	7.40	7.70	7.40	7.60	7.60	7.55	1741473	131.55	1675	1017764	58.44
HCG	EQ	27-Apr-2021	184.00	186.00	186.00	174.50	177.80	176.90	182.13	122701	223.48	6940	56213	45.81
HCL-INSYS	EQ	27-Apr-2021	8.60	8.70	8.75	8.50	8.70	8.65	8.68	255634	22.19	885	187947	73.52
HCLTECH	EQ	27-Apr-2021	928.80	931.00	938.55	923.40	930.30	928.85	928.06	6406825	59459.38	180458	3233276	50.47
HDFC	EQ	27-Apr-2021	2509.80	2494.15	2526.80	2486.25	2514.00	2518.40	2509.18	2040799	51207.30	102250	1040749	51.00
HDFC	W3	27-Apr-2021	767.95	766.00	773.00	760.00	762.00	763.75	764.29	25800	197.19	42	19200	74.42
HDFCAMC	EQ	27-Apr-2021	2832.40	2839.00	2880.00	2838.00	2866.70	2865.15	2864.99	250086	7164.95	21420	78312	31.31
HDFCBANK	EQ	27-Apr-2021	1404.80	1407.25	1442.00	1404.80	1435.05	1438.70	1430.40	10296453	147280.96	233200	5650216	54.88
HDFCLIFE	EQ	27-Apr-2021	704.45	711.05	719.00	677.00	679.20	678.75	688.33	10860187	74753.97	227050	4004697	36.88
HDFCMFGETF	EQ	27-Apr-2021	42.29	42.38	42.38	42.10	42.20	42.19	42.19	664728	280.43	932	486016	73.12
HDFCNIFETF	EQ	27-Apr-2021	153.52	153.58	155.53	153.00	155.44	155.43	154.61	13959	21.58	232	11115	79.63
HDFCSENETF	EQ	27-Apr-2021	516.53	516.53	521.00	515.00	521.00	519.85	519.47	821	4.26	97	637	77.59
HDIL	BZ	27-Apr-2021	4.65	4.75	4.85	4.65	4.85	4.85	4.82	122099	5.89	194	-	-
HEG	EQ	27-Apr-2021	2094.40	2113.90	2209.00	2108.00	2192.00	2188.90	2173.55	1055303	22937.54	66468	143689	13.62
HEIDELBERG	EQ	27-Apr-2021	233.30	234.40	234.50	230.10	230.50	230.85	231.67	68609	158.94	2465	34574	50.39
HEMIPROP	EQ	27-Apr-2021	138.35	141.50	145.25	138.05	143.45	142.90	143.26	1025560	1469.25	6049	499615	48.72
HEOFRG1126	MF	27-Apr-2021	10.05	10.51	10.51	10.51	10.51	10.51	10.51	5000	0.53	1	5000	100.00
HERANBA	EQ	27-Apr-2021	669.65	670.00	692.00	670.00	682.00	682.70	683.89	381872	2611.59	14667	117276	30.71
HERCULES	EQ	27-Apr-2021	115.30	115.55	121.40	115.25	117.45	117.95	118.39	54000	63.93	1036	25538	47.29
HERITGFOOD	EQ	27-Apr-2021	340.90	342.05	349.50	338.05	344.15	345.35	341.09	260101	887.18	5911	193337	74.33
HEROMOTOCO	EQ	27-Apr-2021	2864.55	2875.00	2939.00	2870.25	2912.00	2905.50	2912.01	811184	23621.78	57761	222680	27.45
HESTERBIO	EQ	27-Apr-2021	2133.70	2115.00	2195.00	2101.55	2165.00	2169.95	2157.50	7642	164.88	1586	3435	44.95
HEXATRADEX	BE	27-Apr-2021	91.85	88.00	96.40	88.00	96.40	96.40	94.41	125256	118.25	222	-	-
HFCL	EQ	27-Apr-2021	26.85	27.15	29.00	27.00	28.55	28.75	28.24	12105676	3418.36	14425	5988336	49.47
HGINFRA	EQ	27-Apr-2021	268.55	266.15	278.15	266.15	273.35	274.90	273.63	56139	153.61	1790	25464	45.36
HGS	EQ	27-Apr-2021	1614.25	1622.20	1680.00	1619.20	1660.75	1673.80	1656.63	26286	435.46	3548	14858	56.52
HIKAL	EQ	27-Apr-2021	218.15	219.80	259.00	215.75	253.45	250.85	236.54	6090864	14407.06	69167	1633598	26.82
HIL	EQ	27-Apr-2021	3426.50	3450.00	3599.90	3430.00	3555.00	3575.40	3518.75	12951	455.71	2520	7095	54.78
HILTON	BE	27-Apr-2021	11.70	11.20	12.00	11.15	11.70	11.70	11.32	10403	1.18	49	-	-
HIMATSEIDE	EQ	27-Apr-2021	139.00	140.35	142.00	139.00	141.70	141.45	140.77	87119	122.64	1178	58120	66.71
HINDALCO	EQ	27-Apr-2021	348.35	350.10	370.00	350.10	366.00	366.25	365.09	41263319	150646.71	307599	8981182	21.77
HINDCOMPOS	EQ	27-Apr-2021	246.45	259.55	264.00	249.10	260.10	261.25	255.58	5067	12.95	483	3389	66.88
HINDCON	SM	27-Apr-2021	21.50	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
HINDCOPPER	EQ	27-Apr-2021	138.50	141.40	152.35	141.00	152.35	152.35	149.03	19168413	28566.73	98569	6095504	31.80
HINDMOTORS	EQ	27-Apr-2021	7.15	7.50	7.50	6.95	7.15	7.05	7.14	114854	8.20	346	69799	60.77
HINDNATGLS	EQ	27-Apr-2021	30.00	29.40	31.50	29.40	30.65	30.55	30.72	36569	11.23	277	25618	70.05
HINDOILEXP	EQ	27-Apr-2021	99.05	99.80	100.20	98.05	98.20	98.50	99.10	174315	172.75	2834	67682	38.83
HINDPETRO	EQ	27-Apr-2021	232.50	233.45	234.00	232.05	233.10	232.95	233.18	3446734	8037.02	51098	1859693	53.96
HINDUNILVR	EQ	27-Apr-2021	2360.65	2363.00	2386.45	2352.95	2378.00	2379.85	2374.40	1668456	39615.83	84641	1089882	65.32
HINDZINC	EQ	27-Apr-2021	304.15	308.00	322.40	306.55	317.90	318.75	316.41	9306441	29446.43	91475	1934059	20.78
HIRECT	EQ	27-Apr-2021	122.45	123.50	123.85	122.00	123.20	123.65	123.14	6364	7.84	304	3998	62.82
HISARMETAL	EQ	27-Apr-2021	116.95	119.00	120.00	111.65	112.25	113.95	115.30	39964	46.08	666	17245	43.15
HITECH	EQ	27-Apr-2021	378.55	382.45	397.70	372.50	384.00	381.95	381.42	125174	477.43	2612	44487	35.54
HITECHCORP	EQ	27-Apr-2021	135.65	137.95	137.95	130.60	135.95	135.60	133.62	3424	4.57	146	2163	63.17
HITECHGEAR	EQ	27-Apr-2021	158.75	162.00	162.95	158.75	160.00	160.25	160.20	3723	5.96	128	3133	84.15
HLEGLAS	EQ	27-Apr-2021	2231.35	2251.00	2318.00	2245.00	2281.10	2287.80	2275.36	6786	154.41	921	4069	59.96
HLVLTD	EQ	27-Apr-2021	5.75	5.70	5.90	5.60	5.90	5.85	5.83	93077	5.43	232	62592	67.25
HMT	BZ	27-Apr-2021	26.95	27.00	27.50	25.65	27.00	27.00	26.98	6099	1.65	57	-	-
HMVL	EQ	27-Apr-2021	58.30	62.00	64.00	59.45	64.00	63.35	62.52	85248	53.30	834	58698	68.86
HNDFDS	EQ	27-Apr-2021	2121.20	2180.00	2180.00	2073.70	2102.00	2107.00	2126.97	13573	288.69	2394	8162	60.13
HNGSNGBEES	EQ	27-Apr-2021	367.67	369.99	370.00	365.02	369.00	369.41	369.18	275	1.02	45	260	94.55
HOMEFIRST	EQ	27-Apr-2021	465.30	466.00	476.50	465.90	467.85	466.50	471.37	105421	496.92	4013	27219	25.82
HONAUT	EQ	27-Apr-2021	43912.95	44199.95	44199.95	42925.05	42951.05	43015.10	43150.17	4310	1859.77	2744	2832	65.71
HONDAPOWER	EQ	27-Apr-2021	949.75	954.50	972.00	950.00	953.80	953.85	955.38	5441	51.98	693	3282	60.32
HOVS	EQ	27-Apr-2021	47.30	48.60	49.50	45.10	46.30	46.65	47.05	33240	15.64	323	16664	50.13
HPL	EQ	27-Apr-2021	46.40	46.15	48.25	45.35	47.90	47.80	47.57	130900	62.27	996	88430	67.56
HSCL	EQ	27-Apr-2021	45.00	45.25	45.65	44.80	44.90	45.00	45.15	3463294	1563.71	9714	1339578	38.68
HSIL	EQ	27-Apr-2021	152.10	153.85	160.00	152.25	157.50	157.35	156.59	286879	449.22	6886	112198	39.11
HTMEDIA	EQ	27-Apr-2021	20.30	20.90	24.35	20.30	22.75	22.75	23.12	908129	209.96	6442	344273	37.91
HUBTOWN	EQ	27-Apr-2021	15.45	14.95	16.20	14.90	15.75	16.00	15.61	42134	6.58	166	35713	84.76
HUDCO	EQ	27-Apr-2021	42.05	42.40	42.75	42.05	42.45	42.35	42.42	968147	410.73	3328	381118	39.37
HUDCO	N2	27-Apr-2021	1212.02	1204.90	1219.99	1204.90	1219.99	1219.54	1216.79	4379	53.28	13	4285	97.85
HUDCO	N3	27-Apr-2021	1045.83	1045.00	1045.00	1044.01	1045.00	1044.71	1044.25	1611	16.82	26	1541	95.65
HUDCO	N5	27-Apr-2021	1185.00	1187.00	1187.00	1183.00	1183.00	1183.00	1184.52	99	1.17	3	99	100.00
HUDCO	N7	27-Apr-2021	1207.10	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	400	4.60	3	400	100.00
HUDCO	N8	27-Apr-2021	1240.00	1249.54	1250.00	1249.00	1249.00	1249.64	1249.64	1369	17.11	9	1369	100.00
HUDCO	N9	27-Apr-2021	1250.00	1263.00	1263.00	1263.00	1263.00	1263.00	1263.00	1600	20.21	26	1600	100.00
HUDCO	ND	27-Apr-2021	1303.93	1305.00	1314.99	1300.00	1300.00	1300.00	1308.23	764	9.99	21	507	66.36
HUDCO	NE	27-Apr-2021	1445.72	1454.90	1454.90	1450.00	1450.00	1450.00	1452.45	2	0.03	2	1	50.00
HUHTAMAKI	EQ	27-Apr-2021	276.10	277.60	281.00	276.00	280.30	279.85	279.28	74088	206.91	1315	51520	69.54
IBMFNIFTY	EQ	27-Apr-2021	148.47	149.79	150.99	148.50	150.99	150.77	149.66	178	0.27	16	74	41.57
IBREALEST	EQ	27-Apr-2021	82.05	81.90	82.90	81.05	81.15	81.50	81.95	4182029	3427.21	16288	1627269	38.91
IBUCCREDIT	ND	27-Apr-2021	949.00	910.00	949.80	903.80	949.80	949.73	928.19	51	0.47	5	25	49.02
IBULHSGFIN	EQ	27-Apr-2021	179.25	179.00	183.15	177.00	181.85	181.95	180.77	11959297	21619.01	80621	3310367	27.68
IBULHSGFIN	N8	27-Apr-2021	910.00	920.00	920.00	900.10	912.51	912.51	909.47	110	1.00	5	80	72.73
IBULHSGFIN	NB	27-Apr-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	90	1.08	1	90	100.00
ICEMAKE	EQ	27-Apr-2021	74.95	74.00	76.90	71.50	72.00	73.10	74.99	18213	13.66	334	10257	56.32
ICICI500	EQ	27-Apr-2021	200.39	203.46	203.46	200.61	202.80	202.74	202.22	391	0.79	95	320	81.84
ICICIALPLV	EQ	27-Apr-2021	143.16	144.98	144.98	142.51	144.00	144.09	143.55	925	1.33	95	668	72.22
ICICIB22	EQ	27-Apr-2021	34.90	34.90	35.48	34.66	35.48	35.41	35.22	198105	69.78	2613	156425	78.96
ICICIBANK	EQ	27-Apr-2021	591.10	593.25	601.95	591.10	599.00	598.75	597.63	24239685	144862.96	233412	9056247	37.36
ICICIBANKN	EQ	27-Apr-2021	320.30	322.23	325.40	320.00	324.85	324.99	323.29	10958	35.43	181	9793	89.37
ICICIBANKP	EQ	27-Apr-2021	169.94	171.00	172.70	169.00	171.51	172.08	171.35	9575	16.41	175	7639	79.78
ICICIGI	EQ	27-Apr-2021	1451.60	1464.65	1482.00	1421.20	1439.90	1439.70	1440.18	541749	7802.15	28551	173288	31.99
ICICIGOLD	EQ	27-Apr-2021	42.17	40.90	42.29	40.55	42.15	42.19	42.16	386198	162.82	1015	358976	92.95
ICICILIQ	EQ	27-Apr-2021	999.99	999.99	1000.00	999.94	999.99	999.99	1000.00	9900	99.00	48	9776	98.75
ICICILOVOL	EQ	27-Apr-2021	117.58	120.00	120.00	115.81	118.27	118.21	118.08	81626	96.38	524	53469	65.50
ICICIM150	EQ	27-Apr-2021	90.45	91.40	91.85	90.83	91.85	91.79	91.48	8695	7.95	214	7562	86.97
ICICIMCAP	EQ	27-Apr-2021	84.18	86.70	86.70	83.30	85.26	85.19	84.87	5902	5.01	156	4026	68.21
ICICINF100	EQ	27-Apr-2021	157.64	159.98	159.98	157.92	159.00	158.96	159.08	3118	4.96	185	2454	78.70
ICICINIFTY	EQ	27-Apr-2021	154.19	181.90	181.90	151.05	156.01	155.94	155.31	88151	136.90	2643	45357	51.45
ICICINV20	EQ	27-Apr-2021	76.89	78.00	78.25	76.10	77.61	77.78	77.55	6682	5.18	668	4012	60.04
ICICINXT50	EQ	27-Apr-2021	35.08	39.60	39.60	34.52	35.21	35.21	35.22	14858	5.23	349	8370	56.33
ICICIPRULI	EQ	27-Apr-2021	543.90	546.80	546.80	520.35	526.00	526.70	529.68	5801452	30728.90	113801	1174425	20.24
ICICISENSX	EQ	27-Apr-2021	521.79	524.00	528.25	521.30	527.90	527.77	525.72	964	5.07	71	825	85.58
ICICITECH	EQ	27-Apr-2021	257.02	259.90	260.09	257.00	258.56	259.62	259.44	3384	8.78	111	2612	77.19
ICIL	EQ	27-Apr-2021	127.30	127.60	134.85	127.00	132.60	132.95	131.02	387562	507.78	4156	236018	60.90
ICRA	EQ	27-Apr-2021	3165.25	3181.90	3522.70	3181.90	3370.05	3387.80	3434.38	59548	2045.10	10316	7918	13.30
IDBI	EQ	27-Apr-2021	34.10	34.10	35.10	34.10	34.60	34.55	34.59	7104190	2457.38	13402	2306115	32.46
IDBIGOLD	EQ	27-Apr-2021	4318.45	4305.00	4390.00	4293.15	4381.00	4333.80	4321.84	193	8.34	41	179	92.75
IDEA	EQ	27-Apr-2021	8.45	8.45	8.75	8.45	8.70	8.70	8.66	107539610	9311.89	65007	37427246	34.80
IDFC	EQ	27-Apr-2021	47.10	47.25	50.40	47.25	49.40	49.45	49.34	6776097	3343.41	12292	4447914	65.64
IDFCFIRSTB	EQ	27-Apr-2021	52.25	52.60	53.50	52.35	53.45	53.35	53.02	29330756	15550.51	46781	8085175	27.57
IDFCFIRSTB	N9	27-Apr-2021	5171.00	5171.00	5171.00	5171.00	5171.00	5171.00	5171.00	4	0.21	2	4	100.00
IDFCFIRSTB	NA	27-Apr-2021	11235.00	11235.00	11235.80	11235.00	11235.05	11235.05	11235.14	6	0.67	3	6	100.00
IDFCFIRSTB	NB	27-Apr-2021	5085.00	5085.00	5085.00	5085.00	5085.00	5085.00	5085.00	4	0.20	1	4	100.00
IDFCFIRSTB	NC	27-Apr-2021	10743.01	10715.05	10765.00	10715.00	10765.00	10765.00	10740.02	22	2.36	9	12	54.55
IDFNIFTYET	EQ	27-Apr-2021	151.65	152.23	152.23	151.36	152.13	152.13	152.05	54	0.08	10	49	90.74
IEX	EQ	27-Apr-2021	376.00	378.75	388.50	372.05	375.05	376.40	381.95	5092848	19452.31	111058	1797254	35.29
IFBAGRO	EQ	27-Apr-2021	397.90	406.95	409.25	396.00	402.30	398.55	401.96	7895	31.73	447	4781	60.56
IFBIND	EQ	27-Apr-2021	972.50	985.80	995.30	961.00	965.20	965.70	973.59	55680	542.09	4989	33049	59.36
IFCI	EQ	27-Apr-2021	11.05	11.05	11.30	10.85	11.10	11.20	11.13	3283638	365.41	3448	1514824	46.13
IFCI	NG	27-Apr-2021	1830.00	1830.00	1830.00	1830.00	1830.00	1830.00	1830.00	4	0.07	1	4	100.00
IFCI	NH	27-Apr-2021	1095.00	1100.00	1100.00	1096.01	1096.01	1096.01	1097.24	97	1.06	5	97	100.00
IFCI	NL	27-Apr-2021	1066.09	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	3	100	100.00
IFGLEXPOR	EQ	27-Apr-2021	358.75	365.00	388.80	358.35	369.00	366.15	373.00	131117	489.07	4165	60499	46.14
IGARASHI	EQ	27-Apr-2021	334.75	338.00	359.00	338.00	350.20	351.05	352.28	780587	2749.82	23420	299232	38.33
IGL	EQ	27-Apr-2021	508.80	508.80	514.95	506.00	509.05	509.65	509.09	724487	3688.29	15265	237555	32.79
IGPL	EQ	27-Apr-2021	474.30	470.10	484.40	470.10	477.00	477.85	477.73	46069	220.08	3552	24944	54.14
IIFCL	N1	27-Apr-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	75	0.96	1	75	100.00
IIFCL	N4	27-Apr-2021	1417.63	1418.01	1419.00	1418.00	1418.50	1418.50	1418.18	1308	18.55	15	1308	100.00
IIFL	EQ	27-Apr-2021	252.15	255.80	264.75	252.65	264.75	264.75	261.29	134265	350.82	1564	94351	70.27
IIFL	N4	27-Apr-2021	1018.20	1018.00	1020.00	1013.00	1013.00	1016.69	1018.43	378	3.85	8	378	100.00
IIFL	N7	27-Apr-2021	1051.00	1030.10	1030.10	1000.00	1000.00	1000.00	1021.20	412	4.21	11	412	100.00
IIFL	N9	27-Apr-2021	1011.25	1011.50	1011.50	1011.50	1011.50	1011.50	1011.50	67	0.68	1	67	100.00
IIFL	NC	27-Apr-2021	1005.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	42	0.42	1	42	100.00
IIFL	NE	27-Apr-2021	999.00	999.05	1005.90	999.05	1000.00	1000.00	1002.64	360	3.61	6	360	100.00
IIFL	NF	27-Apr-2021	1002.00	1001.95	1001.95	999.00	1001.50	1001.44	1000.66	1346	13.47	36	1067	79.27
IIFLSEC	EQ	27-Apr-2021	49.15	49.40	51.35	49.05	50.50	50.60	50.21	441958	221.89	3488	214302	48.49
IIFLWAM	EQ	27-Apr-2021	1110.45	1116.30	1133.35	1102.25	1133.00	1124.65	1118.28	6234	69.71	986	3473	55.71
IITL	EQ	27-Apr-2021	54.00	55.05	55.35	52.25	54.95	54.90	54.61	297	0.16	34	197	66.33
IL&FSENGG	BZ	27-Apr-2021	3.75	3.90	3.90	3.65	3.85	3.85	3.73	18832	0.70	31	-	-
IL&FSTRANS	BZ	27-Apr-2021	2.45	2.55	2.55	2.35	2.50	2.50	2.44	93645	2.28	57	-	-
IMAGICAA	EQ	27-Apr-2021	5.50	5.65	5.70	5.35	5.40	5.45	5.54	47164	2.61	189	39766	84.31
IMFA	EQ	27-Apr-2021	468.60	462.20	470.00	462.20	465.00	465.70	466.70	38659	180.42	1765	21219	54.89
IMPAL	EQ	27-Apr-2021	649.40	649.65	660.35	644.00	655.00	651.15	649.50	1899	12.33	199	981	51.66
INDBANK	EQ	27-Apr-2021	13.15	13.20	13.50	13.15	13.40	13.35	13.31	74406	9.90	319	45286	60.86
INDHOTEL	EQ	27-Apr-2021	111.45	111.50	113.70	110.50	113.00	112.95	112.29	3017469	3388.45	17660	797355	26.42
INDIACEM	EQ	27-Apr-2021	166.40	167.25	168.25	165.55	166.20	166.05	166.76	839023	1399.14	7141	372804	44.43
INDIAGLYCO	EQ	27-Apr-2021	453.00	456.00	485.00	451.10	482.00	474.75	468.15	433150	2027.78	16506	155024	35.79
INDIAMART	EQ	27-Apr-2021	8356.35	8431.35	8520.00	8352.70	8487.00	8458.20	8409.56	76017	6392.69	14478	33638	44.25
INDIANB	EQ	27-Apr-2021	109.60	109.00	113.70	109.00	111.85	112.00	112.07	2690495	3015.23	16079	605261	22.50
INDIANCARD	EQ	27-Apr-2021	124.45	123.40	129.45	117.35	126.70	128.15	126.22	5033	6.35	138	2630	52.26
INDIANHUME	EQ	27-Apr-2021	171.00	172.85	174.95	172.20	172.50	173.20	173.38	21673	37.58	986	11651	53.76
INDIGO	EQ	27-Apr-2021	1573.05	1576.00	1650.00	1565.00	1640.00	1640.50	1609.84	1017757	16384.31	36222	161137	15.83
INDIGOPNTS	EQ	27-Apr-2021	2336.90	2327.00	2355.20	2304.95	2315.60	2321.50	2334.51	39216	915.50	7476	14151	36.08
INDIGRID	IV	27-Apr-2021	127.94	127.90	127.90	125.51	125.95	125.87	126.34	510300	644.71	233	488187	95.67
INDLMETER	EQ	27-Apr-2021	14.45	15.35	15.35	13.60	14.65	14.55	14.44	9508	1.37	137	4280	45.01
INDNIPPON	EQ	27-Apr-2021	356.35	353.00	373.80	353.00	368.95	366.85	366.37	24684	90.43	1068	15290	61.94
INDOCO	EQ	27-Apr-2021	332.90	337.05	339.30	330.00	331.90	330.95	333.44	257623	859.01	8028	144414	56.06
INDORAMA	EQ	27-Apr-2021	36.85	36.55	37.20	36.25	36.95	36.70	36.59	21101	7.72	449	14910	70.66
INDOSOLAR	BZ	27-Apr-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.79	173648	3.11	132	-	-
INDOSTAR	EQ	27-Apr-2021	309.90	309.90	313.00	305.50	306.70	306.95	308.74	11173	34.50	640	7883	70.55
INDOTECH	EQ	27-Apr-2021	88.25	89.35	105.40	88.95	97.60	96.30	99.52	193702	192.78	3277	46603	24.06
INDOTHAI	BE	27-Apr-2021	51.30	50.00	52.50	50.00	50.05	50.70	50.50	6174	3.12	15	-	-
INDOWIND	EQ	27-Apr-2021	3.50	3.50	3.60	3.40	3.45	3.50	3.47	94322	3.28	157	44164	46.82
INDRAMEDCO	EQ	27-Apr-2021	60.35	61.00	64.90	60.25	64.25	64.20	63.13	2145621	1354.55	11714	925460	43.13
INDSWFTLAB	EQ	27-Apr-2021	88.60	92.00	92.35	83.75	84.20	84.90	87.71	879290	771.25	7349	405146	46.08
INDTERRAIN	EQ	27-Apr-2021	28.45	29.25	29.35	28.25	28.45	28.45	28.58	162167	46.35	578	134387	82.87
INDUSINDBK	EQ	27-Apr-2021	859.55	859.55	886.00	859.00	883.55	882.45	873.46	5202133	45438.45	96508	1095365	21.06
INDUSTOWER	EQ	27-Apr-2021	248.15	250.15	257.50	249.35	251.65	251.00	253.12	3578457	9057.67	35636	1276172	35.66
INEOSSTYRO	EQ	27-Apr-2021	1135.60	1150.00	1172.05	1135.00	1140.00	1138.65	1152.04	46157	531.75	2782	24092	52.20
INFIBEAM	EQ	27-Apr-2021	39.80	40.00	40.25	39.50	39.75	39.75	39.75	1221087	485.40	7808	420725	34.45
INFOBEAN	EQ	27-Apr-2021	213.30	216.30	223.30	192.20	198.00	196.95	202.13	278840	563.63	5086	133876	48.01
INFOMEDIA	EQ	27-Apr-2021	3.55	3.40	3.70	3.40	3.65	3.55	3.57	10016	0.36	27	6516	65.06
INFRABEES	EQ	27-Apr-2021	413.32	414.00	417.50	407.00	417.50	417.50	416.12	835	3.47	32	802	96.05
INFY	EQ	27-Apr-2021	1343.55	1346.00	1353.00	1340.15	1347.50	1348.50	1346.89	3636115	48974.45	145974	1871084	51.46
