nse-sec-bhavdata-full-2022-04-22.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	22-Apr-2022	88.60	88.00	93.05	87.60	88.00	88.75	90.09	319582	287.90	5938	134130	41.97
21STCENMGM	EQ	22-Apr-2022	30.25	30.75	30.75	29.70	29.70	29.90	30.22	8190	2.47	92	5102	62.30
3IINFOLTD	EQ	22-Apr-2022	63.20	63.20	64.75	62.75	63.75	63.75	64.18	629180	403.79	5756	320278	50.90
3MINDIA	EQ	22-Apr-2022	21209.60	21001.00	21324.15	20211.55	20505.00	20481.35	20522.03	4562	936.22	2614	2142	46.95
3PLAND	BE	22-Apr-2022	18.20	18.20	18.20	17.30	17.65	17.60	17.42	6938	1.21	63	-	-
515GS2025	GS	22-Apr-2022	99.74	94.82	94.82	94.82	94.82	94.82	94.82	100	0.09	1	100	100.00
5PAISA	EQ	22-Apr-2022	381.45	382.90	387.35	376.00	378.85	379.25	382.00	53174	203.12	1609	22905	43.08
610GS2031	GS	22-Apr-2022	92.00	96.55	96.60	96.55	96.60	96.60	96.58	4	0.00	2	2	50.00
619GS2034	GS	22-Apr-2022	87.80	88.00	88.00	88.00	88.00	88.00	88.00	2	0.00	1	2	100.00
63MOONS	BE	22-Apr-2022	300.40	301.50	311.00	285.40	285.40	285.40	294.84	144506	426.06	1315	-	-
667GS2050	GS	22-Apr-2022	93.26	94.50	94.50	94.01	94.01	94.01	94.46	1101	1.04	4	1101	100.00
676GS2061	GS	22-Apr-2022	93.79	97.00	97.00	93.85	97.00	95.10	94.55	1817	1.72	9	1816	99.94
68GS2060	GS	22-Apr-2022	95.00	97.00	97.00	95.00	95.00	95.00	95.02	107	0.10	5	107	100.00
699GS2051	GS	22-Apr-2022	97.30	97.50	98.23	97.50	97.77	97.89	97.52	658	0.64	5	658	100.00
727GS2026	GS	22-Apr-2022	102.25	102.30	102.30	102.30	102.30	102.30	102.30	47	0.05	1	47	100.00
824GS2027	GS	22-Apr-2022	108.65	103.27	103.27	103.27	103.27	103.27	103.27	4	0.00	1	4	100.00
A2ZINFRA	EQ	22-Apr-2022	14.80	15.40	15.50	14.10	15.50	15.50	15.16	4805239	728.46	4200	1928041	40.12
AAKASH	EQ	22-Apr-2022	27.20	26.80	27.35	26.50	27.30	27.30	27.20	327346	89.05	342	233744	71.41
AAREYDRUGS	EQ	22-Apr-2022	46.25	46.15	46.50	45.45	46.10	45.80	46.07	38354	17.67	356	26508	69.11
AARON	EQ	22-Apr-2022	121.05	122.40	122.95	119.70	120.00	120.35	121.18	1376	1.67	58	1068	77.62
AARTIDRUGS	EQ	22-Apr-2022	491.50	499.80	499.80	489.10	492.20	491.30	491.84	90548	445.35	3822	31338	34.61
AARTIIND	EQ	22-Apr-2022	940.80	939.15	944.60	919.20	920.00	922.25	929.28	579185	5382.23	17930	380088	65.62
AARTISURF	EQ	22-Apr-2022	847.30	845.00	875.35	827.20	864.00	863.35	861.79	8713	75.09	1102	5312	60.97
AARVEEDEN	EQ	22-Apr-2022	28.20	28.75	28.75	27.35	28.70	27.95	27.90	18753	5.23	212	16794	89.55
AARVI	EQ	22-Apr-2022	114.75	115.00	115.00	112.00	113.00	114.45	113.43	26538	30.10	295	9592	36.14
AAVAS	EQ	22-Apr-2022	2405.45	2405.45	2428.00	2330.00	2344.65	2352.75	2378.79	67053	1595.05	12654	38706	57.72
ABAN	EQ	22-Apr-2022	65.40	66.45	70.65	62.35	63.45	63.70	66.47	4452640	2959.47	31026	1480853	33.26
ABB	EQ	22-Apr-2022	2143.50	2140.20	2203.85	2135.05	2181.90	2161.10	2174.88	163274	3551.01	11035	73584	45.07
ABBOTINDIA	EQ	22-Apr-2022	17428.85	17450.00	17698.00	17250.00	17530.00	17573.70	17500.23	12426	2174.58	4347	5033	40.50
ABCAPITAL	EQ	22-Apr-2022	113.65	112.50	115.50	111.75	112.20	112.45	113.72	3683287	4188.51	24064	1144812	31.08
ABFRL	EQ	22-Apr-2022	292.80	292.40	293.70	283.10	285.00	285.05	287.82	2288115	6585.70	22044	1055351	46.12
ABINFRA	SM	22-Apr-2022	10.55	11.05	11.05	11.05	11.05	11.05	11.05	4000	0.44	1	4000	100.00
ABMINTLLTD	EQ	22-Apr-2022	101.70	106.70	106.70	99.80	103.80	103.35	102.47	2866	2.94	85	2052	71.60
ABSLAMC	EQ	22-Apr-2022	543.95	542.05	560.00	541.75	545.00	546.80	552.86	324262	1792.71	10800	220388	67.97
ABSLBANETF	EQ	22-Apr-2022	36.67	36.70	36.70	29.00	35.91	35.90	35.75	23371	8.36	244	15310	65.51
ABSLNN50ET	EQ	22-Apr-2022	44.25	44.20	44.50	43.50	43.81	43.90	44.17	4188	1.85	62	2486	59.36
ACC	EQ	22-Apr-2022	2270.10	2250.10	2283.00	2237.20	2260.00	2263.25	2263.16	558880	12648.37	31220	85928	15.38
ACCELYA	EQ	22-Apr-2022	948.35	945.00	1023.70	940.00	968.00	965.75	994.32	155435	1545.53	26870	28805	18.53
ACCORD	SM	22-Apr-2022	29.05	27.60	27.60	27.60	27.60	27.60	27.60	2000	0.55	1	2000	100.00
ACCURACY	EQ	22-Apr-2022	228.55	227.95	228.85	220.60	222.30	222.95	225.05	19111	43.01	525	11629	60.85
ACE	EQ	22-Apr-2022	235.90	234.30	253.60	231.65	240.00	239.20	245.57	3181930	7813.82	47687	835809	26.27
ACRYSIL	EQ	22-Apr-2022	804.80	804.00	835.00	802.00	805.60	807.60	816.69	43537	355.56	4087	14085	32.35
ADANIENT	EQ	22-Apr-2022	2286.35	2297.00	2306.00	2265.00	2271.15	2273.30	2287.31	1786042	40852.32	54304	301227	16.87
ADANIGREEN	EQ	22-Apr-2022	2811.50	2830.00	2979.50	2810.00	2859.00	2882.80	2880.84	7604326	219068.56	116515	5031930	66.17
ADANIPORTS	EQ	22-Apr-2022	850.50	847.45	886.00	840.70	874.00	874.15	876.01	17864000	156490.62	266895	2998045	16.78
ADANIPOWER	EQ	22-Apr-2022	246.80	249.80	259.10	248.70	259.10	259.10	257.62	34601657	89140.75	151148	10669973	30.84
ADANITRANS	EQ	22-Apr-2022	2699.60	2694.00	2706.00	2626.75	2660.00	2658.55	2662.55	363276	9672.42	30569	167215	46.03
ADFFOODS	EQ	22-Apr-2022	800.05	803.00	803.00	777.00	788.80	779.40	786.22	7560	59.44	817	3809	50.38
ADL	BE	22-Apr-2022	53.80	55.95	55.95	52.00	53.80	53.45	52.85	4776	2.52	31	-	-
ADORWELD	EQ	22-Apr-2022	676.05	662.00	688.00	662.00	686.60	682.35	680.87	7110	48.41	735	4308	60.59
ADROITINFO	EQ	22-Apr-2022	14.30	14.80	15.00	14.80	15.00	15.00	15.00	14116	2.12	39	14116	100.00
ADSL	EQ	22-Apr-2022	157.50	156.30	163.40	154.20	157.00	157.70	159.14	483667	769.69	9787	167787	34.69
ADVANIHOTR	EQ	22-Apr-2022	84.35	84.40	84.60	81.35	81.80	81.70	82.52	79704	65.77	1198	60505	75.91
ADVENZYMES	EQ	22-Apr-2022	309.60	309.95	313.90	305.00	307.00	306.80	309.41	107426	332.39	3462	46530	43.31
AEGISCHEM	EQ	22-Apr-2022	239.85	238.60	238.65	227.00	229.00	228.20	232.19	872703	2026.32	11617	372839	42.72
AFFLE	EQ	22-Apr-2022	1225.85	1213.00	1223.00	1211.05	1221.00	1218.85	1218.44	128860	1570.08	12164	68087	52.84
AGARIND	EQ	22-Apr-2022	628.45	625.70	691.00	620.45	686.50	678.80	665.39	133256	886.67	6765	79980	60.02
AGRITECH	BE	22-Apr-2022	107.70	109.80	109.80	103.55	107.00	106.60	105.63	3545	3.74	108	-	-
AGROPHOS	EQ	22-Apr-2022	34.20	34.85	35.10	33.00	33.25	33.20	34.14	153394	52.38	788	109771	71.56
AGSTRA	EQ	22-Apr-2022	112.60	112.00	118.30	111.00	115.40	114.50	115.46	1158649	1337.74	16400	531849	45.90
AHLADA	EQ	22-Apr-2022	100.85	102.95	103.90	101.10	103.15	102.50	102.79	11170	11.48	195	8908	79.75
AHLEAST	EQ	22-Apr-2022	257.05	253.65	257.20	250.20	250.90	251.20	253.27	9748	24.69	674	6481	66.49
AHLUCONT	EQ	22-Apr-2022	512.20	511.00	516.70	501.80	513.70	512.05	512.35	11668	59.78	1024	7304	62.60
AIAENG	EQ	22-Apr-2022	1890.85	1894.00	1917.70	1863.00	1889.90	1883.35	1894.06	61045	1156.23	9933	26851	43.99
AILIMITED	SM	22-Apr-2022	21.00	20.10	20.10	20.00	20.00	20.00	20.05	6000	1.20	2	6000	100.00
AIRAN	EQ	22-Apr-2022	20.50	20.70	22.95	20.35	22.00	22.00	22.00	1497471	329.51	4422	771962	51.55
AIROLAM	EQ	22-Apr-2022	73.10	72.75	74.50	70.10	73.50	73.55	73.04	6500	4.75	136	4260	65.54
AIRTELPP	E1	22-Apr-2022	343.25	340.00	347.00	335.05	345.00	344.85	343.23	105415	361.82	1048	77621	73.63
AISL	SM	22-Apr-2022	57.00	58.50	58.50	58.50	58.50	58.50	58.50	1200	0.70	1	1200	100.00
AJANTPHARM	EQ	22-Apr-2022	1767.00	1777.90	1786.20	1756.00	1766.00	1769.90	1771.34	42465	752.20	5880	26163	61.61
AJMERA	EQ	22-Apr-2022	378.10	375.00	395.00	368.20	371.75	373.05	385.30	188324	725.61	10724	50198	26.66
AJOONI	EQ	22-Apr-2022	65.20	66.80	66.80	63.50	64.35	64.75	65.22	12828	8.37	212	8209	63.99
AJRINFRA	BE	22-Apr-2022	2.25	2.25	2.30	2.15	2.30	2.25	2.21	2122478	46.81	830	-	-
AKASH	EQ	22-Apr-2022	48.75	46.35	46.35	46.35	46.35	46.35	46.35	49838	23.10	421	49828	99.98
AKG	EQ	22-Apr-2022	37.00	36.85	37.00	35.90	36.35	36.35	36.38	7462	2.71	138	4988	66.85
AKSHARCHEM	EQ	22-Apr-2022	400.50	406.00	406.00	395.10	395.55	397.00	399.23	8367	33.40	608	4696	56.13
AKSHOPTFBR	EQ	22-Apr-2022	13.40	13.40	13.50	12.30	12.65	12.60	12.75	1364881	173.99	1751	891415	65.31
AKZOINDIA	EQ	22-Apr-2022	1900.65	1901.00	1902.15	1884.85	1891.95	1888.50	1895.09	4079	77.30	507	2695	66.07
ALANKIT	EQ	22-Apr-2022	14.45	14.40	14.75	14.10	14.60	14.45	14.51	317323	46.05	1106	177111	55.81
ALBERTDAVD	EQ	22-Apr-2022	602.85	601.05	603.05	592.00	592.20	595.90	598.19	2421	14.48	187	1502	62.04
ALEMBICLTD	EQ	22-Apr-2022	81.95	81.95	83.90	81.50	81.85	82.20	82.41	304142	250.64	3109	98028	32.23
ALICON	EQ	22-Apr-2022	673.50	674.00	704.95	669.00	670.15	676.20	680.26	5645	38.40	652	2613	46.29
ALKALI	BE	22-Apr-2022	98.00	96.05	98.95	95.50	96.75	96.60	96.91	8697	8.43	125	-	-
ALKEM	EQ	22-Apr-2022	3404.15	3406.05	3435.60	3352.60	3360.35	3370.70	3391.39	79646	2701.11	8602	41732	52.40
ALKYLAMINE	EQ	22-Apr-2022	3210.55	3198.00	3214.40	3151.00	3157.00	3159.70	3186.98	35035	1116.56	6285	15366	43.86
ALLCARGO	EQ	22-Apr-2022	365.85	365.00	381.15	363.75	371.70	371.40	376.00	594817	2236.49	14562	328322	55.20
ALLSEC	EQ	22-Apr-2022	523.85	525.00	525.50	511.75	514.10	515.85	519.24	10057	52.22	521	7058	70.18
ALMONDZ	EQ	22-Apr-2022	107.50	108.00	109.30	105.85	108.00	107.95	108.00	3657	3.95	93	2736	74.82
ALOKINDS	EQ	22-Apr-2022	25.05	24.85	25.05	24.50	24.70	24.65	24.74	12502637	3092.92	13484	4166068	33.32
ALPA	EQ	22-Apr-2022	81.00	81.70	87.00	80.30	85.70	85.10	85.47	303151	259.11	3614	147080	48.52
ALPHAGEO	EQ	22-Apr-2022	350.05	345.25	359.95	343.25	345.00	346.55	348.93	48007	167.51	2128	9454	19.69
AMARAJABAT	EQ	22-Apr-2022	570.80	571.50	575.25	563.75	568.30	569.70	570.89	482030	2751.86	13038	177969	36.92
AMBER	EQ	22-Apr-2022	3643.15	3645.20	3665.00	3590.85	3613.00	3623.15	3627.81	38405	1393.26	6605	22051	57.42
AMBICAAGAR	EQ	22-Apr-2022	28.50	28.50	28.90	27.80	27.90	27.95	28.38	19091	5.42	325	11675	61.15
AMBIKCO	EQ	22-Apr-2022	2316.50	2310.00	2353.45	2290.00	2301.25	2303.50	2312.23	23637	546.54	5208	9418	39.84
AMBUJACEM	EQ	22-Apr-2022	377.35	378.00	381.00	371.05	375.00	374.20	375.79	5946333	22345.90	62853	1359730	22.87
AMDIND	EQ	22-Apr-2022	58.15	58.90	58.90	55.50	56.40	56.00	56.64	103311	58.52	1388	71082	68.80
AMIORG	EQ	22-Apr-2022	1046.20	1045.00	1073.40	1033.20	1045.65	1048.10	1051.43	77253	812.26	5537	18669	24.17
AMJLAND	EQ	22-Apr-2022	29.50	29.90	30.10	28.90	29.50	29.15	29.54	23751	7.02	378	15902	66.95
AMRUTANJAN	EQ	22-Apr-2022	910.90	910.00	921.30	900.00	906.00	902.70	912.14	28242	257.61	5089	11343	40.16
ANANDRATHI	EQ	22-Apr-2022	649.40	645.00	668.00	644.00	656.00	653.10	657.90	133643	879.24	6082	55858	41.80
ANANTRAJ	EQ	22-Apr-2022	61.90	62.25	62.60	60.40	60.95	60.95	61.30	783464	480.30	7367	291912	37.26
ANDHRACEMT	EQ	22-Apr-2022	14.35	14.35	15.25	14.00	14.65	14.65	14.77	538872	79.58	1570	332395	61.68
ANDHRAPAP	EQ	22-Apr-2022	351.75	352.00	364.85	346.20	353.00	354.40	355.60	45177	160.65	3552	27812	61.56
ANDHRSUGAR	EQ	22-Apr-2022	171.20	170.45	177.60	166.75	171.60	171.70	174.11	2088952	3637.06	20162	428627	20.52
ANDREWYU	EQ	22-Apr-2022	28.35	27.60	29.20	27.60	28.50	28.45	28.66	1161697	332.92	4279	486611	41.89
ANGELONE	EQ	22-Apr-2022	1908.95	1910.00	1991.00	1865.40	1880.90	1895.05	1925.02	5657859	108914.92	200418	701224	12.39
ANIKINDS	EQ	22-Apr-2022	31.20	31.15	31.90	30.70	30.80	31.05	31.21	25638	8.00	285	15648	61.03
ANKITMETAL	EQ	22-Apr-2022	9.05	9.40	9.45	8.60	8.60	8.70	8.96	889502	79.72	1804	525000	59.02
ANMOL	EQ	22-Apr-2022	211.70	213.00	213.50	207.55	212.10	212.10	211.00	10811	22.81	331	7283	67.37
ANSALAPI	BE	22-Apr-2022	18.50	18.30	19.40	17.80	19.40	19.25	19.11	216165	41.31	357	-	-
ANSALHSG	EQ	22-Apr-2022	7.95	8.10	8.10	7.85	8.00	7.95	7.98	154837	12.35	293	138239	89.28
ANTGRAPHIC	BE	22-Apr-2022	1.45	1.40	1.50	1.40	1.45	1.40	1.41	1252204	17.64	1261	-	-
ANUP	EQ	22-Apr-2022	890.55	890.00	914.00	887.05	910.00	904.55	900.83	30543	275.14	2278	9010	29.50
ANURAS	EQ	22-Apr-2022	847.00	854.00	864.95	836.05	848.30	854.25	854.71	120256	1027.84	6636	63570	52.86
APARINDS	EQ	22-Apr-2022	673.50	676.50	683.50	653.00	666.00	659.25	668.92	66617	445.62	3652	38520	57.82
APCL	EQ	22-Apr-2022	291.45	290.70	292.00	287.00	289.50	289.95	289.72	11491	33.29	508	6485	56.44
APCOTEXIND	EQ	22-Apr-2022	453.90	450.85	495.95	446.90	492.00	488.00	480.97	556767	2677.91	23013	202801	36.42
APEX	EQ	22-Apr-2022	314.65	313.90	316.45	308.90	310.00	312.15	312.99	56707	177.49	4454	21485	37.89
APLAPOLLO	EQ	22-Apr-2022	1057.35	1055.00	1100.00	1038.95	1074.00	1073.30	1071.76	650701	6973.93	32790	307669	47.28
APLLTD	EQ	22-Apr-2022	771.10	765.00	771.00	758.70	769.20	766.65	765.62	72172	552.56	4799	42635	59.07
APOLLO	EQ	22-Apr-2022	145.85	145.85	150.00	143.55	145.85	145.15	146.83	80496	118.19	1642	38419	47.73
APOLLOHOSP	EQ	22-Apr-2022	4885.25	4849.95	4860.00	4788.00	4812.35	4813.70	4824.17	381911	18424.05	31909	141750	37.12
APOLLOPIPE	EQ	22-Apr-2022	615.35	618.00	626.05	604.00	606.05	610.40	617.24	100412	619.79	5251	42249	42.08
APOLLOTYRE	EQ	22-Apr-2022	204.15	202.35	203.70	199.05	200.55	199.75	201.41	2907621	5856.27	27773	615226	21.16
APOLSINHOT	EQ	22-Apr-2022	799.40	796.00	804.85	794.00	794.00	798.00	796.34	534	4.25	35	388	72.66
APTECHT	EQ	22-Apr-2022	336.05	334.90	346.90	333.60	340.20	341.65	342.11	131568	450.11	4757	24399	18.54
APTUS	EQ	22-Apr-2022	336.80	339.85	343.90	333.35	335.75	334.90	338.17	91195	308.39	7969	54701	59.98
ARCHIDPLY	EQ	22-Apr-2022	51.35	50.25	56.45	50.25	56.45	56.45	54.95	263488	144.79	2439	147284	55.90
ARCHIES	BE	22-Apr-2022	20.70	20.60	20.70	20.00	20.30	20.30	20.25	47575	9.63	160	-	-
ARENTERP	EQ	22-Apr-2022	44.40	46.00	46.55	43.00	45.00	45.20	45.08	6201	2.80	105	4173	67.30
ARIES	EQ	22-Apr-2022	167.25	165.95	170.75	161.50	163.85	164.05	166.59	116649	194.33	3163	48017	41.16
ARIHANTCAP	EQ	22-Apr-2022	83.60	85.50	87.75	84.30	87.75	87.75	87.00	310021	269.73	1348	170625	55.04
ARIHANTSUP	EQ	22-Apr-2022	158.95	163.00	163.00	155.30	159.35	159.85	160.12	99131	158.73	1134	45113	45.51
ARMANFIN	EQ	22-Apr-2022	1190.60	1162.15	1233.00	1150.00	1153.00	1157.25	1181.57	8639	102.08	1295	3494	40.44
AROGRANITE	EQ	22-Apr-2022	61.25	61.25	62.15	59.00	59.60	59.40	60.45	138621	83.80	1397	66888	48.25
ARROWGREEN	EQ	22-Apr-2022	138.50	141.50	148.35	136.25	137.65	137.10	141.53	30892	43.72	1038	16503	53.42
ARSHIYA	EQ	22-Apr-2022	30.75	30.50	32.60	30.15	31.55	31.60	31.59	983052	310.50	2656	457692	46.56
ARSSINFRA	EQ	22-Apr-2022	29.60	30.50	30.50	29.35	30.00	29.80	29.95	75484	22.60	838	44965	59.57
ARTEMISMED	EQ	22-Apr-2022	45.05	45.10	45.90	44.00	45.60	45.30	44.75	248836	111.35	1336	122545	49.25
ARTNIRMAN	EQ	22-Apr-2022	90.50	87.25	92.45	86.30	87.00	87.00	87.47	7332	6.41	132	4522	61.67
ARVEE	BE	22-Apr-2022	115.05	115.05	115.05	110.30	112.00	112.40	111.36	718	0.80	19	-	-
ARVIND	EQ	22-Apr-2022	133.75	132.60	136.65	130.50	133.35	133.50	134.39	1397781	1878.52	11730	482017	34.48
ARVINDFASN	EQ	22-Apr-2022	293.10	292.35	297.00	288.10	289.00	290.20	293.16	93322	273.58	3744	49637	53.19
ARVSMART	EQ	22-Apr-2022	218.05	217.45	217.45	212.75	214.90	214.25	215.59	32287	69.61	536	18072	55.97
ASAHIINDIA	EQ	22-Apr-2022	465.95	464.00	467.00	454.00	456.00	456.45	460.82	78036	359.61	4140	28569	36.61
ASAHISONG	EQ	22-Apr-2022	314.50	317.60	321.15	312.05	312.10	312.70	316.77	11856	37.56	941	6798	57.34
ASAL	BE	22-Apr-2022	569.65	575.00	587.85	545.00	572.00	572.55	575.63	56031	322.53	2600	-	-
ASALCBR	EQ	22-Apr-2022	508.95	510.00	515.00	496.35	501.60	499.45	504.19	26881	135.53	1891	15565	57.90
ASHAPURMIN	EQ	22-Apr-2022	156.05	156.05	156.50	141.85	144.85	144.60	149.16	651289	971.46	7111	296794	45.57
ASHIANA	EQ	22-Apr-2022	151.90	151.00	152.00	149.35	150.40	150.10	150.35	12862	19.34	534	7641	59.41
ASHIMASYN	EQ	22-Apr-2022	14.90	14.70	15.20	14.60	14.90	14.80	14.88	61507	9.15	243	41713	67.82
ASHOKA	EQ	22-Apr-2022	89.75	89.30	91.20	88.60	90.00	89.95	90.26	562057	507.28	5310	236388	42.06
ASHOKLEY	EQ	22-Apr-2022	128.50	127.90	130.40	126.40	129.00	129.10	128.77	10131794	13046.82	46086	3567784	35.21
ASIANENE	EQ	22-Apr-2022	116.65	116.65	118.80	115.25	117.50	117.85	117.38	59265	69.57	1311	33599	56.69
ASIANHOTNR	EQ	22-Apr-2022	92.40	88.40	95.00	85.10	85.50	86.00	89.75	155031	139.14	3140	74752	48.22
ASIANPAINT	EQ	22-Apr-2022	3158.25	3121.50	3173.30	3113.25	3161.00	3164.40	3151.40	681191	21467.05	48633	359392	52.76
ASIANTILES	EQ	22-Apr-2022	83.05	84.70	84.95	82.25	82.90	82.70	83.66	485671	406.29	5187	242074	49.84
ASPINWALL	EQ	22-Apr-2022	191.20	189.05	193.15	188.00	191.60	191.20	190.59	8039	15.32	958	3376	42.00
ASTEC	EQ	22-Apr-2022	1814.60	1826.60	1949.00	1808.80	1858.20	1852.85	1892.69	73639	1393.76	8600	24576	33.37
ASTERDM	EQ	22-Apr-2022	193.40	192.80	199.00	190.30	196.00	195.65	196.21	1103963	2166.04	18755	370820	33.59
ASTRAL	EQ	22-Apr-2022	2119.95	2111.60	2201.00	2105.70	2166.00	2159.90	2163.80	436361	9441.97	40416	185414	42.49
ASTRAMICRO	EQ	22-Apr-2022	260.30	259.50	279.95	256.35	277.20	276.75	271.66	2538861	6897.07	34808	1028943	40.53
ASTRAZEN	EQ	22-Apr-2022	2736.55	2726.05	2800.00	2714.45	2750.05	2760.80	2753.37	7974	219.55	1956	4160	52.17
ASTRON	EQ	22-Apr-2022	51.90	50.65	52.40	50.40	50.70	50.55	51.00	62676	31.96	1133	38691	61.73
ATALREAL	SM	22-Apr-2022	147.60	144.95	152.00	140.00	152.00	148.80	144.56	48000	69.39	25	20800	43.33
ATFL	EQ	22-Apr-2022	857.85	854.00	874.90	843.70	846.00	850.30	861.12	4166	35.87	605	2102	50.46
ATGL	EQ	22-Apr-2022	2443.35	2420.00	2480.00	2393.00	2419.00	2413.00	2426.53	197099	4782.67	17948	90528	45.93
ATLANTA	EQ	22-Apr-2022	21.40	21.40	22.20	20.25	21.00	20.35	21.11	34186	7.21	422	15359	44.93
ATUL	EQ	22-Apr-2022	9909.70	9868.20	9999.00	9770.00	9834.10	9850.35	9913.36	20546	2036.80	4633	6865	33.41
ATULAUTO	EQ	22-Apr-2022	205.80	203.90	203.90	195.00	197.55	197.15	199.16	259015	515.86	6538	106556	41.14
AUBANK	EQ	22-Apr-2022	1435.05	1431.80	1431.80	1363.15	1373.15	1371.70	1400.41	1711893	23973.48	48737	821508	47.99
AURIONPRO	EQ	22-Apr-2022	367.90	364.05	380.80	355.65	371.50	369.35	372.13	52570	195.63	2321	29189	55.52