INGERRAND	EQ	27-Apr-2021	757.90	764.40	781.00	742.10	748.00	748.25	760.83	214218	1629.83	12012	44497	20.77
INNOVANA	SM	27-Apr-2021	169.85	178.30	178.30	167.10	178.30	178.20	175.01	51000	89.26	47	42000	82.35
INOXLEISUR	EQ	27-Apr-2021	273.90	270.00	277.45	268.60	272.00	274.00	273.56	322662	882.67	6032	111111	34.44
INOXWIND	EQ	27-Apr-2021	84.20	83.00	85.00	78.55	80.40	80.45	80.81	802272	648.29	10910	310496	38.70
INSECTICID	EQ	27-Apr-2021	488.85	491.30	493.50	487.30	490.10	489.65	490.48	23956	117.50	1242	14156	59.09
INSPIRISYS	EQ	27-Apr-2021	50.15	50.10	51.40	48.05	48.95	48.70	49.08	27406	13.45	415	18754	68.43
INTELLECT	EQ	27-Apr-2021	710.95	715.90	723.95	695.00	699.90	698.30	702.85	217439	1528.27	11137	125693	57.81
INTENTECH	EQ	27-Apr-2021	43.40	43.80	45.00	42.30	44.45	44.65	44.09	110951	48.92	1084	75579	68.12
INVENTURE	EQ	27-Apr-2021	25.10	25.35	25.40	24.00	25.00	24.65	24.54	50652	12.43	616	33852	66.83
IOB	EQ	27-Apr-2021	15.95	15.90	16.10	15.90	16.05	16.00	15.99	6817682	1090.21	5573	2143926	31.45
IOC	EQ	27-Apr-2021	88.20	88.20	89.10	88.20	88.90	88.85	88.76	8752415	7768.57	36649	3038898	34.72
IOLCP	EQ	27-Apr-2021	604.65	605.95	629.00	604.95	617.70	616.95	615.32	780852	4804.73	19424	189000	24.20
IPCALAB	EQ	27-Apr-2021	2104.30	2120.00	2144.00	2092.50	2113.70	2114.40	2117.53	111122	2353.05	13614	42511	38.26
IRB	EQ	27-Apr-2021	105.00	105.00	106.45	104.30	105.20	105.00	105.14	735858	773.66	5804	383680	52.14
IRBINVIT	IV	27-Apr-2021	53.84	54.59	54.79	53.00	53.90	53.85	53.99	262500	141.74	68	215000	81.90
IRCON	EQ	27-Apr-2021	88.00	88.00	88.85	88.00	88.65	88.50	88.55	592272	524.43	3243	378557	63.92
IRCTC	EQ	27-Apr-2021	1730.85	1730.00	1802.60	1714.65	1794.10	1793.20	1769.79	2259767	39993.16	79388	480144	21.25
IRFC	EQ	27-Apr-2021	21.00	21.10	21.50	21.05	21.20	21.20	21.27	14181276	3016.89	19799	6676278	47.08
IRFC	N1	27-Apr-2021	1075.00	1074.00	1075.00	1074.00	1075.00	1075.00	1075.00	1102	11.85	7	1102	100.00
IRFC	N2	27-Apr-2021	1235.57	1240.00	1245.00	1240.00	1242.00	1242.00	1241.18	11925	148.01	17	11925	100.00
IRFC	N4	27-Apr-2021	1223.50	1207.44	1207.44	1207.44	1207.44	1207.44	1207.44	1	0.01	1	1	100.00
IRFC	N6	27-Apr-2021	1170.55	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	100	1.18	1	100	100.00
IRFC	NA	27-Apr-2021	1280.00	1299.90	1299.90	1277.90	1278.00	1277.90	1280.48	331	4.24	8	261	78.85
IRFC	NE	27-Apr-2021	1290.10	1299.99	1299.99	1288.15	1288.15	1289.22	1291.43	692	8.94	17	584	84.39
IRFC	NG	27-Apr-2021	1226.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	6	0.08	1	6	100.00
IRFC	NJ	27-Apr-2021	1252.10	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	300	3.76	1	300	100.00
IRFC	NN	27-Apr-2021	1160.00	1189.98	1189.98	1189.98	1189.98	1189.98	1189.98	3	0.04	1	3	100.00
IRFC	NO	27-Apr-2021	1268.01	1266.00	1267.00	1263.00	1267.00	1267.00	1264.53	2950	37.30	45	2350	79.66
IRISDOREME	EQ	27-Apr-2021	97.50	99.95	99.95	89.15	94.30	95.80	94.08	173758	163.47	275	166030	95.55
ISEC	EQ	27-Apr-2021	468.40	470.00	481.20	458.05	459.00	461.90	472.94	1241922	5873.49	29976	605406	48.75
ISFT	EQ	27-Apr-2021	86.15	83.10	86.90	82.05	85.05	84.55	83.25	119847	99.78	1029	61873	51.63
ISMTLTD	EQ	27-Apr-2021	9.85	10.05	10.30	9.85	10.15	10.10	10.03	46621	4.68	179	32319	69.32
ITC	EQ	27-Apr-2021	205.30	205.30	206.95	205.05	205.50	205.40	205.85	11444814	23558.87	94890	4863874	42.50
ITDC	EQ	27-Apr-2021	323.15	323.15	335.40	318.20	330.55	329.40	329.48	49955	164.59	2145	12245	24.51
ITDCEM	EQ	27-Apr-2021	72.75	73.40	74.30	72.90	73.30	73.65	73.64	274934	202.47	4187	138573	50.40
ITI	EQ	27-Apr-2021	106.10	107.00	110.25	106.50	108.45	108.25	108.93	464518	506.00	5685	104523	22.50
IVC	EQ	27-Apr-2021	5.15	5.25	5.25	4.75	5.00	5.05	5.01	313360	15.70	383	198365	63.30
IVP	EQ	27-Apr-2021	103.10	101.00	108.25	100.75	108.25	108.15	105.89	1401	1.48	29	1151	82.16
IVZINGOLD	EQ	27-Apr-2021	4290.40	4267.10	4392.95	4265.00	4265.00	4292.45	4291.40	548	23.52	49	528	96.35
IVZINNIFTY	EQ	27-Apr-2021	1565.00	1588.30	1588.30	1588.30	1588.30	1588.30	1588.30	20	0.32	1	20	100.00
IZMO	EQ	27-Apr-2021	69.55	71.80	72.70	68.85	69.75	69.70	71.56	84218	60.27	692	56813	67.46
J&KBANK	EQ	27-Apr-2021	23.05	24.40	24.95	23.10	23.50	23.45	23.78	20032404	4764.16	32729	9364201	46.75
JAGRAN	EQ	27-Apr-2021	57.80	58.10	58.10	57.30	57.35	57.55	57.71	423595	244.45	3022	246782	58.26
JAGSNPHARM	EQ	27-Apr-2021	98.90	100.00	101.70	96.50	96.85	97.05	98.64	185250	182.73	2504	93850	50.66
JAIBALAJI	EQ	27-Apr-2021	45.15	46.95	47.40	43.40	47.40	47.40	46.70	78215	36.53	291	62354	79.72
JAICORPLTD	EQ	27-Apr-2021	82.90	83.30	85.80	83.20	85.00	85.10	84.85	753646	639.50	5180	189913	25.20
JAINSTUDIO	BZ	27-Apr-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2602	0.04	3	-	-
JAKHARIA	SM	27-Apr-2021	145.00	145.00	146.00	145.00	146.00	146.00	145.67	19200	27.97	2	12800	66.67
JAMNAAUTO	EQ	27-Apr-2021	66.00	66.30	67.30	65.70	67.00	67.05	66.90	505981	338.52	6424	285601	56.45
JASH	EQ	27-Apr-2021	341.50	342.05	409.80	342.05	401.90	401.85	393.66	333801	1314.04	9038	102145	30.60
JAYAGROGN	EQ	27-Apr-2021	139.20	139.40	157.70	138.15	152.10	153.20	146.61	105555	154.76	1776	68281	64.69
JAYBARMARU	EQ	27-Apr-2021	220.05	241.00	264.05	237.80	264.05	264.05	256.90	577301	1483.07	9661	170406	29.52
JAYNECOIND	EQ	27-Apr-2021	12.80	12.95	13.40	12.90	13.40	13.40	13.37	350154	46.82	321	232503	66.40
JAYSREETEA	EQ	27-Apr-2021	71.65	71.80	74.90	71.80	73.00	73.05	73.47	169978	124.88	1915	83044	48.86
JBCHEPHARM	EQ	27-Apr-2021	1305.95	1316.00	1336.00	1301.00	1333.00	1329.20	1322.30	81141	1072.93	6527	37705	46.47
JBFIND	BE	27-Apr-2021	18.95	18.05	18.05	18.05	18.05	18.05	18.05	7988	1.44	42	-	-
JBMA	EQ	27-Apr-2021	345.20	345.50	383.95	345.50	376.05	377.15	370.23	57206	211.79	2439	22507	39.34
JCHAC	EQ	27-Apr-2021	2418.30	2430.40	2430.40	2381.00	2395.00	2397.50	2402.06	20692	497.03	3745	14321	69.21
JETAIRWAYS	BZ	27-Apr-2021	86.45	90.00	90.75	87.00	90.75	90.75	89.72	96274	86.38	899	-	-
JHS	EQ	27-Apr-2021	20.70	20.25	20.90	20.15	20.50	20.55	20.56	34299	7.05	172	26265	76.58
JIKIND	BE	27-Apr-2021	0.55	0.55	0.55	0.50	0.55	0.55	0.51	10170	0.05	14	-	-
JINDALPHOT	BE	27-Apr-2021	54.85	57.50	57.55	56.00	57.10	57.50	57.52	17181	9.88	132	-	-
JINDALPOLY	EQ	27-Apr-2021	732.65	726.25	746.15	725.00	728.70	730.40	734.61	65536	481.44	9511	27576	42.08
JINDALSAW	EQ	27-Apr-2021	73.60	73.95	77.20	73.65	75.65	75.60	75.48	1709940	1290.69	10061	481598	28.16
JINDALSTEL	EQ	27-Apr-2021	442.95	445.00	456.00	436.65	450.50	449.90	448.95	17708967	79504.49	139145	2929261	16.54
JINDRILL	EQ	27-Apr-2021	89.15	90.15	91.00	89.60	90.90	90.70	90.49	12194	11.03	344	7928	65.02
JINDWORLD	EQ	27-Apr-2021	45.35	45.85	46.75	45.50	46.10	46.15	46.06	160200	73.79	1066	13504	8.43
JISLDVREQS	EQ	27-Apr-2021	12.65	13.25	13.25	13.25	13.25	13.25	13.25	16379	2.17	48	16379	100.00
JISLJALEQS	EQ	27-Apr-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	533822	101.96	440	533822	100.00
JITFINFRA	BE	27-Apr-2021	8.05	8.20	8.45	8.00	8.45	8.25	8.28	2100	0.17	27	-	-
JIYAECO	BE	27-Apr-2021	5.00	5.20	5.20	4.90	5.05	4.95	5.00	32982	1.65	68	-	-
JKCEMENT	EQ	27-Apr-2021	2783.70	2772.00	2824.45	2757.15	2795.00	2792.70	2781.78	34547	961.02	7787	19822	57.38
JKIL	EQ	27-Apr-2021	181.75	181.50	184.70	181.50	183.15	183.20	183.47	105915	194.32	13371	40153	37.91
JKLAKSHMI	EQ	27-Apr-2021	396.45	399.90	406.00	398.10	399.50	400.50	402.54	158208	636.84	6961	65094	41.14
JKPAPER	EQ	27-Apr-2021	132.45	133.00	135.35	133.00	134.65	134.90	134.57	301328	405.49	4200	123771	41.08
JKTYRE	EQ	27-Apr-2021	109.90	109.00	112.40	109.00	111.55	111.65	111.29	495116	551.01	5772	250064	50.51
JMA	EQ	27-Apr-2021	38.65	39.45	39.50	38.05	38.75	38.55	38.55	8254	3.18	137	5720	69.30
JMCPROJECT	EQ	27-Apr-2021	81.05	82.45	84.95	80.95	83.70	83.70	83.44	244140	203.71	2934	123388	50.54
JMFINANCIL	EQ	27-Apr-2021	80.15	82.85	84.00	81.70	82.60	82.70	82.52	1026209	846.85	7180	273290	26.63
JMTAUTOLTD	EQ	27-Apr-2021	2.35	2.35	2.45	2.35	2.45	2.45	2.44	153930	3.75	267	134930	87.66
JOCIL	EQ	27-Apr-2021	167.55	172.00	172.00	161.15	166.00	166.10	165.17	16480	27.22	519	10062	61.06
JPASSOCIAT	EQ	27-Apr-2021	7.00	7.05	7.15	7.00	7.05	7.00	7.06	4900183	345.71	20424	3339537	68.15
JPINFRATEC	EQ	27-Apr-2021	1.45	1.45	1.50	1.40	1.50	1.50	1.46	1411380	20.66	863	666593	47.23
JPPOWER	EQ	27-Apr-2021	2.90	2.95	3.00	2.90	2.95	2.90	2.94	12398538	365.12	4123	7035009	56.74
JSL	EQ	27-Apr-2021	84.55	85.00	87.40	82.75	83.20	83.40	85.49	4060779	3471.38	19957	2037924	50.19
JSLHISAR	EQ	27-Apr-2021	159.40	160.90	170.75	158.50	162.45	163.20	166.74	2699657	4501.39	31764	677937	25.11
JSWENERGY	EQ	27-Apr-2021	105.90	106.90	107.60	105.00	106.10	106.15	106.27	6432992	6836.11	29522	1276936	19.85
JSWHL	EQ	27-Apr-2021	3981.65	3981.60	4094.95	3941.20	4008.00	4000.30	4021.85	2328	93.63	757	1034	44.42
JSWISPL	EQ	27-Apr-2021	37.85	39.70	39.70	37.60	39.70	39.70	39.36	3228230	1270.68	4490	2398643	74.30
JSWSTEEL	EQ	27-Apr-2021	655.80	660.65	670.35	658.00	666.35	665.90	664.15	15799458	104932.34	174214	1222165	7.74
JTEKTINDIA	EQ	27-Apr-2021	81.95	81.95	83.50	80.05	81.55	81.50	81.65	178689	145.89	2695	53821	30.12
JUBLFOOD	EQ	27-Apr-2021	2885.85	2885.00	2956.50	2871.00	2947.00	2951.00	2920.09	502276	14666.92	35219	143988	28.67
JUBLINDS	EQ	27-Apr-2021	253.85	251.25	304.60	250.50	304.60	304.60	292.52	1386523	4055.84	27709	336037	24.24
JUBLINGREA	EQ	27-Apr-2021	328.20	328.80	337.00	322.00	325.65	326.10	327.93	609651	1999.26	9663	434231	71.23
JUBLPHARMA	EQ	27-Apr-2021	805.80	805.00	809.85	791.00	793.00	794.65	797.51	236090	1882.83	9486	91291	38.67
JUMPNET	EQ	27-Apr-2021	7.90	8.20	8.25	7.95	8.25	8.25	8.19	2960770	242.34	2076	1363219	46.04
JUNIORBEES	EQ	27-Apr-2021	360.14	364.95	364.95	354.25	363.90	363.24	362.45	73390	266.00	2927	54032	73.62
JUSTDIAL	EQ	27-Apr-2021	868.55	872.90	881.25	865.00	870.65	869.60	872.61	673414	5876.30	18347	172168	25.57
JYOTHYLAB	EQ	27-Apr-2021	149.50	152.30	156.80	148.00	151.65	151.10	151.03	5692407	8597.01	37088	3343821	58.74
JYOTISTRUC	BZ	27-Apr-2021	6.00	6.00	6.00	5.70	5.80	5.80	5.74	48074	2.76	39	-	-
KABRAEXTRU	EQ	27-Apr-2021	162.40	162.60	168.40	162.60	166.00	164.55	165.58	37605	62.27	1050	23288	61.93
KAJARIACER	EQ	27-Apr-2021	885.15	880.10	915.90	880.10	910.00	911.55	901.25	150352	1355.05	9926	72309	48.09
KAKATCEM	EQ	27-Apr-2021	182.50	183.45	187.80	182.15	185.05	187.00	185.70	10641	19.76	446	7534	70.80
KALPATPOWR	EQ	27-Apr-2021	360.90	360.05	378.00	360.05	376.85	375.60	372.98	535919	1998.87	17842	339254	63.30
KALYANIFRG	BE	27-Apr-2021	174.50	174.00	175.00	168.15	175.00	175.00	172.93	1071	1.85	23	-	-
KALYANKJIL	EQ	27-Apr-2021	63.85	64.00	64.80	61.20	61.35	61.40	62.21	3532919	2197.86	34106	2315583	65.54
KAMATHOTEL	EQ	27-Apr-2021	30.10	30.60	31.00	29.95	30.20	30.45	30.34	51711	15.69	473	35717	69.07
KAMDHENU	EQ	27-Apr-2021	155.90	157.05	161.70	154.70	158.95	158.65	158.43	115081	182.32	1844	64789	56.30
KANANIIND	EQ	27-Apr-2021	4.20	4.50	4.55	4.00	4.30	4.30	4.24	16827	0.71	75	11577	68.80
KANORICHEM	EQ	27-Apr-2021	118.50	118.50	123.65	113.50	122.75	122.70	120.64	59291	71.53	694	41422	69.86
KANPRPLA	EQ	27-Apr-2021	134.60	134.00	138.90	134.00	138.00	137.90	137.60	13825	19.02	574	6949	50.26
KANSAINER	EQ	27-Apr-2021	553.70	556.50	560.00	546.00	555.95	555.50	550.30	582454	3205.23	7194	541789	93.02
KAPSTON	BE	27-Apr-2021	99.50	94.80	94.80	94.80	94.80	94.80	94.80	1	0.00	1	-	-
KARDA	EQ	27-Apr-2021	115.50	117.95	121.25	114.50	121.25	121.25	118.12	337501	398.67	686	249212	73.84
KARMAENG	EQ	27-Apr-2021	12.65	13.20	13.20	12.50	12.80	12.85	12.97	6038	0.78	31	5966	98.81
KARURVYSYA	EQ	27-Apr-2021	54.10	54.10	54.90	53.40	53.75	53.70	54.39	1917394	1042.96	5250	1360009	70.93
KAYA	EQ	27-Apr-2021	287.90	294.80	295.85	285.00	287.20	287.65	289.94	18130	52.57	1089	8844	48.78
KCP	EQ	27-Apr-2021	96.05	95.60	98.00	95.40	95.50	95.95	96.33	374027	360.31	6045	95973	25.66
KCPSUGIND	EQ	27-Apr-2021	15.20	15.20	15.35	15.05	15.15	15.10	15.18	170465	25.88	410	67158	39.40
KDDL	EQ	27-Apr-2021	317.05	320.05	329.20	309.00	317.00	319.15	320.71	22635	72.59	930	10528	46.51
KDDL-RE	BE	27-Apr-2021	88.35	100.00	123.65	100.00	123.65	123.65	119.28	48148	57.43	1255	-	-
KEC	EQ	27-Apr-2021	404.95	405.70	407.90	395.50	397.90	397.20	398.52	360673	1437.34	7143	199682	55.36
KECL	EQ	27-Apr-2021	12.95	13.20	13.30	12.80	13.15	13.00	13.12	42215	5.54	315	25283	59.89
KEERTI	EQ	27-Apr-2021	27.65	27.40	29.90	26.00	26.35	26.15	26.89	210004	56.47	1036	65865	31.36
KEI	EQ	27-Apr-2021	510.80	515.50	532.45	508.00	518.50	521.05	522.81	178540	933.42	5762	76332	42.75
KELLTONTEC	EQ	27-Apr-2021	68.45	69.20	70.50	68.20	70.00	70.00	69.92	517313	361.71	3430	315562	61.00
KENNAMET	EQ	27-Apr-2021	1034.50	1042.70	1055.00	1035.05	1045.80	1041.75	1048.52	2610	27.37	289	1969	75.44
KERNEX	BE	27-Apr-2021	39.05	41.00	41.00	37.35	41.00	41.00	40.99	24636	10.10	114	-	-
KESORAMIND	EQ	27-Apr-2021	75.15	75.75	75.75	72.20	72.40	72.70	73.71	861795	635.20	6654	359640	41.73
KEYFINSERV	EQ	27-Apr-2021	58.25	58.50	64.05	57.75	59.55	60.30	61.18	1840	1.13	93	1356	73.70
KHADIM	EQ	27-Apr-2021	132.45	134.95	139.50	133.40	137.80	137.30	137.15	49311	67.63	1219	25477	51.67
KHAICHEM	EQ	27-Apr-2021	22.85	22.70	23.30	22.70	22.75	22.95	23.02	84779	19.52	577	48021	56.64
KHANDSE	EQ	27-Apr-2021	13.60	14.35	14.40	13.90	14.20	14.20	13.95	594	0.08	13	562	94.61
KICL	EQ	27-Apr-2021	1439.90	1450.05	1480.00	1428.25	1475.00	1462.90	1451.54	689	10.00	202	373	54.14
KILITCH	EQ	27-Apr-2021	110.55	111.95	112.30	108.00	108.70	108.35	109.85	24730	27.17	386	14408	58.26
KINGFA	EQ	27-Apr-2021	577.60	586.05	604.00	575.45	586.75	586.15	586.36	6703	39.30	500	4635	69.15
KIOCL	EQ	27-Apr-2021	146.20	147.00	154.60	146.95	152.35	153.35	151.16	118048	178.44	8789	30219	25.60
KIRIINDUS	EQ	27-Apr-2021	408.60	412.90	421.05	409.05	417.40	416.05	416.09	97896	407.33	2796	39528	40.38
KIRLFER	EQ	27-Apr-2021	195.90	200.00	201.50	190.55	192.50	192.70	194.25	228564	443.98	5805	114793	50.22
KIRLOSBROS	EQ	27-Apr-2021	232.95	235.75	240.00	230.20	233.00	233.20	234.48	61569	144.37	2004	34496	56.03
KIRLOSENG	EQ	27-Apr-2021	164.75	168.95	173.60	165.10	171.95	172.40	170.56	235353	401.42	6692	138470	58.84
KIRLOSIND	EQ	27-Apr-2021	1214.25	1237.00	1290.00	1232.70	1270.00	1264.20	1254.45	1253	15.72	208	688	54.91
KITEX	EQ	27-Apr-2021	97.05	98.80	99.35	96.50	97.55	97.25	97.70	25384	24.80	610	16949	66.77
KKCL	EQ	27-Apr-2021	842.50	858.00	858.95	815.00	827.40	825.75	827.08	1435	11.87	233	861	60.00
KMSUGAR	EQ	27-Apr-2021	13.65	13.60	14.10	13.25	13.35	13.30	13.48	296320	39.95	805	216668	73.12
KNRCON	EQ	27-Apr-2021	189.95	188.00	193.00	188.00	191.50	192.05	191.59	393884	754.63	5649	225940	57.36
KOKUYOCMLN	EQ	27-Apr-2021	53.40	52.60	56.25	52.60	54.85	54.95	54.83	108726	59.62	1342	52174	47.99
KOLTEPATIL	EQ	27-Apr-2021	222.70	225.90	227.50	222.20	226.00	226.70	225.66	61647	139.11	2051	37108	60.19
KOPRAN	EQ	27-Apr-2021	165.25	165.95	172.00	164.00	164.55	165.40	167.53	1144265	1916.96	17146	430166	37.59
KOTAKBANK	EQ	27-Apr-2021	1759.65	1750.00	1762.60	1724.55	1753.05	1750.30	1740.41	4533360	78898.87	133983	2353189	51.91
KOTAKBKETF	EQ	27-Apr-2021	325.41	336.00	336.00	324.73	329.50	329.58	327.89	140086	459.33	686	86735	61.92
KOTAKGOLD	EQ	27-Apr-2021	414.90	412.75	415.45	412.75	414.00	414.05	413.98	12852	53.20	717	9147	71.17
KOTAKIT	EQ	27-Apr-2021	26.25	26.49	26.49	25.80	26.00	26.00	26.16	2357	0.62	52	1862	79.00
KOTAKNIFTY	EQ	27-Apr-2021	151.55	151.50	153.18	151.50	153.09	153.07	152.61	48143	73.47	444	29203	60.66
KOTAKNV20	EQ	27-Apr-2021	78.41	78.00	83.69	78.00	79.12	79.44	79.49	7651	6.08	128	5285	69.08
KOTAKPSUBK	EQ	27-Apr-2021	196.78	196.30	201.90	196.02	199.25	200.63	199.03	16188	32.22	253	5333	32.94
KOTARISUG	EQ	27-Apr-2021	25.40	25.50	27.00	23.75	24.30	24.30	24.96	1143063	285.36	3225	362999	31.76
KOTHARIPET	EQ	27-Apr-2021	27.65	28.00	30.40	27.80	29.55	29.75	29.58	191140	56.53	922	111488	58.33
KOTHARIPRO	EQ	27-Apr-2021	64.20	64.85	64.90	63.25	64.00	63.85	63.94	4700	3.01	58	4255	90.53
KPITTECH	EQ	27-Apr-2021	198.35	199.95	200.25	197.00	199.00	197.95	198.72	427357	849.26	8799	220913	51.69
KPRMILL	EQ	27-Apr-2021	1266.70	1287.95	1312.95	1275.60	1304.00	1305.90	1292.56	71913	929.52	9901	26039	36.21
KRBL	EQ	27-Apr-2021	179.50	179.50	181.00	179.05	179.65	180.35	180.06	335027	603.23	5756	214520	64.03
KREBSBIO	EQ	27-Apr-2021	138.15	146.40	146.40	130.65	132.80	132.80	139.11	261054	363.16	4363	147306	56.43
KRIDHANINF	EQ	27-Apr-2021	4.05	4.30	4.45	4.10	4.45	4.30	4.34	305083	13.25	394	238660	78.23
KRISHANA	EQ	27-Apr-2021	88.50	88.50	89.00	84.35	89.00	88.75	87.04	8105	7.05	106	2317	28.59
KSB	EQ	27-Apr-2021	865.15	869.45	898.00	869.45	890.60	894.25	887.02	35695	316.62	2968	18103	50.72
KSCL	EQ	27-Apr-2021	582.15	582.00	597.00	572.40	574.40	577.35	586.71	176006	1032.65	8162	76776	43.62
KSHITIJPOL	SM	27-Apr-2021	23.75	23.80	23.80	23.80	23.80	23.80	23.80	8000	1.90	2	8000	100.00
KSL	EQ	27-Apr-2021	352.25	354.75	368.50	352.95	359.45	361.10	361.89	296571	1073.26	10694	98180	33.11
KSOLVES	SM	27-Apr-2021	765.00	803.25	803.25	803.25	803.25	803.25	803.25	300	2.41	1	300	100.00
KTKBANK	EQ	27-Apr-2021	60.90	61.00	61.80	60.00	61.40	61.35	61.17	997582	610.24	5577	428867	42.99
KUANTUM	EQ	27-Apr-2021	60.60	60.65	62.75	59.40	61.05	61.30	61.13	52763	32.25	777	9199	17.43
L&TFH	EQ	27-Apr-2021	87.70	87.80	89.00	87.00	88.40	88.45	88.11	13450427	11851.62	38203	5410054	40.22
L&TFINANCE	N8	27-Apr-2021	1030.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	10	0.10	1	10	100.00
L&TFINANCE	NM	27-Apr-2021	1195.11	1190.01	1234.00	1190.01	1198.01	1198.01	1200.84	39	0.47	4	35	89.74
L&TFINANCE	NO	27-Apr-2021	1071.10	1071.25	1075.00	1070.00	1075.00	1075.00	1073.52	80	0.86	3	80	100.00
L&TFINANCE	NY	27-Apr-2021	1060.00	1060.01	1060.01	1050.00	1050.00	1050.00	1053.89	188	1.98	4	120	63.83
L&TFINANCE	Y1	27-Apr-2021	1122.26	1122.00	1122.00	1121.01	1121.01	1121.01	1121.51	100	1.12	2	100	100.00
L&TFINANCE	Y3	27-Apr-2021	1025.00	1025.00	1025.00	1020.50	1020.50	1020.50	1021.40	10	0.10	2	10	100.00
L&TFINANCE	Y7	27-Apr-2021	1074.95	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	600	6.45	2	600	100.00
L&TFINANCE	Y9	27-Apr-2021	1110.88	1107.00	1110.00	1107.00	1110.00	1110.00	1109.62	117	1.30	5	117	100.00
LAGNAM	SM	27-Apr-2021	19.35	20.30	20.30	20.30	20.30	20.30	20.30	30000	6.09	10	30000	100.00
LALPATHLAB	EQ	27-Apr-2021	2840.20	2845.00	2859.75	2801.00	2813.00	2816.00	2818.52	269038	7582.88	24690	84881	31.55
LAMBODHARA	EQ	27-Apr-2021	52.25	52.30	53.50	52.25	52.50	52.95	52.97	10911	5.78	161	8528	78.16
LAOPALA	EQ	27-Apr-2021	204.15	206.00	224.50	203.95	220.00	220.85	215.26	333372	717.62	7444	158538	47.56
LASA	EQ	27-Apr-2021	73.70	74.00	77.00	73.95	76.00	75.80	75.73	429248	325.05	5629	132020	30.76
LATTEYS	SM	27-Apr-2021	52.85	50.25	50.25	50.25	50.25	50.25	50.25	2000	1.01	1	2000	100.00
LAURUSLABS	EQ	27-Apr-2021	465.75	467.40	471.80	454.00	467.55	467.25	463.30	5188525	24038.34	58563	2145185	41.34
LAXMIMACH	EQ	27-Apr-2021	6093.55	6140.00	6165.45	6033.00	6115.00	6106.95	6104.06	3543	216.27	907	2272	64.13
LCCINFOTEC	EQ	27-Apr-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	44077	1.01	82	44077	100.00
LEMONTREE	EQ	27-Apr-2021	36.20	36.80	38.00	35.40	36.55	36.35	36.51	4295777	1568.34	14517	1529682	35.61
LEXUS	SM	27-Apr-2021	13.65	13.50	14.30	13.50	14.30	14.25	13.80	13000	1.79	5	13000	100.00
LFIC	EQ	27-Apr-2021	79.15	76.45	78.25	76.45	78.20	78.20	78.07	25	0.02	7	17	68.00
LGBBROSLTD	EQ	27-Apr-2021	293.05	299.90	302.00	294.55	296.35	296.60	297.79	34990	104.20	902	16291	46.56
LGBFORGE	EQ	27-Apr-2021	3.85	3.80	4.00	3.80	4.00	4.00	3.97	95982	3.81	95	89115	92.85
LIBAS	EQ	27-Apr-2021	42.40	44.00	44.45	42.00	44.45	44.25	42.85	78295	33.55	344	26912	34.37
LIBERTSHOE	EQ	27-Apr-2021	122.15	122.15	125.35	122.15	124.30	124.20	124.03	31275	38.79	904	11215	35.86
LICHSGFIN	EQ	27-Apr-2021	397.45	397.45	407.80	396.25	403.00	402.15	403.70	2484021	10028.05	36047	589241	23.72
LICNETFGSC	EQ	27-Apr-2021	21.79	22.00	22.00	21.72	21.95	21.92	21.93	714	0.16	60	527	73.81
LICNETFN50	EQ	27-Apr-2021	163.07	166.35	169.00	163.08	163.56	164.49	165.54	1092	1.81	294	440	40.29
LICNETFSEN	EQ	27-Apr-2021	516.20	519.90	527.00	511.00	513.00	513.00	520.26	35	0.18	30	22	62.86
LICNFNHGP	EQ	27-Apr-2021	151.17	155.70	155.90	151.03	151.75	151.75	155.14	13	0.02	8	12	92.31
LIKHITHA	EQ	27-Apr-2021	377.15	382.50	391.30	372.30	382.00	380.45	383.21	107268	411.06	2820	45221	42.16
LINCOLN	EQ	27-Apr-2021	259.05	261.05	263.30	253.85	255.90	255.35	258.06	115406	297.82	4466	63558	55.07
LINCPEN	EQ	27-Apr-2021	146.90	148.90	148.95	140.70	146.55	146.85	145.52	2570	3.74	147	1351	52.57
LINDEINDIA	EQ	27-Apr-2021	1925.95	1938.00	1942.00	1881.20	1887.00	1888.05	1897.47	109373	2075.31	12404	63226	57.81
LIQUIDBEES	EQ	27-Apr-2021	999.99	1002.30	1002.30	999.40	1000.00	999.99	999.99	1504739	15047.30	3351	1377457	91.54
LIQUIDETF	EQ	27-Apr-2021	1000.00	1000.00	1000.01	999.99	1000.00	999.99	999.99	13476	134.76	73	11321	84.01
LODHA	EQ	27-Apr-2021	580.10	576.00	612.75	571.05	599.95	604.40	595.70	2186988	13027.87	45239	748834	34.24
LOKESHMACH	BE	27-Apr-2021	49.60	50.25	51.00	48.50	48.70	49.90	49.95	31073	15.52	61	-	-
LOTUSEYE	EQ	27-Apr-2021	42.70	42.40	44.80	42.30	42.75	43.15	43.57	6154	2.68	139	3451	56.08
LOVABLE	EQ	27-Apr-2021	83.30	83.45	84.00	83.05	83.30	83.45	83.47	10048	8.39	234	7274	72.39
LPDC	EQ	27-Apr-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.91	5881	0.11	30	5632	95.77
LSIL	EQ	27-Apr-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	2247391	29.14	1183	2092187	93.09
LT	EQ	27-Apr-2021	1335.90	1339.00	1388.45	1335.90	1384.00	1380.65	1370.45	4303909	58982.88	128988	1899385	44.13
LTI	EQ	27-Apr-2021	3934.05	3965.00	3965.00	3901.00	3911.00	3909.70	3921.47	156767	6147.57	25857	90970	58.03
LTMFEOF2R	MF	27-Apr-2021	14.00	14.32	14.32	14.32	14.32	14.32	14.32	500	0.07	1	500	100.00
LTTS	EQ	27-Apr-2021	2620.90	2620.50	2628.95	2583.55	2594.90	2592.65	2602.78	221458	5764.06	23710	132950	60.03
LUMAXIND	EQ	27-Apr-2021	1546.05	1552.25	1565.95	1515.00	1524.80	1521.50	1534.12	4254	65.26	722	2881	67.72
LUMAXTECH	EQ	27-Apr-2021	148.75	148.30	152.85	148.25	150.15	149.45	150.85	44110	66.54	1596	27358	62.02
LUPIN	EQ	27-Apr-2021	1062.55	1068.00	1072.95	1051.10	1066.15	1066.55	1063.03	1349263	14343.10	37191	328097	24.32
LUXIND	EQ	27-Apr-2021	1877.90	1877.90	1910.00	1846.25	1900.90	1890.55	1875.87	660639	12392.72	5041	557625	84.41
LXCHEM	EQ	27-Apr-2021	191.45	192.90	199.75	191.05	194.70	195.05	195.53	3198829	6254.72	35163	1033856	32.32
LYKALABS	EQ	27-Apr-2021	34.05	35.75	35.75	34.05	35.75	35.75	35.70	975995	348.43	1044	538439	55.17
LYPSAGEMS	EQ	27-Apr-2021	4.20	4.05	4.25	4.05	4.20	4.15	4.14	20352	0.84	47	19069	93.70
M&M	EQ	27-Apr-2021	780.50	781.00	787.95	777.00	778.95	778.40	780.97	3624649	28307.52	89345	1805342	49.81
M&MFIN	EQ	27-Apr-2021	163.25	165.00	167.65	163.60	165.20	165.00	165.40	12726256	21048.82	60771	3553027	27.92
M&MFIN	N2	27-Apr-2021	1161.63	1160.00	1160.00	1158.15	1158.15	1158.15	1158.62	67	0.78	4	67	100.00
M100	EQ	27-Apr-2021	25.28	25.98	25.98	25.03	25.22	25.20	25.18	56012	14.11	1550	42969	76.71
M14RG	MF	27-Apr-2021	9.88	10.00	10.00	10.00	10.00	10.00	10.00	2500	0.25	1	2500	100.00
M17RD	MF	27-Apr-2021	8.49	7.83	7.83	7.83	7.83	7.83	7.83	10000	0.78	2	10000	100.00
M50	EQ	27-Apr-2021	141.96	143.00	144.00	142.00	144.00	143.28	142.99	1334	1.91	46	1186	88.91
MAANALU	EQ	27-Apr-2021	157.05	159.50	167.35	157.60	161.80	159.80	161.93	68028	110.16	2231	29889	43.94
MACPOWER	EQ	27-Apr-2021	91.35	88.30	95.90	87.10	95.00	94.65	94.06	7576	7.13	54	5968	78.78
MADHAV	EQ	27-Apr-2021	49.65	50.80	50.85	47.70	48.20	48.85	49.67	31504	15.65	258	27063	85.90
MADHUCON	EQ	27-Apr-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	13786	0.70	25	13786	100.00
MADRASFERT	EQ	27-Apr-2021	24.80	25.00	26.00	24.45	26.00	25.90	25.91	292381	75.76	748	203141	69.48
MAESGETF	EQ	27-Apr-2021	24.82	24.70	25.12	24.65	25.03	25.11	25.09	306495	76.90	65	305065	99.53
MAGADSUGAR	EQ	27-Apr-2021	124.85	126.20	127.90	124.40	125.50	125.60	126.19	32473	40.98	876	20198	62.20
MAGMA	EQ	27-Apr-2021	118.35	117.80	120.00	116.85	117.50	117.15	118.54	622031	737.34	5115	432396	69.51
MAGMA	N6	27-Apr-2021	1098.99	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	8	0.09	2	8	100.00
MAGNUM	EQ	27-Apr-2021	4.20	4.10	4.40	4.10	4.25	4.25	4.22	24951	1.05	40	15047	60.31
MAHABANK	EQ	27-Apr-2021	23.40	23.85	23.95	23.10	23.55	23.60	23.45	9651949	2263.82	11637	4219617	43.72
MAHAPEXLTD	BE	27-Apr-2021	66.00	67.65	67.65	67.65	67.65	67.65	67.65	11	0.01	2	-	-
MAHASTEEL	EQ	27-Apr-2021	83.05	88.50	99.65	88.45	99.65	99.65	97.40	335411	326.67	3250	184661	55.06
MAHEPC	EQ	27-Apr-2021	144.60	143.25	152.90	143.25	150.00	149.85	150.21	297440	446.80	6299	96798	32.54
MAHESHWARI	EQ	27-Apr-2021	116.75	116.00	125.00	113.50	119.50	120.75	119.47	429215	512.77	4648	167284	38.97
MAHICKRA	SM	27-Apr-2021	77.25	76.90	76.90	76.90	76.90	76.90	76.90	1500	1.15	1	1500	100.00
MAHINDCIE	EQ	27-Apr-2021	155.25	155.20	165.95	155.00	165.85	164.70	162.65	465705	757.46	7667	157982	33.92
MAHLIFE	EQ	27-Apr-2021	502.80	501.50	501.50	486.60	490.15	496.55	495.34	39638	196.34	2745	23700	59.79
MAHLOG	EQ	27-Apr-2021	517.00	519.70	555.55	515.15	549.85	549.70	545.85	139671	762.40	5423	62887	45.03
MAHSCOOTER	EQ	27-Apr-2021	3454.00	3469.50	3535.05	3445.00	3479.00	3465.90	3483.64	10916	380.27	1670	8062	73.85
MAHSEAMLES	EQ	27-Apr-2021	270.90	270.00	283.40	270.00	277.70	277.70	278.25	86206	239.87	2742	35479	41.16
MAITHANALL	EQ	27-Apr-2021	757.45	776.10	804.30	770.00	777.70	775.85	788.64	268951	2121.05	15501	82720	30.76
MAJESCO	EQ	27-Apr-2021	71.55	71.95	72.70	70.15	71.65	71.55	71.49	358871	256.54	2730	238179	66.37
MALUPAPER	EQ	27-Apr-2021	25.00	25.50	25.50	25.00	25.05	25.05	25.15	6658	1.67	376	5435	81.63
MAN50ETF	EQ	27-Apr-2021	148.13	148.92	149.90	148.16	149.63	149.68	149.86	113438	170.00	48	112730	99.38
MANAKALUCO	EQ	27-Apr-2021	10.30	10.45	10.45	9.75	10.30	10.20	10.08	26767	2.70	233	15402	57.54
MANAKCOAT	EQ	27-Apr-2021	14.00	14.05	14.70	13.55	14.70	14.70	14.38	235738	33.89	330	124902	52.98
MANAKSIA	EQ	27-Apr-2021	61.35	61.30	61.95	56.75	57.80	57.65	59.21	426493	252.55	3966	212189	49.75
MANAKSTEEL	EQ	27-Apr-2021	24.50	25.25	25.70	23.50	25.70	25.70	25.25	75571	19.08	442	44531	58.93
MANALIPETC	EQ	27-Apr-2021	81.50	82.40	83.60	78.65	80.00	79.40	81.25	2035021	1653.51	10998	1010401	49.65
MANAPPURAM	EQ	27-Apr-2021	146.70	147.75	148.60	146.15	147.45	147.30	147.38	2051938	3024.13	14815	664174	32.37
MANGALAM	EQ	27-Apr-2021	151.00	158.00	161.60	143.25	144.05	144.90	149.06	938062	1398.28	13447	370748	39.52
MANGCHEFER	EQ	27-Apr-2021	71.10	71.10	73.90	70.50	72.85	72.85	72.91	332041	242.10	3461	159230	47.95
MANGLMCEM	EQ	27-Apr-2021	275.35	278.00	279.25	275.45	276.05	277.45	277.66	13635	37.86	465	4967	36.43
MANGTIMBER	EQ	27-Apr-2021	10.90	10.45	11.00	10.40	10.85	10.85	10.76	7087	0.76	37	6874	96.99
MANINDS	EQ	27-Apr-2021	79.80	80.00	86.35	79.80	84.70	84.55	84.54	1132022	956.96	9839	542500	47.92
MANINFRA	EQ	27-Apr-2021	39.15	39.65	39.70	38.65	39.00	38.90	39.11	298314	116.66	2064	116082	38.91
MANUGRAPH	EQ	27-Apr-2021	11.00	10.55	11.40	10.50	11.40	11.25	10.97	8903	0.98	116	6321	71.00
MANXT50	EQ	27-Apr-2021	343.37	344.20	345.89	344.08	345.20	345.20	345.88	6602	22.83	12	6587	99.77
MARALOVER	EQ	27-Apr-2021	31.65	32.10	33.20	31.10	33.20	33.20	33.08	8724	2.89	48	8454	96.91
MARATHON	EQ	27-Apr-2021	51.55	52.85	53.95	51.50	51.65	52.10	52.25	49463	25.85	676	34947	70.65
MARICO	EQ	27-Apr-2021	406.35	406.00	409.90	402.55	408.00	407.35	406.10	1357138	5511.40	25104	474537	34.97
MARINE	EQ	27-Apr-2021	70.45	72.25	74.95	70.00	70.10	70.20	71.06	289041	205.40	2278	143184	49.54
MARKSANS	EQ	27-Apr-2021	68.30	68.00	72.30	67.80	69.30	69.30	70.03	7564942	5297.58	31328	1878452	24.83
MARUTI	EQ	27-Apr-2021	6638.90	6669.95	6709.00	6542.00	6552.00	6568.75	6620.68	1610651	106635.98	130986	588617	36.55
MASFIN	EQ	27-Apr-2021	805.00	813.00	819.70	791.00	801.90	800.60	805.04	9414	75.79	1243	4849	51.51
MASKINVEST	BE	27-Apr-2021	30.00	30.00	30.00	28.50	28.50	28.50	28.76	57	0.02	7	-	-
MASTEK	EQ	27-Apr-2021	1441.50	1459.00	1533.00	1459.00	1499.95	1502.15	1500.60	395312	5932.04	29413	162575	41.13
MATRIMONY	EQ	27-Apr-2021	849.80	863.00	877.55	855.05	872.00	871.95	869.49	31932	277.65	2344	21847	68.42
MAWANASUG	EQ	27-Apr-2021	39.60	39.95	40.70	39.35	39.65	39.65	39.88	37759	15.06	613	32449	85.94
MAXHEALTH	EQ	27-Apr-2021	224.75	226.40	229.50	224.85	227.40	227.45	227.36	1734708	3944.04	10149	1368503	78.89
MAXIND	EQ	27-Apr-2021	66.05	66.00	66.80	65.00	65.40	65.15	65.52	378617	248.06	1345	296971	78.44
MAXVIL	EQ	27-Apr-2021	55.35	56.40	56.50	54.80	55.10	55.15	55.43	59903	33.20	632	38201	63.77
MAYURUNIQ	EQ	27-Apr-2021	473.25	489.90	510.00	452.55	455.95	459.15	485.19	990265	4804.63	37671	258804	26.13
MAZDA	EQ	27-Apr-2021	443.00	436.00	464.40	436.00	453.95	449.65	454.64	6515	29.62	399	3458	53.08
MAZDOCK	EQ	27-Apr-2021	203.15	203.45	205.85	200.70	202.40	202.60	203.48	276237	562.08	5317	98079	35.51
MBAPL	EQ	27-Apr-2021	77.50	81.20	81.35	76.00	81.35	80.90	78.91	1774	1.40	53	1238	69.79
MBECL	BE	27-Apr-2021	7.40	7.50	7.70	7.20	7.40	7.55	7.51	14071	1.06	64	-	-
MBLINFRA	EQ	27-Apr-2021	18.35	18.70	19.20	18.20	18.20	18.50	18.71	123133	23.04	770	65985	53.59
MCDHOLDING	EQ	27-Apr-2021	40.00	39.25	40.65	39.00	39.50	39.55	39.47	2654	1.05	103	1773	66.80
MCDOWELL-N	EQ	27-Apr-2021	518.05	528.00	528.00	517.25	521.10	520.85	520.17	1604048	8343.85	30952	764817	47.68
MCL	EQ	27-Apr-2021	89.90	89.90	95.00	88.35	90.00	89.65	90.55	68513	62.04	430	29673	43.31
MCLEODRUSS	EQ	27-Apr-2021	21.80	21.80	22.85	20.80	22.50	22.40	21.84	1138902	248.79	2683	753824	66.19
MCX	EQ	27-Apr-2021	1483.15	1496.10	1549.90	1495.10	1544.00	1537.95	1529.45	470863	7201.63	25240	133600	28.37
MEGASOFT	EQ	27-Apr-2021	9.95	10.00	11.90	9.90	11.90	11.90	11.53	319997	36.89	685	214284	66.96
MEGH	EQ	27-Apr-2021	124.75	125.65	129.30	124.60	128.20	127.70	127.68	2714196	3465.59	16687	780865	28.77
MELSTAR	BZ	27-Apr-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.95	3356	0.07	8	-	-
MENONBE	EQ	27-Apr-2021	51.40	52.50	54.95	50.55	53.50	53.15	52.77	33167	17.50	707	22006	66.35
MEP	EQ	27-Apr-2021	15.35	15.70	15.75	15.40	15.65	15.55	15.51	80963	12.56	349	60931	75.26
MERCATOR	EQ	27-Apr-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.85	1799807	15.29	160	1794623	99.71
METALFORGE	BZ	27-Apr-2021	5.25	5.05	5.20	5.00	5.00	5.00	5.11	10427	0.53	30	-	-
METROPOLIS	EQ	27-Apr-2021	2336.10	2348.75	2499.80	2325.65	2425.00	2412.05	2430.75	136737	3323.73	16976	34409	25.16
MFSL	EQ	27-Apr-2021	881.85	886.20	898.00	880.55	887.80	891.15	888.40	576252	5119.40	18642	134412	23.33
MGEL	EQ	27-Apr-2021	46.95	46.75	47.05	44.10	46.50	46.60	46.35	4486	2.08	62	3579	79.78
MGL	EQ	27-Apr-2021	1102.70	1102.00	1118.00	1096.50	1111.50	1108.00	1107.75	231310	2562.34	9054	59643	25.78
MHRIL	EQ	27-Apr-2021	213.10	214.00	216.40	209.00	215.00	214.65	212.62	52678	112.00	1113	28502	54.11
MIC	EQ	27-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.67	65195	0.44	38	27481	42.15
MIDHANI	EQ	27-Apr-2021	180.40	180.80	182.75	180.80	181.70	181.45	181.83	242949	441.75	3778	143243	58.96
MILTON	SM	27-Apr-2021	19.10	20.05	20.05	20.05	20.05	20.05	20.05	149600	29.99	26	149600	100.00
MINDACORP	EQ	27-Apr-2021	97.05	96.50	98.90	96.30	98.00	98.20	97.95	268707	263.20	2816	116786	43.46
MINDAIND	EQ	27-Apr-2021	528.65	532.00	547.35	525.15	534.80	532.05	534.76	198921	1063.76	12837	48223	24.24
MINDSPACE	RR	27-Apr-2021	297.99	298.07	300.90	296.88	297.30	298.63	298.55	167200	499.18	411	155200	92.82
MINDTECK	EQ	27-Apr-2021	45.85	47.40	50.40	47.30	50.40	50.40	49.67	97668	48.51	851	52184	53.43
MINDTREE	EQ	27-Apr-2021	2062.40	2070.00	2083.00	2051.90	2061.75	2054.80	2068.45	651069	13467.05	29021	258213	39.66
MIRCELECTR	EQ	27-Apr-2021	13.15	13.80	13.80	13.50	13.80	13.80	13.77	485365	66.81	481	442256	91.12
MIRZAINT	EQ	27-Apr-2021	45.55	45.90	46.50	45.70	46.00	45.90	46.12	105640	48.72	1305	51879	49.11
MITTAL	EQ	27-Apr-2021	8.85	9.00	9.65	8.75	9.40	9.50	9.35	61895	5.79	217	47360	76.52
MMFL	EQ	27-Apr-2021	456.45	457.00	469.05	451.55	462.25	462.65	462.14	6490	29.99	384	3598	55.44
MMP	EQ	27-Apr-2021	92.15	94.95	95.00	91.05	93.00	92.35	93.29	31940	29.80	621	18658	58.42
MMTC	EQ	27-Apr-2021	38.80	39.05	43.30	38.90	42.25	42.20	41.40	9990369	4136.43	26603	1848379	18.50
MODIRUBBER	BE	27-Apr-2021	75.05	76.80	76.80	71.35	73.80	74.20	73.41	9507	6.98	139	-	-
MOHITIND	EQ	27-Apr-2021	6.75	6.95	6.95	6.55	6.80	6.80	6.77	3240	0.22	15	3085	95.22
MOHOTAIND	EQ	27-Apr-2021	6.35	6.45	6.65	6.05	6.45	6.50	6.49	17051	1.11	51	15036	88.18
MOIL	EQ	27-Apr-2021	152.35	153.10	157.00	153.10	154.50	154.15	154.58	297102	459.25	3875	130159	43.81
MOKSH	SM	27-Apr-2021	50.00	50.05	50.05	50.00	50.00	50.00	50.03	6000	3.00	2	3000	50.00
MOLDTECH	EQ	27-Apr-2021	45.25	45.25	49.50	45.25	47.80	47.70	48.01	208694	100.19	1783	133146	63.80
MOLDTEKPP	E1	27-Apr-2021	267.65	269.85	274.95	257.60	262.25	264.20	265.26	541	1.44	135	315	58.23
MOLDTKPAC	EQ	27-Apr-2021	413.30	414.85	414.85	403.00	412.00	412.20	409.23	65111	266.45	1383	49560	76.12
MOLDTKPAC	W1	27-Apr-2021	260.00	230.05	260.00	230.05	236.15	246.65	233.11	1089	2.54	20	979	89.90
MONTECARLO	EQ	27-Apr-2021	226.10	227.25	238.70	225.40	232.45	233.60	233.64	80234	187.46	2679	46611	58.09
MORARJEE	EQ	27-Apr-2021	14.10	13.95	14.80	13.95	14.35	14.45	14.59	14060	2.05	84	10470	74.47
MOREPENLAB	EQ	27-Apr-2021	51.10	51.10	52.50	50.10	50.35	50.50	51.19	8826558	4518.38	26971	3197309	36.22
MOTHERSUMI	EQ	27-Apr-2021	212.65	213.20	216.50	211.80	216.10	215.65	214.86	6813545	14639.89	52326	1969221	28.90
MOTILALOFS	EQ	27-Apr-2021	600.85	606.00	612.00	600.20	605.00	602.65	604.41	131822	796.74	3808	65166	49.43
MOTOGENFIN	EQ	27-Apr-2021	20.70	20.80	20.85	20.25	20.70	20.70	20.43	7578	1.55	93	4731	62.43