AUROPHARMA	EQ	22-Apr-2022	674.00	670.00	685.70	665.00	667.00	666.70	674.70	1529118	10316.96	32934	630400	41.23
AURUM	BE	22-Apr-2022	113.40	115.00	115.00	111.00	112.80	112.00	112.64	49721	56.01	992	-	-
AUSOMENT	EQ	22-Apr-2022	83.90	84.95	94.35	81.05	87.60	86.75	88.85	130833	116.25	2155	36414	27.83
AUTOAXLES	EQ	22-Apr-2022	1609.80	1591.00	1658.25	1590.40	1649.05	1643.60	1640.31	13629	223.56	3512	5895	43.25
AUTOIND	BE	22-Apr-2022	68.10	68.90	69.50	66.15	66.80	67.10	68.07	84509	57.52	427	-	-
AVADHSUGAR	EQ	22-Apr-2022	864.40	869.15	885.00	852.00	859.00	859.15	871.27	436609	3804.02	18635	97445	22.32
AVANTIFEED	EQ	22-Apr-2022	465.80	461.25	464.95	458.00	462.50	460.60	461.78	110956	512.37	4988	52550	47.36
AVROIND	EQ	22-Apr-2022	92.45	95.00	97.05	91.25	96.95	96.70	96.28	19605	18.88	308	6320	32.24
AVTNPL	EQ	22-Apr-2022	123.05	121.40	125.50	120.00	121.35	120.75	123.21	177689	218.94	4732	80162	45.11
AWHCL	EQ	22-Apr-2022	289.25	285.75	287.95	280.90	282.25	281.65	283.84	101155	287.12	6074	59760	59.08
AWL	EQ	22-Apr-2022	699.70	706.25	732.00	706.25	727.00	728.55	720.84	19690115	141934.97	281195	4803141	24.39
AXISBANK	EQ	22-Apr-2022	801.80	796.00	798.00	778.20	779.50	780.60	785.24	6255027	49117.03	174999	2545118	40.69
AXISBNKETF	EQ	22-Apr-2022	368.11	368.00	368.00	360.00	361.22	360.56	364.06	1719	6.26	66	1592	92.61
AXISBPSETF	EQ	22-Apr-2022	10.46	10.85	10.85	10.40	10.48	10.47	10.47	15404	1.61	957	6991	45.38
AXISCADES	EQ	22-Apr-2022	145.90	145.90	151.90	142.75	144.20	145.05	148.08	76638	113.48	1012	42148	55.00
AXISCETF	EQ	22-Apr-2022	71.76	70.10	71.75	69.76	71.16	71.16	70.37	734	0.52	31	657	89.51
AXISGOLD	EQ	22-Apr-2022	45.30	45.60	46.61	45.18	45.50	45.46	45.71	650993	297.59	1416	590423	90.70
AXISHCETF	EQ	22-Apr-2022	84.83	84.98	85.70	84.27	84.54	85.12	85.20	1478	1.26	63	1321	89.38
AXISNIFTY	EQ	22-Apr-2022	182.24	180.30	182.60	180.30	180.50	181.11	181.67	2157	3.92	129	1451	67.27
AXISTECETF	EQ	22-Apr-2022	331.65	333.50	342.00	330.50	331.50	331.93	334.14	4231	14.14	202	3090	73.03
AYMSYNTEX	EQ	22-Apr-2022	137.30	133.25	137.45	131.15	132.50	132.55	134.09	62532	83.85	1739	28168	45.05
BAFNAPH	EQ	22-Apr-2022	137.85	136.15	140.00	132.25	134.15	134.45	135.54	5195	7.04	276	3185	61.31
BAGFILMS	BE	22-Apr-2022	9.60	9.15	9.15	9.15	9.15	9.15	9.15	124987	11.44	284	-	-
BAJAJ-AUTO	EQ	22-Apr-2022	3702.35	3670.00	3694.75	3622.85	3639.45	3642.50	3651.81	228316	8337.68	23004	99096	43.40
BAJAJCON	EQ	22-Apr-2022	173.20	173.70	175.30	170.00	173.30	173.20	173.93	270191	469.93	5996	100725	37.28
BAJAJELEC	EQ	22-Apr-2022	1093.10	1077.00	1106.60	1077.00	1090.00	1091.10	1097.04	33570	368.28	3505	10978	32.70
BAJAJFINSV	EQ	22-Apr-2022	15835.75	15700.05	15748.50	15430.00	15450.80	15454.20	15559.94	214876	33434.57	34964	58953	27.44
BAJAJHCARE	EQ	22-Apr-2022	348.55	349.75	351.00	343.65	347.20	346.85	346.93	18756	65.07	940	9237	49.25
BAJAJHIND	EQ	22-Apr-2022	20.35	21.00	22.35	20.35	21.85	21.85	21.80	105114535	22916.21	75542	32062983	30.50
BAJAJHLDNG	EQ	22-Apr-2022	5343.80	5324.00	5380.00	5229.50	5296.40	5294.30	5313.67	38889	2066.43	7437	12094	31.10
BAJFINANCE	EQ	22-Apr-2022	7138.10	7080.00	7207.00	7071.40	7120.00	7110.75	7136.55	807987	57662.41	74930	334694	41.42
BALAJITELE	EQ	22-Apr-2022	74.10	73.45	79.00	72.00	74.50	73.50	73.49	159069	116.90	1865	88615	55.71
BALAMINES	EQ	22-Apr-2022	3302.70	3269.00	3282.35	3225.00	3240.00	3239.20	3249.69	44664	1451.44	7748	16885	37.80
BALAXI	EQ	22-Apr-2022	416.40	405.10	424.45	405.10	411.00	415.10	414.21	1455	6.03	149	696	47.84
BALKRISHNA	EQ	22-Apr-2022	50.95	51.85	53.45	50.05	50.50	52.00	52.65	11792	6.21	257	9582	81.26
BALKRISIND	EQ	22-Apr-2022	2161.30	2138.30	2154.15	2110.00	2118.55	2121.85	2127.81	184013	3915.44	18070	67543	36.71
BALLARPUR	BZ	22-Apr-2022	1.60	1.65	1.65	1.65	1.65	1.65	1.65	294722	4.86	152	-	-
BALMLAWRIE	EQ	22-Apr-2022	126.95	126.80	131.25	125.35	127.80	129.15	128.40	408016	523.88	5332	160414	39.32
BALPHARMA	EQ	22-Apr-2022	114.90	114.90	120.90	113.60	114.70	115.20	117.69	131515	154.78	2563	54811	41.68
BALRAMCHIN	EQ	22-Apr-2022	496.70	493.80	508.70	491.00	496.00	494.65	501.19	4209457	21097.48	60588	582788	13.84
BANARBEADS	EQ	22-Apr-2022	90.25	89.95	95.80	88.00	90.90	91.05	92.20	48832	45.03	740	17291	35.41
BANARISUG	EQ	22-Apr-2022	2729.25	2790.00	2840.00	2743.05	2765.00	2769.60	2797.06	2729	76.33	697	830	30.41
BANCOINDIA	EQ	22-Apr-2022	145.40	144.50	151.95	141.20	148.55	148.55	148.12	194860	288.62	3695	85781	44.02
BANDHANBNK	EQ	22-Apr-2022	336.40	336.00	339.00	328.65	329.00	330.25	334.36	9077903	30352.87	75657	1515909	16.70
BANG	EQ	22-Apr-2022	72.65	70.45	70.45	65.40	65.40	65.75	67.44	366339	247.05	5281	190292	51.94
BANKA	EQ	22-Apr-2022	79.75	80.50	80.50	77.10	78.00	78.05	78.63	4657	3.66	80	4209	90.38
BANKBARODA	EQ	22-Apr-2022	113.90	112.95	113.95	111.20	111.55	111.45	112.32	17387240	19528.59	47454	3788081	21.79
BANKBEES	EQ	22-Apr-2022	370.64	369.49	369.49	363.00	363.39	363.36	365.05	761405	2779.51	12386	522166	68.58
BANKINDIA	EQ	22-Apr-2022	50.05	49.70	50.10	49.40	49.60	49.55	49.72	1448552	720.16	5606	625640	43.19
BANSWRAS	EQ	22-Apr-2022	281.75	281.80	287.00	275.30	277.50	277.20	281.00	50628	142.27	2094	29336	57.94
BARBEQUE	EQ	22-Apr-2022	1177.70	1213.00	1284.70	1195.00	1240.00	1235.05	1236.08	824502	10191.49	41238	242880	29.46
BARTRONICS	BZ	22-Apr-2022	6.20	6.05	6.20	5.95	6.00	6.15	6.02	15670	0.94	64	-	-
BASF	EQ	22-Apr-2022	2671.00	2671.00	2740.00	2671.00	2695.00	2687.35	2704.21	19485	526.91	3395	8872	45.53
BASML	EQ	22-Apr-2022	89.95	88.85	91.05	86.80	88.65	89.00	89.26	442826	395.27	7532	176124	39.77
BATAINDIA	EQ	22-Apr-2022	1948.40	1937.00	1944.00	1908.65	1917.00	1913.00	1922.31	189031	3633.75	13483	89901	47.56
BAYERCROP	EQ	22-Apr-2022	4883.50	4862.40	4914.00	4828.00	4830.00	4842.55	4872.17	3993	194.55	1329	1926	48.23
BBETF0432	EQ	22-Apr-2022	1004.96	1005.00	1007.96	1004.00	1005.10	1004.88	1005.12	9472	95.20	90	7740	81.71
BBL	EQ	22-Apr-2022	1821.85	1802.50	1861.80	1795.05	1800.00	1803.60	1822.72	14986	273.15	2076	8461	56.46
BBOX	EQ	22-Apr-2022	797.75	780.00	810.00	780.00	810.00	801.55	800.51	9073	72.63	439	7031	77.49
BBTC	EQ	22-Apr-2022	906.30	906.30	998.00	901.80	965.00	967.45	969.48	870044	8434.92	41178	156511	17.99
BBTCL	SM	22-Apr-2022	280.00	275.00	275.00	275.00	275.00	275.00	275.00	1000	2.75	1	1000	100.00
BCG	BE	22-Apr-2022	91.90	87.35	91.00	87.35	87.90	87.50	87.94	3969802	3490.93	13522	-	-
BCIL-RE	BE	22-Apr-2022	507.30	508.00	531.25	505.10	516.10	516.10	514.59	5361	27.59	36	-	-
BCLIND	BE	22-Apr-2022	475.95	475.00	485.00	463.00	469.75	465.95	474.03	34987	165.85	803	-	-
BCONCEPTS	BE	22-Apr-2022	101.00	104.00	106.00	96.25	101.00	101.40	102.93	17175	17.68	111	-	-
BCP	EQ	22-Apr-2022	5.40	5.40	5.50	5.20	5.35	5.30	5.32	274735	14.60	654	178882	65.11
BDL	EQ	22-Apr-2022	767.00	770.00	844.80	763.60	798.40	799.20	811.82	5652102	45885.11	203967	586325	10.37
BEARDSELL	EQ	22-Apr-2022	17.80	18.10	18.10	16.80	17.10	17.20	17.59	55475	9.76	256	36624	66.02
BECTORFOOD	EQ	22-Apr-2022	309.00	308.45	311.90	305.45	309.30	308.30	309.07	261251	807.44	6120	132938	50.89
BEDMUTHA	EQ	22-Apr-2022	96.95	97.00	97.90	92.15	92.15	92.20	93.96	67326	63.26	1002	39463	58.61
BEL	EQ	22-Apr-2022	252.90	252.45	256.65	250.85	252.05	251.65	253.45	4675141	11848.94	38500	1724533	36.89
BEML	EQ	22-Apr-2022	1781.75	1777.00	1819.90	1745.00	1765.00	1762.70	1788.12	148240	2650.70	10437	64912	43.79
BEPL	EQ	22-Apr-2022	138.90	138.50	140.50	135.80	136.90	136.55	137.53	461430	634.63	6809	210831	45.69
BERGEPAINT	EQ	22-Apr-2022	715.05	711.00	721.00	711.00	714.15	716.65	716.10	420755	3013.02	15656	190390	45.25
BESTAGRO	EQ	22-Apr-2022	957.80	968.00	974.00	949.55	967.80	956.85	961.97	33039	317.83	1683	4419	13.38
BETA	SM	22-Apr-2022	650.50	662.00	669.20	631.30	669.20	652.90	646.75	2000	12.94	10	1600	80.00
BEWLTD	SM	22-Apr-2022	790.00	765.00	817.40	760.00	785.00	789.30	791.81	4500	35.63	17	1750	38.89
BFINVEST	EQ	22-Apr-2022	316.95	314.90	322.50	309.95	315.00	313.25	316.10	18441	58.29	1614	7507	40.71
BFUTILITIE	EQ	22-Apr-2022	387.50	383.10	393.80	381.40	387.80	385.30	388.46	199760	776.00	7678	50209	25.13
BGRENERGY	EQ	22-Apr-2022	87.50	86.85	88.95	86.40	86.75	86.50	87.49	121852	106.61	1276	71984	59.07
BHAGCHEM	EQ	22-Apr-2022	956.80	954.25	972.90	942.00	960.00	964.40	959.85	1899	18.23	235	1528	80.46
BHAGERIA	EQ	22-Apr-2022	253.15	253.15	273.00	248.00	259.00	259.35	265.56	157267	417.64	5948	51991	33.06
BHAGYANGR	EQ	22-Apr-2022	50.90	50.60	51.50	49.25	49.95	49.60	50.50	39188	19.79	522	21476	54.80
BHAGYAPROP	EQ	22-Apr-2022	42.40	43.00	45.00	42.90	44.00	44.05	44.08	386741	170.46	2204	280451	72.52
BHANDARI	EQ	22-Apr-2022	7.00	7.00	7.10	6.85	6.95	6.90	6.94	280457	19.46	811	224907	80.19
BHARATFORG	EQ	22-Apr-2022	738.80	737.00	738.40	721.85	722.00	724.05	730.36	1088115	7947.19	27047	592024	54.41
BHARATGEAR	EQ	22-Apr-2022	157.55	158.60	160.40	154.35	157.35	155.50	158.01	20330	32.12	711	12470	61.34
BHARATRAS	EQ	22-Apr-2022	13158.25	13295.25	14400.00	13040.75	14045.00	14082.85	13911.37	18436	2564.70	6800	6525	35.39
BHARATWIRE	EQ	22-Apr-2022	85.45	85.90	87.00	83.45	86.05	86.00	85.55	52269	44.71	1014	33792	64.65
BHARTIARTL	EQ	22-Apr-2022	735.75	731.00	740.90	729.00	736.90	738.75	737.19	5182247	38202.79	86692	3304736	63.77
BHEL	EQ	22-Apr-2022	54.70	54.45	55.65	53.80	53.90	53.95	54.69	21803030	11923.68	34797	4002698	18.36
BIGBLOC	EQ	22-Apr-2022	124.10	124.70	127.85	122.35	126.00	126.25	125.11	172282	215.54	2724	90870	52.74
BIL	EQ	22-Apr-2022	276.55	279.00	280.00	271.75	275.20	276.10	276.01	1538	4.25	160	1053	68.47
BINDALAGRO	EQ	22-Apr-2022	28.35	27.50	29.20	27.30	27.85	27.70	28.31	778862	220.52	3384	391388	50.25
BIOCON	EQ	22-Apr-2022	373.95	373.90	384.85	368.15	374.95	375.55	378.67	7481010	28328.59	82700	2596440	34.71
BIOFILCHEM	EQ	22-Apr-2022	65.05	65.00	65.05	63.60	63.75	64.05	64.39	21504	13.85	472	13937	64.81
BIRET	RR	22-Apr-2022	325.00	325.00	328.00	325.00	327.99	327.97	327.83	317749	1041.67	449	313031	98.52
BIRLACABLE	EQ	22-Apr-2022	148.20	147.60	149.90	144.00	146.20	145.10	146.19	218051	318.78	4204	109891	50.40
BIRLACORPN	EQ	22-Apr-2022	1170.45	1165.60	1170.45	1145.75	1147.50	1150.90	1159.27	48183	558.57	6351	25001	51.89
BIRLAMONEY	EQ	22-Apr-2022	70.10	71.00	72.00	69.35	71.05	71.25	71.00	427002	303.16	5468	231446	54.20
BIRLATYRE	EQ	22-Apr-2022	19.15	19.20	19.20	16.50	17.20	17.00	17.54	6881676	1207.28	24289	4144477	60.22
BKMINDST	BZ	22-Apr-2022	2.50	2.55	2.55	2.40	2.50	2.50	2.46	125824	3.10	207	-	-
BLBLIMITED	EQ	22-Apr-2022	27.75	26.55	29.10	26.55	29.10	29.10	28.42	272834	77.54	964	155665	57.05
BLISSGVS	EQ	22-Apr-2022	83.15	82.95	83.20	81.55	82.10	81.75	82.33	76562	63.04	1814	43160	56.37
BLKASHYAP	EQ	22-Apr-2022	25.25	25.35	25.35	24.60	25.05	24.95	24.93	197632	49.27	653	128529	65.03
BLS	EQ	22-Apr-2022	330.10	329.00	337.05	326.85	331.70	330.60	332.29	974178	3237.11	45398	399301	40.99
BLUEDART	EQ	22-Apr-2022	6683.40	6720.00	6720.00	6640.50	6700.00	6691.85	6672.26	3151	210.24	1089	1703	54.05
BLUESTARCO	EQ	22-Apr-2022	1164.30	1152.00	1168.95	1130.00	1141.00	1138.55	1156.54	107311	1241.09	9328	34456	32.11
BMETRICS	SM	22-Apr-2022	453.00	455.00	455.00	455.00	455.00	455.00	455.00	1200	5.46	1	1200	100.00
BODALCHEM	EQ	22-Apr-2022	115.25	115.00	117.90	114.00	114.05	114.55	115.73	475481	550.29	8529	177065	37.24
BOMDYEING	EQ	22-Apr-2022	104.75	104.35	121.70	103.75	117.60	117.95	115.78	29030779	33611.27	138730	6185285	21.31
BOROLTD	EQ	22-Apr-2022	351.85	349.90	378.80	347.50	372.90	374.00	367.49	726626	2670.24	24254	191234	26.32
BORORENEW	EQ	22-Apr-2022	687.40	687.00	796.00	681.00	788.00	782.35	761.63	7365901	56100.65	204346	1253123	17.01
BOSCHLTD	EQ	22-Apr-2022	14637.45	14590.00	14629.95	14452.50	14480.00	14501.20	14542.45	8985	1306.64	2952	2904	32.32
BPCL	EQ	22-Apr-2022	397.70	395.00	397.25	391.50	393.85	393.40	394.28	4410739	17390.58	52764	1839163	41.70
BPL	EQ	22-Apr-2022	77.20	76.90	81.05	76.05	81.05	80.55	80.38	395859	318.21	2494	206135	52.07
BRFL	BZ	22-Apr-2022	6.70	6.65	6.75	6.40	6.65	6.65	6.52	318681	20.77	513	-	-
BRIGADE	EQ	22-Apr-2022	481.80	476.70	484.90	473.65	475.75	475.35	477.41	512088	2444.78	7742	391050	76.36
BRIGHT	SM	22-Apr-2022	6.00	6.25	6.25	5.70	5.95	5.95	5.89	105000	6.18	34	81000	77.14
BRITANNIA	EQ	22-Apr-2022	3359.90	3341.30	3377.50	3325.00	3363.00	3364.10	3354.16	148494	4980.73	13914	72870	49.07
BRITANNIA	N2	22-Apr-2022	31.62	31.62	31.70	31.60	31.70	31.70	31.62	1161	0.37	26	1041	89.66
BRITANNIA	N3	22-Apr-2022	29.61	29.56	29.78	29.56	29.59	29.59	29.59	3283	0.97	83	3283	100.00
BRNL	EQ	22-Apr-2022	34.25	33.75	34.70	33.30	34.50	34.10	34.01	50421	17.15	608	37266	73.91
BROOKS	EQ	22-Apr-2022	104.90	103.95	104.75	98.10	100.40	99.85	101.28	233924	236.92	3758	108607	46.43
BSE	EQ	22-Apr-2022	841.30	843.00	869.00	837.00	846.00	840.85	851.52	714857	6087.15	29331	234821	32.85
BSHSL	BE	22-Apr-2022	446.45	451.00	451.00	430.00	451.00	446.60	444.88	2816	12.53	74	-	-
BSL	EQ	22-Apr-2022	148.85	153.00	155.00	150.00	152.85	151.90	152.24	55247	84.11	1095	36127	65.39
BSLGOLDETF	EQ	22-Apr-2022	47.99	48.20	48.48	47.42	47.43	47.66	47.67	33824	16.12	262	16915	50.01
BSLNIFTY	EQ	22-Apr-2022	19.33	19.60	19.60	18.75	19.15	19.16	19.18	54101	10.38	542	38417	71.01
BSLSENETFG	EQ	22-Apr-2022	55.39	55.25	55.25	54.30	54.79	54.73	54.84	914	0.50	80	617	67.51
BSOFT	EQ	22-Apr-2022	431.65	430.60	441.00	418.50	420.50	419.80	428.13	3470345	14857.47	53947	1089813	31.40
BURNPUR	EQ	22-Apr-2022	6.75	6.85	6.85	6.35	6.70	6.65	6.66	134263	8.94	645	72499	54.00
BUTTERFLY	EQ	22-Apr-2022	1414.05	1418.80	1420.00	1405.00	1412.00	1413.00	1413.58	7614	107.63	938	4643	60.98
BVCL	BE	22-Apr-2022	23.90	24.35	24.35	23.50	23.90	23.70	24.12	867	0.21	46	-	-
BYKE	BE	22-Apr-2022	46.25	45.10	48.55	45.10	46.30	47.05	47.79	86368	41.27	385	-	-
CADSYS	SM	22-Apr-2022	42.70	40.60	40.60	40.60	40.60	40.60	40.60	2000	0.81	1	2000	100.00
CALSOFT	EQ	22-Apr-2022	33.80	33.80	34.45	33.70	33.70	33.75	33.95	24367	8.27	291	15518	63.68
CAMLINFINE	EQ	22-Apr-2022	131.10	131.00	131.95	129.10	129.95	130.05	130.47	253567	330.83	3609	125366	49.44
CAMS	EQ	22-Apr-2022	2590.75	2583.00	2640.00	2555.15	2620.00	2625.30	2612.11	171956	4491.68	26522	82111	47.75
CANBK	EQ	22-Apr-2022	238.00	235.00	237.70	232.80	233.45	233.25	235.36	4214287	9918.76	24198	1058070	25.11
CANDC	BZ	22-Apr-2022	6.00	6.30	6.30	6.00	6.30	6.25	6.21	78071	4.85	124	-	-
CANFINHOME	EQ	22-Apr-2022	638.00	635.00	644.45	627.00	634.90	634.50	635.73	248365	1578.93	7498	81905	32.98
CANTABIL	EQ	22-Apr-2022	1153.45	1168.00	1170.00	1150.00	1159.95	1159.00	1159.53	18621	215.92	764	4658	25.01
CAPACITE	EQ	22-Apr-2022	134.15	131.90	141.30	131.05	139.35	139.80	138.24	512943	709.12	7919	220358	42.96
CAPLIPOINT	EQ	22-Apr-2022	803.80	806.90	811.80	785.10	791.00	790.10	798.50	41001	327.39	3443	14335	34.96
CAPTRUST	EQ	22-Apr-2022	147.15	151.95	156.55	137.65	144.90	142.35	149.26	457899	683.46	13556	129859	28.36
CARBORUNIV	EQ	22-Apr-2022	747.10	744.15	755.00	730.35	740.00	737.90	742.69	292665	2173.58	5718	239792	81.93
CAREERP	EQ	22-Apr-2022	125.70	126.00	127.95	124.10	125.45	124.80	125.93	18626	23.46	1064	8049	43.21
CARERATING	EQ	22-Apr-2022	554.95	553.25	561.00	553.25	561.00	556.00	555.31	181556	1008.20	7062	150905	83.12
CARTRADE	EQ	22-Apr-2022	626.95	624.95	659.80	621.40	651.10	652.95	644.13	225239	1450.82	15414	70356	31.24
CASTROLIND	EQ	22-Apr-2022	107.05	106.95	109.85	106.50	108.60	108.50	108.89	2529438	2754.38	18710	1234339	48.80
CCCL	EQ	22-Apr-2022	3.30	3.35	3.45	3.35	3.45	3.45	3.42	974051	33.29	1109	745091	76.49
CCHHL	EQ	22-Apr-2022	8.25	8.20	8.35	7.95	8.00	8.05	8.13	67665	5.50	221	37210	54.99
CCL	EQ	22-Apr-2022	389.05	390.00	399.95	385.10	389.90	388.15	392.68	287340	1128.32	13392	92009	32.02
CDSL	EQ	22-Apr-2022	1447.20	1440.00	1445.45	1425.00	1431.85	1429.05	1433.65	313215	4490.42	29788	137824	44.00
CEATLTD	EQ	22-Apr-2022	1148.75	1144.90	1211.00	1131.00	1191.00	1185.30	1188.88	759332	9027.58	27710	331486	43.65
CEBBCO	EQ	22-Apr-2022	57.75	58.10	60.55	57.05	57.70	57.50	58.54	362281	212.07	3093	155285	42.86
CELEBRITY	EQ	22-Apr-2022	17.25	17.40	17.85	17.00	17.10	17.10	17.37	51219	8.90	288	34083	66.54
CENTENKA	EQ	22-Apr-2022	621.95	612.60	631.35	601.00	608.00	606.15	613.25	92425	566.79	7465	35994	38.94
CENTEXT	EQ	22-Apr-2022	11.90	12.00	12.05	11.75	11.85	11.85	11.89	131223	15.60	391	85145	64.89
CENTRALBK	EQ	22-Apr-2022	19.85	19.80	19.95	19.50	19.60	19.60	19.69	1392040	274.13	3365	650309	46.72
CENTRUM	EQ	22-Apr-2022	27.90	28.00	28.35	27.60	27.75	27.90	27.96	401436	112.25	1814	235812	58.74
CENTUM	EQ	22-Apr-2022	497.60	505.05	505.05	479.00	481.60	482.35	489.50	16413	80.34	1097	11419	69.57
CENTURYPLY	EQ	22-Apr-2022	638.80	638.00	640.00	623.45	635.00	635.65	633.44	107742	682.48	6232	52202	48.45
CENTURYTEX	EQ	22-Apr-2022	880.20	874.90	890.30	865.25	877.25	878.95	881.00	139904	1232.55	4542	34230	24.47
CERA	EQ	22-Apr-2022	4496.65	4479.00	4515.95	4400.00	4427.95	4416.05	4447.00	6743	299.86	2656	2794	41.44
CEREBRAINT	EQ	22-Apr-2022	73.55	72.95	73.95	71.65	72.40	72.85	72.94	148867	108.58	2717	81616	54.82
CESC	EQ	22-Apr-2022	84.15	83.90	85.45	83.70	84.30	84.20	84.60	1645444	1392.01	11597	725272	44.08
CGCL	EQ	22-Apr-2022	753.35	747.00	771.35	725.00	732.00	732.45	745.36	316186	2356.73	9848	81671	25.83
CGPOWER	EQ	22-Apr-2022	194.30	194.45	201.10	191.00	193.30	193.10	196.25	1477922	2900.49	12020	513852	34.77
CHALET	EQ	22-Apr-2022	287.75	286.95	296.55	282.20	289.00	285.85	291.80	277713	810.37	13866	71577	25.77
CHAMBLFERT	EQ	22-Apr-2022	477.35	474.00	480.80	458.60	468.50	469.20	472.17	2464997	11639.02	36424	582073	23.61