MPHASIS	EQ	27-Apr-2021	1724.30	1725.00	1743.20	1695.75	1708.50	1705.15	1716.75	312043	5356.99	14829	80877	25.92
MPSLTD	EQ	27-Apr-2021	618.85	632.45	634.00	606.95	606.95	612.40	618.17	8489	52.48	533	5597	65.93
MPTODAY	SM	27-Apr-2021	21.70	22.75	22.75	22.75	22.75	22.75	22.75	10000	2.28	5	10000	100.00
MRF	EQ	27-Apr-2021	77687.55	77900.00	78472.90	77700.00	78131.70	78010.40	78009.50	13283	10362.00	7762	3037	22.86
MRO-TEK	EQ	27-Apr-2021	25.30	24.05	24.85	24.05	24.05	24.05	24.07	2545	0.61	26	2481	97.49
MRPL	EQ	27-Apr-2021	38.30	38.45	38.95	37.95	38.30	38.20	38.36	1482551	568.71	4915	556398	37.53
MSPL	BE	27-Apr-2021	10.40	10.90	10.90	9.95	10.50	10.35	10.49	72081	7.56	112	-	-
MSTCLTD	EQ	27-Apr-2021	263.25	264.90	269.60	263.10	266.00	266.55	266.65	153237	408.61	3581	50937	33.24
MTARTECH	EQ	27-Apr-2021	944.60	948.00	954.60	945.05	946.45	946.15	949.32	106876	1014.60	5534	48306	45.20
MTEDUCARE	EQ	27-Apr-2021	6.80	6.95	6.95	6.55	6.85	6.90	6.84	115062	7.87	314	91993	79.95
MTNL	EQ	27-Apr-2021	16.05	16.10	16.65	15.95	16.35	16.40	16.36	1745160	285.57	2840	675179	38.69
MUKANDLTD	BE	27-Apr-2021	112.65	118.25	118.25	109.00	110.50	110.55	115.15	165235	190.26	846	-	-
MUKANDLTD	P1	27-Apr-2021	5.15	5.15	5.85	5.15	5.20	5.20	5.33	45	0.00	3	45	100.00
MUKTAARTS	EQ	27-Apr-2021	27.85	28.80	28.85	27.85	28.00	28.00	28.33	5638	1.60	79	4978	88.29
MUNJALAU	EQ	27-Apr-2021	50.35	50.45	52.80	50.40	52.20	52.10	51.89	142888	74.14	1580	71983	50.38
MUNJALSHOW	EQ	27-Apr-2021	131.80	130.15	134.55	130.15	133.20	133.85	133.51	18912	25.25	435	11950	63.19
MURUDCERA	EQ	27-Apr-2021	19.25	19.15	19.80	18.90	19.50	19.45	19.45	34042	6.62	643	17977	52.81
MUTHOOTCAP	EQ	27-Apr-2021	365.75	368.90	370.30	366.10	369.00	369.45	368.48	9526	35.10	403	4996	52.45
MUTHOOTFIN	EQ	27-Apr-2021	1174.75	1179.95	1190.25	1170.00	1178.00	1176.25	1176.99	733140	8628.95	38912	346375	47.25
N100	EQ	27-Apr-2021	1023.33	1035.00	1035.00	1027.00	1033.15	1032.33	1032.27	25876	267.11	1816	19591	75.71
NABARD	N2	27-Apr-2021	1240.50	1242.95	1242.95	1242.00	1242.00	1242.00	1242.42	170	2.11	2	95	55.88
NACLIND	EQ	27-Apr-2021	36.70	37.05	38.00	37.05	37.50	37.55	37.57	67163	25.24	630	56665	84.37
NAGAFERT	EQ	27-Apr-2021	5.25	5.25	5.50	5.25	5.50	5.50	5.49	101453	5.57	139	97380	95.99
NAGREEKEXP	EQ	27-Apr-2021	17.25	16.90	17.25	16.70	16.80	17.00	16.96	4609	0.78	42	3328	72.21
NAHARCAP	EQ	27-Apr-2021	92.30	91.95	92.95	91.30	91.45	91.45	91.61	15728	14.41	119	11442	72.75
NAHARINDUS	EQ	27-Apr-2021	41.65	41.75	42.85	40.80	42.85	42.55	41.94	20295	8.51	213	16459	81.10
NAHARPOLY	EQ	27-Apr-2021	115.25	115.90	119.70	112.95	113.00	113.90	115.45	32597	37.63	936	20954	64.28
NAHARSPING	EQ	27-Apr-2021	95.55	96.15	97.65	93.10	95.50	94.35	95.60	50311	48.10	512	42078	83.64
NAM-INDIA	EQ	27-Apr-2021	330.70	331.95	343.60	329.25	341.30	340.65	338.04	816843	2761.22	9920	231260	28.31
NANDANI	SM	27-Apr-2021	26.50	27.80	27.80	25.20	27.70	27.55	26.87	30000	8.06	6	20000	66.67
NARMADA	SM	27-Apr-2021	10.10	9.60	9.60	9.60	9.60	9.60	9.60	7200	0.69	1	7200	100.00
NATCOPHARM	EQ	27-Apr-2021	907.90	917.95	927.05	910.15	918.90	921.20	920.47	490550	4515.34	16108	180389	36.77
NATHBIOGEN	EQ	27-Apr-2021	335.55	345.80	345.80	333.40	340.00	339.05	338.58	26217	88.76	945	15723	59.97
NATIONALUM	EQ	27-Apr-2021	57.90	57.80	61.70	57.80	61.00	60.90	60.79	57943087	35224.67	71203	13901915	23.99
NATNLSTEEL	BE	27-Apr-2021	4.30	4.45	4.45	4.25	4.45	4.45	4.43	11300	0.50	18	-	-
NAUKRI	EQ	27-Apr-2021	4892.30	4892.30	4972.40	4860.90	4972.00	4950.05	4928.88	398963	19664.40	32770	89798	22.51
NAVINFLUOR	EQ	27-Apr-2021	3204.60	3204.25	3488.00	3175.00	3474.00	3462.05	3375.89	1059873	35780.10	82420	79114	7.46
NAVKARCORP	EQ	27-Apr-2021	34.65	35.00	35.15	34.05	34.35	34.20	34.46	424068	146.15	2247	195027	45.99
NAVNETEDUL	EQ	27-Apr-2021	75.00	75.80	75.80	74.35	74.90	74.95	75.02	69242	51.95	1112	44845	64.77
NAZARA	EQ	27-Apr-2021	1693.45	1690.00	1700.85	1680.00	1681.00	1686.35	1688.23	195199	3295.42	14385	87255	44.70
NBCC	EQ	27-Apr-2021	39.95	40.00	41.90	39.70	41.70	41.65	41.17	9581185	3944.20	21155	3493404	36.46
NBIFIN	EQ	27-Apr-2021	1899.85	1900.00	1924.00	1810.10	1923.00	1919.90	1882.18	293	5.51	59	164	55.97
NBVENTURES	EQ	27-Apr-2021	72.00	72.00	73.35	71.85	72.40	72.40	72.53	513666	372.54	3255	315407	61.40
NCC	EQ	27-Apr-2021	73.65	74.00	75.15	73.55	74.70	74.50	74.28	2107670	1565.58	9917	881907	41.84
NCLIND	EQ	27-Apr-2021	176.30	178.00	179.60	177.10	178.50	178.40	178.18	210786	375.57	4429	142079	67.40
NCPSESDL24	EQ	27-Apr-2021	103.65	103.75	103.80	103.75	103.75	103.75	103.75	48415	50.23	14	48414	100.00
NDGL	EQ	27-Apr-2021	765.05	770.00	770.00	731.95	752.00	758.05	756.04	157	1.19	53	70	44.59
NDL	EQ	27-Apr-2021	30.80	31.45	32.00	31.05	31.65	31.25	31.44	15995	5.03	140	11520	72.02
NDRAUTO	EQ	27-Apr-2021	198.20	190.00	199.50	190.00	195.55	195.15	196.50	1326	2.61	139	721	54.37
NDTV	EQ	27-Apr-2021	53.75	54.85	54.85	53.75	54.50	54.15	54.14	41943	22.71	313	29040	69.24
NECCLTD	EQ	27-Apr-2021	8.55	8.85	8.85	8.45	8.60	8.60	8.69	14492	1.26	90	12146	83.81
NECLIFE	EQ	27-Apr-2021	24.70	24.40	25.70	24.30	24.75	24.60	24.95	1069183	266.78	3780	495136	46.31
NELCAST	EQ	27-Apr-2021	64.00	65.20	65.50	63.90	64.05	64.25	64.51	45953	29.64	870	25298	55.05
NELCO	EQ	27-Apr-2021	187.85	189.00	190.95	187.35	188.10	188.00	188.88	46787	88.37	998	27767	59.35
NEOGEN	EQ	27-Apr-2021	860.55	860.55	889.00	858.10	877.95	876.20	876.58	80395	704.73	5071	30905	38.44
NESCO	EQ	27-Apr-2021	500.55	500.00	515.60	499.95	508.20	508.45	508.12	56998	289.62	3274	29340	51.48
NESTLEIND	EQ	27-Apr-2021	16870.60	16899.00	16930.00	16750.00	16791.00	16779.00	16808.88	44651	7505.33	14171	21944	49.15
NETF	EQ	27-Apr-2021	177.31	176.49	176.49	176.49	176.49	176.49	176.49	499	0.88	13	499	100.00
NETFCONSUM	EQ	27-Apr-2021	63.21	63.95	63.95	63.26	63.92	63.44	63.49	1901	1.21	70	1896	99.74
NETFDIVOPP	EQ	27-Apr-2021	36.31	35.23	36.95	35.23	36.31	36.31	36.37	3989	1.45	39	2862	71.75
NETFGILT5Y	EQ	27-Apr-2021	48.15	48.15	48.15	48.10	48.14	48.14	48.14	497	0.24	6	423	85.11
NETFIT	EQ	27-Apr-2021	25.93	25.93	26.15	25.85	26.05	26.03	26.00	221594	57.62	1295	117045	52.82
NETFLTGILT	EQ	27-Apr-2021	22.39	22.39	22.39	22.27	22.34	22.34	22.32	37996	8.48	103	26916	70.84
NETFMID150	EQ	27-Apr-2021	90.09	90.11	91.83	89.65	91.55	91.62	91.32	118121	107.87	655	51808	43.86
NETFNIF100	EQ	27-Apr-2021	150.04	150.00	153.86	150.00	151.36	151.36	151.13	603	0.91	38	325	53.90
NETFNV20	EQ	27-Apr-2021	79.43	79.14	80.99	79.14	80.79	80.17	80.36	1590	1.28	71	1194	75.09
NETFSDL26	EQ	27-Apr-2021	102.45	102.41	102.46	102.41	102.46	102.46	102.46	67	0.07	3	66	98.51
NETWORK18	EQ	27-Apr-2021	39.40	39.45	42.30	39.05	40.25	40.45	40.90	2924267	1196.08	7558	850281	29.08
NEULANDLAB	EQ	27-Apr-2021	2448.60	2455.00	2507.95	2425.00	2449.00	2438.15	2464.50	72211	1779.64	9767	39726	55.01
NEWGEN	EQ	27-Apr-2021	318.90	320.85	331.00	319.55	327.05	325.90	326.82	100554	328.63	4136	60443	60.11
NEXTMEDIA	EQ	27-Apr-2021	4.65	4.45	4.60	4.45	4.55	4.55	4.46	31185	1.39	47	27225	87.30
NFL	EQ	27-Apr-2021	51.80	52.10	55.85	51.65	54.75	54.75	54.89	4730279	2596.29	18625	925795	19.57
NH	EQ	27-Apr-2021	396.40	398.20	401.65	393.05	398.00	398.15	397.96	67926	270.32	4644	31683	46.64
NHAI	N1	27-Apr-2021	1078.95	1079.00	1079.80	1077.25	1079.49	1079.49	1077.28	15336	165.21	7	15333	99.98
NHAI	N2	27-Apr-2021	1245.39	1245.00	1252.00	1245.00	1250.01	1250.01	1245.44	1630	20.30	5	1580	96.93
NHAI	N6	27-Apr-2021	1280.00	1280.00	1289.90	1280.00	1281.00	1280.98	1282.31	2488	31.90	28	2295	92.24
NHAI	N9	27-Apr-2021	1205.00	1225.00	1230.00	1224.99	1230.00	1230.00	1225.08	1181	14.47	8	1161	98.31
NHAI	NA	27-Apr-2021	1240.13	1240.00	1244.85	1240.00	1244.85	1242.60	1241.76	2434	30.22	72	2260	92.85
NHAI	NE	27-Apr-2021	1271.00	1270.00	1272.60	1269.50	1272.00	1272.00	1270.69	1994	25.34	33	1588	79.64
NHBTF2023	N6	27-Apr-2021	6365.93	6385.00	6405.00	6385.00	6405.00	6405.00	6387.35	170	10.86	3	170	100.00
NHPC	EQ	27-Apr-2021	24.10	24.10	24.55	24.10	24.45	24.30	24.33	1633995	397.63	3819	759229	46.46
NHPC	N6	27-Apr-2021	1422.00	1415.00	1415.00	1415.00	1415.00	1415.00	1415.00	10	0.14	1	10	100.00
NIACL	EQ	27-Apr-2021	148.95	149.90	152.00	149.05	149.50	149.45	150.50	510231	767.89	5349	127197	24.93
NIBL	BE	27-Apr-2021	17.95	18.75	18.80	18.75	18.80	18.80	18.77	1892	0.36	12	-	-
NIFTYBEES	EQ	27-Apr-2021	155.17	163.00	163.00	152.35	156.83	156.83	156.19	1034413	1615.61	9744	492035	47.57
NIFTYEES	EQ	27-Apr-2021	19064.00	18320.00	18320.00	18320.00	18320.00	18320.00	18320.00	1	0.18	1	1	100.00
NIITLTD	EQ	27-Apr-2021	168.95	168.85	177.30	168.10	172.45	172.75	173.35	333096	577.42	5815	126819	38.07
NILAINFRA	EQ	27-Apr-2021	4.40	4.25	4.55	4.25	4.30	4.30	4.33	180787	7.83	263	130231	72.04
NILASPACES	EQ	27-Apr-2021	1.30	1.25	1.35	1.25	1.35	1.35	1.34	44798	0.60	79	39788	88.82
NILKAMAL	EQ	27-Apr-2021	1894.35	1897.50	1959.95	1875.00	1921.05	1923.40	1912.24	15153	289.76	2412	7898	52.12
NIPPOBATRY	EQ	27-Apr-2021	740.75	756.95	759.00	734.95	748.00	741.75	744.52	819	6.10	143	510	62.27
NIRAJ	EQ	27-Apr-2021	39.95	41.10	41.10	39.40	39.85	40.00	40.22	2175	0.87	92	941	43.26
NITCO	EQ	27-Apr-2021	18.65	18.45	20.00	18.35	20.00	19.45	19.22	46902	9.02	431	36806	78.47
NITINFIRE	BZ	27-Apr-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.64	19945	0.13	22	-	-
NITINSPIN	EQ	27-Apr-2021	83.45	83.45	90.85	83.45	89.50	88.85	88.06	283025	249.24	2058	216439	76.47
NITIRAJ	EQ	27-Apr-2021	43.35	43.85	43.90	42.60	42.85	42.80	42.81	1619	0.69	12	1607	99.26
NKIND	EQ	27-Apr-2021	22.00	22.40	24.20	21.00	24.20	24.20	24.02	8129	1.95	71	5424	66.72
NLCINDIA	EQ	27-Apr-2021	47.40	47.35	47.40	47.10	47.35	47.30	47.32	671647	317.83	3352	468217	69.71
NMDC	EQ	27-Apr-2021	142.65	143.45	147.80	142.65	146.80	146.45	146.06	10850943	15848.59	46432	3071627	28.31
NOCIL	EQ	27-Apr-2021	174.50	175.90	183.40	175.50	180.40	180.45	180.49	967975	1747.12	12353	489148	50.53
NOIDATOLL	EQ	27-Apr-2021	5.95	5.80	6.10	5.80	6.00	5.95	5.96	43330	2.58	121	33725	77.83
NOVARTIND	EQ	27-Apr-2021	649.50	659.00	678.10	646.00	655.25	652.50	660.75	33010	218.11	2164	11224	34.00
NPBET	EQ	27-Apr-2021	173.53	176.43	176.43	169.95	175.70	175.41	173.21	235	0.41	31	139	59.15
NRAIL	EQ	27-Apr-2021	204.05	209.00	209.00	200.05	207.00	207.00	204.81	22649	46.39	879	13231	58.42
NRBBEARING	EQ	27-Apr-2021	104.85	105.40	105.70	96.50	102.50	102.00	102.93	384886	396.16	5852	205772	53.46
NSIL	EQ	27-Apr-2021	1315.20	1341.10	1400.00	1331.05	1400.00	1396.85	1373.66	1213	16.66	302	1023	84.34
NTPC	EQ	27-Apr-2021	102.40	102.05	103.55	101.70	101.85	102.05	102.35	17763436	18181.13	49985	7220824	40.65
NTPC	N5	27-Apr-2021	1301.00	1301.00	1301.00	1301.00	1301.00	1301.00	1301.00	10	0.13	1	10	100.00
NTPC	N6	27-Apr-2021	1430.00	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	1	0.01	1	1	100.00
NTPC	N7	27-Apr-2021	13.59	13.56	13.60	13.55	13.56	13.58	13.58	541330	73.51	114	509140	94.05
NUCLEUS	EQ	27-Apr-2021	540.50	543.25	579.90	535.25	553.80	553.95	563.32	171938	968.57	9278	68110	39.61
NURECA	EQ	27-Apr-2021	1343.60	1410.75	1410.75	1410.75	1410.75	1410.75	1410.75	2014	28.41	134	2014	100.00
NXTDIGITAL	EQ	27-Apr-2021	461.25	458.35	475.00	452.55	462.00	462.60	464.08	1951	9.05	165	1074	55.05
OAL	EQ	27-Apr-2021	719.80	721.10	863.75	721.10	863.75	863.75	827.16	191190	1581.45	9564	81899	42.84
OBEROIRLTY	EQ	27-Apr-2021	527.50	530.00	539.90	525.15	538.00	537.60	530.85	196246	1041.77	9450	121795	62.06
OCCL	EQ	27-Apr-2021	887.60	919.00	919.00	892.05	905.00	899.00	899.92	11785	106.06	1091	6305	53.50
OFSS	EQ	27-Apr-2021	3307.55	3310.00	3434.80	3305.00	3375.10	3401.45	3397.32	163311	5548.19	12711	72539	44.42
OIL	EQ	27-Apr-2021	116.05	116.15	117.55	115.65	115.85	116.00	116.16	1434504	1666.37	11471	1229379	85.70
OILCOUNTUB	BE	27-Apr-2021	6.10	6.40	6.40	5.85	6.40	6.40	6.30	16799	1.06	81	-	-
OLECTRA	EQ	27-Apr-2021	185.70	187.90	192.50	186.85	189.30	188.95	189.52	128831	244.16	2366	74593	57.90
OMAXAUTO	EQ	27-Apr-2021	40.50	40.95	41.85	40.30	40.85	40.55	40.73	21396	8.71	330	15297	71.49
OMAXE	EQ	27-Apr-2021	69.50	69.90	71.50	67.50	68.55	69.10	69.00	301999	208.37	3258	130492	43.21
OMINFRAL	EQ	27-Apr-2021	20.80	20.95	21.40	20.80	20.85	20.85	21.04	76125	16.02	199	58693	77.10
ONELIFECAP	EQ	27-Apr-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	8956	0.61	10	8956	100.00
ONEPOINT	EQ	27-Apr-2021	16.00	15.75	16.50	15.20	16.35	16.15	15.96	20080	3.20	156	17357	86.44
ONGC	EQ	27-Apr-2021	102.80	102.80	104.00	102.80	103.30	103.20	103.42	8886250	9189.77	46923	3802836	42.79
ONMOBILE	EQ	27-Apr-2021	100.20	101.70	105.00	100.20	101.95	101.80	102.53	506756	519.59	9015	192400	37.97
ONWARDTEC	EQ	27-Apr-2021	112.50	114.40	118.00	113.05	116.15	116.85	116.23	49924	58.03	897	21994	44.05
OPTIEMUS	EQ	27-Apr-2021	115.00	115.05	120.75	115.05	120.75	120.75	118.35	64947	76.87	354	49406	76.07
OPTOCIRCUI	BE	27-Apr-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	124760	6.30	90	-	-
ORBTEXP	EQ	27-Apr-2021	58.40	58.50	60.10	58.50	60.00	59.90	59.34	5599	3.32	101	4518	80.69
ORCHPHARMA	BE	27-Apr-2021	1664.65	1747.85	1747.85	1581.45	1747.85	1747.85	1705.85	13672	233.22	1182	-	-
ORICONENT	EQ	27-Apr-2021	20.00	20.85	21.00	20.60	21.00	21.00	20.99	53122	11.15	82	53122	100.00
ORIENTABRA	EQ	27-Apr-2021	24.95	25.20	25.30	24.00	24.30	24.20	24.55	193429	47.49	928	115780	59.86
ORIENTALTL	EQ	27-Apr-2021	7.75	8.20	8.20	7.30	7.65	7.50	7.59	66190	5.02	284	49078	74.15
ORIENTBELL	EQ	27-Apr-2021	211.90	215.00	215.00	208.80	212.00	211.25	211.33	19428	41.06	510	11305	58.19
ORIENTCEM	EQ	27-Apr-2021	106.50	107.25	108.30	104.80	107.75	107.00	106.47	887011	944.42	12562	397185	44.78
ORIENTELEC	EQ	27-Apr-2021	282.65	282.50	285.70	281.00	281.45	281.60	282.05	234644	661.82	8747	146631	62.49
ORIENTHOT	EQ	27-Apr-2021	24.35	24.80	26.25	24.00	25.90	25.75	25.71	350263	90.07	1598	184007	52.53
ORIENTLTD	EQ	27-Apr-2021	80.85	78.15	82.00	78.15	80.00	80.05	80.35	2985	2.40	70	950	31.83
ORIENTPPR	EQ	27-Apr-2021	23.20	23.35	23.55	23.05	23.25	23.20	23.31	369629	86.14	1344	157384	42.58
ORIENTREF	EQ	27-Apr-2021	310.00	313.90	317.00	307.45	312.00	309.75	312.15	178099	555.94	6274	86487	48.56
ORISSAMINE	EQ	27-Apr-2021	2304.55	2314.30	2450.00	2314.30	2397.00	2422.25	2403.64	21097	507.10	3483	9779	46.35
ORTEL	BZ	27-Apr-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	432	0.00	4	-	-
ORTINLAB	EQ	27-Apr-2021	31.15	31.85	32.00	28.45	29.55	29.70	29.73	189971	56.48	1912	104358	54.93
OSWALAGRO	EQ	27-Apr-2021	8.90	9.10	9.95	8.75	9.60	9.55	9.41	180356	16.97	1053	75044	41.61
OSWALSEEDS	SM	27-Apr-2021	39.75	37.80	37.80	37.80	37.80	37.80	37.80	4000	1.51	1	4000	100.00
PAEL	BZ	27-Apr-2021	8.90	8.50	8.50	8.50	8.50	8.50	8.50	4036	0.34	20	-	-
PAGEIND	EQ	27-Apr-2021	30282.70	30182.70	30820.00	29760.00	30180.00	30196.15	30290.10	36154	10951.08	13062	11048	30.56
PAISALO	EQ	27-Apr-2021	615.65	647.85	724.70	626.85	630.05	629.95	669.43	170366	1140.48	11104	68589	40.26
PALASHSECU	EQ	27-Apr-2021	50.35	50.35	52.85	50.35	50.50	50.60	51.80	1746	0.90	24	1706	97.71
PALREDTEC	EQ	27-Apr-2021	132.10	131.00	138.70	125.55	138.45	137.75	133.11	40484	53.89	570	31845	78.66
PANACEABIO	EQ	27-Apr-2021	368.55	386.95	386.95	380.00	386.95	386.95	386.17	1361752	5258.63	14042	563767	41.40
PANACHE	EQ	27-Apr-2021	55.80	55.95	57.85	55.55	56.95	57.05	56.83	21589	12.27	191	10335	47.87
PANAMAPET	EQ	27-Apr-2021	173.60	174.95	199.40	168.30	181.00	181.55	177.43	286375	508.10	3658	169325	59.13
PAR	SM	27-Apr-2021	123.20	64.65	64.65	64.65	64.65	64.65	64.65	12000	7.76	3	12000	100.00
PARACABLES	EQ	27-Apr-2021	8.90	9.15	9.30	8.85	9.05	9.00	9.06	266847	24.18	391	210304	78.81
PARAGMILK	EQ	27-Apr-2021	114.30	115.00	115.65	111.00	111.90	111.90	113.80	425358	484.04	5283	243906	57.34
PARSVNATH	EQ	27-Apr-2021	7.60	7.60	7.95	7.50	7.95	7.95	7.83	82506	6.46	205	65686	79.61
PARTYCRUS	SM	27-Apr-2021	26.25	24.95	24.95	24.95	24.95	24.95	24.95	4000	1.00	2	4000	100.00
PATELENG	EQ	27-Apr-2021	11.70	11.80	11.80	11.65	11.80	11.75	11.76	87273	10.26	494	65497	75.05
PATINTLOG	EQ	27-Apr-2021	18.10	18.40	18.65	17.90	18.30	18.35	18.33	68321	12.52	453	53163	77.81
PATSPINLTD	EQ	27-Apr-2021	4.50	4.35	4.65	4.35	4.40	4.45	4.45	4093	0.18	25	3739	91.35
PAVNAIND	SM	27-Apr-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	3200	5.28	4	3200	100.00
PCJEWELLER	EQ	27-Apr-2021	23.25	23.25	23.95	23.25	23.90	23.85	23.65	599842	141.84	2198	340367	56.74
PDMJEPAPER	EQ	27-Apr-2021	22.50	22.95	22.95	22.55	22.80	22.80	22.78	42831	9.75	298	25587	59.74
PDSMFL	EQ	27-Apr-2021	680.00	685.05	687.40	681.00	681.00	681.15	681.96	1907	13.00	133	1577	82.70
PEARLPOLY	EQ	27-Apr-2021	16.10	15.70	16.00	14.75	15.75	15.75	15.85	7851	1.24	164	7452	94.92
PEL	EQ	27-Apr-2021	1635.20	1643.90	1670.00	1612.00	1655.25	1659.00	1639.48	1102390	18073.43	43688	307274	27.87
PENIND	EQ	27-Apr-2021	17.85	18.00	18.20	17.75	18.00	17.85	17.99	156905	28.22	716	85500	54.49
PENINLAND	BE	27-Apr-2021	7.15	7.25	7.45	6.80	7.20	7.05	6.97	139957	9.75	190	-	-
PERFECT	SM	27-Apr-2021	10.80	11.30	11.30	11.00	11.10	11.10	11.18	24000	2.68	4	24000	100.00
PERSISTENT	EQ	27-Apr-2021	1935.60	1953.00	2003.60	1917.50	1950.00	1951.60	1975.40	158609	3133.17	14280	87480	55.15
PETRONET	EQ	27-Apr-2021	238.05	239.90	240.80	236.50	238.90	239.30	239.04	2941839	7032.30	28382	1896656	64.47
PFC	EQ	27-Apr-2021	106.95	107.45	108.85	105.90	108.65	108.50	107.24	6809612	7302.41	28162	3104723	45.59
PFC	N3	27-Apr-2021	1332.00	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	1	0.01	1	1	100.00
PFC	N4	27-Apr-2021	1075.01	1073.00	1073.01	1073.00	1073.01	1073.01	1073.01	600	6.44	2	600	100.00
PFC	N5	27-Apr-2021	1230.00	1229.00	1230.00	1228.00	1228.00	1228.00	1229.56	270	3.32	3	270	100.00
PFC	N8	27-Apr-2021	1431.06	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	152	2.18	4	152	100.00
PFIZER	EQ	27-Apr-2021	5150.95	5171.95	5238.45	5135.00	5172.00	5172.20	5179.14	80230	4155.22	10364	16559	20.64
PFOCUS	BE	27-Apr-2021	71.15	74.00	74.00	68.00	70.00	69.60	69.28	17752	12.30	198	-	-
PFS	EQ	27-Apr-2021	16.90	16.90	17.35	16.90	17.10	17.10	17.11	293233	50.18	961	183644	62.63
PGEL	EQ	27-Apr-2021	321.00	315.00	326.75	305.10	315.00	309.20	311.46	24393	75.97	665	16408	67.27
PGHH	EQ	27-Apr-2021	13525.90	13548.00	13650.00	13195.00	13380.00	13405.95	13530.70	28339	3834.46	2463	24932	87.98
PGHL	EQ	27-Apr-2021	6223.60	6280.00	6505.65	6238.00	6363.30	6403.05	6383.77	13275	847.45	3136	4461	33.60
PGIL	EQ	27-Apr-2021	181.05	184.95	184.95	172.10	173.90	175.15	176.18	6299	11.10	213	4202	66.71
PHILIPCARB	EQ	27-Apr-2021	202.35	203.00	210.40	202.10	206.00	205.50	207.31	1874470	3885.92	19491	904033	48.23
PHOENIXLTD	EQ	27-Apr-2021	776.30	784.00	800.00	745.40	753.45	757.80	768.78	387643	2980.12	24634	95130	24.54
PIDILITIND	EQ	27-Apr-2021	1837.15	1850.00	1856.45	1823.00	1841.50	1833.15	1843.06	601930	11093.92	41084	298922	49.66
PIGL	SM	27-Apr-2021	56.20	56.20	56.20	53.40	53.40	53.40	54.33	12000	6.52	3	12000	100.00
PIIND	EQ	27-Apr-2021	2509.00	2499.95	2620.00	2487.15	2602.05	2609.20	2585.97	407603	10540.50	24726	132344	32.47
PILANIINVS	EQ	27-Apr-2021	1697.75	1700.00	1700.05	1672.90	1687.00	1690.15	1690.20	4645	78.51	1245	1055	22.71
PILITA	EQ	27-Apr-2021	13.95	13.95	14.90	13.90	14.20	13.95	14.30	101689	14.54	667	53375	52.49
PIONDIST	EQ	27-Apr-2021	102.60	104.40	104.40	101.00	103.55	102.60	102.55	11210	11.50	238	8152	72.72
PIONEEREMB	EQ	27-Apr-2021	46.90	47.70	49.25	46.30	46.95	47.15	47.56	253459	120.55	3750	98013	38.67
PITTIENG	EQ	27-Apr-2021	63.80	64.00	65.10	63.20	63.40	63.85	64.28	200117	128.64	3725	33553	16.77
PKTEA	BE	27-Apr-2021	211.90	201.35	210.95	201.35	210.95	210.95	201.48	74	0.15	7	-	-
PLASTIBLEN	EQ	27-Apr-2021	227.30	231.05	232.00	225.00	227.30	226.90	227.72	6697	15.25	392	4335	64.73
PNB	EQ	27-Apr-2021	34.45	34.40	35.30	34.35	35.05	34.95	34.90	97206393	33923.56	62145	10544910	10.85
PNBGILTS	EQ	27-Apr-2021	50.50	50.50	51.80	50.20	51.25	51.15	50.97	240940	122.80	1895	118087	49.01
PNBHOUSING	EQ	27-Apr-2021	367.45	371.70	378.45	370.00	376.50	377.10	375.97	160004	601.56	4232	50835	31.77
PNC	BE	27-Apr-2021	52.45	49.85	49.85	49.85	49.85	49.85	49.85	19837	9.89	222	-	-
PNCINFRA	EQ	27-Apr-2021	240.40	240.40	244.00	239.30	241.90	242.30	242.34	204241	494.97	6952	83932	41.09
PODDARHOUS	EQ	27-Apr-2021	161.70	158.05	168.00	158.00	165.40	165.05	163.22	756	1.23	26	646	85.45
PODDARMENT	EQ	27-Apr-2021	208.70	208.25	220.00	208.25	214.70	213.70	214.89	30446	65.43	1278	18465	60.65
POKARNA	EQ	27-Apr-2021	245.35	250.00	250.00	240.40	243.00	244.10	245.57	27333	67.12	982	18043	66.01
POLYCAB	EQ	27-Apr-2021	1478.55	1479.80	1554.50	1479.75	1547.00	1541.85	1530.59	1054200	16135.49	38253	573013	54.36
POLYMED	EQ	27-Apr-2021	1017.00	1014.00	1075.45	1001.00	1053.00	1058.05	1045.14	203819	2130.20	11944	104670	51.35
POLYPLEX	EQ	27-Apr-2021	879.75	875.05	889.00	872.00	885.00	880.55	882.76	29283	258.50	1669	18179	62.08
PONNIERODE	EQ	27-Apr-2021	161.40	163.85	163.85	158.25	159.20	159.65	160.27	3236	5.19	168	2319	71.66
POWERFUL	SZ	27-Apr-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	4000	0.10	2	4000	100.00
POWERGRID	EQ	27-Apr-2021	215.80	216.05	220.50	215.80	216.40	216.65	217.89	8589721	18716.05	77004	2723654	31.71
POWERINDIA	EQ	27-Apr-2021	1520.65	1545.80	1564.80	1527.15	1554.00	1552.65	1550.08	39510	612.44	2411	23815	60.28
POWERMECH	EQ	27-Apr-2021	566.35	580.00	580.05	563.75	564.10	565.65	573.18	34943	200.29	1692	23221	66.45
PPAP	EQ	27-Apr-2021	188.00	191.80	191.80	179.80	183.00	182.70	183.41	126309	231.67	2256	70956	56.18
PPL	EQ	27-Apr-2021	137.80	139.80	143.70	135.00	135.60	135.80	139.85	686781	960.45	19477	280327	40.82
PRAENG	EQ	27-Apr-2021	7.90	8.15	8.20	7.85	8.20	8.20	8.11	11946	0.97	73	11631	97.36
PRAJIND	EQ	27-Apr-2021	240.40	240.40	243.80	232.20	236.30	235.20	236.66	3895276	9218.37	49493	1103110	28.32
PRAKASH	EQ	27-Apr-2021	76.60	77.30	81.90	77.00	79.40	79.40	79.72	2948712	2350.78	18949	1050967	35.64
PRAKASHSTL	EQ	27-Apr-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.72	316407	2.28	101	209826	66.32
PRAXIS	EQ	27-Apr-2021	36.20	35.40	37.90	34.40	35.00	34.65	35.58	14851	5.28	172	11668	78.57
PRECAM	EQ	27-Apr-2021	42.40	42.95	46.40	42.45	45.00	44.75	45.12	197741	89.22	1698	100084	50.61
PRECOT	EQ	27-Apr-2021	115.90	117.90	117.95	110.30	115.80	113.25	113.85	5115	5.82	61	4407	86.16
PRECWIRE	EQ	27-Apr-2021	182.60	183.65	191.00	183.35	190.00	189.20	187.75	59603	111.90	1379	26655	44.72
PREMEXPLN	EQ	27-Apr-2021	150.00	153.90	153.90	146.50	148.10	149.40	148.33	7124	10.57	143	4475	62.82
PREMIER	EQ	27-Apr-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	6359	0.12	21	6359	100.00
PREMIERPOL	EQ	27-Apr-2021	41.30	38.40	42.00	38.40	39.65	39.75	39.64	47554	18.85	690	25023	52.62
PRESSMN	EQ	27-Apr-2021	22.25	22.80	23.55	22.55	23.20	23.15	23.15	37046	8.58	347	27719	74.82
PRESTIGE	EQ	27-Apr-2021	274.35	275.80	277.30	273.80	274.50	274.50	275.20	128093	352.51	5384	61775	48.23
PRICOLLTD	EQ	27-Apr-2021	79.20	80.00	81.70	77.55	77.85	78.20	79.42	2327332	1848.31	18445	894874	38.45
PRIMESECU	EQ	27-Apr-2021	42.10	41.60	42.70	41.60	42.05	42.15	42.16	4110	1.73	75	3566	86.76
PRINCEPIPE	EQ	27-Apr-2021	489.85	494.00	503.90	487.30	487.65	489.40	493.53	217330	1072.58	10375	116426	53.57
PRIVISCL	EQ	27-Apr-2021	865.80	867.00	899.90	853.00	899.00	889.00	873.55	49439	431.88	3448	28746	58.14
PROLIFE	SM	27-Apr-2021	41.75	39.80	39.85	39.80	39.85	39.85	39.83	6000	2.39	2	6000	100.00
PROZONINTU	EQ	27-Apr-2021	17.25	17.45	17.45	16.95	17.05	17.00	17.07	90539	15.45	601	60403	66.71
PRSMJOHNSN	EQ	27-Apr-2021	129.10	129.10	132.40	127.05	127.95	127.60	129.91	132871	172.61	1768	70019	52.70
PSB	EQ	27-Apr-2021	16.85	16.80	18.50	16.80	18.40	18.35	17.92	1203958	215.72	3003	856229	71.12
PSPPROJECT	EQ	27-Apr-2021	422.65	418.80	426.65	417.05	420.00	418.95	422.27	11560	48.81	605	5278	45.66
PSUBNKBEES	EQ	27-Apr-2021	21.89	21.95	22.36	21.85	22.33	22.30	22.22	409875	91.06	2988	204326	49.85
PTC	EQ	27-Apr-2021	81.00	81.15	82.90	81.00	81.30	81.40	81.95	748906	613.74	5413	274701	36.68
PTL	EQ	27-Apr-2021	35.85	35.85	39.00	35.80	36.05	36.10	36.71	315875	115.94	1554	151001	47.80
PULZ	SM	27-Apr-2021	9.75	10.20	10.20	10.20	10.20	10.20	10.20	4000	0.41	1	4000	100.00
PUNJABCHEM	EQ	27-Apr-2021	886.30	893.00	948.50	878.00	945.75	940.30	923.30	32847	303.28	1410	25455	77.50
PUNJLLOYD	BZ	27-Apr-2021	1.35	1.30	1.35	1.30	1.30	1.30	1.30	459281	5.97	166	-	-
PURVA	EQ	27-Apr-2021	66.15	66.15	67.30	66.00	66.40	66.55	66.57	31328	20.85	786	17909	57.17
PVR	EQ	27-Apr-2021	1157.30	1154.45	1194.65	1150.50	1187.00	1189.00	1173.18	1267060	14864.85	38147	150761	11.90
QGOLDHALF	EQ	27-Apr-2021	2047.90	2047.00	2048.00	2041.00	2044.00	2044.00	2044.24	377	7.71	47	315	83.55
QUESS	EQ	27-Apr-2021	598.30	598.00	611.85	591.90	609.40	609.90	606.63	224984	1364.82	9459	168098	74.72
QUICKHEAL	EQ	27-Apr-2021	193.75	193.50	194.95	192.80	193.80	193.30	193.67	161830	313.42	3490	99470	61.47
RADAAN	EQ	27-Apr-2021	0.85	0.90	0.90	0.80	0.80	0.80	0.82	63050	0.52	27	57625	91.40
RADICO	EQ	27-Apr-2021	518.95	531.00	550.00	522.00	545.05	546.45	540.36	349261	1887.28	11062	124393	35.62
RADIOCITY	EQ	27-Apr-2021	23.70	23.70	23.80	23.35	23.45	23.50	23.47	376806	88.45	413	315702	83.78
RAILTEL	EQ	27-Apr-2021	120.45	120.45	127.30	120.05	123.80	123.95	124.55	3336800	4156.07	28933	888631	26.63
RAIN	EQ	27-Apr-2021	185.10	187.00	190.40	178.35	184.60	184.20	185.06	8515029	15757.67	72142	2638930	30.99
RAJESHEXPO	EQ	27-Apr-2021	515.05	512.00	525.00	511.05	520.50	521.30	519.66	131225	681.93	6858	62668	47.76
RAJMET	EQ	27-Apr-2021	88.80	89.00	90.00	88.50	89.00	89.25	89.38	3599	3.22	35	3211	89.22
RAJRATAN	EQ	27-Apr-2021	921.20	948.45	1095.00	932.00	1035.00	1043.25	1041.32	159000	1655.70	23770	56837	35.75
RAJRAYON	BZ	27-Apr-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.21	260936	0.55	39	-	-
RAJSREESUG	EQ	27-Apr-2021	18.60	18.30	19.50	18.05	18.50	18.50	18.69	34397	6.43	144	23528	68.40
RAJTV	EQ	27-Apr-2021	36.90	37.45	38.00	36.00	36.10	36.40	37.02	43139	15.97	295	19617	45.47
RALLIS	EQ	27-Apr-2021	280.60	283.00	286.25	277.40	284.30	284.80	282.72	1041667	2944.95	14048	495114	47.53
RAMANEWS	EQ	27-Apr-2021	14.45	14.45	15.15	14.45	15.15	15.00	14.97	45483	6.81	359	35990	79.13
RAMASTEEL	EQ	27-Apr-2021	71.95	73.95	75.50	71.25	75.50	75.20	73.31	18327	13.43	86	17539	95.70
RAMCOCEM	EQ	27-Apr-2021	959.85	965.00	971.35	954.45	962.00	959.55	961.21	448079	4307.00	17451	211834	47.28
RAMCOIND	EQ	27-Apr-2021	259.10	260.40	261.75	254.05	256.25	255.60	255.51	85465	218.37	1604	65555	76.70
RAMCOSYS	EQ	27-Apr-2021	500.40	504.40	508.00	498.10	502.50	500.25	502.12	56232	282.35	2565	29430	52.34
RAMKY	EQ	27-Apr-2021	67.25	67.95	70.60	67.70	70.60	70.60	70.23	43483	30.54	538	29974	68.93
RAMSARUP	BZ	27-Apr-2021	0.55	0.55	0.60	0.50	0.60	0.60	0.50	32385	0.16	18	-	-
RANASUG	EQ	27-Apr-2021	10.05	10.05	10.35	10.00	10.15	10.10	10.15	682038	69.24	1011	389254	57.07
RANEENGINE	EQ	27-Apr-2021	271.75	274.85	277.25	268.25	272.80	271.65	271.59	2409	6.54	156	1431	59.40
RANEHOLDIN	EQ	27-Apr-2021	583.25	593.00	607.75	585.00	602.00	599.75	592.75	18311	108.54	987	10680	58.33
RATNAMANI	EQ	27-Apr-2021	1918.30	1944.75	1978.00	1930.35	1939.95	1938.20	1942.26	8298	161.17	2963	5194	62.59
RAYMOND	EQ	27-Apr-2021	319.30	322.00	327.85	319.95	326.50	325.35	324.67	306676	995.70	5706	109572	35.73
RBL	EQ	27-Apr-2021	838.45	838.00	848.00	834.45	837.50	841.40	841.20	2957	24.87	439	1634	55.26
RBLBANK	EQ	27-Apr-2021	184.20	184.15	187.00	182.80	186.50	186.55	185.30	11361945	21054.23	56236	1381543	12.16
RCF	EQ	27-Apr-2021	71.25	71.85	75.50	71.45	72.85	72.75	73.87	6935337	5123.10	28277	1828724	26.37
RCOM	EQ	27-Apr-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.57	4821266	75.55	3698	3688521	76.51
RECLTD	EQ	27-Apr-2021	128.30	128.00	128.75	126.50	128.00	128.10	127.55	2531062	3228.45	14068	754491	29.81
RECLTD	N1	27-Apr-2021	1079.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	600	6.48	3	600	100.00
RECLTD	N6	27-Apr-2021	1314.90	1306.00	1306.00	1305.99	1306.00	1306.00	1306.00	200	2.61	4	200	100.00
RECLTD	N9	27-Apr-2021	1280.00	1280.00	1285.00	1280.00	1285.00	1285.00	1282.45	1293	16.58	17	1293	100.00
RECLTD	NF	27-Apr-2021	1300.00	1300.11	1303.00	1300.11	1303.00	1303.00	1301.37	24	0.31	6	24	100.00
RECLTD	NI	27-Apr-2021	1246.50	1249.00	1252.50	1249.00	1252.50	1252.50	1249.28	666	8.32	4	665	99.85
REDINGTON	EQ	27-Apr-2021	174.75	180.00	184.90	175.10	179.60	181.50	180.43	713692	1287.72	17111	248790	34.86
REFEX	EQ	27-Apr-2021	142.55	138.90	144.85	131.15	132.40	132.35	135.58	1144356	1551.50	20004	440454	38.49
RELAXO	EQ	27-Apr-2021	860.35	866.90	882.75	859.15	862.70	861.10	868.44	174604	1516.34	10112	81078	46.44
RELCAPITAL	EQ	27-Apr-2021	9.45	9.60	9.80	9.50	9.75	9.70	9.67	583145	56.39	1582	334416	57.35
RELIANCE	EQ	27-Apr-2021	1937.85	1940.00	1997.20	1938.25	1990.00	1988.65	1978.64	9226547	182560.21	291197	3772144	40.88
RELIANCEPP	E1	27-Apr-2021	996.40	1001.00	1052.85	1001.00	1050.15	1048.05	1033.68	1629086	16839.62	44401	1268153	77.84
RELIGARE	EQ	27-Apr-2021	87.70	88.40	91.50	88.25	88.70	88.65	89.51	1229166	1100.23	7186	857182	69.74
RELINFRA	EQ	27-Apr-2021	33.15	33.50	33.80	33.20	33.70	33.70	33.61	2869961	964.48	3831	1898798	66.16
REMSONSIND	EQ	27-Apr-2021	167.05	165.00	176.00	165.00	168.45	167.85	167.78	8915	14.96	139	2485	27.87
RENUKA	EQ	27-Apr-2021	9.95	9.95	10.00	9.90	9.95	9.95	9.96	1930385	192.20	951	1244638	64.48
REPCOHOME	EQ	27-Apr-2021	320.05	320.05	331.30	319.05	323.15	324.70	327.72	143242	469.44	5870	74267	51.85
REPL	EQ	27-Apr-2021	198.05	203.25	203.80	197.50	197.50	198.70	199.23	8034	16.01	190	6487	80.74
REPRO	EQ	27-Apr-2021	347.85	357.00	357.00	345.65	347.00	348.55	350.48	3337	11.70	172	1888	56.58
RESPONIND	EQ	27-Apr-2021	155.80	158.90	158.90	150.25	153.20	154.65	154.91	24316	37.67	803	6250	25.70
REVATHI	EQ	27-Apr-2021	529.70	548.95	548.95	512.00	530.40	529.50	530.41	5213	27.65	380	3814	73.16
RGL	EQ	27-Apr-2021	404.35	413.75	419.00	404.85	412.00	408.15	413.80	44897	185.78	2916	19321	43.03
RHFL	EQ	27-Apr-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	452030	12.66	249	452030	100.00
RHFL	N4	27-Apr-2021	159.00	165.00	166.01	165.00	165.00	165.37	165.25	308	0.51	8	308	100.00
RHFL	N8	27-Apr-2021	151.00	139.50	139.50	139.50	139.50	139.50	139.50	100	0.14	2	100	100.00
RICOAUTO	EQ	27-Apr-2021	38.55	38.55	42.15	38.55	40.90	41.05	41.32	3301628	1364.14	12774	880064	26.66
RIIL	EQ	27-Apr-2021	363.80	364.60	370.00	362.20	367.00	366.45	367.60	107646	395.71	2808	27392	25.45
RITES	EQ	27-Apr-2021	242.40	242.65	245.95	241.85	245.10	245.00	244.86	354350	867.65	7098	247164	69.75
RKDL	EQ	27-Apr-2021	9.65	9.80	9.80	9.00	9.10	9.15	9.29	37783	3.51	244	24231	64.13
RKEC	EQ	27-Apr-2021	56.75	61.50	66.95	59.00	64.05	64.30	64.74	183872	119.04	1253	88847	48.32
RKFORGE	EQ	27-Apr-2021	522.50	522.50	584.00	521.45	580.00	579.50	567.39	132063	749.32	5364	87573	66.31
RMCL	BE	27-Apr-2021	2.25	2.35	2.35	2.15	2.30	2.30	2.31	57006	1.32	87	-	-
RML	EQ	27-Apr-2021	340.30	344.45	350.40	337.50	342.00	340.65	342.59	15190	52.04	738	7496	49.35
RNAVAL	BZ	27-Apr-2021	2.85	2.95	2.95	2.75	2.80	2.80	2.86	523750	14.96	377	-	-
ROHITFERRO	EQ	27-Apr-2021	1.45	1.50	1.50	1.40	1.50	1.50	1.49	20408	0.30	21	19059	93.39
ROHLTD	EQ	27-Apr-2021	62.05	62.70	63.55	61.80	63.15	63.05	62.65	20552	12.87	550	15996	77.83
ROLLT	EQ	27-Apr-2021	3.20	3.20	3.30	3.10	3.25	3.30	3.20	28913	0.92	63	25034	86.58
ROLTA	EQ	27-Apr-2021	4.10	4.15	4.20	4.10	4.15	4.10	4.15	326258	13.55	387	247853	75.97
ROML	EQ	27-Apr-2021	92.50	90.00	97.10	89.00	97.10	96.45	93.73	15899	14.90	136	12772	80.33
ROSSARI	EQ	27-Apr-2021	1122.55	1121.00	1171.00	1111.00	1162.00	1151.95	1147.27	124686	1430.49	8612	47857	38.38
ROSSELLIND	EQ	27-Apr-2021	106.50	106.05	108.35	105.15	108.10	106.70	106.91	12016	12.85	223	8051	67.00
ROUTE	EQ	27-Apr-2021	1550.00	1558.00	1605.00	1554.00	1576.00	1575.35	1584.84	326585	5175.86	22956	76291	23.36
RPGLIFE	EQ	27-Apr-2021	455.25	453.10	474.70	453.10	469.70	466.40	465.81	104665	487.54	4204	35008	33.45
RPOWER	EQ	27-Apr-2021	4.45	4.45	4.50	4.40	4.45	4.45	4.45	11025910	490.55	6902	6337177	57.48
RPPINFRA	EQ	27-Apr-2021	59.05	59.95	60.85	58.05	59.50	59.35	59.35	12882	7.65	355	9125	70.84
RPSGVENT	EQ	27-Apr-2021	338.90	342.80	346.45	332.45	337.25	337.75	340.64	23781	81.01	862	14665	61.67
RSSOFTWARE	EQ	27-Apr-2021	26.70	26.95	28.40	26.90	27.90	27.75	27.59	45018	12.42	513	34890	77.50
RSWM	EQ	27-Apr-2021	172.40	173.50	175.55	169.95	171.20	172.90	171.96	28654	49.27	375	21386	74.64
RSYSTEMS	EQ	27-Apr-2021	114.75	115.30	116.90	114.65	116.90	116.00	115.97	9349	10.84	380	6206	66.38
RTNINDIA	EQ	27-Apr-2021	8.50	8.90	8.90	8.90	8.90	8.90	8.90	1277374	113.69	328	1151279	90.13
RTNPOWER	EQ	27-Apr-2021	2.55	2.60	2.65	2.55	2.65	2.60	2.61	5482108	143.04	2536	3772872	68.82
RUBYMILLS	EQ	27-Apr-2021	163.40	165.65	165.70	160.90	162.00	161.50	162.11	2711	4.39	149	1449	53.45
RUCHI	EQ	27-Apr-2021	693.95	694.00	709.80	693.95	697.00	695.60	701.29	39022	273.66	2900	13576	34.79
RUCHINFRA	BE	27-Apr-2021	5.90	5.95	6.00	5.70	5.85	5.85	5.82	49648	2.89	182	-	-
RUCHIRA	EQ	27-Apr-2021	59.95	60.90	61.00	59.25	61.00	60.75	60.47	23910	14.46	390	18296	76.52
RUPA	EQ	27-Apr-2021	297.35	297.95	302.40	297.95	300.90	299.40	300.39	20824	62.55	1336	7910	37.99
RUSHIL	EQ	27-Apr-2021	193.25	196.95	198.00	188.00	188.75	189.00	190.99	89157	170.28	1841	51676	57.96
RVHL	EQ	27-Apr-2021	17.25	17.55	17.70	16.90	16.90	17.00	17.22	109897	18.93	1374	93729	85.29
RVNL	EQ	27-Apr-2021	26.65	26.75	27.70	26.65	27.35	27.45	27.27	5573757	1520.20	12895	1853418	33.25
S&SPOWER	EQ	27-Apr-2021	20.85	19.85	21.85	19.85	21.00	21.00	20.95	304	0.06	16	292	96.05
SABEVENTS	BE	27-Apr-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.30	2230	0.03	13	-	-
SADBHAV	EQ	27-Apr-2021	60.55	60.60	64.80	60.50	64.00	63.85	63.44	482961	306.41	4071	209361	43.35
SADBHIN	EQ	27-Apr-2021	19.20	19.45	20.45	19.15	19.70	19.75	19.77	355600	70.30	1343	126645	35.61