CHEMBOND	EQ	22-Apr-2022	195.70	193.95	195.00	188.60	192.85	192.60	191.25	27513	52.62	1000	14643	53.22
CHEMCON	EQ	22-Apr-2022	339.15	336.10	351.00	331.50	343.00	341.35	343.99	187411	644.67	7614	76979	41.07
CHEMFAB	BE	22-Apr-2022	229.95	234.80	239.35	234.80	237.80	236.15	237.05	6622	15.70	101	-	-
CHEMPLASTS	EQ	22-Apr-2022	617.10	619.00	639.00	617.10	632.00	631.45	630.10	177630	1119.25	5701	83399	46.95
CHENNPETRO	EQ	22-Apr-2022	228.85	224.70	244.70	224.20	237.90	238.40	235.23	6237159	14671.63	83822	1296066	20.78
CHOICEIN	EQ	22-Apr-2022	303.30	303.00	307.00	300.50	302.00	301.35	303.63	72092	218.89	880	10932	15.16
CHOLAFIN	EQ	22-Apr-2022	720.55	719.80	720.40	705.75	716.00	713.50	712.94	1439751	10264.56	25952	537400	37.33
CHOLAHLDNG	EQ	22-Apr-2022	642.35	643.00	648.00	637.00	637.00	639.00	644.10	33196	213.82	2723	22238	66.99
CIGNITITEC	EQ	22-Apr-2022	448.85	447.00	452.95	441.20	444.50	446.15	448.92	24779	111.24	2267	8966	36.18
CINELINE	EQ	22-Apr-2022	154.15	152.80	160.80	146.70	148.35	149.95	153.81	396199	609.37	3851	195356	49.31
CINEVISTA	EQ	22-Apr-2022	17.25	16.85	17.60	16.45	16.55	16.60	16.73	216418	36.20	748	88754	41.01
CIPLA	EQ	22-Apr-2022	998.55	998.00	998.55	959.00	969.00	967.00	973.65	2455188	23904.82	80635	1116687	45.48
CLEAN	EQ	22-Apr-2022	1910.20	1898.70	2031.85	1890.05	1988.00	1983.05	1984.64	221467	4395.33	18589	51529	23.27
CLEDUCATE	EQ	22-Apr-2022	159.55	158.00	163.00	151.60	154.55	154.45	156.95	77499	121.64	1350	54030	69.72
CLNINDIA	EQ	22-Apr-2022	510.45	506.00	514.45	501.50	507.05	507.70	510.10	14741	75.19	1133	8168	55.41
CLSEL	EQ	22-Apr-2022	123.25	121.70	131.00	112.20	123.00	123.35	126.64	423220	535.95	7480	190636	45.04
CMICABLES	EQ	22-Apr-2022	35.50	34.20	36.40	34.20	35.60	35.70	35.54	17158	6.10	219	8720	50.82
CMMIPL	SM	22-Apr-2022	12.50	12.50	12.50	12.50	12.50	12.50	12.50	3000	0.38	1	3000	100.00
CMSINFO	EQ	22-Apr-2022	255.45	254.75	265.00	252.00	261.05	261.20	259.02	444993	1152.63	13593	222358	49.97
COALINDIA	EQ	22-Apr-2022	206.90	206.05	209.00	201.25	202.80	202.15	205.59	24007670	49356.84	134681	6007470	25.02
COASTCORP	EQ	22-Apr-2022	414.60	414.60	432.00	409.75	414.00	415.50	422.05	95747	404.10	8471	38282	39.98
COCHINSHIP	EQ	22-Apr-2022	348.25	345.00	356.50	342.70	349.00	350.30	351.66	789627	2776.84	17046	184395	23.35
COFFEEDAY	EQ	22-Apr-2022	54.30	54.20	55.50	53.35	53.95	53.90	54.26	1238882	672.26	5383	685067	55.30
COFORGE	EQ	22-Apr-2022	4093.05	4080.00	4150.05	4002.00	4130.00	4129.25	4107.57	278857	11454.26	34512	96328	34.54
COLPAL	EQ	22-Apr-2022	1556.95	1549.65	1616.00	1549.00	1601.00	1602.35	1601.28	1107083	17727.51	49402	511969	46.24
COMPINFO	EQ	22-Apr-2022	32.65	32.65	34.40	32.40	33.85	33.80	33.74	357888	120.75	1971	188504	52.67
COMPUSOFT	EQ	22-Apr-2022	25.20	25.95	27.70	25.75	27.70	27.70	27.36	299048	81.83	998	227777	76.17
CONCOR	EQ	22-Apr-2022	656.80	657.20	676.65	645.00	658.00	658.85	666.74	1620983	10807.68	38161	347662	21.45
CONFIPET	EQ	22-Apr-2022	64.30	63.85	65.60	63.25	64.20	63.90	64.39	966649	622.41	12111	340511	35.23
CONSOFINVT	EQ	22-Apr-2022	149.55	149.55	150.35	147.20	148.30	147.70	148.14	10636	15.76	185	7532	70.82
CONTI	SM	22-Apr-2022	9.95	10.40	10.40	10.40	10.40	10.40	10.40	6666	0.69	2	6666	100.00
CONTROLPR	EQ	22-Apr-2022	465.10	460.00	466.00	448.05	451.10	453.35	456.38	29279	133.62	2176	17854	60.98
COOLCAPS	SM	22-Apr-2022	62.50	62.50	63.00	62.50	62.50	62.50	62.58	18000	11.27	6	18000	100.00
CORALFINAC	EQ	22-Apr-2022	42.55	42.25	44.95	42.25	43.65	43.85	43.94	77561	34.08	1122	38452	49.58
CORDSCABLE	EQ	22-Apr-2022	64.05	62.95	65.80	62.55	62.80	63.00	63.74	38007	24.23	518	15739	41.41
COROMANDEL	EQ	22-Apr-2022	838.95	837.00	850.45	827.00	832.60	830.50	838.08	274186	2297.90	11212	115010	41.95
COSMOFILMS	EQ	22-Apr-2022	1899.45	1869.65	1976.60	1851.00	1882.00	1874.00	1890.83	78351	1481.48	8001	25885	33.04
COUNCODOS	EQ	22-Apr-2022	5.70	6.00	6.00	5.30	5.40	5.45	5.64	252676	14.25	306	188908	74.76
CPSEETF	EQ	22-Apr-2022	37.61	36.80	37.74	36.80	37.07	37.11	37.34	662743	247.46	3433	375672	56.68
CRAFTSMAN	EQ	22-Apr-2022	2182.65	2185.00	2244.15	2155.85	2186.00	2173.75	2201.24	6610	145.50	1641	2930	44.33
CREATIVE	EQ	22-Apr-2022	673.80	678.50	679.95	662.55	665.00	670.05	671.21	13417	90.06	440	7364	54.89
CREDITACC	EQ	22-Apr-2022	1018.65	1015.70	1027.95	966.00	972.00	983.00	999.47	104538	1044.82	6023	43771	41.87
CREST	EQ	22-Apr-2022	193.55	192.00	195.50	192.00	192.50	193.05	193.71	3052	5.91	80	1927	63.14
CRISIL	EQ	22-Apr-2022	3254.45	3380.00	3446.00	3290.05	3380.00	3372.55	3358.99	332876	11181.28	35565	47754	14.35
CROMPTON	EQ	22-Apr-2022	380.80	381.00	384.25	375.45	379.00	379.25	379.57	1320813	5013.46	33958	844554	63.94
CROWN	EQ	22-Apr-2022	34.70	35.40	35.80	33.50	34.65	34.85	34.85	9151	3.19	213	1598	17.46
CSBBANK	EQ	22-Apr-2022	222.20	222.00	222.10	219.05	220.80	219.95	220.92	165123	364.78	2708	81911	49.61
CTE	EQ	22-Apr-2022	67.10	66.95	72.00	66.15	69.50	70.15	70.04	61886	43.35	1186	30771	49.72
CUB	EQ	22-Apr-2022	137.45	137.00	137.00	134.15	135.50	135.05	135.47	829651	1123.94	4366	397863	47.96
CUBEXTUB	EQ	22-Apr-2022	28.20	27.65	28.45	27.25	28.30	27.70	27.97	20290	5.67	262	10565	52.07
CUMMINSIND	EQ	22-Apr-2022	1090.75	1086.00	1086.00	1054.80	1065.00	1060.70	1066.03	615091	6557.03	18326	420552	68.37
CUPID	EQ	22-Apr-2022	303.15	300.70	319.00	290.50	313.90	313.75	306.64	529879	1624.81	18332	149008	28.12
CYBERMEDIA	BE	22-Apr-2022	26.90	25.60	27.90	25.60	26.30	27.45	26.42	177777	46.98	165	-	-
CYBERTECH	EQ	22-Apr-2022	171.50	170.00	175.40	164.20	171.90	167.30	168.99	212656	359.36	5423	99565	46.82
CYIENT	EQ	22-Apr-2022	831.45	852.00	952.00	852.00	899.85	917.20	913.75	5261159	48073.80	189573	577168	10.97
DAAWAT	EQ	22-Apr-2022	92.95	92.90	99.35	91.40	97.25	97.15	96.51	12971658	12518.40	57822	2662231	20.52
DABUR	EQ	22-Apr-2022	561.85	557.95	564.70	554.05	556.30	559.85	560.03	1804787	10107.37	41323	1068917	59.23
DALBHARAT	EQ	22-Apr-2022	1613.25	1617.00	1635.00	1592.05	1625.00	1620.25	1617.59	139864	2262.42	9669	51744	37.00
DALMIASUG	EQ	22-Apr-2022	543.90	539.85	563.65	536.45	551.00	547.95	553.97	352361	1951.98	11450	88851	25.22
DAMODARIND	EQ	22-Apr-2022	72.15	73.50	75.90	70.15	71.50	70.80	73.40	96974	71.18	1986	52418	54.05
DANGEE	EQ	22-Apr-2022	333.65	335.00	347.55	318.80	335.00	325.50	331.79	9065	30.08	449	4207	46.41
DATAMATICS	EQ	22-Apr-2022	298.15	296.10	307.50	294.60	306.75	303.95	301.86	116054	350.32	4193	48320	41.64
DATAPATTNS	EQ	22-Apr-2022	877.15	874.00	899.00	851.65	855.10	856.40	876.83	239321	2098.45	9905	63141	26.38
DBCORP	EQ	22-Apr-2022	95.85	95.85	98.90	94.85	95.55	95.65	96.68	273161	264.08	4809	101913	37.31
DBL	EQ	22-Apr-2022	277.00	274.55	278.00	271.10	271.95	272.30	274.09	322493	883.93	6873	143435	44.48
DBREALTY	BE	22-Apr-2022	98.60	97.90	102.00	96.10	96.50	96.45	98.59	303406	299.12	1396	-	-
DBSTOCKBRO	EQ	22-Apr-2022	26.15	27.45	27.45	27.45	27.45	27.45	27.45	3566	0.98	39	3566	100.00
DCAL	EQ	22-Apr-2022	181.05	179.95	185.25	178.45	182.00	182.25	181.83	205245	373.19	3984	71116	34.65
DCBBANK	EQ	22-Apr-2022	82.00	82.00	82.75	81.00	81.05	81.15	81.62	368241	300.55	3317	204303	55.48
DCM	EQ	22-Apr-2022	94.10	93.70	97.65	89.00	90.70	89.75	92.99	148811	138.38	3298	87620	58.88
DCMFINSERV	BE	22-Apr-2022	2.70	2.60	2.75	2.60	2.75	2.75	2.70	5874	0.16	16	-	-
DCMNVL	EQ	22-Apr-2022	259.75	261.10	261.90	255.60	258.00	257.40	258.45	40426	104.48	1052	29446	72.84
DCMSHRIRAM	EQ	22-Apr-2022	1166.05	1166.05	1177.40	1127.85	1147.00	1152.05	1154.14	172207	1987.52	12174	77203	44.83
DCMSRIND	EQ	22-Apr-2022	118.70	118.50	125.90	117.05	119.30	119.15	122.92	1664353	2045.85	18696	644424	38.72
DCW	EQ	22-Apr-2022	44.40	44.25	46.30	43.90	45.70	45.45	45.36	1207117	547.59	4627	693237	57.43
DECCANCE	EQ	22-Apr-2022	615.15	604.00	616.75	597.25	601.10	600.45	607.03	21776	132.19	1772	10771	49.46
DEEPAKFERT	EQ	22-Apr-2022	707.45	707.00	719.90	700.00	708.00	710.50	712.41	331678	2362.90	9868	156837	47.29
DEEPAKNTR	EQ	22-Apr-2022	2290.85	2269.00	2289.00	2245.05	2276.00	2278.35	2270.34	401951	9125.64	20024	144486	35.95
DEEPENR	BE	22-Apr-2022	84.45	88.65	88.65	87.00	88.65	88.65	88.64	57482	50.95	368	-	-
DEEPINDS	EQ	22-Apr-2022	270.30	270.00	288.40	264.30	267.00	266.35	277.20	456173	1264.53	15213	123068	26.98
DELPHIFX	EQ	22-Apr-2022	583.10	572.25	590.00	565.00	565.10	572.20	580.21	1009	5.85	110	507	50.25
DELTACORP	EQ	22-Apr-2022	292.35	290.85	296.55	284.40	285.25	285.35	291.35	2943418	8575.77	29614	751715	25.54
DELTAMAGNT	EQ	22-Apr-2022	112.60	110.00	118.20	107.00	107.00	109.45	108.34	33386	36.17	512	21111	63.23
DEN	EQ	22-Apr-2022	44.30	44.30	45.00	44.00	44.25	44.30	44.51	1886123	839.53	7835	701378	37.19
DENORA	EQ	22-Apr-2022	489.00	504.00	537.90	485.00	537.90	537.90	531.57	72308	384.37	1376	61972	85.71
DESTINY	SM	22-Apr-2022	10.05	10.50	10.50	10.50	10.50	10.50	10.50	6000	0.63	1	6000	100.00
DEVIT	EQ	22-Apr-2022	177.95	182.50	182.80	174.65	176.80	178.05	177.96	45347	80.70	652	19085	42.09
DEVYANI	EQ	22-Apr-2022	166.35	166.00	169.45	165.00	168.50	168.25	167.38	1445055	2418.80	16622	590179	40.84
DFMFOODS	EQ	22-Apr-2022	258.55	257.95	262.35	249.60	255.00	254.20	255.50	98967	252.86	3129	53364	53.92
DGCONTENT	BE	22-Apr-2022	15.75	15.05	16.00	15.05	16.00	16.00	15.52	8563	1.33	39	-	-
DHAMPURSUG	EQ	22-Apr-2022	563.70	551.00	578.80	551.00	569.90	569.70	569.90	1019092	5807.76	30322	213835	20.98
DHANBANK	EQ	22-Apr-2022	13.55	13.50	13.70	13.40	13.55	13.55	13.56	322878	43.79	1089	148835	46.10
DHANI	EQ	22-Apr-2022	62.50	62.00	62.65	60.80	61.55	61.40	61.45	2369729	1456.08	12073	1483277	62.59
DHANILOANS	N6	22-Apr-2022	998.99	999.00	999.00	998.99	998.99	998.99	999.00	62	0.62	3	62	100.00
DHANILOANS	N7	22-Apr-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	30	0.30	1	30	100.00
DHANILOANS	NF	22-Apr-2022	995.00	990.00	990.00	950.00	950.00	950.00	956.78	163	1.56	18	163	100.00
DHANILOANS	NO	22-Apr-2022	973.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	6	0.06	1	6	100.00
DHANILOANS	NR	22-Apr-2022	1010.00	999.00	1000.00	999.00	1000.00	1000.00	999.06	16	0.16	2	16	100.00
DHANILOANS	NU	22-Apr-2022	997.95	997.95	997.95	997.95	997.95	997.95	997.95	1	0.01	1	1	100.00
DHANILOANS	NX	22-Apr-2022	1001.50	1008.00	1008.00	1002.00	1002.00	1005.00	1005.00	2	0.02	2	2	100.00
DHANUKA	EQ	22-Apr-2022	751.30	755.10	758.95	740.00	743.35	741.45	748.84	29840	223.45	3609	14628	49.02
DHARAMSI	EQ	22-Apr-2022	440.60	437.40	443.35	416.45	427.15	419.00	427.44	53405	228.27	3076	37634	70.47
DHARSUGAR	EQ	22-Apr-2022	20.25	20.15	21.25	20.15	21.25	21.25	20.97	111864	23.45	395	85775	76.68
DHRUV	EQ	22-Apr-2022	64.40	63.15	64.90	60.10	61.60	62.15	62.53	41534	25.97	891	21354	51.41
DHUNINV	EQ	22-Apr-2022	716.00	691.55	738.55	691.55	706.90	712.25	722.62	4126	29.82	555	1142	27.68
DIAMONDYD	EQ	22-Apr-2022	712.85	723.45	723.45	708.50	716.00	713.85	713.06	3558	25.37	292	2260	63.52
DICIND	EQ	22-Apr-2022	383.90	371.10	393.00	371.10	383.10	387.30	383.26	1100	4.22	155	573	52.09
DIGISPICE	EQ	22-Apr-2022	35.05	35.05	35.25	34.30	34.55	34.60	34.78	47479	16.51	577	30261	63.74
DIGJAMLMTD	BE	22-Apr-2022	168.70	168.70	172.00	161.55	163.80	165.15	166.46	2915	4.85	138	-	-
DIL	EQ	22-Apr-2022	126.35	128.95	129.90	125.70	127.00	127.00	127.08	26621	33.83	71	24374	91.56
DISHTV	EQ	22-Apr-2022	16.70	16.70	17.10	16.50	16.75	16.70	16.77	2190364	367.29	3376	923301	42.15
DIVISLAB	EQ	22-Apr-2022	4529.05	4529.00	4529.00	4444.05	4490.00	4492.50	4481.18	395984	17744.75	29757	203615	51.42
DIXON	EQ	22-Apr-2022	4294.65	4250.00	4325.80	4250.00	4300.00	4298.60	4298.56	184339	7923.93	19947	79022	42.87
DKEGL	SM	22-Apr-2022	47.00	47.00	47.00	46.50	46.50	46.50	46.75	6000	2.81	2	6000	100.00
DLF	EQ	22-Apr-2022	389.85	387.40	389.00	378.45	380.50	379.70	382.86	2971828	11378.07	34280	604744	20.35
DLINKINDIA	EQ	22-Apr-2022	147.25	145.45	152.95	145.20	145.70	146.50	148.34	288048	427.29	6294	108669	37.73
DMART	EQ	22-Apr-2022	4030.25	4028.65	4060.05	3995.75	4037.00	4028.85	4020.48	210640	8468.74	29033	96436	45.78
DNAMEDIA	EQ	22-Apr-2022	2.90	2.85	2.90	2.80	2.80	2.80	2.83	104815	2.97	197	77183	73.64
DODLA	EQ	22-Apr-2022	503.75	500.00	504.85	490.05	494.50	494.25	495.70	27825	137.93	5421	13838	49.73
DOLATALGO	EQ	22-Apr-2022	84.95	85.70	86.00	84.30	85.45	84.80	85.05	113880	96.85	2772	63644	55.89
DOLLAR	EQ	22-Apr-2022	594.85	593.90	609.95	593.80	601.70	603.10	602.58	76340	460.01	4131	31813	41.67
DONEAR	EQ	22-Apr-2022	61.95	61.00	63.80	61.00	63.45	63.20	62.85	37439	23.53	459	27697	73.98
DPABHUSHAN	EQ	22-Apr-2022	398.95	399.90	399.90	385.05	393.50	395.15	391.95	10074	39.49	281	4812	47.77
DPSCLTD	EQ	22-Apr-2022	14.55	14.55	14.70	13.85	14.35	14.40	14.27	199645	28.49	768	103324	51.75
DPWIRES	EQ	22-Apr-2022	350.85	351.50	359.95	345.05	354.95	351.90	355.08	4592	16.31	192	2409	52.46
DREDGECORP	EQ	22-Apr-2022	355.40	352.60	374.00	350.45	359.40	360.05	365.35	176825	646.03	6840	59635	33.73
DRL	SM	22-Apr-2022	14.55	13.85	13.85	13.85	13.85	13.85	13.85	12000	1.66	2	12000	100.00
DRREDDY	EQ	22-Apr-2022	4320.30	4296.95	4299.00	4167.00	4194.00	4192.75	4213.48	390743	16463.87	42491	190559	48.77
DSPN50ETF	EQ	22-Apr-2022	173.79	173.30	174.00	171.75	172.50	172.00	173.55	1804	3.13	60	1752	97.12
DSPNEWETF	EQ	22-Apr-2022	199.52	201.50	201.50	198.00	198.75	198.53	199.35	1751	3.49	82	1614	92.18
DSPQ50ETF	EQ	22-Apr-2022	168.92	168.50	170.25	167.00	169.50	169.37	169.45	80858	137.02	244	68210	84.36
DSSL	EQ	22-Apr-2022	332.00	330.00	344.00	328.05	329.00	329.45	334.96	53820	180.28	2083	28423	52.81
DTIL	EQ	22-Apr-2022	310.85	309.70	320.00	306.00	310.00	312.05	311.19	14174	44.11	784	8816	62.20
DUCON	EQ	22-Apr-2022	27.70	27.95	29.05	27.20	29.05	29.00	28.74	502329	144.38	2272	325000	64.70
DVL	EQ	22-Apr-2022	240.95	237.05	245.95	237.05	245.20	244.40	243.05	13296	32.32	523	7227	54.35
DWARKESH	EQ	22-Apr-2022	136.65	136.00	144.45	135.00	140.85	140.00	140.32	6380768	8953.24	50213	1368516	21.45
DYNAMATECH	EQ	22-Apr-2022	2419.40	2419.40	2439.45	2385.00	2435.00	2423.50	2414.82	9035	218.18	1404	3892	43.08
DYNAMIC	SM	22-Apr-2022	14.60	14.95	14.95	14.85	14.85	14.85	14.91	12000	1.79	6	10000	83.33
DYNPRO	EQ	22-Apr-2022	618.45	624.00	638.00	592.35	602.00	601.35	610.96	98170	599.78	9240	46001	46.86
E2E	EQ	22-Apr-2022	160.90	160.90	168.00	155.10	159.40	157.80	160.14	10084	16.15	269	6613	65.58
EASEMYTRIP	EQ	22-Apr-2022	409.45	408.00	415.00	395.00	398.70	398.00	404.01	1419281	5734.08	21057	328129	23.12
EASTSILK	EQ	22-Apr-2022	7.00	7.15	7.35	6.75	7.25	7.20	7.15	159269	11.38	318	69181	43.44
EASUNREYRL	BZ	22-Apr-2022	3.25	3.40	3.40	3.10	3.10	3.15	3.17	15215	0.48	37	-	-
EBANK	EQ	22-Apr-2022	4027.27	3900.00	4037.95	3800.00	4037.95	4037.95	3933.64	55	2.16	22	8	14.55
EBBETF0423	EQ	22-Apr-2022	1174.69	1173.08	1180.00	1173.08	1174.01	1174.99	1175.79	1895	22.28	52	1184	62.48
EBBETF0425	EQ	22-Apr-2022	1080.14	1081.48	1081.48	1079.08	1081.40	1081.25	1081.22	4858	52.53	37	4730	97.37
EBBETF0430	EQ	22-Apr-2022	1191.69	1205.00	1205.00	1189.00	1191.69	1191.22	1191.25	24188	288.14	236	21913	90.59
EBBETF0431	EQ	22-Apr-2022	1066.09	1063.12	1066.98	1062.40	1065.54	1065.49	1064.68	16517	175.85	116	14398	87.17
EC4RD	MF	22-Apr-2022	14.90	14.90	14.90	14.90	14.90	14.90	14.90	1000	0.15	1	1000	100.00
ECLERX	EQ	22-Apr-2022	2433.20	2432.00	2456.30	2355.00	2377.60	2361.15	2402.19	42496	1020.83	5405	32298	76.00
ECLFINANCE	NG	22-Apr-2022	998.00	998.00	998.00	992.75	992.75	992.75	993.46	231	2.29	3	200	86.58
ECLFINANCE	NI	22-Apr-2022	1051.99	1052.00	1052.00	1048.00	1048.10	1048.10	1048.77	119	1.25	4	119	100.00
ECLFINANCE	NJ	22-Apr-2022	953.88	960.00	969.00	960.00	967.00	965.38	964.47	303	2.92	11	293	96.70
ECLFINANCE	NO	22-Apr-2022	989.00	1008.90	1008.90	985.00	1004.98	1004.98	990.41	482	4.77	16	482	100.00
ECLFINANCE	NP	22-Apr-2022	1012.00	1029.00	1029.00	1015.11	1015.11	1015.11	1017.43	6	0.06	2	6	100.00
ECLFINANCE	NQ	22-Apr-2022	1353.80	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	121	1.65	2	121	100.00
ECLFINANCE	NR	22-Apr-2022	1014.00	1019.99	1019.99	1019.98	1019.99	1019.99	1019.99	212	2.16	3	212	100.00
ECLFINANCE	NS	22-Apr-2022	994.90	1015.00	1015.00	996.00	996.00	996.00	997.73	11	0.11	3	6	54.55
EDELWEISS	EQ	22-Apr-2022	62.30	61.90	66.55	61.15	64.80	64.85	64.81	8903623	5770.72	29304	2694834	30.27
EDUCOMP	BZ	22-Apr-2022	4.75	4.75	4.75	4.55	4.55	4.55	4.59	54652	2.51	137	-	-
EHFLNCD	N5	22-Apr-2022	990.01	1007.25	1007.25	990.01	990.01	990.01	990.73	234	2.32	18	232	99.15
EHFLNCD	N6	22-Apr-2022	1026.00	1040.00	1040.00	1010.24	1040.00	1040.00	1032.08	180	1.86	5	180	100.00
EICHERMOT	EQ	22-Apr-2022	2651.50	2630.95	2637.00	2582.00	2635.00	2631.50	2615.68	829575	21699.04	44510	291691	35.16
EIDPARRY	EQ	22-Apr-2022	503.80	501.65	545.65	501.00	523.00	519.05	530.85	2165447	11495.29	57332	409380	18.91
EIFFL	EQ	22-Apr-2022	131.95	131.95	135.00	122.00	124.00	124.75	130.51	3576	4.67	495	1353	37.84
EIHAHOTELS	EQ	22-Apr-2022	494.60	497.05	497.05	478.05	488.00	484.95	489.54	21586	105.67	1197	11664	54.04
EIHOTEL	EQ	22-Apr-2022	161.10	159.95	162.85	157.00	158.35	158.40	160.57	289268	464.49	4545	119639	41.36
EIMCOELECO	EQ	22-Apr-2022	363.45	367.95	393.00	357.05	374.95	364.80	374.19	35649	133.40	2611	16717	46.89
EKC	EQ	22-Apr-2022	210.85	215.00	219.85	204.20	206.40	206.25	212.61	400795	852.12	6441	225231	56.20
ELDEHSG	EQ	22-Apr-2022	733.70	736.15	742.95	722.00	740.00	737.65	729.96	1900	13.87	297	1135	59.74
ELECON	EQ	22-Apr-2022	190.50	187.00	191.95	185.00	187.45	186.40	187.85	305785	574.40	4500	143784	47.02
ELECTCAST	EQ	22-Apr-2022	42.10	41.80	43.70	41.60	42.85	42.80	42.89	1443610	619.12	3886	660858	45.78
ELECTHERM	EQ	22-Apr-2022	126.00	127.00	127.00	124.00	125.00	124.90	125.36	9198	11.53	306	5135	55.83