SAFARI	EQ	27-Apr-2021	605.85	605.85	625.00	601.40	610.00	611.25	611.78	16267	99.52	647	11833	72.74
SAGARDEEP	EQ	27-Apr-2021	32.90	32.25	33.50	32.25	33.25	33.10	33.09	13389	4.43	151	9197	68.69
SAGCEM	EQ	27-Apr-2021	730.85	748.00	748.00	726.70	729.30	729.30	732.64	11070	81.10	816	6614	59.75
SAIL	EQ	27-Apr-2021	100.50	100.50	101.55	99.30	100.10	100.15	100.48	59990913	60279.29	137802	13814730	23.03
SAKAR	EQ	27-Apr-2021	113.30	117.90	117.90	113.00	115.25	114.10	114.94	43169	49.62	717	33873	78.47
SAKHTISUG	EQ	27-Apr-2021	9.80	9.80	10.05	9.75	10.05	10.00	9.93	61680	6.13	209	44166	71.61
SAKSOFT	EQ	27-Apr-2021	480.75	475.75	485.55	475.75	479.70	480.25	480.20	21830	104.83	1364	13100	60.01
SAKUMA	EQ	27-Apr-2021	4.90	4.95	5.00	4.85	4.95	4.95	4.96	108209	5.37	231	96033	88.75
SALASAR	EQ	27-Apr-2021	462.10	463.00	465.00	457.05	461.05	464.40	463.31	37828	175.26	674	8977	23.73
SALONA	EQ	27-Apr-2021	88.15	88.95	88.95	85.85	87.00	87.00	86.60	731	0.63	37	318	43.50
SALSTEEL	BE	27-Apr-2021	4.65	4.80	4.80	4.50	4.70	4.60	4.65	117398	5.46	162	-	-
SALZERELEC	EQ	27-Apr-2021	120.30	120.80	121.80	118.85	119.45	119.50	119.91	43673	52.37	668	27730	63.49
SAMBHAAV	EQ	27-Apr-2021	2.00	1.95	2.10	1.95	2.00	2.00	2.00	15714	0.31	53	12222	77.78
SANCO	EQ	27-Apr-2021	8.65	8.40	8.60	8.40	8.50	8.50	8.52	27469	2.34	112	20886	76.03
SANDESH	EQ	27-Apr-2021	641.50	649.00	668.00	638.00	666.00	656.20	649.98	2762	17.95	413	1427	51.67
SANDHAR	EQ	27-Apr-2021	180.40	182.45	214.70	179.85	187.50	187.60	188.31	76016	143.14	2573	30947	40.71
SANGAMIND	BE	27-Apr-2021	78.95	77.60	80.45	77.60	79.00	79.00	77.86	34802	27.10	36	-	-
SANGHIIND	EQ	27-Apr-2021	42.30	42.60	42.65	41.90	42.05	42.05	42.26	546460	230.92	1803	330419	60.47
SANGHVIFOR	EQ	27-Apr-2021	16.00	16.55	16.55	16.00	16.30	16.30	16.39	1889	0.31	13	1589	84.12
SANGHVIMOV	EQ	27-Apr-2021	125.20	128.75	128.75	123.00	124.90	124.65	125.69	80318	100.95	2338	56912	70.86
SANGINITA	EQ	27-Apr-2021	22.10	22.95	23.20	22.85	23.20	23.20	23.13	33165	7.67	141	27375	82.54
SANOFI	EQ	27-Apr-2021	7434.10	7450.00	7525.00	7424.00	7450.00	7472.60	7479.16	59284	4433.94	8684	23273	39.26
SANWARIA	BZ	27-Apr-2021	0.60	0.55	0.65	0.55	0.65	0.60	0.56	8905990	50.05	797	-	-
SARDAEN	EQ	27-Apr-2021	473.45	473.40	498.60	473.40	484.00	487.10	485.30	107918	523.72	3819	57809	53.57
SAREGAMA	EQ	27-Apr-2021	1760.25	1760.25	1809.90	1743.10	1794.40	1792.10	1775.60	11475	203.75	2431	6246	54.43
SARLAPOLY	EQ	27-Apr-2021	25.45	25.70	25.75	25.10	25.50	25.50	25.45	68496	17.43	589	48651	71.03
SARVESHWAR	SM	27-Apr-2021	31.95	33.40	33.50	33.00	33.50	33.50	33.45	30400	10.17	18	28800	94.74
SASKEN	EQ	27-Apr-2021	930.65	934.00	947.10	924.40	932.50	933.10	935.25	20366	190.47	1697	8910	43.75
SASTASUNDR	EQ	27-Apr-2021	165.80	165.00	176.50	160.20	170.00	169.25	170.04	174256	296.31	3713	80272	46.07
SATIA	EQ	27-Apr-2021	81.40	82.50	86.50	80.50	84.20	85.10	83.11	87955	73.10	1400	30710	34.92
SATIN	EQ	27-Apr-2021	85.30	86.05	89.55	85.60	89.55	89.15	87.79	219827	192.99	1352	170614	77.61
SATINPP1	E1	27-Apr-2021	59.15	60.20	62.10	60.20	62.10	62.00	61.28	4337	2.66	23	4337	100.00
SBICARD	EQ	27-Apr-2021	919.35	920.00	964.00	910.00	952.55	954.65	938.43	5280436	49553.28	129076	1570607	29.74
SBIETFIT	EQ	27-Apr-2021	259.54	258.00	263.39	258.00	261.11	260.56	259.64	472	1.23	98	319	67.58
SBIETFPB	EQ	27-Apr-2021	172.43	175.00	175.00	171.00	173.89	173.48	172.85	1538	2.66	51	814	52.93
SBIETFQLTY	EQ	27-Apr-2021	124.99	127.90	127.90	124.02	125.25	125.19	125.36	1297	1.63	75	979	75.48
SBILIFE	EQ	27-Apr-2021	942.50	946.00	946.80	925.00	927.00	928.75	929.88	1926977	17918.49	86694	1069722	55.51
SBIN	EQ	27-Apr-2021	344.30	344.00	354.95	342.40	354.20	353.05	349.42	46003023	160745.90	293357	9882201	21.48
SCAPDVR	EQ	27-Apr-2021	2.50	2.45	2.60	2.40	2.55	2.50	2.51	139829	3.51	181	104202	74.52
SCHAEFFLER	EQ	27-Apr-2021	5182.75	5350.00	5449.00	5034.80	5300.00	5302.90	5308.03	72632	3855.32	13100	33990	46.80
SCHAND	EQ	27-Apr-2021	98.15	98.30	103.05	98.30	103.05	103.05	101.60	121162	123.11	1022	93950	77.54
SCHNEIDER	EQ	27-Apr-2021	91.05	91.70	94.20	91.15	92.60	92.55	92.84	391765	363.73	4296	118719	30.30
SCI	EQ	27-Apr-2021	101.15	101.95	109.45	101.65	107.90	107.60	107.19	7648593	8198.47	45257	1720376	22.49
SDBL	EQ	27-Apr-2021	30.10	30.05	34.40	29.90	32.60	32.65	32.88	570611	187.59	2492	362261	63.49
SEAMECLTD	EQ	27-Apr-2021	411.15	415.45	418.90	411.00	413.80	412.35	414.82	6998	29.03	644	3453	49.34
SECURCRED	SM	27-Apr-2021	12.60	12.15	13.20	12.00	13.20	13.20	12.58	4800	0.60	8	3600	75.00
SECURKLOUD	EQ	27-Apr-2021	90.55	92.60	92.60	89.25	90.80	90.85	90.58	19806	17.94	284	14105	71.22
SELAN	EQ	27-Apr-2021	119.10	119.40	119.50	118.30	119.00	119.30	119.10	24836	29.58	573	18760	75.54
SEPOWER	EQ	27-Apr-2021	3.60	3.50	3.75	3.50	3.65	3.65	3.66	6649	0.24	34	6147	92.45
SEQUENT	EQ	27-Apr-2021	280.55	282.85	291.80	277.05	281.15	282.85	284.46	909041	2585.84	16343	382479	42.07
SERVOTECH	SM	27-Apr-2021	19.20	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	1	4000	100.00
SESHAPAPER	EQ	27-Apr-2021	150.75	151.50	152.50	150.10	150.95	151.25	151.42	11592	17.55	263	6392	55.14
SETCO	EQ	27-Apr-2021	16.70	16.65	17.55	15.40	15.50	15.55	16.10	253403	40.80	727	162328	64.06
SETF10GILT	EQ	27-Apr-2021	203.90	201.25	203.88	201.11	203.84	203.84	203.26	151	0.31	18	75	49.67
SETFGOLD	EQ	27-Apr-2021	4225.45	4227.05	4227.05	4206.05	4221.00	4221.05	4217.55	19951	841.44	1292	17875	89.59
SETFNIF50	EQ	27-Apr-2021	146.68	148.90	148.90	146.32	148.40	148.29	147.74	216986	320.58	1230	129560	59.71
SETFNIFBK	EQ	27-Apr-2021	321.07	321.00	326.24	320.50	325.58	325.75	324.14	38133	123.61	655	21777	57.11
SETFNN50	EQ	27-Apr-2021	357.33	360.99	360.99	355.46	360.59	360.18	358.23	5147	18.44	274	3311	64.33
SETUINFRA	EQ	27-Apr-2021	0.70	0.70	0.75	0.65	0.75	0.70	0.70	71655	0.50	77	66377	92.63
SEYAIND	EQ	27-Apr-2021	60.05	60.05	61.75	59.00	59.10	59.20	60.09	27300	16.40	595	19371	70.96
SFL	EQ	27-Apr-2021	2008.50	2066.15	2066.15	2022.05	2035.00	2032.60	2039.28	3876	79.04	946	1650	42.57
SGBAPR28I	GB	27-Apr-2021	4724.85	4730.00	4731.90	4719.00	4727.00	4728.92	4726.33	319	15.08	66	194	60.82
SGBAUG24	GB	27-Apr-2021	4889.22	4889.90	4945.00	4850.00	4850.00	4882.82	4889.12	489	23.91	42	468	95.71
SGBAUG27	GB	27-Apr-2021	4761.00	4842.00	4842.00	4838.95	4838.95	4838.95	4840.48	2	0.10	2	2	100.00
SGBAUG28V	GB	27-Apr-2021	4829.76	4822.01	4897.00	4800.00	4820.00	4818.84	4823.80	1620	78.15	243	1435	88.58
SGBDEC2512	GB	27-Apr-2021	4980.00	4839.00	4839.00	4839.00	4839.00	4839.00	4839.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	27-Apr-2021	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	2	0.10	1	2	100.00
SGBFEB24	GB	27-Apr-2021	4763.40	4757.00	4780.00	4751.40	4751.40	4772.18	4770.33	19	0.91	10	19	100.00
SGBFEB27	GB	27-Apr-2021	4750.00	4788.90	4789.00	4788.90	4789.00	4789.00	4788.95	4	0.19	2	4	100.00
SGBFEB28IX	GB	27-Apr-2021	4743.00	4839.00	4839.00	4839.00	4839.00	4839.00	4839.00	2	0.10	1	2	100.00
SGBFEB29XI	GB	27-Apr-2021	4770.00	4766.66	4766.66	4766.66	4766.66	4766.66	4766.66	1	0.05	1	1	100.00
SGBJ28VIII	GB	27-Apr-2021	4799.80	4715.00	4775.00	4715.00	4721.02	4721.02	4723.61	20	0.94	5	10	50.00
SGBJAN26	GB	27-Apr-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	9	0.43	2	9	100.00
SGBJAN27	GB	27-Apr-2021	4850.00	4712.00	4722.11	4712.00	4722.11	4722.06	4718.71	6	0.28	3	4	66.67
SGBJAN29IX	GB	27-Apr-2021	4787.42	4763.40	4798.00	4751.00	4756.00	4774.42	4776.13	64	3.06	21	56	87.50
SGBJAN29X	GB	27-Apr-2021	4792.58	4790.00	4800.00	4760.00	4800.00	4800.00	4789.04	153	7.33	27	143	93.46
SGBJUL25	GB	27-Apr-2021	4730.00	4730.00	4730.00	4712.01	4712.01	4712.01	4717.23	25	1.18	6	25	100.00
SGBJUL28IV	GB	27-Apr-2021	4763.78	4800.00	4800.00	4745.10	4751.55	4751.67	4752.87	323	15.35	46	280	86.69
SGBJUN27	GB	27-Apr-2021	4754.98	4739.80	4740.00	4737.00	4740.00	4740.00	4738.96	64	3.03	10	64	100.00
SGBJUN28	GB	27-Apr-2021	4723.44	4740.00	4769.99	4735.00	4750.00	4741.92	4749.89	236	11.21	43	207	87.71
SGBMAR24	GB	27-Apr-2021	4730.00	4730.00	4760.00	4730.00	4755.00	4755.00	4743.38	55	2.61	12	52	94.55
SGBMAR25	GB	27-Apr-2021	4750.00	4760.00	4765.00	4702.01	4705.01	4705.01	4752.68	149	7.08	7	149	100.00
SGBMAR28X	GB	27-Apr-2021	4743.00	4745.00	4748.00	4745.00	4748.00	4748.00	4747.31	13	0.62	5	13	100.00
SGBMAY25	GB	27-Apr-2021	4861.90	4813.30	4859.95	4790.00	4834.95	4802.18	4806.26	113	5.43	12	113	100.00
SGBMAY26	GB	27-Apr-2021	4769.90	4774.95	4774.95	4725.02	4764.60	4760.30	4753.46	29	1.38	6	29	100.00
SGBMAY28	GB	27-Apr-2021	4765.62	4760.00	4765.60	4733.10	4736.11	4739.59	4747.93	115	5.46	30	107	93.04
SGBMR29XII	GB	27-Apr-2021	4768.21	4768.20	4780.00	4731.00	4770.00	4766.91	4757.27	326	15.51	73	306	93.87
SGBN28VIII	GB	27-Apr-2021	4802.00	4825.00	4874.00	4802.00	4810.00	4806.20	4812.14	127	6.11	19	125	98.43
SGBNOV23	GB	27-Apr-2021	4890.38	4898.00	4898.00	4843.01	4843.01	4843.01	4856.76	4	0.19	3	3	75.00
SGBNOV24	GB	27-Apr-2021	4770.00	4768.90	4770.00	4729.90	4730.00	4731.85	4743.61	387	18.36	32	295	76.23
SGBNOV25IX	GB	27-Apr-2021	4744.00	4744.00	4744.00	4744.00	4744.00	4744.00	4744.00	2	0.09	1	2	100.00
SGBNOV26	GB	27-Apr-2021	4750.00	4740.00	4740.00	4720.01	4720.01	4720.01	4722.01	10	0.47	2	10	100.00
SGBOC28VII	GB	27-Apr-2021	4781.00	4840.00	4840.00	4761.00	4794.90	4774.97	4770.36	101	4.82	23	67	66.34
SGBOCT25	GB	27-Apr-2021	4749.99	4749.99	4796.99	4749.99	4750.00	4773.49	4768.07	13	0.62	6	13	100.00
SGBOCT25V	GB	27-Apr-2021	4780.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	15	0.72	2	15	100.00
SGBOCT26	GB	27-Apr-2021	4750.00	4745.00	4745.00	4725.00	4725.00	4725.00	4741.67	12	0.57	2	12	100.00
SGBOCT27	GB	27-Apr-2021	4888.00	4740.00	4800.00	4731.00	4731.00	4731.00	4744.36	11	0.52	4	6	54.55
SGBOCT27VI	GB	27-Apr-2021	4736.00	4736.00	4781.00	4717.01	4717.01	4717.01	4727.21	10	0.47	3	9	90.00
SGBSEP24	GB	27-Apr-2021	4750.00	4765.00	4765.00	4740.00	4740.00	4740.00	4744.51	61	2.89	16	61	100.00
SGBSEP27	GB	27-Apr-2021	4774.90	4799.90	4799.90	4711.01	4715.01	4715.56	4745.54	39	1.85	12	28	71.79
SGBSEP28VI	GB	27-Apr-2021	4800.00	4780.05	4800.00	4765.00	4800.00	4789.85	4784.25	34	1.63	19	31	91.18
SGL	EQ	27-Apr-2021	8.10	8.20	8.50	8.15	8.35	8.35	8.32	9451	0.79	274	6226	65.88
SHAHALLOYS	BE	27-Apr-2021	11.90	11.90	11.90	11.90	11.90	11.90	11.90	700	0.08	3	-	-
SHAKTIPUMP	EQ	27-Apr-2021	491.05	493.55	507.00	493.00	503.60	502.30	502.02	48223	242.09	1832	25352	52.57
SHALBY	EQ	27-Apr-2021	114.00	113.00	114.50	111.30	114.00	113.30	112.82	1087289	1226.68	5384	802997	73.85
SHALPAINTS	EQ	27-Apr-2021	85.00	86.50	86.50	85.25	85.90	85.80	85.79	32127	27.56	594	24294	75.62
SHANKARA	EQ	27-Apr-2021	379.30	377.00	389.45	377.00	378.00	380.55	383.21	79714	305.47	6408	38504	48.30
SHANTIGEAR	EQ	27-Apr-2021	135.15	136.00	140.00	133.05	134.00	133.45	135.78	62095	84.31	787	38885	62.62
SHARDACROP	EQ	27-Apr-2021	308.40	309.00	311.95	305.15	307.50	307.70	309.00	68998	213.21	3342	36050	52.25
SHARDAMOTR	EQ	27-Apr-2021	329.75	338.40	347.45	327.10	331.00	329.85	336.52	69482	233.82	3871	45187	65.03
SHAREINDIA	EQ	27-Apr-2021	313.25	319.85	323.00	310.10	314.95	314.45	314.83	58689	184.77	736	20512	34.95
SHARIABEES	EQ	27-Apr-2021	364.87	379.80	379.80	358.95	365.43	365.85	366.28	210	0.77	25	106	50.48
SHEMAROO	EQ	27-Apr-2021	86.25	86.75	94.00	81.10	93.60	92.55	90.08	195652	176.25	2933	115166	58.86
SHIL	EQ	27-Apr-2021	276.90	276.90	284.95	273.60	280.15	279.85	279.16	54608	152.44	1465	37880	69.37
SHILPAMED	EQ	27-Apr-2021	429.00	431.00	434.80	421.00	422.50	421.95	424.16	328948	1395.28	7514	128129	38.95
SHIVAMAUTO	EQ	27-Apr-2021	17.25	17.50	17.55	15.55	17.15	17.00	16.71	86487	14.45	533	47681	55.13
SHIVAMILLS	EQ	27-Apr-2021	43.45	45.00	45.60	44.05	45.60	45.60	45.54	8965	4.08	44	8287	92.44
SHIVATEX	EQ	27-Apr-2021	132.75	131.55	140.95	131.55	140.95	138.40	136.23	3395	4.62	52	2034	59.91
SHK	EQ	27-Apr-2021	130.60	131.70	143.95	131.65	138.55	138.55	139.19	4207774	5856.92	51395	1364294	32.42
SHOPERSTOP	EQ	27-Apr-2021	194.40	193.10	196.20	191.25	194.90	193.15	194.24	68973	133.98	1708	32062	46.48
SHRADHA	EQ	27-Apr-2021	37.25	38.00	38.00	37.00	37.40	37.40	37.25	117	0.04	8	117	100.00
SHREDIGCEM	EQ	27-Apr-2021	71.35	72.05	72.80	70.20	71.70	71.75	71.73	1025600	735.67	5519	540078	52.66
SHREECEM	EQ	27-Apr-2021	28062.60	28185.70	28325.00	27965.00	28063.20	28098.55	28087.65	31369	8810.81	9763	6957	22.18
SHREEPUSHK	EQ	27-Apr-2021	147.15	147.75	162.50	146.50	160.30	161.70	157.24	197475	310.51	3521	110348	55.88
SHREERAMA	EQ	27-Apr-2021	10.15	10.45	10.95	10.00	10.50	10.65	10.55	108112	11.40	645	78539	72.65
SHRENIK	EQ	27-Apr-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1558266	29.61	690	1558266	100.00
SHREYANIND	EQ	27-Apr-2021	82.50	82.75	85.45	82.25	85.45	85.25	84.15	22160	18.65	336	14667	66.19
SHREYAS	EQ	27-Apr-2021	76.40	77.20	84.25	77.20	81.50	81.20	82.05	225796	185.27	2824	113232	50.15
SHRIPISTON	BE	27-Apr-2021	755.00	732.10	785.00	732.10	780.00	779.75	760.04	47	0.36	8	-	-
SHRIRAMCIT	EQ	27-Apr-2021	1427.55	1433.60	1460.50	1424.45	1445.00	1449.55	1441.90	6266	90.35	1311	3682	58.76
SHRIRAMEPC	EQ	27-Apr-2021	3.90	3.95	3.95	3.85	3.90	3.90	3.90	213957	8.34	143	207772	97.11
SHUBHLAXMI	SM	27-Apr-2021	13.55	13.95	14.20	13.95	14.20	14.20	14.08	4000	0.56	4	4000	100.00
SHYAMCENT	EQ	27-Apr-2021	5.50	5.35	5.60	5.20	5.40	5.35	5.32	61638	3.28	241	42921	69.63
SICAGEN	EQ	27-Apr-2021	19.85	21.80	23.80	21.50	23.80	23.80	23.33	699863	163.26	1639	346360	49.49
SICAL	EQ	27-Apr-2021	12.75	12.55	12.70	12.15	12.15	12.15	12.21	279030	34.06	388	176964	63.42
SIEMENS	EQ	27-Apr-2021	1810.15	1813.90	1846.60	1802.00	1840.00	1844.00	1829.21	181133	3313.30	10033	46973	25.93
SIGIND	EQ	27-Apr-2021	28.80	29.35	30.00	29.00	29.75	29.40	29.68	33105	9.82	414	22772	68.79
SIKKO	SM	27-Apr-2021	26.90	26.30	26.40	26.30	26.40	26.40	26.34	32000	8.43	4	8000	25.00
SIL	BE	27-Apr-2021	17.75	17.25	17.50	16.90	17.45	17.45	16.97	80519	13.67	41	-	-
SILGO	EQ	27-Apr-2021	51.30	51.15	52.15	50.10	51.00	50.65	50.81	26504	13.47	328	15985	60.31
SILINV	EQ	27-Apr-2021	186.35	189.15	189.15	183.00	185.95	184.15	185.79	1404	2.61	66	851	60.61
SILLYMONKS	BE	27-Apr-2021	22.45	21.45	22.40	21.45	22.40	22.40	21.57	231	0.05	6	-	-
SIMBHALS	EQ	27-Apr-2021	8.60	8.85	9.00	8.20	8.30	8.40	8.72	71937	6.27	299	49230	68.43
SIMPLEXINF	EQ	27-Apr-2021	29.60	30.05	30.50	29.30	30.20	30.10	30.16	51022	15.39	731	33001	64.68
SINTERCOM	EQ	27-Apr-2021	76.20	78.25	78.80	76.20	76.20	76.70	77.02	2819	2.17	60	2040	72.37
SINTEX	EQ	27-Apr-2021	3.45	3.50	3.60	3.40	3.50	3.55	3.52	858723	30.23	691	431606	50.26
SIRCA	EQ	27-Apr-2021	351.35	355.00	355.00	342.85	346.80	344.65	345.85	31258	108.11	604	21178	67.75
SIS	EQ	27-Apr-2021	357.05	358.90	367.00	357.50	362.45	362.15	363.06	148927	540.70	5788	75033	50.38
SITINET	EQ	27-Apr-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.80	3683862	29.43	654	3079634	83.60
SIYSIL	EQ	27-Apr-2021	189.15	192.95	192.95	188.50	191.15	191.15	190.69	38672	73.74	756	21450	55.47
SJVN	EQ	27-Apr-2021	25.10	25.10	25.50	25.00	25.50	25.45	25.30	818332	207.08	2648	463036	56.58
SKFINDIA	EQ	27-Apr-2021	2210.45	2222.10	2275.00	2222.10	2230.00	2239.60	2250.24	17910	403.02	2720	8898	49.68
SKIL	EQ	27-Apr-2021	2.45	2.55	2.55	2.40	2.45	2.45	2.48	24721	0.61	54	18558	75.07
SKIPPER	EQ	27-Apr-2021	54.20	54.40	55.40	54.40	54.80	54.60	54.89	47482	26.06	464	37564	79.11
SKMEGGPROD	EQ	27-Apr-2021	51.35	50.20	52.35	50.20	51.70	51.80	51.52	77689	40.03	883	52423	67.48
SMARTLINK	EQ	27-Apr-2021	85.60	86.35	86.85	84.80	86.20	85.75	86.16	7030	6.06	183	5436	77.33
SMCGLOBAL	EQ	27-Apr-2021	70.00	70.00	70.30	69.30	69.55	69.60	69.75	33991	23.71	225	26805	78.86
SMLISUZU	EQ	27-Apr-2021	451.85	456.30	467.40	448.20	459.10	459.85	458.82	11942	54.79	1012	5979	50.07
SMPL	BZ	27-Apr-2021	0.20	0.20	0.20	0.20	0.20	0.20	0.20	474	0.00	5	-	-
SMSLIFE	EQ	27-Apr-2021	606.90	612.95	616.00	592.15	597.55	599.05	603.52	11402	68.81	817	4389	38.49
SMSPHARMA	EQ	27-Apr-2021	151.20	151.00	162.00	149.00	154.00	154.15	157.45	1064235	1675.61	12496	256805	24.13
SMVD	SM	27-Apr-2021	9.25	9.25	9.70	9.25	9.70	9.70	9.48	4000	0.38	2	4000	100.00
SNOWMAN	EQ	27-Apr-2021	54.55	53.75	55.15	52.00	52.10	52.20	53.23	5358744	2852.72	22624	2270460	42.37
SOBHA	EQ	27-Apr-2021	492.85	497.50	503.00	486.95	487.00	490.80	495.90	151448	751.03	6531	38808	25.62
SOLARA	EQ	27-Apr-2021	1509.00	1514.00	1521.00	1500.00	1500.00	1501.15	1505.55	39291	591.55	3770	18981	48.31
SOLARINDS	EQ	27-Apr-2021	1231.15	1237.35	1247.40	1212.00	1220.00	1218.45	1226.79	14447	177.23	1159	10682	73.94
SOLEX	SM	27-Apr-2021	45.80	45.80	45.80	45.80	45.80	45.80	45.80	2000	0.92	1	2000	100.00
SOMANYCERA	EQ	27-Apr-2021	417.65	413.00	448.00	410.65	421.00	419.70	417.30	30983	129.29	886	22874	73.83
SOMATEX	EQ	27-Apr-2021	6.45	6.75	6.75	6.15	6.25	6.30	6.29	33461	2.10	137	26749	79.94
SOMICONVEY	EQ	27-Apr-2021	34.00	35.40	35.70	35.00	35.70	35.70	35.62	6859	2.44	63	6859	100.00
SONAMCLOCK	SM	27-Apr-2021	65.05	65.25	65.25	63.00	65.20	65.20	64.48	9000	5.80	3	0	0.00
SONATSOFTW	EQ	27-Apr-2021	562.60	564.90	572.90	550.00	562.90	560.15	559.22	272416	1523.40	9142	214158	78.61
SORILINFRA	EQ	27-Apr-2021	123.95	124.15	126.85	122.55	123.70	123.30	124.77	59944	74.79	1116	32872	54.84
SOTL	EQ	27-Apr-2021	1060.00	1068.00	1083.70	1045.85	1055.00	1059.05	1062.46	34653	368.17	1963	26715	77.09
SOUTHBANK	EQ	27-Apr-2021	7.90	7.95	8.05	7.90	8.00	8.00	8.00	5441431	435.08	8779	2691142	49.46
SOUTHWEST	EQ	27-Apr-2021	40.95	42.70	42.70	37.00	39.00	39.30	39.83	75198	29.95	637	46984	62.48
SPAL	EQ	27-Apr-2021	146.45	149.40	159.95	145.05	158.50	158.05	154.70	71864	111.17	1112	48162	67.02
SPANDANA	EQ	27-Apr-2021	524.15	529.00	539.00	521.05	537.00	534.95	530.08	17690	93.77	1125	11390	64.39
SPARC	EQ	27-Apr-2021	171.00	171.10	174.40	169.95	171.50	172.15	172.10	539345	928.22	7349	137843	25.56
SPECIALITY	EQ	27-Apr-2021	40.15	40.25	41.50	40.05	40.60	40.60	40.64	57302	23.29	632	42719	74.55
SPENCERS	EQ	27-Apr-2021	68.00	68.05	69.70	68.05	69.10	68.80	68.97	97785	67.44	1366	55281	56.53
SPENTEX	BZ	27-Apr-2021	0.70	0.70	0.70	0.70	0.70	0.70	0.70	203	0.00	3	-	-
SPIC	EQ	27-Apr-2021	29.10	29.10	31.60	29.10	30.45	30.65	30.77	1832900	563.99	5865	538013	29.35
SPICEJET	EQ	27-Apr-2021	62.00	63.00	65.00	62.60	64.95	64.75	63.93	4263300	2725.60	21446	1699382	39.86
SPLIL	EQ	27-Apr-2021	35.05	35.80	35.80	30.55	34.90	34.20	34.20	32073	10.97	599	16576	51.68
SPMLINFRA	EQ	27-Apr-2021	10.00	10.80	10.80	9.85	10.00	9.95	10.20	38904	3.97	142	25368	65.21
SPTL	EQ	27-Apr-2021	3.10	3.15	3.20	3.10	3.15	3.10	3.12	603980	18.86	513	454460	75.24
SPYL	EQ	27-Apr-2021	0.35	0.35	0.40	0.35	0.35	0.40	0.38	664068	2.50	336	284044	42.77
SREEL	EQ	27-Apr-2021	140.95	141.05	143.05	139.15	139.60	141.10	141.02	13490	19.02	253	11893	88.16
SREIBNPNCD	NO	27-Apr-2021	325.00	390.00	390.00	370.00	374.00	374.00	373.67	12	0.04	4	12	100.00
SREIBNPNCD	NP	27-Apr-2021	300.00	302.00	302.00	302.00	302.00	302.00	302.00	5	0.02	1	5	100.00
SREIBNPNCD	NU	27-Apr-2021	310.85	311.00	311.00	311.00	311.00	311.00	311.00	50	0.16	3	50	100.00
SREIBNPNCD	NZ	27-Apr-2021	504.00	600.40	600.40	600.40	600.40	600.40	600.40	1	0.01	1	1	100.00
SREINFRA	EQ	27-Apr-2021	7.30	7.90	8.00	7.10	7.15	7.15	7.40	6953076	514.49	6560	3599129	51.76
SRF	EQ	27-Apr-2021	6203.20	6204.00	6453.25	6201.05	6447.05	6434.85	6371.65	337803	21523.61	32172	95459	28.26
SRHHYPOLTD	EQ	27-Apr-2021	295.90	309.80	318.80	280.20	294.00	295.60	297.11	138522	411.56	4723	82045	59.23
SRIPIPES	EQ	27-Apr-2021	180.00	180.95	184.00	178.25	181.50	181.05	181.25	52227	94.66	911	26744	51.21
SRIRAM	SM	27-Apr-2021	17.70	18.50	18.50	18.50	18.50	18.50	18.50	6000	1.11	1	6000	100.00
SRPL	BE	27-Apr-2021	27.65	28.95	28.95	27.00	28.95	28.95	27.86	125	0.03	6	-	-
SRTRANSFIN	EQ	27-Apr-2021	1339.10	1354.50	1357.85	1319.10	1325.00	1325.00	1333.57	1668760	22254.13	45355	585589	35.09
SRTRANSFIN	Y9	27-Apr-2021	1089.00	1102.00	1189.95	1090.15	1094.00	1094.00	1125.94	85	0.96	6	50	58.82
SRTRANSFIN	YB	27-Apr-2021	1016.00	1011.00	1011.50	1011.00	1011.00	1011.00	1011.09	270	2.73	7	270	100.00
SRTRANSFIN	YG	27-Apr-2021	2098.00	2098.00	2098.00	2098.00	2098.00	2098.00	2098.00	44	0.92	2	44	100.00
SRTRANSFIN	YH	27-Apr-2021	1011.14	1012.00	1015.00	1005.00	1015.00	1015.00	1010.87	1248	12.62	33	1065	85.34
SRTRANSFIN	YI	27-Apr-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	491	5.06	2	491	100.00
SRTRANSFIN	YJ	27-Apr-2021	1071.00	1071.00	1071.00	1070.40	1071.00	1071.00	1070.88	250	2.68	6	250	100.00
SRTRANSFIN	YK	27-Apr-2021	1077.99	1090.00	1090.00	1080.00	1080.00	1086.46	1086.96	720	7.83	7	620	86.11
SRTRANSFIN	YL	27-Apr-2021	1092.00	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	75	0.82	4	75	100.00
SRTRANSFIN	YM	27-Apr-2021	1277.50	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	175	2.23	2	175	100.00
SRTRANSFIN	YN	27-Apr-2021	1295.06	1300.00	1300.00	1292.00	1300.00	1300.00	1299.75	64	0.83	5	64	100.00
SRTRANSFIN	YO	27-Apr-2021	1013.00	1013.55	1017.00	1012.20	1017.00	1017.00	1012.91	290	2.94	5	290	100.00
SRTRANSFIN	YQ	27-Apr-2021	1055.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	79	0.83	1	79	100.00
SRTRANSFIN	YS	27-Apr-2021	1085.00	1280.80	1280.80	1280.80	1280.80	1280.80	1280.80	5	0.06	1	5	100.00
SRTRANSFIN	Z2	27-Apr-2021	1250.00	1230.00	1230.00	1228.00	1228.00	1228.00	1228.20	100	1.23	2	100	100.00
SRTRANSFIN	Z7	27-Apr-2021	1082.00	1098.99	1111.00	1098.99	1111.00	1111.00	1103.00	3	0.03	3	1	33.33
SRTRANSFIN	Z8	27-Apr-2021	1074.11	1078.11	1080.00	1078.11	1080.00	1080.00	1078.95	45	0.49	2	45	100.00
SRTRANSFIN	ZJ	27-Apr-2021	1101.50	1080.11	1098.00	1080.11	1098.00	1098.00	1089.06	20	0.22	2	10	50.00
SSWL	EQ	27-Apr-2021	665.90	669.25	674.35	645.00	655.00	649.70	654.87	53822	352.46	2120	37868	70.36
STAR	EQ	27-Apr-2021	908.65	912.35	914.60	900.00	902.05	902.65	906.91	243228	2205.85	8783	63262	26.01
STARCEMENT	EQ	27-Apr-2021	98.50	99.00	99.70	98.00	98.10	98.30	98.80	81890	80.90	1534	44242	54.03
STARPAPER	EQ	27-Apr-2021	111.75	112.45	112.95	111.75	112.15	112.55	112.41	17955	20.18	445	9125	50.82
STCINDIA	EQ	27-Apr-2021	74.80	75.95	82.25	75.45	79.50	79.60	80.04	146968	117.64	2396	48457	32.97
STEELCITY	EQ	27-Apr-2021	36.40	36.80	42.00	35.65	40.75	41.00	40.27	169139	68.11	1272	78094	46.17
STEELXIND	EQ	27-Apr-2021	61.55	61.60	63.80	61.50	62.50	63.10	62.80	112730	70.80	566	66154	58.68
STEL	EQ	27-Apr-2021	76.55	77.15	78.65	76.15	76.15	76.80	76.98	7334	5.65	125	4172	56.89
STERTOOLS	EQ	27-Apr-2021	180.20	183.90	183.90	176.35	180.25	180.75	178.36	15595	27.81	968	7849	50.33
STLTECH	EQ	27-Apr-2021	235.80	236.80	242.95	234.80	239.50	239.45	240.05	636099	1526.96	9560	411330	64.66
STOVEKRAFT	EQ	27-Apr-2021	471.35	474.00	475.00	466.60	469.45	469.85	472.38	85123	402.11	3671	50020	58.76
SUBCAPCITY	BE	27-Apr-2021	15.20	15.95	15.95	15.95	15.95	15.95	15.95	1000	0.16	1	-	-
SUBEXLTD	EQ	27-Apr-2021	55.15	55.85	56.90	53.70	54.50	54.50	55.48	11031881	6120.24	33476	4317275	39.13
SUBROS	EQ	27-Apr-2021	295.35	295.35	301.35	292.65	298.80	297.10	298.01	19557	58.28	887	7563	38.67
SUDARSCHEM	EQ	27-Apr-2021	554.10	556.90	662.55	555.35	644.55	645.35	623.30	2895077	18044.90	93451	532066	18.38
SUMEETINDS	BE	27-Apr-2021	4.65	4.65	4.85	4.45	4.85	4.85	4.83	88114	4.25	90	-	-
SUMICHEM	EQ	27-Apr-2021	296.10	295.70	308.50	295.70	307.50	306.05	304.03	1185139	3603.18	17778	605501	51.09
SUMIT	EQ	27-Apr-2021	9.45	9.25	9.55	9.20	9.20	9.30	9.37	10463	0.98	70	8853	84.61
SUMMITSEC	EQ	27-Apr-2021	498.15	501.25	509.95	490.10	509.05	508.10	505.64	1702	8.61	210	1290	75.79
SUNCLAYLTD	EQ	27-Apr-2021	2997.75	2999.90	3045.00	2985.60	2997.00	3002.75	3003.34	4869	146.23	539	3930	80.71
SUNDARAM	EQ	27-Apr-2021	1.20	1.20	1.25	1.15	1.20	1.15	1.18	180880	2.14	166	139132	76.92
SUNDARMFIN	EQ	27-Apr-2021	2316.80	2340.00	2516.05	2321.45	2504.00	2449.70	2420.26	109174	2642.30	3541	60078	55.03
SUNDARMHLD	EQ	27-Apr-2021	71.35	72.70	72.70	69.85	70.50	71.10	71.04	125448	89.12	1034	69261	55.21
SUNDRMBRAK	EQ	27-Apr-2021	327.95	338.60	338.60	331.45	335.00	333.00	333.38	755	2.52	90	415	54.97
SUNDRMFAST	EQ	27-Apr-2021	685.00	688.00	697.00	659.00	680.05	681.95	679.95	67988	462.29	6820	32656	48.03
SUNFLAG	EQ	27-Apr-2021	71.10	71.50	82.40	71.35	79.95	80.65	77.82	10088582	7850.58	56205	2069713	20.52
SUNPHARMA	EQ	27-Apr-2021	634.70	632.70	642.45	632.00	638.00	639.25	636.72	5112384	32551.77	83078	1315490	25.73
SUNTECK	EQ	27-Apr-2021	278.20	283.80	283.80	271.15	276.15	275.25	275.29	274823	756.55	8806	110569	40.23
SUNTV	EQ	27-Apr-2021	466.60	468.00	490.70	467.10	488.95	488.65	483.56	3334705	16125.20	36802	745785	22.36
SUPERHOUSE	EQ	27-Apr-2021	115.20	116.00	116.90	112.60	115.35	116.05	115.21	17004	19.59	545	7373	43.36
SUPERSPIN	EQ	27-Apr-2021	4.60	4.70	4.70	4.50	4.70	4.70	4.63	26789	1.24	71	20965	78.26
SUPPETRO	EQ	27-Apr-2021	683.80	694.80	720.00	682.75	700.00	699.15	702.76	273938	1925.14	11464	152286	55.59
SUPRAJIT	EQ	27-Apr-2021	255.50	256.00	259.90	255.85	259.25	258.75	258.22	49031	126.61	1769	23762	48.46
SUPREMEENG	EQ	27-Apr-2021	25.15	24.05	26.75	24.00	24.55	25.05	25.54	7401	1.89	89	4075	55.06
SUPREMEIND	EQ	27-Apr-2021	1992.85	2000.00	2063.00	1985.00	2056.00	2050.35	2046.80	140856	2883.04	19686	62274	44.21
SURANASOL	EQ	27-Apr-2021	8.45	8.25	8.85	8.25	8.60	8.75	8.60	27675	2.38	112	23886	86.31
SURANAT&P	EQ	27-Apr-2021	4.20	4.40	4.40	4.15	4.25	4.20	4.21	19602	0.83	79	13796	70.38
SURYALAXMI	EQ	27-Apr-2021	29.50	30.65	30.80	29.25	30.75	30.45	30.25	7959	2.41	63	6758	84.91
SURYAROSNI	EQ	27-Apr-2021	371.75	374.90	386.50	365.00	368.00	370.80	376.93	521931	1967.32	10318	393434	75.38
SURYODAY	EQ	27-Apr-2021	246.30	247.00	248.40	245.45	247.00	247.00	246.52	67431	166.23	4070	40977	60.77
SUTLEJTEX	EQ	27-Apr-2021	38.40	38.50	41.55	38.30	41.55	41.15	40.26	106255	42.78	706	86578	81.48
SUULD	EQ	27-Apr-2021	204.20	208.00	213.00	202.50	211.75	211.25	206.94	6421	13.29	148	3146	49.00
SUVEN	EQ	27-Apr-2021	100.20	100.00	108.35	100.00	103.80	103.65	105.10	1829940	1923.29	16244	634835	34.69
SUVENPHAR	EQ	27-Apr-2021	545.95	543.05	549.00	536.20	544.90	544.60	543.71	246569	1340.62	11103	134500	54.55
SUVIDHAA	EQ	27-Apr-2021	41.55	39.50	39.50	39.50	39.50	39.50	39.50	17317	6.84	131	17317	100.00
SUZLON	EQ	27-Apr-2021	4.70	4.70	4.85	4.70	4.75	4.75	4.75	10756348	511.45	8584	6194468	57.59
SWANENERGY	EQ	27-Apr-2021	134.70	134.05	137.00	133.30	135.20	135.65	134.71	156393	210.68	5536	17438	11.15
SWARAJENG	EQ	27-Apr-2021	1476.40	1490.00	1498.40	1478.50	1490.55	1492.20	1488.58	19085	284.10	3483	10388	54.43
SWELECTES	EQ	27-Apr-2021	199.65	203.25	208.00	200.95	201.75	203.90	204.19	16562	33.82	472	9911	59.84
SWSOLAR	EQ	27-Apr-2021	323.35	324.85	329.75	310.00	316.90	313.40	318.44	989149	3149.89	17755	311856	31.53
SYMPHONY	EQ	27-Apr-2021	1208.65	1218.00	1322.00	1186.45	1271.00	1295.70	1281.98	616809	7907.39	50195	75331	12.21
SYNCOM	BZ	27-Apr-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	57062	1.71	54	-	-
SYNGENE	EQ	27-Apr-2021	598.95	604.00	615.00	595.00	604.00	603.55	607.70	431036	2619.42	13285	162577	37.72
TAINWALCHM	EQ	27-Apr-2021	68.55	71.50	74.90	67.60	68.05	68.30	71.10	118332	84.13	1943	49213	41.59
TAJGVK	EQ	27-Apr-2021	107.00	109.90	111.45	108.40	110.85	110.60	110.24	128606	141.77	3012	65340	50.81
TAKE	EQ	27-Apr-2021	49.90	50.00	50.60	49.65	49.85	49.90	50.00	872752	436.41	4496	264996	30.36
TALBROAUTO	EQ	27-Apr-2021	198.55	198.60	204.50	198.55	204.00	203.25	202.29	15051	30.45	386	8948	59.45
TANLA	EQ	27-Apr-2021	878.35	878.35	903.55	878.35	895.00	897.05	892.60	104746	934.96	5614	72062	68.80
TANTIACONS	BZ	27-Apr-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	14084	0.71	7	-	-
TARC	EQ	27-Apr-2021	28.35	28.15	29.00	28.15	28.85	28.75	28.76	149330	42.95	997	79233	53.06
TARMAT	EQ	27-Apr-2021	45.15	44.65	54.15	44.35	54.15	54.15	53.07	437631	232.27	2017	152141	34.76
TASTYBITE	EQ	27-Apr-2021	15746.05	15895.00	16410.00	15808.90	16050.00	16215.70	16061.19	2450	393.50	1071	1307	53.35
TATACAPHSG	NA	27-Apr-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	25	0.28	1	25	100.00
TATACHEM	EQ	27-Apr-2021	733.65	739.10	765.00	733.50	760.00	759.70	751.85	6234702	46875.83	82060	1250968	20.06
TATACOFFEE	EQ	27-Apr-2021	126.70	128.05	128.80	125.80	126.90	126.95	127.05	1723845	2190.18	9943	530639	30.78
TATACOMM	EQ	27-Apr-2021	1157.05	1152.50	1189.00	1151.00	1155.00	1155.65	1171.71	657070	7698.93	16822	298927	45.49
TATACONSUM	EQ	27-Apr-2021	670.20	674.95	679.90	668.10	674.20	673.70	673.19	2258769	15205.91	44696	1030341	45.62
TATAELXSI	EQ	27-Apr-2021	3202.85	3195.00	3208.95	3155.00	3184.00	3175.00	3178.68	140044	4451.55	14123	50399	35.99
TATAINVEST	EQ	27-Apr-2021	1018.50	1040.00	1045.00	1027.05	1039.80	1037.90	1038.64	26934	279.75	1877	14991	55.66
TATAMETALI	EQ	27-Apr-2021	896.20	896.90	908.95	895.90	902.00	902.15	902.93	198686	1793.99	6612	67771	34.11
TATAMOTORS	EQ	27-Apr-2021	295.40	295.70	302.50	295.10	302.10	301.50	299.05	35040532	104787.93	191627	5215100	14.88
TATAMTRDVR	EQ	27-Apr-2021	128.25	128.10	130.60	128.05	130.05	130.15	129.39	1803743	2333.83	11537	882166	48.91
TATAPOWER	EQ	27-Apr-2021	96.30	96.95	98.45	96.40	98.10	98.00	97.58	26892254	26240.83	61323	4248611	15.80
TATASTEEL	EQ	27-Apr-2021	940.75	948.30	983.00	944.30	982.00	977.75	965.43	24904515	240434.62	331493	3575969	14.36
TATASTLBSL	EQ	27-Apr-2021	62.40	62.90	64.90	62.70	64.85	64.65	64.01	12796704	8191.11	30373	6784071	53.01
TATASTLLP	EQ	27-Apr-2021	833.00	839.95	863.20	839.00	846.00	849.05	854.40	163889	1400.27	10849	94518	57.67
TBZ	EQ	27-Apr-2021	61.50	61.95	64.30	61.80	63.45	62.85	63.16	101460	64.09	1744	53102	52.34
TCFSL	NB	27-Apr-2021	1060.00	1060.00	1061.00	1059.00	1059.30	1059.30	1059.58	609	6.45	14	388	63.71
TCFSL	ND	27-Apr-2021	1106.21	1107.99	1112.00	1106.01	1112.00	1110.50	1108.22	179	1.98	14	128	71.51
TCFSL	NF	27-Apr-2021	1195.00	1196.00	1196.00	1195.00	1195.00	1195.00	1195.71	35	0.42	2	35	100.00
TCFSL	NH	27-Apr-2021	1075.05	1076.10	1076.10	1075.50	1075.50	1075.50	1076.01	350	3.77	10	310	88.57
TCFSL	NL	27-Apr-2021	1149.00	1148.21	1148.21	1148.21	1148.21	1148.21	1148.21	50	0.57	2	50	100.00
TCI	EQ	27-Apr-2021	266.15	262.20	268.30	262.20	266.90	266.75	266.48	19237	51.26	1065	9310	48.40
TCIDEVELOP	EQ	27-Apr-2021	300.10	300.95	309.95	298.95	308.60	307.95	304.36	377	1.15	108	97	25.73
TCIEXP	EQ	27-Apr-2021	877.60	881.90	891.85	871.15	882.00	876.25	880.87	20065	176.75	911	12468	62.14
TCNSBRANDS	EQ	27-Apr-2021	487.10	489.70	502.00	485.50	488.10	489.75	494.97	26427	130.81	2221	10508	39.76
TCPLPACK	EQ	27-Apr-2021	392.40	396.00	470.85	396.00	470.85	467.45	448.96	94973	426.39	3807	50838	53.53
TCS	EQ	27-Apr-2021	3100.80	3106.00	3136.10	3103.00	3132.75	3132.00	3122.18	1471417	45940.36	97077	849767	57.75
TDPOWERSYS	EQ	27-Apr-2021	160.70	161.95	167.40	157.90	162.75	162.25	163.73	90907	148.84	2084	47310	52.04
TEAMLEASE	EQ	27-Apr-2021	3074.80	3099.00	3173.45	3060.15	3153.00	3153.20	3127.50	22391	700.28	3070	15884	70.94
TECHIN	EQ	27-Apr-2021	2.65	2.65	2.75	2.65	2.75	2.75	2.71	9245	0.25	18	9174	99.23
TECHM	EQ	27-Apr-2021	962.20	962.70	987.60	944.15	968.80	969.25	962.64	10497935	101057.75	209748	2147311	20.45
TECHNOE	EQ	27-Apr-2021	291.20	291.15	296.00	286.80	294.00	291.75	292.47	14384	42.07	752	7250	50.40
TEJASNET	EQ	27-Apr-2021	193.55	193.00	197.45	183.90	190.10	191.20	191.26	1599071	3058.37	19009	862042	53.91
TEMBO	EQ	27-Apr-2021	139.65	147.00	147.00	139.75	142.65	142.90	141.25	345491	487.99	4020	112409	32.54
TERASOFT	EQ	27-Apr-2021	41.15	43.00	43.60	38.65	39.25	39.15	40.54	129925	52.67	1432	67556	52.00
TEXINFRA	EQ	27-Apr-2021	70.60	70.60	72.90	70.15	70.85	70.95	71.03	43971	31.23	666	32181	73.19
TEXMOPIPES	EQ	27-Apr-2021	26.85	26.90	27.25	26.45	26.90	26.90	26.92	95546	25.72	852	56528	59.16
TEXRAIL	EQ	27-Apr-2021	25.10	25.10	25.80	25.10	25.50	25.55	25.43	228071	58.00	914	139604	61.21
TFCILTD	EQ	27-Apr-2021	58.10	57.95	58.10	57.20	57.60	57.60	57.67	62925	36.29	746	38867	61.77
TFL	EQ	27-Apr-2021	2.35	2.25	2.45	2.25	2.45	2.45	2.33	8866	0.21	25	1691	19.07
TGBHOTELS	EQ	27-Apr-2021	4.40	4.65	4.65	4.40	4.40	4.40	4.48	13733	0.62	82	8958	65.23
THANGAMAYL	EQ	27-Apr-2021	610.95	613.95	667.70	612.95	644.00	643.60	646.54	80186	518.43	5087	38936	48.56
THEINVEST	EQ	27-Apr-2021	89.70	91.35	91.35	88.50	89.85	89.00	90.33	2291	2.07	82	1799	78.52
THEJO	SM	27-Apr-2021	2004.00	2030.00	2100.00	1999.00	2004.95	2004.95	2031.68	1300	26.41	12	700	53.85
THEMISMED	EQ	27-Apr-2021	370.95	372.00	381.00	360.10	362.70	364.75	369.16	19888	73.42	1035	13292	66.83
THERMAX	EQ	27-Apr-2021	1410.75	1420.00	1493.80	1409.10	1476.00	1477.65	1471.31	173318	2550.05	18058	72722	41.96
THIRUSUGAR	BZ	27-Apr-2021	6.65	6.75	6.75	6.75	6.75	6.75	6.75	30	0.00	1	-	-
THOMASCOOK	EQ	27-Apr-2021	47.10	49.45	49.45	48.75	49.45	49.45	49.43	410420	202.86	921	307178	74.84
THOMASCOTT	BE	27-Apr-2021	7.50	7.50	7.50	7.50	7.50	7.50	7.50	305	0.02	2	-	-
THYROCARE	EQ	27-Apr-2021	1005.40	1007.00	1014.25	985.60	989.70	989.80	995.29	275439	2741.43	14337	82210	29.85
TI	EQ	27-Apr-2021	39.00	39.00	39.00	35.35	35.80	35.75	37.08	1196132	443.54	6242	660159	55.19
TIDEWATER	EQ	27-Apr-2021	4524.05	4501.00	4699.00	4451.10	4525.00	4531.20	4604.04	6558	301.93	2049	1320	20.13
TIIL	EQ	27-Apr-2021	378.70	375.00	389.60	375.00	382.35	382.55	384.51	19192	73.80	536	14765	76.93
TIINDIA	EQ	27-Apr-2021	1123.20	1137.90	1146.80	1114.50	1125.35	1126.70	1128.48	18024	203.40	1903	10876	60.34
TIJARIA	EQ	27-Apr-2021	6.85	6.60	6.95	6.55	6.65	6.75	6.70	4061	0.27	29	2366	58.26
TIL	EQ	27-Apr-2021	159.70	161.65	161.65	157.40	158.90	158.55	158.88	3011	4.78	149	1944	64.56
TIMESGTY	EQ	27-Apr-2021	56.60	59.40	59.40	59.40	59.40	59.40	59.40	8123	4.83	67	7826	96.34
TIMETECHNO	EQ	27-Apr-2021	79.60	80.20	80.20	77.30	77.90	77.75	78.68	604742	475.83	7344	290586	48.05
TIMKEN	EQ	27-Apr-2021	1363.45	1358.00	1365.55	1325.70	1335.00	1335.30	1335.42	33921	452.99	5989	22297	65.73
TINPLATE	EQ	27-Apr-2021	175.95	176.80	190.90	176.25	189.00	188.45	185.05	3522724	6518.80	46322	1263140	35.86