ELGIEQUIP	EQ	22-Apr-2022	310.10	314.00	344.20	313.30	340.00	337.50	336.77	3584447	12071.45	73522	465074	12.97
ELGIRUBCO	BE	22-Apr-2022	37.15	36.90	38.70	36.90	37.30	37.20	37.69	28248	10.65	149	-	-
EMAMILTD	EQ	22-Apr-2022	468.15	465.00	476.95	465.00	473.70	474.45	474.00	232165	1100.46	6552	144374	62.19
EMAMIPAP	EQ	22-Apr-2022	180.75	180.00	186.00	178.15	180.80	181.05	182.55	203054	370.68	2296	157533	77.58
EMAMIREAL	EQ	22-Apr-2022	70.50	71.10	74.05	69.25	71.50	71.35	71.93	57817	41.59	613	32004	55.35
EMBASSY	RR	22-Apr-2022	375.99	375.80	387.85	375.12	382.50	382.52	382.54	2883963	11032.23	6969	2824199	97.93
EMKAY	EQ	22-Apr-2022	118.15	115.55	122.70	115.55	121.00	120.35	120.11	80330	96.49	1601	46954	58.45
EMKAYTOOLS	SM	22-Apr-2022	245.50	233.25	233.25	233.25	233.25	233.25	233.25	1800	4.20	2	1800	100.00
EMMBI	EQ	22-Apr-2022	111.95	111.85	112.75	108.55	110.10	110.15	111.40	20777	23.15	649	14852	71.48
ENDURANCE	EQ	22-Apr-2022	1181.65	1170.90	1213.00	1169.65	1181.00	1177.55	1194.04	73042	872.15	6607	25327	34.67
ENERGYDEV	EQ	22-Apr-2022	21.75	21.90	21.90	20.80	20.95	21.05	21.12	83075	17.55	551	60578	72.92
ENGINERSIN	EQ	22-Apr-2022	68.40	68.25	68.60	67.40	67.60	67.55	67.88	516683	350.75	4267	244608	47.34
ENIL	EQ	22-Apr-2022	202.55	203.80	203.90	195.25	201.00	201.70	200.20	66613	133.36	1613	38247	57.42
EPL	EQ	22-Apr-2022	174.50	173.60	173.60	167.70	169.20	169.05	168.58	1465198	2469.96	16590	1226363	83.70
EQUIPPP	EQ	22-Apr-2022	62.10	60.90	62.50	60.50	61.40	60.80	61.26	11622	7.12	361	7657	65.88
EQUITAS	EQ	22-Apr-2022	117.05	116.55	119.05	116.55	117.10	117.55	117.82	492526	580.28	12657	296060	60.11
EQUITASBNK	EQ	22-Apr-2022	55.20	55.10	56.00	54.15	55.95	55.35	54.67	945914	517.15	5969	449320	47.50
ERFLNCDI	N4	22-Apr-2022	986.00	995.00	995.00	986.00	986.00	986.00	989.86	175	1.73	2	175	100.00
ERFLNCDI	N5	22-Apr-2022	880.71	880.71	880.71	877.00	877.00	877.00	877.73	288	2.53	5	288	100.00
ERFLNCDI	N6	22-Apr-2022	890.00	889.80	891.80	889.80	891.80	890.15	890.14	849	7.56	14	849	100.00
ERIS	EQ	22-Apr-2022	686.05	681.00	705.80	673.15	687.40	695.55	685.99	92976	637.81	11092	42992	46.24
EROSMEDIA	EQ	22-Apr-2022	30.90	30.05	30.75	29.90	30.10	30.25	30.32	383792	116.38	1503	218405	56.91
ESABINDIA	EQ	22-Apr-2022	3293.75	3261.00	3515.00	3261.00	3385.00	3358.35	3433.35	49785	1709.29	7518	12538	25.18
ESCORTS	EQ	22-Apr-2022	1587.05	1576.00	1596.45	1571.80	1582.25	1586.95	1586.39	564103	8948.87	20279	190529	33.78
ESSARSHPNG	EQ	22-Apr-2022	8.60	8.65	8.90	8.50	8.90	8.75	8.70	150425	13.08	442	103015	68.48
ESTER	EQ	22-Apr-2022	180.65	179.05	187.50	179.05	180.30	180.90	183.89	835238	1535.93	11412	300272	35.95
EUROBOND	SM	22-Apr-2022	130.30	132.50	132.65	130.25	131.30	131.30	131.67	30000	39.50	15	14000	46.67
EUROTEXIND	BE	22-Apr-2022	12.65	12.65	12.65	12.05	12.05	12.05	12.63	146	0.02	4	-	-
EVEREADY	EQ	22-Apr-2022	319.75	318.25	325.00	318.25	324.00	323.20	321.82	480296	1545.71	3611	301059	62.68
EVERESTIND	EQ	22-Apr-2022	642.75	639.50	658.40	631.00	635.00	639.85	646.64	92718	599.55	6863	23275	25.10
EXCEL	BE	22-Apr-2022	8.20	8.40	8.40	7.80	7.90	7.90	7.94	214722	17.05	297	-	-
EXCELINDUS	EQ	22-Apr-2022	1653.45	1649.00	1654.90	1561.05	1571.00	1571.60	1601.02	52570	841.66	6148	20938	39.83
EXIDEIND	EQ	22-Apr-2022	156.45	155.60	157.75	155.20	156.40	156.40	156.75	1362397	2135.51	16929	510820	37.49
EXPLEOSOL	EQ	22-Apr-2022	1460.20	1459.75	1478.95	1437.05	1450.00	1447.10	1456.80	28134	409.86	3269	14068	50.00
EXXARO	EQ	22-Apr-2022	116.65	116.15	117.65	115.25	115.85	115.85	116.41	25868	30.11	1070	14670	56.71
FACT	EQ	22-Apr-2022	137.50	136.00	138.55	134.40	134.70	135.10	136.44	202564	276.39	2789	70625	34.87
FAIRCHEMOR	EQ	22-Apr-2022	1676.25	1689.00	1692.00	1630.00	1632.00	1642.70	1662.69	23384	388.80	4799	15210	65.04
FCL	EQ	22-Apr-2022	218.80	218.75	227.00	216.55	222.60	222.50	222.25	1231552	2737.07	11498	328783	26.70
FCONSUMER	EQ	22-Apr-2022	5.00	5.05	5.10	4.85	4.90	4.90	4.92	21967458	1081.81	6310	5315806	24.20
FCSSOFT	EQ	22-Apr-2022	3.65	3.65	3.70	3.60	3.65	3.65	3.66	5254310	192.46	5012	3239215	61.65
FDC	EQ	22-Apr-2022	283.55	283.70	286.55	281.60	283.50	282.65	283.94	70394	199.88	4667	33062	46.97
FEDERALBNK	EQ	22-Apr-2022	96.60	96.50	96.70	95.40	95.80	95.75	96.14	11899685	11440.66	42247	4421117	37.15
FEL	EQ	22-Apr-2022	6.50	6.45	6.45	6.00	6.35	6.30	6.31	1327855	83.76	1667	942707	70.99
FELDVR	BE	22-Apr-2022	13.45	14.10	14.10	13.45	14.10	14.10	14.10	86792	12.24	182	-	-
FELIX	SM	22-Apr-2022	13.55	14.10	14.20	14.10	14.20	14.20	14.17	12000	1.70	3	12000	100.00
FIBERWEB	EQ	22-Apr-2022	47.85	47.55	48.90	46.80	47.00	47.20	47.93	131551	63.05	1658	67953	51.66
FIEMIND	EQ	22-Apr-2022	924.15	919.90	994.90	919.75	950.00	964.55	955.35	78714	751.99	4848	25248	32.08
FILATEX	EQ	22-Apr-2022	123.80	123.40	124.70	121.05	122.60	122.05	122.61	362859	444.89	5512	183345	50.53
FINCABLES	EQ	22-Apr-2022	416.35	416.35	418.70	403.30	408.00	408.55	412.01	168248	693.20	7271	81733	48.58
FINEORG	EQ	22-Apr-2022	4532.90	4503.05	4615.95	4480.00	4507.05	4521.05	4514.63	54152	2444.76	5259	42392	78.28
FINOPB	EQ	22-Apr-2022	313.20	312.80	318.00	309.05	317.20	316.20	314.80	83250	262.07	3149	39253	47.15
FINPIPE	EQ	22-Apr-2022	162.40	162.40	165.40	160.70	162.90	161.95	163.94	778153	1275.71	8199	559892	71.95
FLEXITUFF	BE	22-Apr-2022	33.50	34.95	34.95	31.90	33.70	32.70	32.99	8268	2.73	70	-	-
FLFL	EQ	22-Apr-2022	41.05	38.50	38.90	36.00	37.00	36.80	37.61	1269754	477.52	7715	599791	47.24
FLUOROCHEM	BE	22-Apr-2022	2895.90	2899.00	2955.00	2850.00	2899.95	2878.20	2931.31	48088	1409.61	1666	-	-
FMGOETZE	EQ	22-Apr-2022	272.50	273.85	273.85	270.25	270.25	270.75	271.08	22669	61.45	466	16131	71.16
FMNL	EQ	22-Apr-2022	8.60	8.50	8.50	8.10	8.25	8.25	8.32	202737	16.87	470	136225	67.19
FOCE	SM	22-Apr-2022	235.00	250.00	250.00	215.00	246.00	246.00	238.44	10200	24.32	17	7200	70.59
FOCUS	BE	22-Apr-2022	93.60	95.00	97.90	94.00	97.90	94.05	94.12	4188	3.94	47	-	-
FOODSIN	EQ	22-Apr-2022	86.15	86.00	89.75	85.05	85.85	85.65	87.72	69910	61.33	1485	36330	51.97
FORCEMOT	EQ	22-Apr-2022	1124.55	1114.00	1166.70	1109.80	1125.00	1129.10	1133.56	16494	186.97	2266	6634	40.22
FORTIS	EQ	22-Apr-2022	278.80	278.00	279.90	273.00	277.20	274.40	276.53	808754	2236.46	31578	528593	65.36
FOSECOIND	EQ	22-Apr-2022	1500.85	1481.05	1519.25	1471.00	1480.00	1490.10	1497.22	1170	17.52	267	924	78.97
FRETAIL	EQ	22-Apr-2022	30.45	29.90	30.00	28.95	29.40	29.30	29.45	3069886	904.10	10399	1816329	59.17
FSC	EQ	22-Apr-2022	49.35	47.50	47.95	46.00	46.80	46.65	46.89	280443	131.49	2836	166904	59.51
FSL	EQ	22-Apr-2022	128.90	128.05	131.50	127.40	128.15	128.00	129.18	2666791	3444.85	18816	844540	31.67
GABRIEL	EQ	22-Apr-2022	121.45	120.00	124.85	119.65	121.55	121.15	122.19	225648	275.73	4687	95938	42.52
GAEL	EQ	22-Apr-2022	348.60	345.50	375.90	337.35	359.00	361.70	361.34	2908916	10510.96	70925	571956	19.66
GAIL	EQ	22-Apr-2022	164.00	163.00	165.70	162.40	164.40	164.20	164.44	7227533	11884.89	47266	3082762	42.65
GAL	EQ	22-Apr-2022	4.80	4.75	4.95	4.65	4.75	4.70	4.84	814939	39.41	926	564971	69.33
GALAXYSURF	EQ	22-Apr-2022	2970.50	2978.90	3025.00	2962.35	2985.50	2984.85	2996.85	16750	501.97	3535	6834	40.80
GALLANTT	EQ	22-Apr-2022	69.05	69.10	71.40	69.10	70.55	70.25	70.60	60686	42.84	1024	35845	59.07
GALLISPAT	EQ	22-Apr-2022	53.60	53.70	56.25	52.05	55.00	55.05	54.38	187064	101.73	1366	113728	60.80
GANDHITUBE	EQ	22-Apr-2022	413.90	412.00	420.00	405.10	406.10	408.05	414.29	7391	30.62	726	4097	55.43
GANECOS	EQ	22-Apr-2022	724.60	724.00	737.80	717.95	732.80	725.20	726.79	46984	341.47	2831	34863	74.20
GANESHBE	EQ	22-Apr-2022	131.05	129.00	134.95	128.00	128.75	129.40	131.79	440044	579.93	6362	209080	47.51
GANESHHOUC	EQ	22-Apr-2022	303.95	299.00	308.50	297.90	302.65	302.80	303.87	82445	250.52	1328	56964	69.09
GANGAFORGE	EQ	22-Apr-2022	7.80	7.85	7.90	7.65	7.80	7.75	7.76	236312	18.34	858	163587	69.23
GANGESSECU	EQ	22-Apr-2022	141.50	142.10	142.10	135.10	136.55	136.75	138.56	10264	14.22	438	5740	55.92
GARFIBRES	EQ	22-Apr-2022	3129.60	3083.00	3154.90	3032.65	3035.00	3066.20	3101.23	11228	348.21	4639	5825	51.88
GATEWAY	EQ	22-Apr-2022	82.40	82.65	82.65	80.05	81.50	81.45	81.42	483759	393.89	3574	296494	61.29
GATI	EQ	22-Apr-2022	192.10	191.00	192.40	183.50	185.95	186.05	187.69	2061006	3868.21	24544	548342	26.61
GAYAPROJ	EQ	22-Apr-2022	23.95	23.90	24.30	22.90	23.25	23.10	23.52	608475	143.10	1899	418303	68.75
GEECEE	EQ	22-Apr-2022	168.35	168.40	171.50	166.05	166.40	167.45	168.82	54909	92.70	2839	21329	38.84
GEEKAYWIRE	EQ	22-Apr-2022	68.75	69.65	69.65	67.10	67.20	67.55	68.25	4062	2.77	127	2116	52.09
GENCON	EQ	22-Apr-2022	34.00	34.85	34.85	33.90	34.40	34.05	34.39	20045	6.89	343	10547	52.62
GENESYS	BE	22-Apr-2022	593.25	593.25	595.60	563.60	573.80	567.75	578.54	34588	200.11	336	-	-
GENUSPAPER	EQ	22-Apr-2022	23.90	23.90	25.05	23.05	25.05	25.00	24.65	5876432	1448.48	8124	2896161	49.28
GENUSPOWER	EQ	22-Apr-2022	105.15	104.00	107.80	100.60	101.90	101.80	103.79	2108093	2187.95	23511	1171603	55.58
GEOJITFSL	EQ	22-Apr-2022	69.25	68.85	70.35	68.00	69.45	69.45	69.52	611800	425.34	6249	153025	25.01
GEPIL	EQ	22-Apr-2022	179.25	178.45	190.40	176.15	184.50	183.85	184.76	1028103	1899.54	15178	253457	24.65
GESHIP	EQ	22-Apr-2022	395.30	391.70	424.35	388.90	412.00	412.70	415.19	2119141	8798.40	48295	475509	22.44
GET&D	EQ	22-Apr-2022	121.95	121.60	126.45	118.65	125.35	125.05	124.32	304127	378.10	4115	175135	57.59
GFLLIMITED	EQ	22-Apr-2022	74.45	73.90	76.00	73.60	74.70	74.75	75.57	95161	71.91	1666	53868	56.61
GHCL	EQ	22-Apr-2022	578.45	584.95	593.00	572.60	580.00	579.35	583.46	400144	2334.68	13892	125854	31.45
GICHSGFIN	EQ	22-Apr-2022	146.40	146.80	148.80	144.75	146.75	146.20	146.48	94932	139.06	1890	32962	34.72
GICL	SM	22-Apr-2022	26.80	25.50	25.50	25.50	25.50	25.50	25.50	22500	5.74	3	22500	100.00
GICRE	EQ	22-Apr-2022	122.50	121.80	123.40	120.70	121.40	122.00	122.07	121413	148.21	2930	48877	40.26
GILLANDERS	EQ	22-Apr-2022	88.25	90.05	92.40	87.00	91.00	90.20	90.78	26593	24.14	407	18004	67.70
GILLETTE	EQ	22-Apr-2022	5191.50	5181.15	5189.95	5140.90	5152.00	5173.60	5160.53	1827	94.28	567	1274	69.73
GINNIFILA	EQ	22-Apr-2022	54.40	54.40	54.40	52.50	53.20	53.15	53.35	221576	118.21	3571	104171	47.01
GIPCL	EQ	22-Apr-2022	102.90	102.50	103.85	98.35	99.00	98.85	100.74	1502501	1513.59	11639	641302	42.68
GKWLIMITED	EQ	22-Apr-2022	655.70	665.45	685.10	654.05	657.00	666.65	667.52	2772	18.50	136	2196	79.22
GLAND	EQ	22-Apr-2022	3448.70	3429.85	3429.85	3319.00	3345.00	3339.30	3346.30	333630	11164.27	31516	161228	48.33
GLAXO	EQ	22-Apr-2022	1621.30	1628.00	1636.25	1590.00	1594.00	1599.50	1607.69	27172	436.84	4979	15856	58.35
GLENMARK	EQ	22-Apr-2022	453.60	453.60	456.10	442.20	443.40	443.55	448.25	595459	2669.16	12407	233743	39.25
GLOBAL	EQ	22-Apr-2022	72.70	70.20	75.00	70.20	72.65	72.90	73.66	5778	4.26	133	3550	61.44
GLOBALVECT	EQ	22-Apr-2022	54.15	54.80	56.25	53.20	55.75	55.60	55.22	23182	12.80	262	15366	66.28
GLOBE	EQ	22-Apr-2022	7.95	8.00	8.60	7.80	7.95	7.95	8.04	1430880	114.97	2182	585139	40.89
GLOBUSSPR	EQ	22-Apr-2022	1421.80	1410.00	1428.80	1400.00	1410.20	1405.60	1409.69	74790	1054.30	5112	39906	53.36
GLS	EQ	22-Apr-2022	488.35	488.35	509.00	485.15	495.40	498.65	498.49	161725	806.19	7019	74726	46.21
GMBREW	EQ	22-Apr-2022	656.05	658.95	667.00	646.35	653.85	653.50	660.13	42041	277.52	2759	10516	25.01
GMDCLTD	EQ	22-Apr-2022	203.65	203.00	207.00	200.00	202.60	201.35	202.52	2673977	5415.39	28097	719378	26.90
GMMPFAUDLR	EQ	22-Apr-2022	4731.55	4744.20	4875.00	4710.60	4745.00	4742.00	4819.95	23765	1145.46	6763	9864	41.51
GMRINFRA	EQ	22-Apr-2022	38.00	37.95	38.50	37.45	37.60	37.50	38.00	9196414	3494.91	21655	4518489	49.13
GMRP&UI	EQ	22-Apr-2022	31.05	30.80	32.60	30.35	32.60	32.60	32.12	846020	271.74	2389	738451	87.29
GNA	EQ	22-Apr-2022	565.60	558.00	571.95	556.55	567.00	566.60	564.47	43851	247.53	2534	24929	56.85
GNFC	EQ	22-Apr-2022	878.10	877.05	887.40	845.00	853.15	848.45	869.06	1405387	12213.64	31777	246400	17.53
GOACARBON	EQ	22-Apr-2022	592.55	590.00	614.85	575.00	579.90	580.75	596.67	395689	2360.96	12361	138824	35.08
GOCLCORP	EQ	22-Apr-2022	306.00	303.00	314.25	291.35	296.10	297.60	302.78	36930	111.82	1879	10851	29.38
GOCOLORS	EQ	22-Apr-2022	1032.30	1045.00	1050.00	1030.45	1036.00	1041.35	1042.80	26650	277.91	4701	8734	32.77
GODFRYPHLP	EQ	22-Apr-2022	1306.35	1300.00	1317.45	1243.65	1265.00	1257.30	1283.26	109723	1408.03	8131	36047	32.85
GODHA	BE	22-Apr-2022	27.70	26.35	26.35	26.35	26.35	26.35	26.35	164799	43.42	827	-	-
GODREJAGRO	EQ	22-Apr-2022	498.40	502.95	521.00	491.20	493.35	494.90	501.78	284336	1426.75	18795	101339	35.64
GODREJCP	EQ	22-Apr-2022	798.00	794.90	805.35	788.15	795.15	797.05	796.53	453216	3610.01	21685	207018	45.68
GODREJIND	EQ	22-Apr-2022	502.10	492.00	503.10	491.15	495.50	495.90	499.35	117488	586.67	4770	63804	54.31
GODREJPROP	EQ	22-Apr-2022	1593.90	1580.00	1599.50	1565.05	1574.00	1574.40	1582.97	341043	5398.62	17802	119960	35.17
GOENKA	BZ	22-Apr-2022	3.10	3.15	3.15	2.95	3.05	3.00	2.99	315295	9.43	416	-	-
GOKEX	EQ	22-Apr-2022	370.95	370.95	376.00	365.30	368.70	368.70	370.79	163498	606.24	8216	61844	37.83
GOKUL	EQ	22-Apr-2022	40.95	40.55	41.45	40.30	40.65	40.60	40.97	165120	67.65	1680	94243	57.08
GOKULAGRO	BE	22-Apr-2022	93.00	93.50	97.65	91.25	97.65	97.65	96.68	112732	108.99	1196	-	-
GOLDBEES	EQ	22-Apr-2022	45.21	45.84	45.84	45.08	45.38	45.33	45.39	2997378	1360.53	12088	1142912	38.13
GOLDENTOBC	EQ	22-Apr-2022	108.75	110.95	130.50	107.00	130.50	130.50	126.77	135216	171.42	1370	65941	48.77
GOLDIAM	EQ	22-Apr-2022	152.10	150.20	153.45	149.00	151.70	151.25	150.87	133590	201.55	4343	67055	50.19
GOLDSHARE	EQ	22-Apr-2022	45.10	45.65	45.65	45.20	45.50	45.35	45.31	43435	19.68	281	22173	51.05
GOLDTECH	EQ	22-Apr-2022	75.70	75.00	75.00	72.55	73.30	73.10	73.39	37599	27.59	485	24744	65.81
GOODLUCK	EQ	22-Apr-2022	314.10	313.45	313.65	307.00	311.00	310.35	311.65	20808	64.85	641	13627	65.49
GOODYEAR	EQ	22-Apr-2022	910.20	909.90	919.00	907.00	912.10	912.75	915.47	11764	107.70	748	6390	54.32
GPIL	EQ	22-Apr-2022	445.35	445.00	473.00	441.60	468.00	466.80	462.68	634984	2937.95	13922	218853	34.47
GPPL	EQ	22-Apr-2022	84.30	85.65	85.75	82.25	83.00	82.75	83.86	2034531	1706.20	13541	851340	41.84
GPTINFRA	EQ	22-Apr-2022	86.60	86.00	88.00	84.15	86.00	85.60	85.99	34678	29.82	857	22038	63.55
GRANULES	EQ	22-Apr-2022	291.70	291.20	297.95	287.60	293.10	293.25	294.63	1275499	3758.04	16852	358059	28.07
GRAPHITE	EQ	22-Apr-2022	557.05	556.00	559.65	545.75	550.65	551.35	552.58	583328	3223.38	12621	144976	24.85
GRASIM	EQ	22-Apr-2022	1764.25	1748.00	1754.00	1710.00	1718.00	1716.85	1730.52	896489	15513.96	63321	507347	56.59
GRAUWEIL	EQ	22-Apr-2022	63.45	64.90	65.45	62.00	63.55	63.45	64.23	514781	330.64	3475	293129	56.94
GRAVITA	BE	22-Apr-2022	298.05	299.90	312.95	295.00	312.95	312.95	309.67	72901	225.75	1140	-	-
GREAVESCOT	EQ	22-Apr-2022	194.55	193.25	194.75	188.00	189.40	188.85	191.53	1264429	2421.75	13273	425019	33.61
GREENLAM	EQ	22-Apr-2022	385.85	385.05	391.55	377.00	380.00	381.85	382.28	23235	88.82	2824	12037	51.81
GREENPANEL	EQ	22-Apr-2022	584.75	580.05	611.00	578.05	596.00	593.95	597.29	351563	2099.84	14266	140217	39.88
GREENPLY	EQ	22-Apr-2022	213.60	212.50	216.00	210.35	212.60	212.35	213.83	136593	292.08	3325	43312	31.71
GREENPOWER	EQ	22-Apr-2022	12.20	12.05	12.20	11.90	12.20	12.05	12.05	4239478	510.67	11293	2913842	68.73
GRINDWELL	EQ	22-Apr-2022	1736.65	1720.00	1751.00	1712.75	1743.00	1739.90	1741.56	17666	307.66	2932	7599	43.01
GRINFRA	EQ	22-Apr-2022	1587.15	1579.95	1580.00	1546.00	1561.75	1557.60	1566.07	5897	92.35	1312	3081	52.25
GROBTEA	EQ	22-Apr-2022	1067.05	1051.00	1079.00	1051.00	1056.00	1058.40	1067.16	304	3.24	64	242	79.61
GRPLTD	EQ	22-Apr-2022	1460.80	1487.90	1487.90	1434.95	1460.00	1449.90	1454.42	938	13.64	249	465	49.57
GRSE	EQ	22-Apr-2022	310.45	308.80	333.00	306.05	318.00	317.85	323.26	3562394	11515.77	64966	548481	15.40
GRWRHITECH	EQ	22-Apr-2022	746.65	742.00	774.75	735.00	748.75	753.40	757.42	16188	122.61	1420	10386	64.16
GSCLCEMENT	EQ	22-Apr-2022	46.15	45.25	47.20	45.00	45.50	45.45	46.03	152766	70.31	1486	60222	39.42
GSFC	EQ	22-Apr-2022	175.35	174.45	176.00	170.55	172.00	172.00	172.76	2213769	3824.55	13310	958650	43.30
GSPL	EQ	22-Apr-2022	278.70	277.00	277.00	268.00	269.95	270.60	272.95	565328	1543.06	10603	270590	47.86
GSS	EQ	22-Apr-2022	154.60	152.85	157.00	146.25	147.25	147.75	152.09	120932	183.92	1835	57356	47.43
GTL	EQ	22-Apr-2022	10.80	10.80	11.45	10.60	11.20	11.20	11.11	2470347	274.47	3027	1388880	56.22
GTLINFRA	EQ	22-Apr-2022	1.55	1.55	1.60	1.50	1.55	1.55	1.54	77101268	1189.73	16567	34942639	45.32
GTPL	EQ	22-Apr-2022	200.55	199.50	201.60	195.25	198.00	198.25	199.39	53129	105.94	1314	26311	49.52
GUFICBIO	EQ	22-Apr-2022	276.10	275.40	276.40	270.20	272.50	272.70	273.00	342399	934.73	14982	121926	35.61
GUJALKALI	EQ	22-Apr-2022	975.55	967.10	979.70	945.15	963.00	960.85	960.67	865371	8313.36	29277	155237	17.94
GUJAPOLLO	EQ	22-Apr-2022	232.40	229.90	231.00	222.50	223.00	223.55	225.36	19946	44.95	611	9975	50.01
GUJGASLTD	EQ	22-Apr-2022	521.45	518.00	531.70	513.25	515.25	515.05	520.11	843392	4386.53	22111	302472	35.86
GUJRAFFIA	BE	22-Apr-2022	37.45	36.40	38.55	36.40	37.10	37.85	37.63	4341	1.63	45	-	-
GULFOILLUB	EQ	22-Apr-2022	444.00	444.00	450.00	440.10	444.00	444.10	446.48	63599	283.96	3717	37912	59.61
GULFPETRO	EQ	22-Apr-2022	56.70	56.55	59.40	55.00	56.15	56.30	56.96	427198	243.33	5149	164643	38.54
GULPOLY	EQ	22-Apr-2022	347.55	357.55	363.90	351.05	357.00	356.35	357.52	167698	599.56	4793	83905	50.03
HAL	EQ	22-Apr-2022	1676.90	1668.00	1735.85	1662.15	1681.95	1678.55	1705.94	972515	16590.54	37367	253649	26.08
HAPPSTMNDS	EQ	22-Apr-2022	1027.95	1023.80	1035.40	1010.00	1027.20	1023.70	1024.96	166348	1705.00	12735	62718	37.70
HARDWYN	EQ	22-Apr-2022	168.05	176.45	176.45	169.70	176.45	176.45	176.08	40619	71.52	451	23981	59.04
HARIOMPIPE	BE	22-Apr-2022	221.70	210.65	216.95	210.65	210.65	211.35	212.68	765352	1627.75	8196	-	-
HARRMALAYA	EQ	22-Apr-2022	178.20	176.70	184.95	176.70	177.30	177.15	181.01	190420	344.68	5976	72089	37.86
HATHWAY	EQ	22-Apr-2022	20.55	20.35	21.80	20.15	21.40	21.55	21.21	12875400	2731.51	13151	5797574	45.03
HATSUN	EQ	22-Apr-2022	1103.45	1103.45	1123.50	1099.00	1100.00	1102.65	1113.51	30087	335.02	5001	15249	50.68
HAVELLS	EQ	22-Apr-2022	1320.75	1319.00	1330.00	1307.80	1320.00	1316.30	1318.17	514639	6783.84	22972	273504	53.14
HAVISHA	BE	22-Apr-2022	2.95	2.90	3.05	2.85	3.05	3.00	2.96	77572	2.30	180	-	-
HBANKETF	EQ	22-Apr-2022	367.46	367.98	367.98	360.50	360.50	360.66	362.42	4658	16.88	139	4408	94.63
HBLPOWER	EQ	22-Apr-2022	72.60	72.00	75.40	71.50	74.10	74.70	74.05	14639085	10840.28	48530	3232938	22.08
HBSL	EQ	22-Apr-2022	76.05	76.90	76.90	68.45	69.35	69.25	71.79	273393	196.27	4703	135079	49.41
HCC	EQ	22-Apr-2022	17.00	16.80	18.30	16.70	18.00	18.05	17.73	21531108	3817.51	15906	8459314	39.29
HCG	EQ	22-Apr-2022	292.40	290.25	294.55	287.05	291.00	290.20	291.31	37591	109.51	1053	22881	60.87
HCL-INSYS	EQ	22-Apr-2022	19.20	19.50	19.55	19.05	19.25	19.20	19.28	358100	69.06	2026	230573	64.39
HCLTECH	EQ	22-Apr-2022	1099.20	1086.60	1134.95	1081.10	1102.50	1102.05	1113.66	9567571	106550.40	236066	3832354	40.06
HDFC	EQ	22-Apr-2022	2230.65	2190.05	2242.30	2186.00	2202.70	2206.40	2216.23	4840122	107268.39	152314	3033981	62.68
HDFC	W3	22-Apr-2022	509.70	495.00	514.55	490.00	509.00	507.00	503.73	49200	247.84	61	42600	86.59
HDFCAMC	EQ	22-Apr-2022	2092.75	2093.95	2093.95	2041.00	2044.00	2046.55	2060.79	316393	6520.19	32406	174925	55.29
HDFCBANK	EQ	22-Apr-2022	1374.35	1360.00	1375.35	1349.15	1353.35	1355.60	1360.90	10329574	140575.09	317119	5312415	51.43
HDFCLIFE	EQ	22-Apr-2022	570.95	568.90	568.90	552.00	554.50	554.05	557.40	2703271	15068.06	64225	1206977	44.65
HDFCMFGETF	EQ	22-Apr-2022	46.43	46.68	46.75	46.45	46.54	46.53	46.70	716033	334.39	782	633867	88.52
HDFCNIFETF	EQ	22-Apr-2022	185.93	186.30	187.00	183.75	184.38	184.28	184.79	24225	44.76	266	16200	66.87
HDFCSENETF	EQ	22-Apr-2022	622.00	624.33	624.33	613.01	618.80	618.14	618.15	5188	32.07	162	3826	73.75
HDIL	BZ	22-Apr-2022	7.05	6.75	7.20	6.75	7.05	7.05	7.02	523110	36.73	1540	-	-
HEALTHY	EQ	22-Apr-2022	8.67	8.81	8.81	8.45	8.57	8.54	8.60	18241	1.57	350	10325	56.60
HECPROJECT	EQ	22-Apr-2022	33.05	33.75	33.75	32.15	32.70	33.15	33.05	287	0.09	19	265	92.33
HEG	EQ	22-Apr-2022	1353.70	1341.95	1354.40	1325.20	1330.05	1334.25	1338.25	122064	1633.52	7715	35211	28.85
HEIDELBERG	EQ	22-Apr-2022	204.80	205.70	207.00	203.25	205.15	206.15	205.76	121048	249.06	3280	64282	53.10
HEMIPROP	EQ	22-Apr-2022	121.35	120.85	122.70	115.25	118.65	118.90	120.12	611437	734.47	5423	278041	45.47
HERANBA	EQ	22-Apr-2022	644.00	640.10	670.00	640.00	652.00	654.55	658.39	228104	1501.81	9461	76102	33.36
HERCULES	EQ	22-Apr-2022	164.15	163.10	169.45	161.00	162.50	162.85	165.46	196752	325.54	3952	96747	49.17
HERITGFOOD	EQ	22-Apr-2022	344.55	343.00	354.00	340.20	344.95	344.85	346.40	385333	1334.81	16164	209968	54.49
HEROMOTOCO	EQ	22-Apr-2022	2317.65	2295.00	2305.00	2273.65	2295.00	2294.25	2293.48	598737	13731.90	41837	303777	50.74
HESTERBIO	EQ	22-Apr-2022	2728.00	2715.05	2818.55	2560.00	2590.00	2603.00	2667.21	32711	872.47	5262	17417	53.25
HEXATRADEX	EQ	22-Apr-2022	224.25	225.90	227.00	217.25	224.90	223.50	223.22	50045	111.71	417	41395	82.72
HFCL	EQ	22-Apr-2022	77.30	77.00	78.95	76.60	77.30	77.25	77.76	6876040	5347.01	23098	1854706	26.97
HGINFRA	EQ	22-Apr-2022	664.30	655.00	674.00	645.25	649.00	648.00	656.84	346492	2275.89	14187	92264	26.63
HGS	EQ	22-Apr-2022	1089.95	1085.90	1097.90	1080.00	1088.00	1085.20	1087.43	30950	336.56	3863	16555	53.49
HIKAL	EQ	22-Apr-2022	420.65	410.00	427.00	409.75	416.55	417.65	421.09	52274	220.12	2820	29426	56.29
HIL	EQ	22-Apr-2022	4107.40	4107.40	4139.25	3995.00	4004.00	4004.10	4036.92	10697	431.83	1892	7264	67.91
HILTON	BE	22-Apr-2022	38.85	38.70	39.85	36.95	38.50	37.60	37.67	34461	12.98	187	-	-
HIMATSEIDE	EQ	22-Apr-2022	158.80	157.20	160.60	156.35	157.55	156.85	158.62	272839	432.77	5082	111505	40.87
HINDALCO	EQ	22-Apr-2022	540.25	529.00	529.85	513.30	514.05	514.15	518.72	23871439	123826.02	365161	14296275	59.89
HINDCOMPOS	EQ	22-Apr-2022	311.05	303.70	318.00	303.70	310.00	308.90	312.21	4827	15.07	444	2567	53.18
HINDCON	EQ	22-Apr-2022	71.25	71.60	71.60	70.10	70.50	70.65	70.72	6786	4.80	126	5513	81.24
HINDCOPPER	EQ	22-Apr-2022	121.80	121.00	121.00	116.60	116.95	117.00	118.48	5770643	6837.32	31508	2556284	44.30
HINDMOTORS	EQ	22-Apr-2022	12.15	12.10	12.40	11.85	12.15	11.90	12.09	438602	53.05	1186	348478	79.45
HINDNATGLS	BE	22-Apr-2022	17.40	18.25	18.25	17.80	18.25	18.25	18.24	346627	63.21	438	-	-
HINDOILEXP	EQ	22-Apr-2022	188.30	186.85	189.95	180.90	183.50	183.35	185.75	566570	1052.43	7302	271369	47.90
HINDPETRO	EQ	22-Apr-2022	300.95	300.95	303.20	297.50	298.20	298.65	299.74	2285065	6849.26	25298	1042618	45.63
HINDUNILVR	EQ	22-Apr-2022	2197.95	2182.00	2189.00	2120.00	2132.00	2126.95	2152.13	3520828	75772.92	84015	2780437	78.97
HINDZINC	EQ	22-Apr-2022	349.80	349.40	353.90	341.55	344.30	345.35	348.22	1924985	6703.20	36135	505224	26.25
HIRECT	EQ	22-Apr-2022	219.80	220.00	230.00	202.50	221.90	219.70	223.09	48600	108.42	1384	24114	49.62
HISARMETAL	EQ	22-Apr-2022	131.45	132.60	133.80	130.20	133.00	132.80	132.53	12872	17.06	841	6007	46.67
HITECH	EQ	22-Apr-2022	618.05	615.40	645.00	610.40	626.50	632.70	631.49	89735	566.67	4315	36915	41.14
HITECHCORP	EQ	22-Apr-2022	277.35	273.00	285.30	273.00	275.00	275.60	277.86	8632	23.99	400	5840	67.66
HITECHGEAR	EQ	22-Apr-2022	228.10	224.25	227.00	223.10	225.25	225.80	225.26	3340	7.52	145	2513	75.24
HLEGLAS	EQ	22-Apr-2022	5232.35	5232.00	5334.55	5155.75	5160.00	5192.15	5222.08	11300	590.10	3313	4953	43.83
HLVLTD	EQ	22-Apr-2022	10.70	10.55	10.95	10.50	10.55	10.55	10.64	356395	37.91	698	178587	50.11
HMT	BZ	22-Apr-2022	28.45	29.00	29.00	27.60	27.60	27.70	27.85	9912	2.76	67	-	-
HMVL	EQ	22-Apr-2022	70.65	70.65	71.65	70.15	70.15	70.65	71.13	65519	46.60	809	42899	65.48
HNDFDS	EQ	22-Apr-2022	1875.90	1875.90	1880.00	1840.00	1852.00	1849.45	1853.10	6406	118.71	1452	4116	64.25
HNGSNGBEES	EQ	22-Apr-2022	308.34	311.98	311.98	306.00	306.96	306.97	307.42	1791	5.51	140	1147	64.04
HOMEFIRST	EQ	22-Apr-2022	753.90	762.00	768.90	749.50	759.20	758.20	758.86	20078	152.36	2633	5890	29.34
HONAUT	EQ	22-Apr-2022	40719.55	40625.35	41157.25	40370.10	40450.00	40888.00	40900.92	4350	1779.19	2151	2695	61.95
HONDAPOWER	EQ	22-Apr-2022	1286.75	1293.20	1394.00	1272.65	1370.00	1376.70	1348.58	37269	502.60	4381	20463	54.91
HOTELRUGBY	BE	22-Apr-2022	4.45	4.25	4.40	4.25	4.40	4.40	4.39	1100	0.05	3	-	-
HOVS	EQ	22-Apr-2022	71.00	72.00	74.55	66.15	67.85	67.95	70.10	208854	146.42	2166	118741	56.85
HPAL	EQ	22-Apr-2022	412.60	408.05	423.75	407.00	409.15	408.75	413.93	74574	308.69	6626	33258	44.60
HPL	EQ	22-Apr-2022	73.15	72.85	75.15	72.00	72.65	72.50	73.51	248461	182.64	3978	130178	52.39
HSCL	EQ	22-Apr-2022	76.50	75.90	79.10	75.50	76.50	76.15	77.13	6253259	4823.14	27137	1431057	22.88
HSIL	EQ	22-Apr-2022	338.85	336.00	354.00	334.45	347.20	347.85	346.46	416350	1442.47	14549	114976	27.62
HTMEDIA	EQ	22-Apr-2022	32.10	32.10	33.25	31.50	31.80	31.80	32.41	814576	264.04	2954	414787	50.92
HUBTOWN	EQ	22-Apr-2022	62.70	65.80	65.80	64.10	65.80	65.80	65.75	182340	119.89	447	127662	70.01
HUDCO	EQ	22-Apr-2022	36.90	36.45	36.95	36.25	36.50	36.50	36.69	1716339	629.79	5332	548846	31.98
HUDCO	N2	22-Apr-2022	1167.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	200	2.32	2	200	100.00
HUDCO	N4	22-Apr-2022	1069.79	1069.50	1069.50	1031.11	1035.00	1035.00	1031.92	1204	12.42	7	1004	83.39
HUDCO	N5	22-Apr-2022	1140.10	1126.00	1126.00	1125.01	1125.01	1125.01	1125.41	1000	11.25	2	1000	100.00
HUDCO	N8	22-Apr-2022	1211.00	1234.00	1234.99	1234.00	1234.99	1234.49	1234.50	2	0.02	2	1	50.00
HUDCO	N9	22-Apr-2022	1207.50	1207.50	1207.50	1203.50	1203.50	1203.54	1204.42	642	7.73	28	630	98.13
HUDCO	ND	22-Apr-2022	1264.99	1248.01	1248.01	1248.01	1248.01	1248.01	1248.01	10	0.12	1	10	100.00
HUDCO	NE	22-Apr-2022	1385.00	1385.00	1395.00	1374.00	1390.00	1390.00	1389.73	1312	18.23	16	1171	89.25
HUHTAMAKI	EQ	22-Apr-2022	181.10	180.80	185.40	177.80	181.45	181.50	182.10	109597	199.58	2171	64474	58.83
IBMFNIFTY	EQ	22-Apr-2022	179.48	182.50	182.75	171.35	172.32	175.56	174.52	7269	12.69	438	3199	44.01
IBREALEST	EQ	22-Apr-2022	98.55	98.10	99.30	94.70	95.85	95.25	96.91	9385044	9095.25	39692	4213791	44.90
IBUCCREDIT	N7	22-Apr-2022	972.00	975.00	975.00	974.95	975.00	974.99	975.00	90	0.88	3	90	100.00
IBUCCREDIT	NB	22-Apr-2022	908.00	909.00	909.01	908.00	909.00	909.00	908.79	135	1.23	11	135	100.00
IBUCCREDIT	ND	22-Apr-2022	915.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
IBULHSGFIN	EQ	22-Apr-2022	162.20	160.00	164.20	158.05	158.30	159.20	161.21	7015708	11310.13	38883	1701371	24.25
IBULHSGFIN	NA	22-Apr-2022	924.53	930.00	930.00	929.95	930.00	929.98	930.00	453	4.21	6	453	100.00
IBULHSGFIN	NE	22-Apr-2022	912.05	910.00	910.00	910.00	910.00	910.00	910.00	678	6.17	12	678	100.00
IBULHSGFIN	NT	22-Apr-2022	966.62	975.00	975.00	965.00		965.00	967.24	67	0.65	7	67	100.00
IBULHSGFIN	NU	22-Apr-2022	990.00	833.00	833.00	833.00	833.00	833.00	833.00	10	0.08	1	10	100.00
ICDSLTD	BE	22-Apr-2022	40.85	41.30	41.30	39.10	40.80	40.20	40.03	3332	1.33	49	-	-
ICEMAKE	BE	22-Apr-2022	109.60	109.85	115.05	107.90	113.50	113.65	113.07	65775	74.37	558	-	-
ICICI500	EQ	22-Apr-2022	25.00	25.35	25.35	24.66	24.80	24.79	24.87	40807	10.15	400	35871	87.90
ICICI5GSEC	EQ	22-Apr-2022	50.52	51.00	51.00	50.05	50.06	50.68	50.79	178	0.09	55	131	73.60
ICICIALPLV	EQ	22-Apr-2022	171.00	172.48	172.48	168.71	170.23	169.91	169.93	178927	304.05	400	177543	99.23
ICICIAUTO	EQ	22-Apr-2022	111.16	110.65	112.00	109.61	110.83	110.29	111.03	22938	25.47	147	20821	90.77
ICICIB22	EQ	22-Apr-2022	51.45	51.25	51.45	50.81	51.00	50.93	51.12	121323	62.02	1184	88585	73.02
ICICIBANK	EQ	22-Apr-2022	762.35	757.00	758.85	745.90	747.00	747.65	751.55	14411607	108310.60	242371	9329530	64.74
ICICIBANKN	EQ	22-Apr-2022	367.03	392.70	392.70	358.63	358.89	359.21	360.78	5095	18.38	248	3446	67.63
ICICIBANKP	EQ	22-Apr-2022	184.07	183.88	183.88	180.30	180.90	180.95	182.19	34049	62.03	132	13899	40.82
ICICICONSU	EQ	22-Apr-2022	71.25	70.99	71.49	70.41	70.81	70.85	70.90	591	0.42	35	494	83.59
ICICIFMCG	EQ	22-Apr-2022	383.57	382.11	385.99	381.30	382.90	382.90	382.96	1168	4.47	98	877	75.09
ICICIGI	EQ	22-Apr-2022	1401.00	1345.00	1350.00	1313.55	1320.00	1318.00	1328.31	2371544	31501.36	95927	1110267	46.82
ICICIGOLD	EQ	22-Apr-2022	46.46	47.08	47.08	46.35	46.57	46.54	46.65	840548	392.08	3310	809388	96.29
ICICILIQ	EQ	22-Apr-2022	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	47283	472.83	78	42535	89.96
ICICILOVOL	EQ	22-Apr-2022	137.77	133.02	139.76	131.56	135.90	136.66	136.92	109543	149.99	1144	82619	75.42
ICICIM150	EQ	22-Apr-2022	115.67	116.45	116.45	114.20	115.51	115.32	115.81	13772	15.95	471	7815	56.75
ICICIMCAP	EQ	22-Apr-2022	105.34	106.40	106.40	103.10	104.95	104.25	104.81	7201	7.55	244	2747	38.15
ICICINF100	EQ	22-Apr-2022	192.18	193.49	193.49	188.18	190.85	190.53	191.48	6655	12.74	379	3284	49.35
ICICINIFTY	EQ	22-Apr-2022	187.00	186.50	186.50	184.71	184.99	185.01	185.31	126594	234.60	4520	67309	53.17
ICICINV20	EQ	22-Apr-2022	96.49	100.88	100.88	89.10	95.39	95.26	95.77	64884	62.14	1097	39182	60.39
ICICINXT50	EQ	22-Apr-2022	44.27	46.70	46.70	43.90	44.10	44.10	44.18	22164	9.79	878	12706	57.33
ICICIPHARM	EQ	22-Apr-2022	87.05	87.66	87.66	85.39	85.99	85.88	86.35	22019	19.01	159	20527	93.22
ICICIPRULI	EQ	22-Apr-2022	532.55	531.00	532.75	519.20	524.00	524.10	526.68	1047660	5517.79	33968	524000	50.02
ICICISENSX	EQ	22-Apr-2022	629.97	632.00	632.00	616.01	624.76	624.85	625.68	5911	36.98	103	4246	71.83
ICICISILVE	EQ	22-Apr-2022	70.02	70.09	70.09	68.45	68.66	68.64	68.95	866882	597.74	1690	819732	94.56
ICICITECH	EQ	22-Apr-2022	332.56	334.98	334.98	330.70	331.78	331.70	332.11	33889	112.55	536	16200	47.80
ICIL	EQ	22-Apr-2022	170.95	170.95	172.85	169.70	169.80	169.80	170.56	176329	300.75	2959	109487	62.09
ICRA	EQ	22-Apr-2022	3991.95	4065.00	4373.95	4020.00	4200.25	4188.55	4110.86	15208	625.18	3458	9741	64.05
IDBI	EQ	22-Apr-2022	46.45	46.00	47.20	45.80	45.85	46.00	46.45	5472131	2541.61	11717	1560184	28.51
IDBIGOLD	EQ	22-Apr-2022	4843.90	4824.95	4869.10	4790.05	4800.00	4803.70	4815.58	137	6.60	38	118	86.13
IDEA	EQ	22-Apr-2022	10.00	9.90	10.15	9.90	9.95	9.95	9.99	65127833	6505.52	100418	20791590	31.92
IDFC	EQ	22-Apr-2022	59.60	59.10	59.90	58.05	58.10	58.35	59.16	7178872	4247.16	16499	1964614	27.37
IDFCFIRSTB	EQ	22-Apr-2022	40.85	40.60	40.90	39.95	40.10	40.05	40.47	19026852	7700.03	38473	6839181	35.94
IDFNIFTYET	EQ	22-Apr-2022	182.60	184.98	184.98	178.34	180.71	180.71	181.14	188	0.34	20	156	82.98
IEX	EQ	22-Apr-2022	234.20	232.60	235.15	229.05	230.80	230.20	232.59	4386634	10202.83	59015	1755702	40.02
IFBAGRO	EQ	22-Apr-2022	680.00	680.00	697.55	675.40	676.20	676.70	684.40	9131	62.49	605	4311	47.21
IFBIND	EQ	22-Apr-2022	948.25	945.50	972.75	936.75	953.10	956.40	950.82	17428	165.71	1902	7622	43.73
IFCI	EQ	22-Apr-2022	12.00	12.00	12.10	11.85	11.90	11.90	11.96	4231937	505.99	3950	1650859	39.01
IFCI	NH	22-Apr-2022	1054.00	1055.00	1059.99	1051.55	1051.55	1051.55	1054.87	737	7.77	22	732	99.32
IFCI	NI	22-Apr-2022	2041.00	2112.00	2112.00	2112.00	2112.00	2112.00	2112.00	25	0.53	1	25	100.00
IFCI	NL	22-Apr-2022	1030.00	1030.05	1040.00	1030.05	1040.00	1039.99	1036.50	285	2.95	7	285	100.00
IFCI	NM	22-Apr-2022	1950.00	1945.00	1949.00	1945.00	1949.00	1949.00	1947.00	20	0.39	2	20	100.00
IFGLEXPOR	EQ	22-Apr-2022	305.65	310.15	314.95	305.05	313.00	312.95	310.55	26837	83.34	1365	14220	52.99
IGARASHI	EQ	22-Apr-2022	368.40	364.00	366.25	361.05	363.15	363.05	364.03	25214	91.79	2232	9459	37.51
IGL	EQ	22-Apr-2022	380.45	379.85	382.75	376.15	376.30	376.70	379.62	1930047	7326.78	27416	912398	47.27
IGPL	EQ	22-Apr-2022	812.25	816.10	824.90	799.05	805.00	802.50	815.56	84015	685.19	4997	30781	36.64
IIFCL	N2	22-Apr-2022	1075.33	1074.80	1074.80	1074.80	1074.80	1074.80	1074.80	10	0.11	1	10	100.00
IIFCL	N4	22-Apr-2022	1362.00	1360.00	1361.00	1306.10	1350.00	1350.00	1340.65	1540	20.65	24	880	57.14
IIFL	EQ	22-Apr-2022	378.75	373.00	377.75	365.50	371.85	368.55	371.88	673527	2504.68	9329	282377	41.93
IIFL	N4	22-Apr-2022	1009.56	1012.00	1012.00	1008.00	1010.50	1010.50	1009.93	877	8.86	23	777	88.60
IIFL	N5	22-Apr-2022	1035.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	48	0.50	1	48	100.00
IIFL	N7	22-Apr-2022	1020.00	1021.50	1021.50	1021.00	1021.00	1021.00	1021.05	10	0.10	2	10	100.00
IIFL	NB	22-Apr-2022	1003.15	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	120	1.21	2	120	100.00
IIFL	NC	22-Apr-2022	1001.01	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	24	0.24	1	24	100.00
IIFL	NE	22-Apr-2022	973.01	972.05	978.00	972.05	977.00	977.00	975.43	346	3.37	6	326	94.22
IIFL	NF	22-Apr-2022	979.99	980.00	981.52	976.01	981.49	981.48	980.61	2594	25.44	27	2490	95.99
IIFL	NG	22-Apr-2022	1000.00	1000.00	1000.00	995.00	995.00	995.00	998.79	66	0.66	5	66	100.00
IIFL	NH	22-Apr-2022	1019.80	1019.00	1020.50	1019.00	1020.50	1020.50	1019.76	51	0.52	6	51	100.00
IIFL	NI	22-Apr-2022	1000.00	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	5	0.05	1	5	100.00
IIFL	NL	22-Apr-2022	945.00	947.50	947.50	945.00	947.50	947.50	946.26	463	4.38	10	463	100.00
IIFLSEC	EQ	22-Apr-2022	91.30	91.20	96.45	90.85	94.70	94.55	94.52	988016	933.90	8147	408775	41.37
IIFLWAM	EQ	22-Apr-2022	1780.05	1770.30	1810.80	1748.00	1750.00	1764.45	1784.68	26042	464.77	3392	14635	56.20
IIHFL	N4	22-Apr-2022	1002.00	1002.00	1007.00	997.00	1007.00	1007.00	1001.41	135	1.35	7	135	100.00
IIHFL	N5	22-Apr-2022	985.00	980.00	986.55	980.00	984.00	984.00	982.83	1272	12.50	29	1145	90.02
IIHFL	N6	22-Apr-2022	1000.00	991.00	992.00	991.00	992.00	992.00	991.09	11	0.11	2	11	100.00
IIHFL	N9	22-Apr-2022	926.00	945.00	945.00	936.00	944.00	944.00	942.70	820	7.73	7	820	100.00
IIHFL	NA	22-Apr-2022	992.25	952.00	952.00	952.00	952.00	952.00	952.00	100	0.95	1	100	100.00
IIHFL	NC	22-Apr-2022	905.11	905.61	920.00	905.60	906.25	906.25	916.68	283	2.59	6	273	96.47
IITL	BE	22-Apr-2022	128.10	128.00	128.00	121.70	121.70	121.70	122.46	11163	13.67	63	-	-
IL&FSENGG	BZ	22-Apr-2022	19.65	18.85	20.25	18.70	20.25	19.85	19.42	72131	14.01	226	-	-
IL&FSTRANS	BZ	22-Apr-2022	5.60	5.85	5.85	5.55	5.55	5.55	5.67	39539	2.24	53	-	-
IMAGICAA	EQ	22-Apr-2022	16.65	17.10	17.45	16.80	17.45	17.45	17.34	290059	50.31	478	215540	74.31
IMFA	EQ	22-Apr-2022	450.40	446.00	459.90	436.80	443.40	441.95	448.62	98834	443.39	5529	40439	40.92
IMPAL	EQ	22-Apr-2022	783.55	777.45	800.00	771.95	800.00	797.40	786.28	3158	24.83	353	1369	43.35
IMPEXFERRO	EQ	22-Apr-2022	3.30	3.45	3.45	3.45	3.45	3.45	3.45	2952	0.10	9	2952	100.00
INCREDIBLE	EQ	22-Apr-2022	25.05	25.90	25.90	24.50	25.40	25.00	25.06	13361	3.35	116	6067	45.41
INDBANK	EQ	22-Apr-2022	25.60	25.25	26.10	25.20	25.85	25.60	25.69	67074	17.23	623	36703	54.72
INDHOTEL	EQ	22-Apr-2022	244.20	242.70	249.90	240.00	241.50	240.90	244.41	4911841	12004.92	39871	1394612	28.39
INDIACEM	EQ	22-Apr-2022	214.60	212.30	214.20	208.60	209.00	209.35	211.60	1267897	2682.93	10404	411874	32.48