TIPSINDLTD	EQ	27-Apr-2021	509.75	494.45	534.00	490.00	533.00	532.40	523.72	10224	53.54	344	8970	87.73
TIRUMALCHM	EQ	27-Apr-2021	89.20	89.80	94.50	89.20	93.90	93.70	92.75	1111157	1030.57	9147	397316	35.76
TIRUPATIFL	BE	27-Apr-2021	25.05	25.00	25.00	25.00	25.00	25.00	25.00	410	0.10	7	-	-
TITAN	EQ	27-Apr-2021	1479.85	1485.00	1503.55	1482.00	1498.00	1495.10	1494.21	1145908	17122.28	42363	298862	26.08
TMRVL	EQ	27-Apr-2021	11.20	11.05	11.50	10.85	11.15	11.30	11.25	25806	2.90	260	19788	76.68
TNPETRO	EQ	27-Apr-2021	72.45	73.00	74.00	70.20	70.50	70.70	72.23	1068149	771.57	5660	681994	63.85
TNPL	EQ	27-Apr-2021	134.95	135.45	137.95	135.35	137.85	136.95	136.13	94192	128.22	1158	72462	76.93
TNTELE	BE	27-Apr-2021	4.45	4.25	4.65	4.25	4.65	4.65	4.62	3775	0.17	25	-	-
TOKYOPLAST	EQ	27-Apr-2021	70.05	69.05	70.95	69.05	70.00	70.00	69.95	1546	1.08	34	1121	72.51
TORNTPHARM	EQ	27-Apr-2021	2511.45	2520.00	2541.95	2490.05	2523.00	2524.80	2515.73	246584	6203.38	19055	80932	32.82
TORNTPOWER	EQ	27-Apr-2021	391.45	392.00	394.30	387.45	392.00	392.85	390.67	484802	1893.97	8153	219104	45.19
TOTAL	EQ	27-Apr-2021	45.90	47.70	48.95	44.05	45.25	44.80	45.86	45066	20.67	354	29719	65.95
TOUCHWOOD	EQ	27-Apr-2021	96.00	99.25	100.80	91.20	97.00	97.00	93.64	3437	3.22	61	2506	72.91
TPLPLASTEH	EQ	27-Apr-2021	209.70	208.00	247.10	207.05	229.00	233.00	234.49	289374	678.54	7561	73201	25.30
TRANSWIND	SM	27-Apr-2021	6.85	6.55	6.55	6.55	6.55	6.55	6.55	36000	2.36	1	36000	100.00
TREEHOUSE	BE	27-Apr-2021	8.95	8.90	8.95	8.55	8.55	8.60	8.71	20434	1.78	38	-	-
TREJHARA	EQ	27-Apr-2021	30.25	29.10	31.90	29.10	29.70	29.60	29.75	69928	20.81	524	47419	67.81
TRENT	EQ	27-Apr-2021	780.50	786.00	794.50	776.45	787.70	784.20	782.00	853518	6674.51	22607	409681	48.00
TRF	EQ	27-Apr-2021	88.05	88.80	94.65	88.45	92.45	91.75	92.74	39929	37.03	849	20781	52.04
TRIDENT	EQ	27-Apr-2021	13.60	13.60	14.10	13.60	14.10	14.10	13.96	8866429	1237.95	33229	5239423	59.09
TRIGYN	EQ	27-Apr-2021	81.65	86.40	87.70	75.60	76.25	76.65	81.00	675893	547.48	9162	304290	45.02
TRIL	EQ	27-Apr-2021	17.65	18.00	21.15	16.65	19.80	19.85	19.94	2170548	432.83	4653	799680	36.84
TRITURBINE	EQ	27-Apr-2021	101.45	101.95	103.00	100.80	101.70	101.40	101.72	44563	45.33	937	29084	65.26
TRIVENI	EQ	27-Apr-2021	113.05	113.90	115.00	112.00	114.15	114.35	113.69	865158	983.58	8885	441182	50.99
TTKHLTCARE	EQ	27-Apr-2021	680.60	672.00	699.00	652.95	657.00	658.80	666.61	29616	197.42	1867	9554	32.26
TTKPRESTIG	EQ	27-Apr-2021	7687.80	7627.30	7688.00	7550.00	7595.00	7640.15	7654.21	4372	334.64	1877	1953	44.67
TTL	EQ	27-Apr-2021	49.70	50.00	51.90	46.75	47.15	47.00	48.59	38389	18.65	927	26696	69.54
TTML	EQ	27-Apr-2021	12.70	13.30	13.30	12.10	12.10	12.10	12.55	6390098	802.20	7091	3101617	48.54
TV18BRDCST	EQ	27-Apr-2021	33.90	33.80	34.70	33.25	33.30	33.35	33.85	6655812	2252.86	12335	2903633	43.63
TVSELECT	EQ	27-Apr-2021	127.75	128.60	133.75	126.25	132.90	130.45	129.48	38730	50.15	822	24626	63.58
TVSMOTOR	EQ	27-Apr-2021	552.70	552.00	571.55	546.30	569.50	566.30	559.94	2743217	15360.27	57113	419914	15.31
TVSSRICHAK	EQ	27-Apr-2021	1717.95	1725.10	1810.10	1721.55	1774.00	1773.75	1772.90	28059	497.46	1525	24452	87.14
TVTODAY	EQ	27-Apr-2021	279.15	280.55	287.50	277.35	285.00	284.35	282.89	39922	112.94	1313	17066	42.75
TVVISION	BE	27-Apr-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	5679	0.11	9	-	-
TWL	EQ	27-Apr-2021	46.55	46.55	47.20	46.35	46.65	46.70	46.82	174477	81.70	2085	82512	47.29
UBL	EQ	27-Apr-2021	1143.25	1150.00	1167.20	1130.65	1165.00	1164.25	1150.25	576165	6627.32	16820	203504	35.32
UCALFUEL	EQ	27-Apr-2021	130.45	131.35	138.00	131.05	133.55	134.00	134.32	28346	38.07	723	14958	52.77
UCL	SM	27-Apr-2021	31.00	35.00	35.00	32.00	32.00	32.00	33.50	4000	1.34	2	4000	100.00
UCOBANK	EQ	27-Apr-2021	10.95	11.00	11.10	10.95	11.05	11.05	11.04	3268716	360.95	12685	1186816	36.31
UFLEX	EQ	27-Apr-2021	383.25	385.00	396.00	383.25	388.85	388.80	389.46	223789	871.58	7988	62203	27.80
UFO	EQ	27-Apr-2021	71.30	72.60	73.05	71.05	71.65	72.10	72.08	45031	32.46	830	27184	60.37
UGARSUGAR	EQ	27-Apr-2021	17.85	18.25	18.25	17.60	17.85	17.75	17.84	171445	30.59	690	85775	50.03
UJAAS	EQ	27-Apr-2021	2.55	2.50	2.55	2.45	2.50	2.50	2.50	590444	14.79	661	353384	59.85
UJJIVAN	EQ	27-Apr-2021	192.10	193.50	204.50	191.25	204.00	203.25	199.54	1192145	2378.81	15404	330215	27.70
UJJIVANSFB	EQ	27-Apr-2021	26.75	26.95	27.20	26.75	27.10	27.00	26.99	3556009	959.62	6590	2164426	60.87
ULTRACEMCO	EQ	27-Apr-2021	6275.90	6279.00	6345.90	6235.00	6324.00	6326.80	6300.50	512910	32315.89	59349	155832	30.38
UMANGDAIRY	EQ	27-Apr-2021	54.95	55.75	55.75	53.10	54.00	54.00	54.12	9258	5.01	135	6816	73.62
UMESLTD	EQ	27-Apr-2021	3.30	3.40	3.40	3.15	3.15	3.15	3.21	24855	0.80	64	21264	85.55
UNICHEMLAB	EQ	27-Apr-2021	347.85	353.90	356.85	344.05	349.45	348.55	348.73	80230	279.79	3901	40925	51.01
UNIDT	EQ	27-Apr-2021	299.70	305.35	311.45	297.20	297.65	299.45	303.84	3367	10.23	140	2313	68.70
UNIENTER	EQ	27-Apr-2021	76.15	76.15	77.50	73.95	75.05	75.05	75.24	22708	17.09	662	12723	56.03
UNIONBANK	EQ	27-Apr-2021	33.05	33.30	34.10	33.10	33.85	33.85	33.67	4821127	1623.27	8288	1386576	28.76
UNITECH	BZ	27-Apr-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.41	2974769	41.95	545	-	-
UNITEDTEA	EQ	27-Apr-2021	293.45	298.95	299.00	290.50	292.55	292.60	295.70	853	2.52	93	472	55.33
UNITY	BZ	27-Apr-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.84	12601	0.11	11	-	-
UNIVASTU	EQ	27-Apr-2021	36.70	36.55	38.50	36.55	38.50	38.50	38.31	9469	3.63	39	9002	95.07
UNIVCABLES	EQ	27-Apr-2021	136.05	136.10	139.50	136.05	137.50	137.10	137.08	34358	47.10	412	23280	67.76
UNIVPHOTO	EQ	27-Apr-2021	182.95	187.65	187.65	179.00	182.55	180.85	181.33	1628	2.95	122	1065	65.42
UPL	EQ	27-Apr-2021	590.65	591.10	605.20	589.40	597.00	597.45	598.49	4496811	26913.15	104264	1256338	27.94
URAVI	SM	27-Apr-2021	144.00	144.00	144.50	144.00	144.50	144.50	144.46	14400	20.80	2	13200	91.67
URJA	EQ	27-Apr-2021	6.25	6.40	6.40	6.00	6.15	6.10	6.13	1997675	122.37	5435	1362377	68.20
URJAPP	X1	27-Apr-2021	1.75	1.75	1.80	1.75	1.80	1.80	1.79	12502	0.22	27	12502	100.00
USHAMART	EQ	27-Apr-2021	42.35	42.50	43.70	41.45	43.00	43.25	42.80	5679188	2430.68	17541	2268967	39.95
UTIAMC	EQ	27-Apr-2021	591.10	595.00	631.00	595.00	603.30	605.15	611.41	685038	4188.42	23256	337324	49.24
UTIBANKETF	EQ	27-Apr-2021	32.20	32.70	32.70	32.09	32.61	32.57	32.45	15590	5.06	136	15032	96.42
UTINEXT50	EQ	27-Apr-2021	35.20	35.85	36.30	35.27	35.70	35.44	35.59	8665	3.08	125	4199	48.46
UTINIFTETF	EQ	27-Apr-2021	1514.05	1511.35	1530.90	1511.35	1520.25	1526.48	1518.43	418	6.35	36	341	81.58
UTISENSETF	EQ	27-Apr-2021	504.68	512.99	512.99	502.13	508.40	508.09	506.12	440	2.23	50	251	57.05
UTISXN50	EQ	27-Apr-2021	40.80	42.02	42.02	39.58	41.27	40.23	40.32	2051	0.83	65	1303	63.53
UTTAMSTL	EQ	27-Apr-2021	7.15	7.30	7.30	7.00	7.15	7.15	7.13	137629	9.81	209	112552	81.78
UTTAMSUGAR	EQ	27-Apr-2021	103.80	104.70	104.90	101.80	102.50	102.70	103.53	55431	57.39	1416	26445	47.71
V2RETAIL	EQ	27-Apr-2021	107.45	108.10	112.80	108.10	112.75	112.45	111.93	47826	53.53	655	31876	66.65
VADILALIND	EQ	27-Apr-2021	921.10	917.20	931.65	914.50	920.00	920.45	921.15	6336	58.36	476	4889	77.16
VAIBHAVGBL	EQ	27-Apr-2021	4108.70	4174.00	4192.45	4041.00	4140.05	4152.20	4117.47	36896	1519.18	9184	18781	50.90
VAISHALI	EQ	27-Apr-2021	42.40	43.80	44.50	43.00	44.50	44.50	44.43	313426	139.27	1307	275056	87.76
VAKRANGEE	EQ	27-Apr-2021	52.30	52.50	52.75	52.00	52.20	52.15	52.36	1359984	712.13	3407	1126561	82.84
VALIANTORG	EQ	27-Apr-2021	1389.95	1398.00	1449.00	1387.70	1448.90	1441.00	1419.55	41983	595.97	2872	29695	70.73
VARDHACRLC	EQ	27-Apr-2021	35.60	35.75	35.90	35.15	35.65	35.60	35.44	23720	8.41	136	19783	83.40
VARDMNPOLY	EQ	27-Apr-2021	19.85	20.00	21.40	19.30	19.75	20.00	20.64	206258	42.58	1178	119813	58.09
VARROC	EQ	27-Apr-2021	372.90	372.90	380.10	371.30	380.00	376.75	377.77	62172	234.86	2287	34957	56.23
VASCONEQ	EQ	27-Apr-2021	15.95	15.95	16.25	15.90	15.95	15.95	16.01	187821	30.07	603	153830	81.90
VASWANI	EQ	27-Apr-2021	9.20	9.50	10.10	9.20	10.10	10.00	9.90	60647	6.01	217	48680	80.27
VBL	EQ	27-Apr-2021	899.05	901.00	937.90	900.00	927.00	932.05	920.80	344506	3172.21	18181	132581	38.48
VEDL	EQ	27-Apr-2021	236.65	239.75	244.55	239.10	243.30	243.35	242.20	15648609	37901.00	80210	4760483	30.42
VENKEYS	EQ	27-Apr-2021	1525.90	1525.90	1540.00	1522.40	1527.00	1526.30	1531.70	21602	330.88	2121	10002	46.30
VENUSREM	EQ	27-Apr-2021	322.05	314.10	332.25	305.95	331.50	325.85	314.66	108093	340.12	2098	57100	52.82
VERTOZ	EQ	27-Apr-2021	261.80	264.90	270.00	256.00	256.85	257.65	260.02	109373	284.39	3333	32987	30.16
VESUVIUS	EQ	27-Apr-2021	1077.65	1085.00	1097.00	1069.50	1090.00	1084.70	1085.35	10633	115.41	1520	5346	50.28
VETO	EQ	27-Apr-2021	130.15	126.50	133.35	126.50	130.50	130.80	130.96	15731	20.60	308	12234	77.77
VGUARD	EQ	27-Apr-2021	223.85	225.00	226.45	223.50	225.55	225.80	225.40	129942	292.90	5051	63050	48.52
VHL	EQ	27-Apr-2021	1649.90	1665.75	1733.95	1642.00	1725.00	1720.10	1688.57	1589	26.83	504	628	39.52
VICEROY	BE	27-Apr-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.90	36291	0.69	53	-	-
VIDEOIND	BZ	27-Apr-2021	4.05	4.25	4.25	3.85	4.00	4.05	3.99	210608	8.41	179	-	-
VIDHIING	EQ	27-Apr-2021	186.65	188.45	196.90	185.20	191.50	191.30	191.12	108738	207.82	2614	48777	44.86
VIJIFIN	EQ	27-Apr-2021	0.60	0.60	0.65	0.60	0.65	0.60	0.61	36682	0.22	72	34380	93.72
VIKASECO	EQ	27-Apr-2021	2.20	2.30	2.40	2.00	2.00	2.00	2.11	39473341	834.53	6949	18001584	45.60
VIKASMCORP	EQ	27-Apr-2021	2.95	3.05	3.05	3.00	3.05	3.05	3.05	1361535	41.52	538	825239	60.61
VIKASPROP	EQ	27-Apr-2021	2.35	2.35	2.40	2.25	2.35	2.30	2.32	1219337	28.34	598	740902	60.76
VIKASWSP	EQ	27-Apr-2021	6.95	6.80	7.15	6.65	6.80	6.75	6.80	387879	26.38	439	263567	67.95
VIMTALABS	EQ	27-Apr-2021	242.75	259.00	291.30	255.20	291.30	291.30	281.12	4415117	12411.97	59865	695392	15.75
VINATIORGA	EQ	27-Apr-2021	1666.35	1681.30	1755.00	1680.00	1720.90	1725.75	1728.21	374220	6467.30	31345	108272	28.93
VINDHYATEL	EQ	27-Apr-2021	790.95	800.00	807.95	790.95	797.20	801.15	796.77	14323	114.12	852	9721	67.87
VINYLINDIA	EQ	27-Apr-2021	137.10	139.50	141.00	133.15	136.10	137.15	137.61	754269	1037.94	10405	260554	34.54
VIPCLOTHNG	EQ	27-Apr-2021	13.15	13.40	13.80	12.70	13.35	13.05	13.43	133755	17.97	343	107747	80.56
VIPIND	EQ	27-Apr-2021	335.00	338.00	338.50	331.30	332.90	333.00	334.85	151819	508.36	7320	61603	40.58
VIPULLTD	EQ	27-Apr-2021	27.80	27.20	29.15	26.60	29.15	28.75	28.43	9677	2.75	63	7464	77.13
VISAKAIND	EQ	27-Apr-2021	551.75	556.90	564.25	542.95	546.95	549.75	554.04	111454	617.50	9231	56904	51.06
VISASTEEL	EQ	27-Apr-2021	6.45	6.55	6.75	6.40	6.75	6.75	6.70	42372	2.84	182	29880	70.52
VISHAL	EQ	27-Apr-2021	50.60	51.95	51.95	49.00	51.00	50.20	50.54	32673	16.51	402	21873	66.95
VISHNU	EQ	27-Apr-2021	352.10	359.85	369.50	341.75	348.50	347.00	357.52	67002	239.54	1818	40766	60.84
VISHWARAJ	EQ	27-Apr-2021	111.85	112.65	112.90	103.45	107.80	106.00	107.15	39248	42.05	1209	23306	59.38
VIVIDHA	EQ	27-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.65	0.67	518932	3.47	150	299423	57.70
VIVIMEDLAB	EQ	27-Apr-2021	37.70	39.55	39.55	39.00	39.55	39.55	39.49	3389257	1338.28	4416	1587865	46.85
VLSFINANCE	EQ	27-Apr-2021	86.35	87.20	90.40	87.15	87.90	87.90	88.54	79120	70.05	1751	48181	60.90
VMARCIND	SM	27-Apr-2021	39.95	41.00	44.80	39.05	44.35	43.30	42.33	87000	36.83	23	60000	68.97
VMART	EQ	27-Apr-2021	2616.80	2621.00	2657.15	2611.00	2647.95	2630.40	2637.50	5380	141.90	1211	2430	45.17
VOLTAMP	EQ	27-Apr-2021	1059.75	1065.05	1077.25	1051.40	1062.00	1062.55	1064.66	3800	40.46	513	1939	51.03
VOLTAS	EQ	27-Apr-2021	946.15	948.00	980.90	941.55	975.00	976.40	960.81	1780973	17111.73	41469	754431	42.36
VRLLOG	EQ	27-Apr-2021	216.35	216.00	222.50	216.00	220.05	220.75	220.51	114563	252.63	2652	66270	57.85
VSCL	SM	27-Apr-2021	13.85	14.50	14.50	14.50	14.50	14.50	14.50	3000	0.44	1	3000	100.00
VSSL	EQ	27-Apr-2021	175.60	178.35	182.00	170.75	181.25	180.25	177.16	229225	406.09	4102	121101	52.83
VSTIND	EQ	27-Apr-2021	3318.65	3336.10	3356.00	3294.00	3300.00	3309.20	3320.72	9120	302.85	2357	5400	59.21
VSTTILLERS	EQ	27-Apr-2021	1748.70	1751.90	1877.40	1751.05	1855.00	1849.50	1833.40	36206	663.80	4277	9797	27.06
VTL	EQ	27-Apr-2021	1195.75	1234.00	1248.80	1190.00	1207.25	1221.30	1228.78	40923	502.85	5106	19551	47.78
WABAG	EQ	27-Apr-2021	247.90	248.00	253.95	247.40	249.90	249.70	249.99	237882	594.69	5907	121594	51.12
WABCOINDIA	EQ	27-Apr-2021	6517.15	6525.00	6600.95	6498.40	6500.50	6542.20	6553.35	2608	170.91	1052	1403	53.80
WALCHANNAG	EQ	27-Apr-2021	56.05	56.55	57.45	56.40	57.00	56.95	56.94	128014	72.89	2643	46071	35.99
WANBURY	BE	27-Apr-2021	99.35	100.00	104.30	100.00	104.30	104.30	103.87	71355	74.12	271	-	-
WATERBASE	EQ	27-Apr-2021	106.15	106.00	108.35	106.00	106.30	106.25	106.92	63037	67.40	1523	29583	46.93
WEALTH	BE	27-Apr-2021	122.00	116.10	116.10	116.10	116.10	116.10	116.10	1	0.00	1	-	-
WEBELSOLAR	EQ	27-Apr-2021	43.10	43.10	43.90	42.40	42.70	42.65	42.96	84173	36.16	617	49217	58.47
WEIZMANIND	EQ	27-Apr-2021	41.95	43.20	43.20	38.15	41.50	41.10	40.77	9793	3.99	193	5591	57.09
WELCORP	EQ	27-Apr-2021	144.20	145.80	154.50	144.30	152.80	152.15	149.93	2409991	3613.18	21120	1158608	48.08
WELENT	EQ	27-Apr-2021	99.80	100.00	106.60	99.80	104.80	104.55	104.32	207318	216.27	3538	97145	46.86
WELINV	EQ	27-Apr-2021	385.75	387.00	406.95	384.00	398.90	394.10	391.59	1185	4.64	68	155	13.08
WELSPUNIND	EQ	27-Apr-2021	79.35	78.90	80.75	78.90	80.00	79.75	80.16	532791	427.09	5293	304757	57.20
WENDT	EQ	27-Apr-2021	3253.55	3253.55	3278.00	3218.05	3225.00	3220.90	3242.08	646	20.94	181	415	64.24
WESTLIFE	EQ	27-Apr-2021	421.85	427.00	445.00	422.10	441.00	438.95	432.90	168653	730.10	6399	78822	46.74
WEWIN	SM	27-Apr-2021	16.50	17.30	17.30	17.30	17.30	17.30	17.30	3000	0.52	1	3000	100.00
WHEELS	EQ	27-Apr-2021	426.35	428.70	439.00	428.70	434.60	434.55	435.05	9456	41.14	421	6648	70.30
WHIRLPOOL	EQ	27-Apr-2021	2174.95	2184.00	2185.00	2141.05	2166.95	2161.05	2153.46	63807	1374.06	8722	36478	57.17
WILLAMAGOR	EQ	27-Apr-2021	16.85	17.00	17.30	16.65	16.65	16.85	16.95	4729	0.80	91	3333	70.48
WINDMACHIN	EQ	27-Apr-2021	30.70	30.95	31.70	30.00	30.65	30.55	30.91	168016	51.93	810	96953	57.70
WIPL	BE	27-Apr-2021	57.00	55.00	59.50	55.00	59.50	59.50	59.09	11	0.01	2	-	-
WIPRO	EQ	27-Apr-2021	480.30	481.40	487.00	481.00	483.85	485.05	484.07	7209467	34899.10	112831	2548269	35.35
WOCKPHARMA	EQ	27-Apr-2021	516.90	518.90	523.00	510.10	513.00	513.65	515.88	715186	3689.48	17214	195332	27.31
WONDERLA	EQ	27-Apr-2021	179.00	178.10	185.25	178.10	179.00	179.55	181.48	72224	131.07	1324	45267	62.68
WORTH	EQ	27-Apr-2021	47.95	48.90	49.40	47.55	49.40	49.10	48.50	8917	4.32	96	7125	79.90
WSI	BE	27-Apr-2021	5.15	4.90	4.90	4.90	4.90	4.90	4.90	101	0.00	4	-	-
WSTCSTPAPR	EQ	27-Apr-2021	201.75	202.60	204.80	200.60	201.00	201.40	202.69	77944	157.98	1577	38171	48.97
XCHANGING	EQ	27-Apr-2021	63.20	64.20	64.20	62.25	62.45	62.65	63.01	37500	23.63	788	23216	61.91
XELPMOC	EQ	27-Apr-2021	284.35	290.90	293.00	286.05	289.00	289.45	290.10	19112	55.44	1924	10318	53.99
XPROINDIA	BE	27-Apr-2021	129.55	134.00	136.00	132.00	136.00	136.00	135.48	47473	64.32	437	-	-
YAARII	EQ	27-Apr-2021	94.70	96.00	96.80	90.80	93.00	93.00	93.58	373164	349.22	6848	162136	43.45
YESBANK	EQ	27-Apr-2021	14.05	14.05	15.05	14.00	14.75	14.75	14.66	127545345	18703.41	69100	44937278	35.23
ZEEL	EQ	27-Apr-2021	186.40	188.00	192.95	186.80	188.80	188.15	189.41	14247767	26986.36	73673	5425957	38.08
ZEEL	P2	27-Apr-2021	1.95	1.95	1.95	1.90	1.95	1.95	1.90	26610	0.51	13	26610	100.00
ZEELEARN	EQ	27-Apr-2021	10.15	10.20	10.25	10.05	10.10	10.10	10.13	278823	28.24	571	183818	65.93
ZEEMEDIA	EQ	27-Apr-2021	6.40	6.45	6.45	6.25	6.35	6.40	6.36	978658	62.26	999	684661	69.96
ZENITHEXPO	EQ	27-Apr-2021	65.75	68.45	68.45	65.55	68.00	67.95	67.58	214	0.14	45	166	77.57
ZENITHSTL	EQ	27-Apr-2021	0.80	0.80	0.85	0.80	0.85	0.80	0.83	96731	0.81	68	84594	87.45
ZENSARTECH	EQ	27-Apr-2021	268.65	268.65	269.75	265.00	268.65	266.55	266.39	142225	378.87	5522	97181	68.33
ZENTEC	EQ	27-Apr-2021	76.65	78.10	78.10	75.70	77.00	77.00	76.58	114020	87.32	1584	70565	61.89
ZODIAC	SM	27-Apr-2021	18.50	18.85	18.85	18.85	18.85	18.85	18.85	8000	1.51	2	0	0.00
ZODIACLOTH	EQ	27-Apr-2021	87.75	87.80	92.50	87.25	92.00	91.70	90.34	43212	39.04	656	25788	59.68
ZODJRDMKJ	EQ	27-Apr-2021	25.85	25.45	28.75	25.35	27.10	27.80	27.24	6164	1.68	327	3444	55.87
ZOTA	EQ	27-Apr-2021	154.95	158.55	158.55	152.60	153.95	155.55	154.43	9727	15.02	265	5772	59.34
ZUARI	EQ	27-Apr-2021	88.45	90.95	92.45	88.95	89.95	90.00	90.25	92561	83.53	1532	42771	46.21
ZUARIGLOB	EQ	27-Apr-2021	78.00	79.10	79.10	77.60	78.25	78.15	78.29	30020	23.50	285	20607	68.64
ZYDUSWELL	EQ	27-Apr-2021	2162.70	2169.00	2203.95	2062.70	2097.00	2102.80	2128.13	132412	2817.90	16843	43642	32.96