INDIAGLYCO	EQ	22-Apr-2022	1012.55	1005.00	1024.00	980.10	991.35	987.35	1000.01	114288	1142.90	7534	37823	33.09
INDIAMART	EQ	22-Apr-2022	4794.45	4779.75	4865.00	4740.05	4811.25	4823.20	4814.58	66419	3197.80	9327	13336	20.08
INDIANB	EQ	22-Apr-2022	166.00	165.00	165.90	160.15	162.70	161.60	163.68	844071	1381.59	7940	322035	38.15
INDIANCARD	EQ	22-Apr-2022	280.50	282.60	282.60	275.15	282.00	280.70	279.46	1941	5.42	71	1236	63.68
INDIANHUME	EQ	22-Apr-2022	195.70	195.90	197.00	193.00	193.20	194.25	194.39	12628	24.55	351	7504	59.42
INDIGO	EQ	22-Apr-2022	1938.45	1925.00	1945.00	1905.20	1913.00	1916.10	1926.92	448347	8639.30	20766	82113	18.31
INDIGOPNTS	EQ	22-Apr-2022	1578.25	1584.00	1585.10	1550.00	1562.00	1556.90	1560.26	37474	584.69	8239	14115	37.67
INDIGRID	IV	22-Apr-2022	150.22	150.89	152.95	149.90	152.10	152.01	151.46	169711	257.04	301	164112	96.70
INDIGRID	NB	22-Apr-2022	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	250	2.50	2	250	100.00
INDIGRID	NJ	22-Apr-2022	1029.89	1029.90	1029.90	1022.01	1029.00	1028.76	1023.46	1316	13.47	23	1311	99.62
INDLMETER	BE	22-Apr-2022	17.50	17.60	17.60	16.65	16.70	16.75	16.90	36212	6.12	177	-	-
INDNIPPON	EQ	22-Apr-2022	452.05	451.10	474.90	450.05	468.90	466.00	464.20	84095	390.37	2891	20055	23.85
INDOBORAX	EQ	22-Apr-2022	154.95	152.50	165.00	152.50	158.00	158.10	159.50	60231	96.07	1732	17366	28.83
INDOCO	EQ	22-Apr-2022	379.85	379.65	385.20	378.55	379.05	380.70	381.78	50265	191.90	4334	25164	50.06
INDORAMA	EQ	22-Apr-2022	76.45	76.05	79.00	75.50	77.40	77.90	77.15	300762	232.05	2881	143951	47.86
INDOSOLAR	BZ	22-Apr-2022	5.60	5.35	5.35	5.35	5.35	5.35	5.35	128673	6.88	521	-	-
INDOSTAR	EQ	22-Apr-2022	233.05	232.70	238.35	228.75	231.00	229.60	233.36	50325	117.44	1884	25731	51.13
INDOTECH	EQ	22-Apr-2022	220.65	224.90	230.90	221.00	222.00	222.80	225.26	10176	22.92	405	5264	51.73
INDOTHAI	EQ	22-Apr-2022	358.65	365.40	365.40	340.75	340.75	340.90	352.08	5770	20.32	224	4350	75.39
INDOWIND	EQ	22-Apr-2022	18.45	18.50	18.50	17.60	17.75	17.75	18.07	242603	43.84	1517	152370	62.81
INDRAMEDCO	EQ	22-Apr-2022	71.00	70.05	70.70	68.35	69.10	68.95	69.46	161613	112.26	3491	91593	56.67
INDSWFTLAB	EQ	22-Apr-2022	71.75	71.20	71.45	70.00	70.20	70.35	70.72	55402	39.18	1024	31048	56.04
INDSWFTLTD	EQ	22-Apr-2022	12.50	12.80	13.60	12.15	12.90	12.60	12.86	82286	10.58	246	50079	60.86
INDTERRAIN	EQ	22-Apr-2022	59.25	58.50	62.00	57.20	59.20	59.40	60.03	185768	111.52	2789	85145	45.83
INDUSINDBK	EQ	22-Apr-2022	989.25	980.00	988.00	957.10	960.50	959.85	970.69	1942893	18859.50	65280	547731	28.19
INDUSTOWER	EQ	22-Apr-2022	216.45	216.45	218.25	214.50	215.60	215.00	216.59	1780462	3856.33	20065	1137122	63.87
INEOSSTYRO	EQ	22-Apr-2022	848.05	839.90	864.10	832.10	863.55	856.25	849.41	423434	3596.71	13300	201550	47.60
INFIBEAM	EQ	22-Apr-2022	19.30	19.20	19.45	19.00	19.15	19.10	19.17	1974696	378.63	4383	1190879	60.31
INFOBEAN	EQ	22-Apr-2022	728.70	759.90	760.00	586.00	730.00	737.75	725.34	39379	285.63	2071	11954	30.36
INFOMEDIA	BE	22-Apr-2022	4.90	4.70	5.10	4.70	5.10	5.10	5.03	9241	0.47	15	-	-
INFRABEES	EQ	22-Apr-2022	544.46	542.00	545.77	537.50	542.52	540.39	542.24	1313	7.12	140	957	72.89
INFY	EQ	22-Apr-2022	1618.80	1604.35	1610.70	1582.40	1587.65	1585.45	1596.27	8134245	129844.70	418900	5623477	69.13
INGERRAND	EQ	22-Apr-2022	1724.95	1694.85	1760.00	1692.00	1724.10	1713.85	1733.98	36974	641.12	6433	12717	34.39
INNOVANA	SM	22-Apr-2022	420.00	401.00	438.00	401.00	436.90	436.90	425.30	3000	12.76	3	3000	100.00
INNOVATIVE	SM	22-Apr-2022	5.25	5.10	5.20	5.10	5.15	5.15	5.15	63000	3.24	18	60000	95.24
INOXLEISUR	EQ	22-Apr-2022	490.55	488.00	503.90	482.65	493.15	493.10	496.16	522927	2594.55	10538	205034	39.21
INOXWIND	EQ	22-Apr-2022	114.80	113.30	117.70	112.15	113.00	113.30	114.48	774769	886.99	9921	372998	48.14
INSECTICID	EQ	22-Apr-2022	731.15	732.00	757.35	729.70	744.00	745.65	743.89	105204	782.61	7078	28689	27.27
INSPIRISYS	BE	22-Apr-2022	52.50	55.00	55.10	55.00	55.10	55.10	55.10	5001	2.76	26	-	-
INTELLECT	EQ	22-Apr-2022	844.35	842.00	845.80	811.80	818.95	815.70	830.59	348710	2896.37	17041	110871	31.79
INTENTECH	EQ	22-Apr-2022	83.00	83.45	85.00	82.00	82.60	82.45	83.62	71854	60.08	1089	32302	44.96
INTLCONV	EQ	22-Apr-2022	78.05	77.70	80.80	75.80	76.60	76.40	78.61	709235	557.50	6039	200056	28.21
INVENTURE	EQ	22-Apr-2022	3.65	3.65	3.75	3.65	3.70	3.65	3.68	3908518	143.94	2643	1992925	50.99
IOB	EQ	22-Apr-2022	18.80	18.70	19.05	18.60	18.75	18.70	18.76	1577011	295.86	3588	630455	39.98
IOC	EQ	22-Apr-2022	135.05	134.90	136.05	133.85	134.30	134.35	134.77	9118742	12289.23	44257	4433098	48.62
IOLCP	EQ	22-Apr-2022	456.20	451.00	467.85	451.00	454.20	456.25	460.40	255666	1177.09	7344	83195	32.54
IONEXCHANG	EQ	22-Apr-2022	1725.40	1726.60	1797.00	1726.60	1745.00	1767.75	1767.50	8151	144.07	2208	4448	54.57
IPCALAB	EQ	22-Apr-2022	1030.40	1029.95	1034.45	1010.00	1028.20	1027.45	1027.52	409641	4209.13	13492	304973	74.45
IPL	EQ	22-Apr-2022	301.05	300.00	303.35	294.00	297.00	295.05	297.74	176713	526.15	3521	101503	57.44
IRB	EQ	22-Apr-2022	245.45	243.10	249.00	241.65	243.00	242.85	246.07	1172840	2886.03	8096	605579	51.63
IRBINVIT	IV	22-Apr-2022	55.87	56.00	56.09	55.11	55.89	55.88	55.85	197946	110.55	1115	194565	98.29
IRCON	EQ	22-Apr-2022	43.25	43.15	43.80	43.05	43.35	43.30	43.45	560090	243.35	3609	283605	50.64
IRCTC	EQ	22-Apr-2022	759.65	751.25	766.00	751.00	755.30	755.20	759.17	1361764	10338.06	46244	384167	28.21
IREDA	N2	22-Apr-2022	1208.00	1436.99	1436.99	1400.00	1400.00	1400.00	1401.76	21	0.29	4	21	100.00
IREDA	N6	22-Apr-2022	1389.00	1381.00	1381.00	1381.00	1381.00	1381.00	1381.00	21	0.29	1	21	100.00
IREDA	N7	22-Apr-2022	1209.90	1224.59	1224.59	1224.59	1224.59	1224.59	1224.59	1	0.01	1	1	100.00
IRFC	EQ	22-Apr-2022	22.05	22.00	22.65	21.95	22.40	22.40	22.42	13593912	3048.39	15689	6554210	48.21
IRFC	N2	22-Apr-2022	1180.13	1181.10	1185.20	1180.10	1184.00	1184.00	1183.18	657	7.77	15	641	97.56
IRFC	N4	22-Apr-2022	1155.00	1150.00	1150.00	1145.00	1145.00	1145.00	1146.74	69	0.79	2	69	100.00
IRFC	N7	22-Apr-2022	1060.82	1174.96	1174.96	1174.96	1174.96	1174.96	1174.96	350	4.11	2	350	100.00
IRFC	N8	22-Apr-2022	1195.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	1000	12.06	1	1000	100.00
IRFC	N9	22-Apr-2022	1070.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	3	0.03	1	3	100.00
IRFC	NA	22-Apr-2022	1218.00	1218.00	1218.00	1191.56	1216.00	1216.01	1212.86	2511	30.45	25	2115	84.23
IRFC	NE	22-Apr-2022	1260.00	1260.10	1489.90	1260.00	1284.90	1284.90	1283.38	1708	21.92	22	1707	99.94
IRFC	NJ	22-Apr-2022	1206.50	1206.10	1206.10	1169.00	1196.00	1196.20	1186.95	990	11.75	17	841	84.95
IRFC	NK	22-Apr-2022	1284.90	1290.00	1290.00	1281.80	1281.80	1281.90	1285.05	65	0.84	7	55	84.62
IRFC	NL	22-Apr-2022	1120.00	1104.60	1105.05	1104.60	1105.05	1105.05	1104.83	100	1.10	2	50	50.00
IRFC	NO	22-Apr-2022	1225.55	1227.00	1228.00	1221.35	1221.55	1224.00	1227.20	532	6.53	14	531	99.81
IRIS	EQ	22-Apr-2022	108.65	108.00	110.00	104.90	105.10	105.45	106.17	15948	16.93	886	8627	54.09
IRISDOREME	EQ	22-Apr-2022	230.75	234.10	241.00	227.55	229.10	230.05	233.18	169795	395.93	853	5660	3.33
ISEC	EQ	22-Apr-2022	597.15	591.10	600.05	588.15	597.05	597.20	596.72	491085	2930.39	12022	206869	42.12
ISFT	EQ	22-Apr-2022	182.10	183.60	183.65	180.35	180.80	181.20	181.71	12408	22.55	322	8386	67.59
ISGEC	EQ	22-Apr-2022	547.90	542.00	564.80	541.00	551.00	549.10	551.41	82589	455.40	4040	40900	49.52
ISMTLTD	EQ	22-Apr-2022	64.65	64.90	67.85	61.60	66.15	64.50	65.64	376942	247.42	1988	239556	63.55
ITC	EQ	22-Apr-2022	260.40	260.00	263.00	258.55	261.10	261.10	260.66	15671273	40848.52	108602	7105965	45.34
ITDC	EQ	22-Apr-2022	381.85	380.75	385.05	371.90	377.65	376.25	380.01	18819	71.51	1285	7053	37.48
ITDCEM	EQ	22-Apr-2022	72.25	71.70	72.15	69.80	71.00	70.60	71.00	761976	541.02	7550	449192	58.95
ITI	EQ	22-Apr-2022	101.75	101.15	104.50	101.05	103.20	103.15	103.07	261384	269.42	5996	101962	39.01
IVC	EQ	22-Apr-2022	8.20	8.25	8.25	7.85	7.95	7.90	7.99	327315	26.17	667	194847	59.53
IVP	EQ	22-Apr-2022	160.95	157.00	161.35	156.00	158.40	157.60	157.97	10232	16.16	236	7410	72.42
IVZINGOLD	EQ	22-Apr-2022	4709.10	4711.05	4740.00	4691.30	4700.00	4700.00	4734.97	116	5.49	10	112	96.55
IVZINNIFTY	EQ	22-Apr-2022	1887.65	1889.30	1889.30	1889.30	1889.30	1889.30	1889.30	1	0.02	1	1	100.00
IWEL	EQ	22-Apr-2022	699.80	670.05	710.00	670.05	700.00	698.10	697.02	168	1.17	64	68	40.48
IZMO	EQ	22-Apr-2022	89.65	89.30	93.00	87.05	88.10	88.20	88.94	54441	48.42	1035	25974	47.71
J&KBANK	EQ	22-Apr-2022	32.60	32.35	32.50	31.80	31.95	31.90	32.08	1940634	622.49	5410	1041725	53.68
JAGRAN	EQ	22-Apr-2022	72.05	72.05	73.80	71.60	73.00	72.85	72.88	260659	189.97	3803	128202	49.18
JAGSNPHARM	EQ	22-Apr-2022	316.10	315.20	326.10	310.30	316.00	315.15	319.76	46432	148.47	1190	28489	61.36
JAIBALAJI	EQ	22-Apr-2022	56.90	56.90	64.25	56.20	60.60	60.20	61.34	1709424	1048.50	15416	864616	50.58
JAICORPLTD	EQ	22-Apr-2022	134.45	133.75	135.00	129.80	130.90	130.95	132.46	2194317	2906.49	16230	371710	16.94
JAINAM	SM	22-Apr-2022	185.00	185.00	185.00	185.00	185.00	185.00	185.00	2000	3.70	1	2000	100.00
JAINSTUDIO	BZ	22-Apr-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	7504	0.19	16	-	-
JAIPURKURT	EQ	22-Apr-2022	75.80	75.90	75.90	71.30	72.05	72.05	73.19	9048	6.62	546	5289	58.45
JALAN	SM	22-Apr-2022	14.45	13.75	13.75	13.75	13.75	13.75	13.75	3000	0.41	1	3000	100.00
JAMNAAUTO	EQ	22-Apr-2022	110.60	109.60	115.50	108.95	113.70	114.15	113.86	2559244	2914.08	25325	844184	32.99
JASH	EQ	22-Apr-2022	664.40	665.00	705.00	655.00	680.15	684.65	685.49	20567	140.98	1229	13261	64.48
JAYAGROGN	EQ	22-Apr-2022	297.15	294.40	302.65	278.35	286.00	283.80	291.75	215073	627.47	6654	102257	47.55
JAYBARMARU	EQ	22-Apr-2022	161.90	160.80	167.25	158.60	160.50	160.65	162.30	38138	61.90	964	12648	33.16
JAYNECOIND	EQ	22-Apr-2022	24.20	24.85	25.00	23.75	24.55	24.35	24.26	138633	33.64	694	92258	66.55
JAYSREETEA	EQ	22-Apr-2022	117.60	116.55	123.30	116.00	117.70	117.95	120.72	640145	772.76	9272	262402	40.99
JBCHEPHARM	EQ	22-Apr-2022	1646.65	1670.00	1718.00	1640.00	1689.00	1703.00	1683.14	175545	2954.67	12341	107305	61.13
JBFIND	EQ	22-Apr-2022	15.30	15.55	16.05	15.05	16.05	16.05	15.71	323633	50.84	699	222692	68.81
JBMA	EQ	22-Apr-2022	583.30	580.00	594.00	575.45	586.00	582.25	587.09	85211	500.27	4157	56926	66.81
JCHAC	EQ	22-Apr-2022	2011.55	1993.05	2013.55	1977.70	1985.00	1989.15	1996.76	5030	100.44	1274	2171	43.16
JETAIRWAYS	BZ	22-Apr-2022	87.80	89.25	89.25	86.50	87.75	87.50	87.93	40506	35.62	686	-	-
JETFREIGHT	EQ	22-Apr-2022	69.60	69.50	70.55	67.10	68.00	67.80	68.54	18408	12.62	230	13698	74.41
JHS	EQ	22-Apr-2022	29.40	30.15	30.15	28.20	28.85	28.70	29.02	881796	255.88	3298	562547	63.80
JINDALPHOT	EQ	22-Apr-2022	234.25	235.00	239.45	219.15	220.95	221.65	225.74	56009	126.43	2066	35085	62.64
JINDALPOLY	EQ	22-Apr-2022	1149.50	1127.10	1149.50	1127.10	1137.00	1135.95	1140.01	31453	358.57	2664	14466	45.99
JINDALSAW	EQ	22-Apr-2022	97.85	97.00	100.60	96.85	98.00	97.75	98.37	1112803	1094.64	8566	346316	31.12
JINDALSTEL	EQ	22-Apr-2022	540.75	538.00	542.65	533.00	539.50	537.85	537.98	4747073	25538.27	71681	967120	20.37
JINDRILL	EQ	22-Apr-2022	238.50	244.75	245.00	238.05	240.55	240.20	241.31	86764	209.37	2264	57745	66.55
JINDWORLD	EQ	22-Apr-2022	333.35	335.95	349.40	327.10	332.10	331.75	337.02	192365	648.30	8633	95734	49.77
JISLDVREQS	EQ	22-Apr-2022	22.85	23.30	23.30	21.65	21.70	22.05	22.46	49105	11.03	266	39366	80.17
JISLJALEQS	EQ	22-Apr-2022	44.75	44.40	45.90	43.60	44.00	44.10	44.76	3540919	1584.77	5558	1601048	45.22
JITFINFRA	BE	22-Apr-2022	122.05	128.15	128.15	128.15	128.15	128.15	128.15	17421	22.33	67	-	-
JKCEMENT	EQ	22-Apr-2022	2714.80	2712.00	2735.90	2635.25	2652.95	2648.05	2690.76	88485	2380.92	7883	22502	25.43
JKIL	EQ	22-Apr-2022	207.55	204.00	214.55	204.00	208.00	208.70	210.84	448556	945.75	10951	175614	39.15
JKLAKSHMI	EQ	22-Apr-2022	452.35	449.00	460.00	444.05	453.00	451.75	454.20	97570	443.17	4750	38969	39.94
JKPAPER	EQ	22-Apr-2022	358.60	359.95	359.95	347.30	355.00	353.90	353.92	954346	3377.66	17519	292277	30.63
JKTYRE	EQ	22-Apr-2022	130.20	127.00	133.40	127.00	132.00	132.10	131.52	1592235	2094.17	13365	474508	29.80
JMA	EQ	22-Apr-2022	78.70	77.00	80.30	77.00	78.15	78.10	78.80	14688	11.57	269	7252	49.37
JMCPROJECT	EQ	22-Apr-2022	86.10	85.40	88.90	84.45	86.00	86.20	86.83	71633	62.20	1366	38141	53.25
JMFINANCIL	EQ	22-Apr-2022	71.40	70.95	72.10	70.50	70.65	70.95	71.30	890227	634.76	8032	375964	42.23
JOCIL	EQ	22-Apr-2022	212.50	209.20	246.00	209.20	230.95	231.00	234.56	438001	1027.38	9301	120357	27.48
JPASSOCIAT	EQ	22-Apr-2022	10.00	10.00	10.30	9.85	10.05	10.00	10.09	11573912	1167.63	7998	6362294	54.97
JPINFRATEC	EQ	22-Apr-2022	3.15	3.15	3.20	3.05	3.10	3.05	3.10	2956339	91.77	11432	1115472	37.73
JPOLYINVST	EQ	22-Apr-2022	259.95	268.00	270.85	247.00	250.00	248.55	256.31	10814	27.72	488	7822	72.33
JPPOWER	EQ	22-Apr-2022	7.70	7.70	8.05	7.55	8.00	7.90	7.93	83086287	6589.96	36906	33201556	39.96
JSL	EQ	22-Apr-2022	200.35	200.00	202.90	199.15	201.00	200.35	201.15	377580	759.52	5867	128853	34.13
JSLHISAR	EQ	22-Apr-2022	387.55	386.90	395.55	383.85	386.50	389.60	389.22	88007	342.54	3475	43060	48.93
JSLL	ST	22-Apr-2022	186.05	188.00	188.00	176.75	178.95	177.55	179.97	174000	313.14	125	166000	95.40
JSWENERGY	BE	22-Apr-2022	340.10	345.50	354.00	342.00	342.00	343.70	345.95	340736	1178.77	6401	-	-
JSWHL	EQ	22-Apr-2022	4312.25	4337.85	4350.00	4251.90	4255.00	4270.70	4299.81	438	18.83	159	304	69.41
JSWISPL	EQ	22-Apr-2022	35.25	35.00	37.00	34.90	35.35	35.20	35.64	2921476	1041.18	7413	1447439	49.54
JSWSTEEL	EQ	22-Apr-2022	734.20	730.00	737.00	722.05	724.50	723.40	728.80	2244262	16356.15	47440	403367	17.97
JTEKTINDIA	EQ	22-Apr-2022	84.05	83.20	84.90	81.50	83.55	83.25	83.25	233953	194.76	3833	104551	44.69
JTLINFRA	EQ	22-Apr-2022	265.25	263.85	264.80	255.00	258.00	256.05	260.58	231097	602.20	10623	51903	22.46
JUBLFOOD	EQ	22-Apr-2022	594.75	594.00	594.00	570.95	577.80	574.35	580.53	5349486	31055.17	126170	1711907	32.00
JUBLINDS	EQ	22-Apr-2022	496.45	496.00	501.55	488.00	494.00	492.40	495.38	15074	74.67	889	7457	49.47
JUBLINGREA	EQ	22-Apr-2022	518.05	516.50	523.60	511.55	516.10	516.40	517.51	396943	2054.23	8096	176930	44.57
JUBLPHARMA	EQ	22-Apr-2022	482.75	482.70	495.95	479.55	484.95	483.65	487.55	209772	1022.75	9626	76001	36.23
JUNIORBEES	EQ	22-Apr-2022	455.31	484.00	484.00	441.01	453.28	453.15	453.71	65331	296.41	4954	45496	69.64
JUSTDIAL	EQ	22-Apr-2022	905.20	899.05	917.45	886.55	890.55	891.75	901.26	499348	4500.42	17398	84611	16.94
JYOTHYLAB	EQ	22-Apr-2022	160.35	159.10	161.65	157.10	158.05	159.15	159.37	203427	324.21	4358	109566	53.86
JYOTISTRUC	BZ	22-Apr-2022	20.25	19.40	20.30	19.40	20.30	20.05	19.97	25877	5.17	110	-	-
KABRAEXTRU	EQ	22-Apr-2022	450.75	449.00	456.40	424.55	430.00	432.45	437.22	69232	302.70	3789	45764	66.10
KAJARIACER	EQ	22-Apr-2022	1067.75	1058.00	1058.00	1040.10	1051.00	1051.20	1049.45	88652	930.36	9115	51931	58.58
KAKATCEM	EQ	22-Apr-2022	289.45	284.00	286.50	273.55	275.95	275.20	279.97	122642	343.37	3936	45727	37.28
KALPATPOWR	EQ	22-Apr-2022	364.80	365.90	370.00	363.00	365.00	364.20	366.55	148569	544.58	4938	64192	43.21
KALYANIFRG	BE	22-Apr-2022	195.60	195.60	200.00	187.75	187.75	191.00	192.05	576	1.11	22	-	-
KALYANKJIL	EQ	22-Apr-2022	64.15	63.40	64.25	62.90	63.20	63.15	63.53	347322	220.65	3743	156360	45.02
KAMATHOTEL	EQ	22-Apr-2022	79.85	81.00	83.50	79.45	81.35	81.55	81.79	146669	119.96	2769	82595	56.31
KAMDHENU	EQ	22-Apr-2022	267.95	256.55	271.35	256.55	258.10	257.95	264.88	169827	449.84	5403	75679	44.56
KANANIIND	BE	22-Apr-2022	28.25	28.95	28.95	27.30	28.00	28.00	28.09	50105	14.07	257	-	-
KANORICHEM	EQ	22-Apr-2022	129.25	128.90	134.80	126.70	129.40	128.50	129.74	33603	43.60	762	18055	53.73
KANPRPLA	EQ	22-Apr-2022	134.60	132.25	136.95	132.25	133.70	134.05	135.06	13243	17.89	330	8092	61.10
KANSAINER	EQ	22-Apr-2022	473.65	472.80	478.95	468.00	470.95	469.80	472.87	76494	361.72	3666	23911	31.26
KAPSTON	BE	22-Apr-2022	169.60	161.15	178.05	161.15	178.05	178.05	169.30	25731	43.56	528	-	-
KARMAENG	EQ	22-Apr-2022	32.50	31.85	33.00	30.60	32.60	32.15	31.45	6568	2.07	119	5198	79.14
KARURVYSYA	EQ	22-Apr-2022	50.15	50.00	50.40	49.40	50.10	50.00	49.97	2228009	1113.28	8821	1175403	52.76
KAUSHALYA	EQ	22-Apr-2022	5.30	5.75	5.80	5.55	5.80	5.80	5.78	224759	12.98	353	187006	83.20
KAVVERITEL	EQ	22-Apr-2022	10.70	10.95	10.95	10.25	10.30	10.30	10.52	23710	2.49	173	13190	55.63
KAYA	EQ	22-Apr-2022	393.30	393.90	409.60	389.70	399.00	400.05	402.06	27184	109.29	1532	13492	49.63
KBCGLOBAL	EQ	22-Apr-2022	9.85	9.90	11.75	9.55	10.45	10.65	10.32	32690645	3373.33	14461	12873116	39.38
KCP	EQ	22-Apr-2022	121.75	121.75	125.25	120.45	123.70	123.05	123.29	114855	141.61	2931	56992	49.62
KCPSUGIND	EQ	22-Apr-2022	32.95	32.60	35.75	32.15	34.05	34.05	34.46	5804215	1999.85	15986	2021865	34.83
KDDL	EQ	22-Apr-2022	1038.00	1020.50	1064.80	1003.65	1018.10	1029.65	1024.73	4022	41.21	564	2073	51.54
KEC	EQ	22-Apr-2022	399.75	398.00	401.75	395.00	395.00	396.05	398.09	102157	406.68	6242	49703	48.65
KECL	EQ	22-Apr-2022	27.05	27.00	28.20	26.00	28.20	27.95	27.75	502043	139.34	1721	316465	63.04
KEERTI	EQ	22-Apr-2022	20.20	19.40	21.70	19.40	20.80	20.55	20.89	20183	4.22	128	13335	66.07
KEI	EQ	22-Apr-2022	1208.80	1209.50	1225.00	1187.55	1202.30	1193.35	1207.36	137144	1655.82	5438	87473	63.78
KELLTONTEC	EQ	22-Apr-2022	90.20	89.00	89.80	87.60	89.40	88.90	88.79	345150	306.47	3836	192013	55.63
KENNAMET	EQ	22-Apr-2022	1977.45	2010.00	2010.00	1956.40	1956.40	1964.10	1976.98	6110	120.79	1483	2707	44.30
KERNEX	BE	22-Apr-2022	201.15	202.00	204.65	195.00	199.00	199.00	200.74	4831	9.70	117	-	-
KESORAMIND	EQ	22-Apr-2022	60.30	59.40	62.70	58.65	61.05	61.35	61.42	1751692	1075.93	9241	661213	37.75
KEYFINSERV	EQ	22-Apr-2022	111.70	114.70	114.70	109.95	112.00	110.85	111.09	2450	2.72	114	1601	65.35
KHADIM	EQ	22-Apr-2022	239.15	244.00	244.60	236.50	236.60	237.80	239.67	44722	107.18	1291	24942	55.77
KHAICHEM	EQ	22-Apr-2022	148.30	152.00	153.00	144.85	148.50	148.05	150.10	713463	1070.89	11637	438760	61.50
KHAITANLTD	BE	22-Apr-2022	61.35	63.95	63.95	58.30	58.30	58.30	60.85	14676	8.93	211	-	-
KHANDSE	EQ	22-Apr-2022	23.15	23.90	23.90	21.40	22.15	22.70	22.43	20202	4.53	109	17242	85.35
KHFM	SM	22-Apr-2022	46.50	44.55	44.55	44.25	44.25	44.40	44.40	6200	2.75	2	6200	100.00
KICL	EQ	22-Apr-2022	1853.60	1871.95	1875.20	1813.60	1844.00	1829.10	1855.09	606	11.24	131	494	81.52
KILITCH	EQ	22-Apr-2022	194.30	194.20	200.70	188.85	198.00	196.75	196.51	4192	8.24	352	2507	59.80
KIMS	EQ	22-Apr-2022	1380.55	1380.00	1394.50	1350.00	1365.00	1370.20	1366.06	54560	745.32	6329	30046	55.07
KINGFA	EQ	22-Apr-2022	1172.30	1177.00	1195.00	1135.00	1150.00	1148.35	1158.55	6443	74.65	1148	2965	46.02
KIOCL	EQ	22-Apr-2022	229.80	226.35	231.95	225.90	227.00	227.55	228.83	25142	57.53	1155	8648	34.40
KIRIINDUS	EQ	22-Apr-2022	523.45	520.00	525.00	511.05	516.00	512.85	519.01	178715	927.55	8997	102177	57.17
KIRLFER	EQ	22-Apr-2022	271.00	268.65	273.20	261.65	263.00	263.20	269.26	503038	1354.49	19640	186359	37.05
KIRLOSBROS	EQ	22-Apr-2022	339.05	342.00	343.70	335.10	338.15	339.45	340.48	15894	54.12	1091	8318	52.33
KIRLOSENG	EQ	22-Apr-2022	160.65	159.70	159.70	153.25	155.50	155.10	156.63	111227	174.21	2276	63988	57.53
KIRLOSIND	EQ	22-Apr-2022	1597.85	1618.00	1632.45	1593.00	1621.75	1603.90	1607.66	1393	22.39	329	858	61.59
KITEX	EQ	22-Apr-2022	277.20	278.75	280.00	268.30	273.90	271.30	273.61	468027	1280.55	9625	158129	33.79
KKCL	EQ	22-Apr-2022	215.45	215.40	220.95	214.05	216.20	217.75	218.31	65189	142.31	2023	36728	56.34
KMSUGAR	EQ	22-Apr-2022	39.90	39.70	44.95	39.50	41.75	41.80	42.62	9521947	4057.86	28187	2594547	27.25
KNAGRI	SM	22-Apr-2022	230.20	230.00	237.65	225.10	226.05	227.90	232.53	57600	133.94	36	38400	66.67
KNRCON	EQ	22-Apr-2022	277.95	276.50	282.40	275.00	277.95	277.75	277.47	162859	451.89	6675	84165	51.68
KOHINOOR	EQ	22-Apr-2022	11.75	12.30	12.30	12.30	12.30	12.30	12.30	15004	1.85	27	15004	100.00
KOKUYOCMLN	EQ	22-Apr-2022	66.85	67.10	70.40	65.10	68.40	68.30	68.89	588515	405.44	4861	296850	50.44
KOLTEPATIL	EQ	22-Apr-2022	304.90	302.10	302.10	292.60	292.60	293.95	296.84	143692	426.53	5387	65935	45.89
KOPRAN	EQ	22-Apr-2022	282.30	280.95	292.00	279.05	283.75	282.15	284.65	127550	363.07	3394	51977	40.75
KOTAKALPHA	EQ	22-Apr-2022	35.03	34.85	35.50	34.23	34.70	34.70	34.79	240984	83.85	565	194548	80.73
KOTAKBANK	EQ	22-Apr-2022	1760.85	1740.00	1748.90	1721.40	1727.70	1727.75	1732.34	2256038	39082.32	72665	1430346	63.40
KOTAKBKETF	EQ	22-Apr-2022	370.29	370.29	370.29	363.00	363.26	363.25	365.95	58412	213.76	667	49648	85.00
KOTAKGOLD	EQ	22-Apr-2022	45.76	45.76	46.28	45.57	45.70	45.70	45.75	2066596	945.37	940	1936049	93.68
KOTAKIT	EQ	22-Apr-2022	33.17	36.75	36.75	32.50	32.95	32.80	32.88	80968	26.62	554	34140	42.16
KOTAKLOVOL	EQ	22-Apr-2022	12.95	12.95	13.00	12.35	12.35	12.47	12.56	7662	0.96	159	2878	37.56
KOTAKMID50	EQ	22-Apr-2022	83.99	84.00	84.50	81.00	84.50	82.01	83.02	1784	1.48	65	912	51.12
KOTAKNIFTY	EQ	22-Apr-2022	183.66	181.11	183.50	180.64	181.50	180.94	181.70	22213	40.36	465	8626	38.83
KOTAKNV20	EQ	22-Apr-2022	98.42	98.90	98.90	96.50	97.00	96.80	97.22	8898	8.65	246	7589	85.29
KOTAKPSUBK	EQ	22-Apr-2022	276.14	275.50	278.98	272.11	274.81	273.48	275.00	4871	13.40	162	1945	39.93
KOTARISUG	EQ	22-Apr-2022	45.90	45.50	50.25	45.50	46.80	46.75	48.10	3047298	1465.84	15371	854627	28.05
KOTHARIPET	EQ	22-Apr-2022	115.65	117.50	124.30	112.35	117.50	117.70	120.06	2690563	3230.18	42068	881249	32.75
KOTHARIPRO	BE	22-Apr-2022	117.85	119.75	123.70	118.10	123.70	123.70	122.13	5886	7.19	112	-	-
KOTYARK	SM	22-Apr-2022	337.45	336.00	343.85	330.00	340.00	340.80	338.66	6000	20.32	15	4800	80.00
KOVAI	EQ	22-Apr-2022	1701.75	1711.20	1747.10	1705.05	1705.05	1716.45	1723.81	1034	17.82	199	436	42.17
KPIGLOBAL	EQ	22-Apr-2022	515.90	518.00	535.95	515.00	532.00	528.30	526.80	63167	332.76	6400	24755	39.19
KPITTECH	EQ	22-Apr-2022	545.20	544.00	556.45	539.00	544.85	542.40	547.11	683058	3737.10	30704	334856	49.02
KPRMILL	EQ	22-Apr-2022	653.80	653.80	673.00	653.80	669.70	668.65	667.67	199382	1331.22	9817	123182	61.78
KRBL	EQ	22-Apr-2022	246.00	244.75	251.50	242.45	249.00	248.70	248.63	916227	2278.01	10977	332327	36.27
KREBSBIO	EQ	22-Apr-2022	167.20	167.85	181.00	166.15	168.20	169.00	172.16	39657	68.27	910	18984	47.87
KRIDHANINF	EQ	22-Apr-2022	5.85	5.95	5.95	5.50	5.75	5.65	5.63	112925	6.35	203	76368	67.63
KRISHANA	EQ	22-Apr-2022	323.20	326.95	329.35	322.00	326.50	324.35	324.97	18558	60.31	608	14932	80.46
KRISHIVAL	SM	22-Apr-2022	95.30	99.00	100.05	98.00	100.05	100.05	99.52	48000	47.77	16	42000	87.50
KRISHNADEF	SM	22-Apr-2022	99.30	94.05	109.20	94.05	109.20	109.20	104.78	390000	408.63	120	234000	60.00
KRITI	EQ	22-Apr-2022	113.90	113.50	116.65	111.45	116.25	115.15	114.56	40899	46.85	1309	18165	44.41
KRSNAA	EQ	22-Apr-2022	600.55	600.00	600.00	583.60	592.90	591.85	591.70	115833	685.38	6871	73726	63.65
KSB	EQ	22-Apr-2022	1370.95	1378.65	1394.00	1351.00	1368.00	1364.30	1376.84	22846	314.55	3004	11573	50.66
KSCL	EQ	22-Apr-2022	596.80	594.90	612.00	594.40	605.00	604.90	606.19	102500	621.34	5435	42316	41.28
KSL	EQ	22-Apr-2022	322.80	322.80	329.65	321.10	325.00	323.75	324.74	31593	102.60	1712	13389	42.38
KSOLVES	SM	22-Apr-2022	350.25	350.25	350.25	340.20	345.00	345.05	344.75	17600	60.68	37	13200	75.00
KTKBANK	EQ	22-Apr-2022	62.75	62.70	63.50	62.40	62.95	62.90	63.03	1125321	709.28	3052	516436	45.89
KUANTUM	EQ	22-Apr-2022	88.60	89.00	89.75	86.30	87.20	87.55	87.91	71855	63.17	1022	38265	53.25
L&TFH	EQ	22-Apr-2022	88.45	87.45	92.20	87.00	88.75	88.65	89.73	49701769	44597.47	137690	7298791	14.69
L&TFINANCE	NC	22-Apr-2022	1040.01	1068.95	1099.00	1062.00	1062.00	1076.06	1078.66	347	3.74	13	346	99.71
L&TFINANCE	NI	22-Apr-2022	1121.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	55	0.62	1	55	100.00
L&TFINANCE	NO	22-Apr-2022	1050.00	1080.00	1080.00	1050.00	1074.99	1074.99	1053.23	17	0.18	5	16	94.12
L&TFINANCE	NU	22-Apr-2022	1085.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
L&TFINANCE	NY	22-Apr-2022	1033.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	200	2.08	3	200	100.00
L&TFINANCE	Y3	22-Apr-2022	1001.01	1011.25	1020.00	1011.25	1020.00	1019.04	1012.86	330	3.34	5	330	100.00
L&TFINANCE	Y5	22-Apr-2022	1060.01	1063.00	1063.00	1061.01	1061.01	1061.01	1062.77	68	0.72	5	68	100.00
L&TFINANCE	Y6	22-Apr-2022	1005.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	100	1.02	1	100	100.00
LAGNAM	EQ	22-Apr-2022	90.05	89.40	92.75	88.30	89.75	90.15	91.32	25415	23.21	365	17372	68.35
LAKPRE	BZ	22-Apr-2022	6.50	6.80	6.80	6.35	6.80	6.80	6.80	3823	0.26	22	-	-
LALPATHLAB	EQ	22-Apr-2022	2780.55	2753.00	2787.50	2730.00	2739.00	2735.80	2753.80	116161	3198.84	13336	41254	35.51
LAMBODHARA	EQ	22-Apr-2022	113.15	112.70	118.90	110.10	112.20	111.75	115.38	40026	46.18	1303	16129	40.30
LAOPALA	EQ	22-Apr-2022	368.60	367.65	374.60	361.25	364.00	363.00	366.56	145862	534.67	8314	66353	45.49
LASA	EQ	22-Apr-2022	59.40	59.40	60.35	58.00	58.15	58.10	58.57	167048	97.84	2193	131265	78.58
LATENTVIEW	EQ	22-Apr-2022	466.80	462.90	468.80	459.50	463.50	462.45	464.62	347727	1615.59	11554	122863	35.33
LAURUSLABS	EQ	22-Apr-2022	611.05	610.90	622.30	604.15	608.10	607.85	613.20	1407690	8631.89	24571	360899	25.64
LAXMICOT	EQ	22-Apr-2022	28.70	29.40	29.70	26.15	27.70	27.70	27.95	59828	16.72	610	31947	53.40
LAXMIMACH	EQ	22-Apr-2022	9802.40	9786.00	9860.20	9680.00	9693.15	9696.70	9770.73	2090	204.21	886	891	42.63
LCCINFOTEC	EQ	22-Apr-2022	3.90	4.00	4.05	3.85	3.95	3.90	3.95	137380	5.42	375	103516	75.35
LEMONTREE	EQ	22-Apr-2022	65.70	65.05	66.55	64.70	65.30	65.30	65.74	3351792	2203.32	14717	1181047	35.24
LEXUS	SM	22-Apr-2022	41.15	42.50	43.20	42.50	43.20	43.20	43.15	27000	11.65	16	24000	88.89
LFIC	EQ	22-Apr-2022	112.80	115.15	115.20	112.80	113.00	113.90	113.98	752	0.86	73	517	68.75
LGBBROSLTD	EQ	22-Apr-2022	616.10	616.00	627.30	608.75	622.95	621.15	620.70	89051	552.74	4936	41900	47.05
LGBFORGE	EQ	22-Apr-2022	12.15	12.15	12.40	12.00	12.20	12.20	12.25	91887	11.25	430	65725	71.53
LIBAS	EQ	22-Apr-2022	25.40	25.85	26.00	25.20	26.00	25.80	25.59	50743	12.99	407	31983	63.03
LIBERTSHOE	EQ	22-Apr-2022	165.20	165.00	165.90	161.00	162.20	162.30	163.52	73164	119.64	1516	34574	47.26
LICHSGFIN	EQ	22-Apr-2022	382.30	380.00	383.15	374.00	374.85	374.80	379.32	2076071	7874.99	24123	751027	36.18
LICNETFGSC	EQ	22-Apr-2022	21.99	21.90	22.35	21.90	22.25	22.10	22.14	47172	10.45	139	44673	94.70
LICNETFN50	EQ	22-Apr-2022	184.75	184.75	187.90	182.25	183.50	183.12	184.28	2287	4.21	87	1403	61.35
LICNETFSEN	EQ	22-Apr-2022	618.43	625.00	625.00	607.00	616.12	616.12	615.78	70	0.43	26	31	44.29
LICNFNHGP	EQ	22-Apr-2022	187.25	186.30	186.50	184.75	185.90	185.90	185.84	1143	2.12	36	670	58.62
LIKHITHA	EQ	22-Apr-2022	322.40	320.70	324.90	310.10	319.90	315.75	317.53	15133	48.05	973	6487	42.87
LINC	EQ	22-Apr-2022	283.75	283.75	303.90	273.35	289.15	290.15	295.04	53193	156.94	1148	33229	62.47
LINCOLN	EQ	22-Apr-2022	349.30	347.70	349.00	342.00	345.05	344.45	345.53	35362	122.18	1547	21898	61.93
LINDEINDIA	EQ	22-Apr-2022	3525.85	3542.00	3637.65	3462.45	3470.00	3471.50	3545.48	122783	4353.25	17635	33990	27.68
LIQUIDBEES	EQ	22-Apr-2022	999.99	1002.00	1002.00	999.99	1000.00	1000.00	1000.01	2255047	22550.61	6214	2060232	91.36
LIQUIDETF	EQ	22-Apr-2022	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	86416	864.16	93	83222	96.30
LODHA	EQ	22-Apr-2022	1022.50	1022.00	1047.05	1008.05	1028.00	1023.90	1028.83	146514	1507.38	8483	71921	49.09
LOKESHMACH	EQ	22-Apr-2022	95.00	95.35	99.30	94.20	96.25	96.35	96.88	183172	177.46	4842	72229	39.43
LOTUSEYE	EQ	22-Apr-2022	56.35	56.00	57.55	55.00	56.80	56.25	56.36	7368	4.15	191	4583	62.20
LOVABLE	EQ	22-Apr-2022	162.85	158.80	169.00	158.80	163.00	163.20	164.79	60595	99.86	1313	35772	59.03
LPDC	EQ	22-Apr-2022	8.40	8.50	8.50	8.05	8.35	8.30	8.33	35700	2.97	211	21448	60.08
LSIL	EQ	22-Apr-2022	17.60	17.90	18.45	16.75	16.75	16.80	17.68	30446398	5384.09	27346	9413068	30.92
LT	EQ	22-Apr-2022	1714.50	1701.00	1716.40	1690.40	1695.00	1694.35	1701.80	1474689	25096.19	69621	901004	61.10
LTI	EQ	22-Apr-2022	5076.95	5054.00	5194.00	5002.00	5095.00	5093.85	5135.12	691316	35499.88	69998	190019	27.49
LTTS	EQ	22-Apr-2022	4244.30	4119.95	4305.95	4038.60	4115.00	4101.40	4173.55	980185	40908.46	93439	241031	24.59
LUMAXIND	EQ	22-Apr-2022	1007.10	1005.50	1014.90	1001.50	1002.00	1003.40	1005.17	4287	43.09	336	2887	67.34
LUMAXTECH	EQ	22-Apr-2022	181.40	179.00	184.50	178.05	179.50	179.65	180.92	81180	146.87	3243	38094	46.93
LUPIN	EQ	22-Apr-2022	782.45	776.00	783.95	748.65	753.00	754.20	760.66	1161567	8835.59	30305	388857	33.48
LUXIND	EQ	22-Apr-2022	2419.70	2408.70	2426.80	2392.30	2416.60	2419.10	2411.79	32710	788.90	6412	18145	55.47
LXCHEM	EQ	22-Apr-2022	430.70	430.00	436.80	426.20	427.05	428.25	430.84	690842	2976.45	20329	265394	38.42
LYKALABS	EQ	22-Apr-2022	186.55	182.10	187.30	180.00	184.70	183.25	183.47	91672	168.19	1354	62300	67.96
LYPSAGEMS	EQ	22-Apr-2022	6.50	6.65	6.65	6.30	6.50	6.40	6.46	17631	1.14	68	14937	84.72
M&M	EQ	22-Apr-2022	911.00	903.80	927.05	889.05	919.00	920.65	912.33	4924905	44931.17	118729	2096306	42.57
M&MFIN	EQ	22-Apr-2022	179.70	178.50	180.45	175.75	176.65	176.60	178.82	3098826	5541.44	32698	1508805	48.69
M&MFIN	N1	22-Apr-2022	1100.00	1070.15	1081.00	1070.15	1081.00	1081.00	1070.48	983	10.52	3	983	100.00
M&MFIN	N2	22-Apr-2022	1130.05	1132.10	1136.75	1132.10	1136.75	1136.75	1135.54	135	1.53	2	135	100.00
M14RD	MF	22-Apr-2022	14.02	15.42	15.42	15.42	15.42	15.42	15.42	20000	3.08	2	20000	100.00
M14RG	MF	22-Apr-2022	16.10	16.00	16.10	16.00	16.00	16.00	16.01	16900	2.71	5	16900	100.00
MAANALU	EQ	22-Apr-2022	144.80	146.85	146.85	142.35	142.60	143.05	144.01	45935	66.15	3720	15164	33.01
MACPOWER	EQ	22-Apr-2022	237.15	237.00	240.95	232.95	240.95	237.65	237.45	8611	20.45	325	4170	48.43
MADHAV	EQ	22-Apr-2022	58.50	59.00	61.00	58.75	59.55	59.40	60.07	21730	13.05	577	12679	58.35
MADHAVBAUG	SM	22-Apr-2022	194.00	194.00	201.00	194.00	201.00	201.00	198.65	4800	9.54	3	3200	66.67
MADHUCON	BE	22-Apr-2022	7.30	7.20	7.40	7.00	7.35	7.20	7.24	31705	2.29	109	-	-
MADRASFERT	EQ	22-Apr-2022	54.90	55.00	60.00	54.90	57.45	57.35	57.49	3394043	1951.22	17775	1459963	43.02
MAESGETF	EQ	22-Apr-2022	29.38	29.08	29.28	28.98	29.06	29.04	29.13	6383	1.86	97	3653	57.23
MAFANG	EQ	22-Apr-2022	45.24	45.24	45.24	42.40	43.29	43.20	43.40	2413453	1047.36	11895	1600262	66.31
MAFSETF	EQ	22-Apr-2022	16.95	16.79	16.86	16.66	16.80	16.70	16.74	273080	45.72	479	269100	98.54
MAGADSUGAR	EQ	22-Apr-2022	425.95	426.00	455.95	425.95	436.25	438.05	442.76	260189	1152.02	10617	77228	29.68
MAGNUM	EQ	22-Apr-2022	14.90	14.95	15.40	14.45	14.95	14.90	14.97	86469	12.95	315	65341	75.57
MAHABANK	EQ	22-Apr-2022	18.30	18.20	18.40	18.10	18.20	18.20	18.27	1786130	326.28	3070	973447	54.50
MAHAPEXLTD	EQ	22-Apr-2022	99.25	101.20	101.20	95.25	96.25	96.95	97.78	3978	3.89	242	1522	38.26
MAHASTEEL	EQ	22-Apr-2022	87.45	88.40	89.90	86.50	87.30	87.55	88.47	14987	13.26	522	7760	51.78
MAHEPC	EQ	22-Apr-2022	102.65	101.00	103.50	100.35	101.80	100.95	101.70	28054	28.53	849	16676	59.44
MAHESHWARI	EQ	22-Apr-2022	100.85	101.50	109.30	100.85	105.60	105.75	105.05	1711150	1797.49	15325	584505	34.16
MAHINDCIE	EQ	22-Apr-2022	196.10	194.40	197.75	181.40	189.00	187.05	190.44	290889	553.96	7857	135442	46.56
MAHKTECH	EQ	22-Apr-2022	13.31	13.31	13.31	12.90	13.11	13.17	13.10	278109	36.43	876	238091	85.61
MAHLIFE	EQ	22-Apr-2022	367.90	366.00	377.10	364.00	372.35	370.80	370.99	95276	353.47	5942	38727	40.65
MAHLOG	EQ	22-Apr-2022	495.65	493.75	493.75	480.00	480.15	481.60	486.63	69174	336.62	3447	28333	40.96
MAHSCOOTER	EQ	22-Apr-2022	3939.80	3930.00	3970.00	3900.00	3961.00	3950.05	3949.78	4687	185.13	999	3450	73.61
MAHSEAMLES	EQ	22-Apr-2022	595.50	592.50	605.30	587.00	593.10	592.80	595.61	125977	750.33	3838	66900	53.10
MAITHANALL	EQ	22-Apr-2022	1457.60	1442.50	1485.85	1441.00	1450.00	1449.20	1465.77	39129	573.54	3637	17625	45.04
MALLCOM	EQ	22-Apr-2022	862.80	875.00	899.00	844.40	845.00	853.10	874.55	3232	28.27	383	1689	52.26
MALUPAPER	EQ	22-Apr-2022	36.60	36.00	36.60	35.50	36.20	35.85	36.05	50534	18.22	577	27761	54.94
MAM150ETF	EQ	22-Apr-2022	11.43	11.43	11.44	11.31	11.35	11.33	11.41	35857	4.09	150	31836	88.79
MAMFGETF	EQ	22-Apr-2022	82.57	82.00	82.50	81.52	81.85	81.77	81.91	8430	6.91	146	7565	89.74
MAN50ETF	EQ	22-Apr-2022	179.48	175.85	179.09	175.85	177.50	177.74	178.35	7792	13.90	168	5466	70.15
MANAKALUCO	EQ	22-Apr-2022	24.45	24.30	24.95	23.80	24.15	24.25	24.16	90111	21.77	607	57428	63.73
MANAKCOAT	EQ	22-Apr-2022	26.40	25.80	26.85	25.80	26.85	26.55	26.18	30200	7.91	448	23465	77.70
MANAKSIA	EQ	22-Apr-2022	82.35	82.40	83.90	81.10	81.20	81.40	82.30	168518	138.69	3114	69021	40.96
MANAKSTEEL	EQ	22-Apr-2022	45.90	46.35	46.55	44.95	46.00	45.75	45.80	102976	47.17	942	45103	43.80
MANALIPETC	EQ	22-Apr-2022	142.20	140.90	144.70	140.05	142.05	141.45	142.03	2541633	3609.79	18129	708211	27.86
MANAPPURAM	EQ	22-Apr-2022	121.25	120.30	121.35	118.50	118.85	118.70	119.77	3269444	3915.82	18008	894535	27.36
MANGALAM	EQ	22-Apr-2022	126.15	126.00	129.50	121.10	126.60	126.65	124.77	100002	124.78	2362	54312	54.31
MANGCHEFER	EQ	22-Apr-2022	122.40	122.70	125.75	119.05	119.85	119.80	122.91	3238258	3979.99	37041	1036147	32.00
MANGLMCEM	EQ	22-Apr-2022	392.80	396.95	397.95	382.95	388.15	388.05	392.42	37897	148.71	1889	20626	54.43
MANINDS	EQ	22-Apr-2022	98.90	97.80	101.00	97.25	98.60	97.95	99.12	256496	254.24	5885	89181	34.77
MANINFRA	EQ	22-Apr-2022	109.75	109.10	112.35	108.20	110.00	109.35	110.43	285919	315.73	4371	172612	60.37
MANORG	EQ	22-Apr-2022	908.15	906.00	908.15	885.65	888.55	889.75	896.33	7682	68.86	1609	3141	40.89
MANUGRAPH	EQ	22-Apr-2022	14.60	14.55	14.75	14.35	14.70	14.60	14.52	15564	2.26	187	12623	81.10
MANXT50	EQ	22-Apr-2022	434.36	434.25	434.65	430.53	430.94	432.15	432.27	7317	31.63	132	7171	98.00
MANYAVAR	EQ	22-Apr-2022	1117.70	1114.00	1143.25	1060.95	1073.30	1073.05	1107.41	201913	2236.01	13669	81608	40.42
MAPMYINDIA	EQ	22-Apr-2022	1561.70	1547.50	1635.00	1543.70	1595.00	1600.70	1595.81	196133	3129.90	12491	46683	23.80
MARALOVER	EQ	22-Apr-2022	101.65	104.40	107.70	101.05	104.00	102.95	105.05	105572	110.91	1458	65590	62.13
MARATHON	EQ	22-Apr-2022	134.65	138.00	148.10	135.05	148.10	148.10	145.52	193050	280.92	1538	120191	62.26
MARICO	EQ	22-Apr-2022	518.20	516.60	525.35	509.00	522.50	523.20	515.17	1831082	9433.23	39102	1153425	62.99
MARINE	EQ	22-Apr-2022	33.75	33.75	33.75	33.00	33.20	33.10	33.25	137412	45.69	832	102847	74.85
MARKSANS	EQ	22-Apr-2022	55.95	55.50	56.65	55.40	55.90	55.85	56.03	682633	382.50	4651	290305	42.53
MARSHALL	EQ	22-Apr-2022	39.75	39.20	42.00	38.30	40.10	40.05	40.23	27112	10.91	251	15692	57.88
MARUTI	EQ	22-Apr-2022	7879.20	7789.00	8016.65	7731.00	7900.00	7904.50	7925.54	960818	76150.02	111790	246048	25.61
MASFIN	EQ	22-Apr-2022	629.35	633.95	672.95	626.35	643.00	641.80	654.97	185963	1217.99	10461	47474	25.53
MASKINVEST	BE	22-Apr-2022	35.90	34.15	34.80	34.15	34.15	34.15	34.19	218	0.07	6	-	-
MASPTOP50	EQ	22-Apr-2022	29.03	29.03	29.03	28.10	28.40	28.34	28.22	340555	96.10	883	310417	91.15
MASTEK	EQ	22-Apr-2022	2826.60	2834.00	2960.00	2833.15	2938.15	2941.70	2931.18	143435	4204.34	12124	61875	43.14
MATRIMONY	EQ	22-Apr-2022	775.90	776.00	799.90	745.20	763.90	757.85	779.37	51175	398.84	4648	16917	33.06
MAWANASUG	EQ	22-Apr-2022	169.75	169.00	177.40	168.95	172.85	173.00	173.92	848349	1475.43	9831	370978	43.73
MAXHEALTH	EQ	22-Apr-2022	421.50	417.90	417.90	404.05	410.95	410.90	409.16	1953000	7990.90	38918	824805	42.23
MAXIND	EQ	22-Apr-2022	76.25	75.90	78.50	75.75	77.05	77.10	77.27	127929	98.85	833	73496	57.45
MAXVIL	EQ	22-Apr-2022	119.10	117.70	118.85	113.35	114.50	114.50	116.26	108114	125.69	2372	78816	72.90
MAYURUNIQ	EQ	22-Apr-2022	400.95	400.00	403.35	392.00	394.00	393.85	395.76	137245	543.17	4848	64945	47.32
MAZDA	EQ	22-Apr-2022	540.55	556.30	556.30	531.50	534.00	533.90	541.64	2470	13.38	330	1197	48.46
MAZDOCK	EQ	22-Apr-2022	327.50	326.85	342.40	323.65	328.80	327.45	334.98	2676857	8966.97	42521	507834	18.97
MBAPL	EQ	22-Apr-2022	443.30	450.00	450.00	438.05	445.00	444.55	444.53	8831	39.26	414	6595	74.68
MBECL	BE	22-Apr-2022	7.15	7.15	7.30	6.85	7.30	7.15	7.07	388356	27.45	304	-	-
MBLINFRA	EQ	22-Apr-2022	25.80	26.20	26.20	25.50	25.80	25.80	25.90	58037	15.03	318	44505	76.68
MCDOWELL-N	EQ	22-Apr-2022	871.15	871.00	884.60	866.10	871.00	872.20	874.75	1338384	11707.52	35785	582326	43.51
MCL	BE	22-Apr-2022	31.10	32.65	32.65	30.50	31.35	31.50	31.71	20613	6.54	229	-	-
MCLEODRUSS	EQ	22-Apr-2022	26.80	26.60	26.65	25.75	26.00	25.85	26.18	415679	108.85	1369	279556	67.25
MCX	EQ	22-Apr-2022	1387.00	1375.05	1409.85	1375.05	1387.00	1384.15	1395.51	218461	3048.64	11492	44659	20.44
MEDICAMEQ	EQ	22-Apr-2022	712.15	706.10	727.05	693.35	702.00	698.15	706.90	13228	93.51	1099	5638	42.62
MEDPLUS	EQ	22-Apr-2022	996.65	978.00	1000.00	978.00	995.00	996.05	993.54	110368	1096.55	10281	30639	27.76
MEGASOFT	EQ	22-Apr-2022	52.55	51.50	54.00	51.50	53.00	52.95	53.16	97609	51.89	969	70097	71.81
MEGASTAR	EQ	22-Apr-2022	158.70	161.00	161.50	148.15	149.95	150.50	155.23	24403	37.88	842	15724	64.43
MELSTAR	BZ	22-Apr-2022	3.90	3.75	4.00	3.75	3.85	3.85	3.85	5201	0.20	7	-	-
MENONBE	EQ	22-Apr-2022	89.10	89.00	91.30	87.70	89.15	88.85	89.38	31369	28.04	743	15916	50.74
MEP	EQ	22-Apr-2022	24.35	24.60	25.20	23.15	23.15	23.15	24.20	3326335	804.89	4498	2055832	61.80
MERCATOR	EQ	22-Apr-2022	2.10	2.10	2.10	2.00	2.00	2.00	2.01	2642392	53.15	1115	1981755	75.00
METALFORGE	BZ	22-Apr-2022	5.85	5.95	5.95	5.70	5.75	5.90	5.78	8543	0.49	44	-	-
METROBRAND	EQ	22-Apr-2022	570.15	568.00	575.00	565.00	566.65	567.70	568.49	21859	124.27	2767	11887	54.38
METROPOLIS	EQ	22-Apr-2022	2482.00	2483.40	2488.65	2402.15	2404.50	2407.95	2436.60	111418	2714.81	11665	46010	41.29
MFL	EQ	22-Apr-2022	1170.80	1155.05	1198.70	1132.05	1140.00	1142.10	1161.23	132339	1536.76	7270	46742	35.32
MFSL	EQ	22-Apr-2022	747.45	741.50	769.00	735.00	740.00	741.00	751.07	513725	3858.42	15213	233491	45.45
MGEL	EQ	22-Apr-2022	227.60	227.70	229.90	225.00	226.50	226.55	227.53	70053	159.39	579	10280	14.67
MGL	EQ	22-Apr-2022	825.55	820.00	838.65	818.00	823.50	823.85	829.75	380976	3161.15	17271	123987	32.54
MHHL	SM	22-Apr-2022	40.65	38.25	39.90	37.65	38.95	38.75	38.87	27000	10.49	9	15000	55.56
MHLXMIRU	EQ	22-Apr-2022	152.75	153.30	153.30	146.30	148.80	148.50	149.30	5962	8.90	296	3447	57.82
MHRIL	EQ	22-Apr-2022	258.40	256.00	260.80	251.00	252.60	252.45	256.31	286575	734.51	7739	101066	35.27
MICEL	EQ	22-Apr-2022	17.60	18.00	18.00	17.60	17.80	17.65	17.77	86860	15.44	699	58765	67.65
MIDHANI	EQ	22-Apr-2022	201.75	201.70	211.90	200.10	207.00	206.35	207.97	1660290	3452.98	23054	458272	27.60
MINDACORP	EQ	22-Apr-2022	258.70	257.45	275.80	251.75	270.00	271.20	264.06	2676290	7067.04	43367	817397	30.54
MINDAIND	EQ	22-Apr-2022	925.75	924.60	950.00	920.95	940.85	941.30	939.79	221040	2077.32	23257	102972	46.59
MINDSPACE	RR	22-Apr-2022	346.99	347.80	351.00	346.60	350.00	348.61	349.04	132135	461.20	1533	114402	86.58
MINDTECK	EQ	22-Apr-2022	159.65	160.00	160.85	153.00	156.95	155.20	157.19	27793	43.69	950	13050	46.95
MINDTREE	EQ	22-Apr-2022	3737.50	3700.00	3897.75	3692.40	3865.00	3871.30	3846.21	1704417	65555.41	105613	458137	26.88
MIRCELECTR	EQ	22-Apr-2022	19.95	20.15	20.15	19.50	19.85	19.60	19.75	465398	91.91	1272	344482	74.02
MIRZAINT	EQ	22-Apr-2022	209.40	208.25	216.75	205.25	212.00	211.75	212.11	866541	1838.01	14821	218121	25.17
MITCON	EQ	22-Apr-2022	95.55	98.75	98.75	92.05	92.20	93.70	94.80	14031	13.30	154	11556	82.36
MITTAL	EQ	22-Apr-2022	14.20	14.45	14.45	13.90	14.30	14.15	14.13	31575	4.46	242	20616	65.29
MMFL	EQ	22-Apr-2022	841.95	841.00	854.90	830.15	835.10	834.40	843.47	14991	126.44	2230	8156	54.41
MMP	EQ	22-Apr-2022	203.45	202.00	209.00	200.25	204.00	205.80	205.75	35071	72.16	680	16069	45.82
MMTC	EQ	22-Apr-2022	52.70	52.50	54.50	51.95	52.25	52.40	53.39	5369135	2866.34	16702	1486317	27.68
MODIRUBBER	BE	22-Apr-2022	70.00	68.15	71.85	67.20	67.20	67.95	68.55	5735	3.93	49	-	-
MODISNME	EQ	22-Apr-2022	70.80	70.90	73.40	70.25	73.00	72.70	71.78	88111	63.25	1298	52443	59.52
MOGSEC	EQ	22-Apr-2022	48.99	50.45	50.45	48.87	48.96	48.95	48.96	1750	0.86	20	1747	99.83
MOHITIND	EQ	22-Apr-2022	23.75	23.30	25.40	22.50	23.80	23.90	23.93	325851	77.96	1289	135759	41.66
MOIL	EQ	22-Apr-2022	183.75	183.00	185.75	181.25	182.10	182.00	183.39	348828	639.73	4979	179763	51.53
MOKSH	EQ	22-Apr-2022	20.15	20.15	21.15	19.55	21.15	21.05	20.57	347472	71.48	849	292112	84.07
MOL	EQ	22-Apr-2022	121.20	120.90	125.85	119.55	120.00	120.70	122.96	3573903	4394.43	21118	1525888	42.70
MOLDTECH	EQ	22-Apr-2022	102.95	102.25	106.15	101.60	103.10	102.45	103.99	213849	222.37	4112	117652	55.02
MOLDTKPAC	EQ	22-Apr-2022	793.25	800.00	800.00	771.05	777.00	773.30	785.64	42390	333.03	8590	19675	46.41
MOLDTKPAC	W1	22-Apr-2022	589.90	571.10	594.00	565.05	580.00	584.45	574.53	757	4.35	28	470	62.09
MOLOWVOL	EQ	22-Apr-2022	115.10	115.00	118.40	111.85	114.50	114.50	113.84	839	0.96	67	465	55.42
MOM100	EQ	22-Apr-2022	32.32	32.32	32.34	31.73	32.00	31.95	32.15	69325	22.29	932	56068	80.88
MOM50	EQ	22-Apr-2022	173.34	173.00	174.80	170.00	171.40	171.31	171.63	1530	2.63	67	1483	96.93
MOMOMENTUM	EQ	22-Apr-2022	198.88	198.79	203.80	196.01	199.75	199.74	200.50	2444	4.90	181	1945	79.58
MON100	EQ	22-Apr-2022	110.66	110.90	110.90	108.40	110.00	109.94	109.90	209327	230.06	4100	166345	79.47
MONARCH	EQ	22-Apr-2022	315.00	311.85	323.55	306.00	308.70	307.35	312.95	62143	194.48	2452	38373	61.75
MONQ50	EQ	22-Apr-2022	55.37	54.98	55.30	53.85	53.90	53.88	54.18	18609	10.08	384	14194	76.27
MONTECARLO	EQ	22-Apr-2022	591.30	583.00	601.20	583.00	589.80	586.90	592.23	34347	203.41	2259	19260	56.07
MORARJEE	BE	22-Apr-2022	27.15	27.45	28.00	26.00	27.00	26.95	27.54	9689	2.67	91	-	-
MOREPENLAB	EQ	22-Apr-2022	53.20	52.40	52.75	50.30	50.80	50.85	51.86	3673856	1905.36	24204	1266933	34.49
MOTHERSUMI	EQ	22-Apr-2022	141.60	140.30	140.40	137.85	138.75	138.30	139.10	4117173	5727.02	33478	1414584	34.36
MOTILALOFS	EQ	22-Apr-2022	897.00	894.00	932.60	886.95	916.00	916.95	919.50	239551	2202.68	11075	94164	39.31
MOTOGENFIN	EQ	22-Apr-2022	27.55	27.65	28.00	26.30	27.90	27.50	27.55	5725	1.58	108	3802	66.41
MPHASIS	EQ	22-Apr-2022	2900.75	2890.00	2940.00	2866.00	2899.00	2895.85	2896.73	356851	10337.01	39923	167513	46.94
MPSLTD	EQ	22-Apr-2022	612.10	615.20	615.20	592.00	602.90	595.80	603.00	19121	115.30	1777	11154	58.33
MRF	EQ	22-Apr-2022	69714.80	69625.00	69625.00	68600.00	69250.00	69143.85	69135.07	6278	4340.30	3769	1351	21.52
MRO-TEK	EQ	22-Apr-2022	70.40	69.00	76.90	68.50	73.00	72.50	73.61	130683	96.20	1850	39961	30.58
MRPL	EQ	22-Apr-2022	68.70	66.75	71.65	66.35	69.40	69.80	69.08	25951465	17926.84	76763	4659551	17.95
MSPL	EQ	22-Apr-2022	15.20	15.00	16.00	14.60	15.00	15.05	15.51	4590294	712.06	6470	2585746	56.33
MSTCLTD	EQ	22-Apr-2022	375.55	373.50	386.40	370.00	373.00	372.20	379.75	1299380	4934.39	24131	503099	38.72
MSUMI	EQ	22-Apr-2022	68.95	68.40	71.60	67.00	71.00	71.05	69.42	10983404	7624.53	54560	7885577	71.80
MTARTECH	EQ	22-Apr-2022	1732.50	1727.85	1728.00	1708.00	1717.00	1713.40	1715.67	56262	965.27	6252	24976	44.39
MTEDUCARE	EQ	22-Apr-2022	9.35	9.40	9.55	9.10	9.20	9.25	9.30	125220	11.64	351	63330	50.57
MTNL	EQ	22-Apr-2022	25.50	25.40	26.65	25.25	25.85	25.80	26.00	2349199	610.75	6201	978593	41.66
MUKANDLTD	EQ	22-Apr-2022	139.20	139.70	146.00	135.30	139.70	140.20	140.68	128079	180.18	1994	66469	51.90
MUKTAARTS	BE	22-Apr-2022	61.05	58.55	59.95	58.00	58.00	58.00	58.24	39999	23.30	187	-	-
MUNJALAU	EQ	22-Apr-2022	47.75	47.05	48.90	46.75	47.00	47.15	47.72	222834	106.33	2269	55591	24.95
MUNJALSHOW	EQ	22-Apr-2022	109.75	108.60	109.70	107.80	108.00	108.05	108.61	26992	29.32	854	16447	60.93
MURUDCERA	EQ	22-Apr-2022	28.50	28.60	28.90	28.00	28.05	28.10	28.34	33644	9.53	423	15862	47.15
MUTHOOTCAP	EQ	22-Apr-2022	286.75	288.75	289.70	283.75	286.00	285.05	285.53	4381	12.51	476	2812	64.19
MUTHOOTFIN	EQ	22-Apr-2022	1333.40	1332.00	1339.10	1309.65	1314.90	1312.25	1324.12	300769	3982.54	20004	139302	46.32
NABARD	N2	22-Apr-2022	1187.20	1182.60	1186.98	1182.50	1184.01	1185.33	1183.47	1329	15.73	24	1034	77.80
NACLIND	EQ	22-Apr-2022	90.25	89.10	98.90	88.65	97.50	96.80	96.09	1375087	1321.37	15252	361696	26.30
NAGAFERT	EQ	22-Apr-2022	18.25	18.00	18.10	17.35	17.35	17.35	17.45	3459889	603.67	2608	2696570	77.94
NAGREEKCAP	BE	22-Apr-2022	14.70	14.00	14.00	14.00	14.00	14.00	14.00	2456	0.34	26	-	-
NAGREEKEXP	EQ	22-Apr-2022	71.70	71.70	73.00	69.00	69.10	69.95	71.19	122368	87.11	1102	74558	60.93
NAHARCAP	EQ	22-Apr-2022	607.35	607.00	633.00	603.90	620.00	616.85	611.68	33871	207.18	6148	13575	40.08
NAHARINDUS	EQ	22-Apr-2022	218.15	217.05	234.00	211.10	219.05	219.40	222.35	330930	735.84	6796	142199	42.97
NAHARPOLY	EQ	22-Apr-2022	535.90	522.00	535.90	522.00	531.95	529.30	528.23	28409	150.06	1527	16752	58.97
NAHARSPING	BE	22-Apr-2022	569.80	568.50	595.00	550.00	570.90	570.05	571.10	51055	291.58	962	-	-
NAM-INDIA	EQ	22-Apr-2022	331.70	328.00	333.30	326.00	326.60	327.15	329.56	174555	575.27	3028	42319	24.24
NATCOPHARM	EQ	22-Apr-2022	769.40	768.00	790.00	767.50	790.00	785.00	780.59	207439	1619.25	6825	118291	57.02
NATHBIOGEN	EQ	22-Apr-2022	241.60	240.00	245.00	239.30	242.10	242.35	243.00	18818	45.73	792	10526	55.94
NATIONALUM	EQ	22-Apr-2022	119.30	117.30	118.50	114.90	115.35	115.15	116.05	23547072	27326.64	78309	10353963	43.97
NAUKRI	EQ	22-Apr-2022	4632.05	4603.25	4694.95	4575.00	4667.85	4656.05	4641.37	287197	13329.87	33580	100663	35.05
NAVINFLUOR	EQ	22-Apr-2022	4044.95	4040.00	4116.75	4011.05	4046.45	4031.05	4059.57	133402	5415.55	19915	54114	40.56
NAVKARCORP	EQ	22-Apr-2022	52.30	52.00	57.50	51.55	56.90	56.95	55.70	9522942	5304.23	31019	4396666	46.17
NAVNETEDUL	EQ	22-Apr-2022	103.00	103.00	104.80	101.80	104.00	102.90	103.38	143292	148.13	1933	84622	59.06
NAZARA	EQ	22-Apr-2022	1563.10	1557.70	1557.70	1528.50	1546.95	1540.85	1540.65	201713	3107.69	14183	127528	63.22
NBCC	EQ	22-Apr-2022	39.75	39.60	40.35	39.30	39.55	39.45	39.82	3205989	1276.70	14762	1375914	42.92
NBIFIN	EQ	22-Apr-2022	2178.10	2220.55	2299.95	2203.10	2204.00	2206.05	2229.50	110	2.45	32	69	62.73
NBVENTURES	EQ	22-Apr-2022	159.35	159.00	164.80	158.35	162.55	162.20	162.05	563638	913.37	8865	245981	43.64
NCC	EQ	22-Apr-2022	70.40	70.00	72.25	69.60	70.45	70.15	71.02	3728027	2647.73	11091	1389249	37.26
NCLIND	EQ	22-Apr-2022	190.50	190.00	195.75	188.95	193.10	193.40	192.93	157745	304.33	3310	84503	53.57
NCPSESDL24	EQ	22-Apr-2022	107.86	107.60	107.97	107.58	107.95	107.95	107.74	485	0.52	15	336	69.28
NDGL	EQ	22-Apr-2022	1503.20	1485.75	1614.50	1485.00	1539.00	1526.60	1552.78	1261	19.58	211	338	26.80
NDL	EQ	22-Apr-2022	60.40	60.40	61.20	58.00	58.50	58.85	58.89	2074637	1221.78	4643	1139005	54.90
NDRAUTO	EQ	22-Apr-2022	396.55	396.00	400.35	380.00	380.00	384.30	390.53	42581	166.29	2902	7508	17.63
NDTV	EQ	22-Apr-2022	214.35	212.25	219.90	210.00	212.00	211.20	213.47	105825	225.90	2699	42425	40.09
NECCLTD	EQ	22-Apr-2022	34.55	34.40	36.25	32.90	33.20	33.30	34.72	809857	281.22	2248	443554	54.77
NECLIFE	EQ	22-Apr-2022	31.15	30.75	32.25	30.75	30.95	30.95	31.42	579608	182.10	2480	279078	48.15
NELCAST	EQ	22-Apr-2022	70.55	70.35	74.50	70.25	71.05	71.50	72.91	233351	170.13	3271	103156	44.21
NELCO	BE	22-Apr-2022	744.45	765.00	774.50	740.00	745.00	742.80	759.15	24753	187.91	970	-	-
NEOGEN	EQ	22-Apr-2022	1574.25	1575.00	1610.00	1560.00	1571.00	1582.35	1586.80	31029	492.37	7065	11074	35.69
NESCO	EQ	22-Apr-2022	590.30	589.90	595.80	583.00	585.00	587.50	590.36	35763	211.13	1912	22458	62.80
NESTLEIND	EQ	22-Apr-2022	18202.95	18040.10	18249.45	17832.10	18184.30	18187.75	18066.68	108707	19639.74	18939	61076	56.18
NETF	EQ	22-Apr-2022	179.53	180.50	180.50	178.00	180.19	180.27	179.41	1431	2.57	107	858	59.96
NETFAUTO	EQ	22-Apr-2022	110.87	109.08	111.47	109.08	110.15	110.20	110.31	10472	11.55	236	7162	68.39
NETFCONSUM	EQ	22-Apr-2022	77.01	77.03	77.03	76.53	76.99	76.95	76.81	2557	1.96	137	1833	71.69
NETFDIVOPP	EQ	22-Apr-2022	45.76	46.99	46.99	45.11	45.12	45.16	45.81	19051	8.73	173	13155	69.05
NETFGILT5Y	EQ	22-Apr-2022	49.31	49.30	49.67	49.00	49.67	49.50	49.32	20484	10.10	137	16995	82.97
NETFIT	EQ	22-Apr-2022	33.43	34.06	34.06	33.00	33.30	33.25	33.34	872613	290.89	5424	657304	75.33
NETFLTGILT	EQ	22-Apr-2022	22.19	22.24	22.28	22.08	22.25	22.17	22.17	16986	3.77	76	14805	87.16
NETFMID150	EQ	22-Apr-2022	115.79	116.95	116.95	114.05	115.51	115.42	115.82	35501	41.12	1114	23524	66.26
NETFNIF100	EQ	22-Apr-2022	183.79	167.20	183.70	167.20	181.73	181.73	182.51	929	1.70	81	858	92.36
NETFNV20	EQ	22-Apr-2022	99.35	99.10	99.50	98.03	98.17	98.18	98.45	5052	4.97	128	5011	99.19
NETFPHARMA	EQ	22-Apr-2022	13.89	13.85	13.86	13.62	13.67	13.65	13.73	166364	22.84	884	123238	74.08
NETFSDL26	EQ	22-Apr-2022	106.71	107.50	107.52	106.65	107.00	107.00	107.50	12980	13.95	31	12959	99.84
NETFSILVER	EQ	22-Apr-2022	67.46	67.83	67.83	66.15	66.30	66.33	66.61	1233175	821.43	1620	1062222	86.14
NETWORK18	EQ	22-Apr-2022	103.45	103.45	104.00	97.30	99.25	98.90	101.12	2720236	2750.64	14834	944710	34.73
NEULANDLAB	EQ	22-Apr-2022	1387.95	1393.40	1393.40	1366.30	1391.00	1380.40	1383.34	16065	222.23	1443	8005	49.83
NEWGEN	EQ	22-Apr-2022	469.30	464.05	488.35	464.05	478.65	480.25	478.83	113323	542.63	14447	55170	48.68
NEXTMEDIA	BE	22-Apr-2022	7.70	7.35	7.35	7.35	7.35	7.35	7.35	6865	0.50	39	-	-
NFL	EQ	22-Apr-2022	64.05	63.70	64.80	61.90	62.20	62.20	63.32	4292525	2718.07	16092	1502333	35.00
NGIL	EQ	22-Apr-2022	217.35	217.35	225.10	213.45	214.00	214.10	215.84	10666	23.02	500	6224	58.35
NGIL-RE	BE	22-Apr-2022	74.90	68.00	77.95	65.30	75.10	74.95	74.63	6587	4.92	88	-	-
NH	EQ	22-Apr-2022	708.10	708.10	716.95	696.15	701.55	706.25	705.49	169000	1192.27	21360	102094	60.41
NHAI	N2	22-Apr-2022	1200.23	1202.40	1202.40	1198.00	1198.00	1198.00	1198.26	1571	18.82	16	1570	99.94
NHAI	N3	22-Apr-2022	1080.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	6	0.07	2	6	100.00
NHAI	N6	22-Apr-2022	1239.67	1239.50	1240.00	1239.50	1240.00	1240.00	1239.75	400	4.96	3	400	100.00
NHAI	N7	22-Apr-2022	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1	0.01	1	1	100.00
NHAI	NA	22-Apr-2022	1184.05	1185.50	1187.50	1184.00	1184.01	1184.01	1184.76	163	1.93	12	153	93.87
NHAI	NE	22-Apr-2022	1232.00	1232.10	1234.90	1231.80	1231.80	1234.61	1234.41	12	0.15	3	11	91.67
NHBTF2014	N6	22-Apr-2022	6700.13	6840.00	6858.90	6821.00	6858.90	6842.70	6838.73	30	2.05	6	28	93.33
NHBTF2023	N6	22-Apr-2022	6259.00	6259.00	6259.00	6252.00	6252.00	6252.00	6256.38	34	2.13	5	34	100.00
NHPC	EQ	22-Apr-2022	36.05	35.80	37.60	35.00	35.45	35.55	36.40	38114962	13875.64	52064	11522427	30.23
NIACL	EQ	22-Apr-2022	115.55	115.75	116.20	114.30	115.00	114.95	115.14	275918	317.70	4368	130356	47.24
NIBL	EQ	22-Apr-2022	24.70	24.50	25.15	24.10	25.00	24.80	24.81	7931	1.97	181	5370	67.71
NIDAN	SM	22-Apr-2022	43.50	43.05	43.05	43.05	43.05	43.05	43.05	2000	0.86	2	2000	100.00
NIFTYBEES	EQ	22-Apr-2022	188.10	188.24	188.24	184.75	186.10	186.09	186.39	1826897	3405.14	25820	1103219	60.39
NIITLTD	EQ	22-Apr-2022	585.15	582.00	610.00	576.95	598.60	596.40	600.48	344972	2071.47	11920	159096	46.12
NILAINFRA	EQ	22-Apr-2022	7.25	7.30	7.45	7.05	7.20	7.15	7.23	491292	35.53	666	234120	47.65
NILASPACES	EQ	22-Apr-2022	4.15	4.20	4.20	4.00	4.10	4.10	4.08	282512	11.53	515	194456	68.83
NILKAMAL	EQ	22-Apr-2022	2075.30	2085.70	2137.95	2035.00	2055.00	2064.65	2082.60	11847	246.73	2817	4110	34.69
NIPPOBATRY	EQ	22-Apr-2022	433.10	436.85	439.10	429.65	432.30	433.85	433.83	1951	8.46	291	1128	57.82
NIRAJ	EQ	22-Apr-2022	35.85	35.00	37.50	34.65	36.50	36.00	36.52	91508	33.42	989	46747	51.09
NITCO	EQ	22-Apr-2022	26.45	26.00	27.25	26.00	27.20	27.05	26.87	69253	18.61	643	44929	64.88
NITINSPIN	EQ	22-Apr-2022	258.90	258.00	258.20	254.00	255.55	256.65	256.53	68825	176.56	1557	49006	71.20
NITIRAJ	EQ	22-Apr-2022	90.40	92.25	92.25	85.30	86.00	86.95	87.66	12375	10.85	262	8162	65.96
NKIND	EQ	22-Apr-2022	40.55	42.00	42.00	39.10	39.10	39.80	41.04	2352	0.97	94	1800	76.53
NLCINDIA	EQ	22-Apr-2022	81.25	80.95	84.30	80.40	81.30	80.95	82.54	22662086	18705.08	76761	5838465	25.76
NMDC	EQ	22-Apr-2022	169.95	167.95	170.70	166.45	167.20	166.90	168.30	3893247	6552.48	27537	1317446	33.84
NOCIL	EQ	22-Apr-2022	229.40	228.00	230.00	225.00	225.05	225.80	227.94	413553	942.66	7128	147340	35.63
NOIDATOLL	EQ	22-Apr-2022	8.00	8.00	8.20	7.80	8.10	8.15	8.08	160230	12.95	238	138479	86.43
NOVARTIND	EQ	22-Apr-2022	645.45	642.00	644.00	637.15	638.75	639.75	640.08	5071	32.46	379	2802	55.26
NPBET	EQ	22-Apr-2022	187.38	187.00	190.97	184.00	184.00	187.69	187.07	1190	2.23	64	781	65.63
NPST	SM	22-Apr-2022	76.00	79.00	80.00	72.05	78.00	78.00	77.80	8000	6.22	5	6400	80.00
NRAIL	EQ	22-Apr-2022	287.25	287.00	291.60	283.05	286.00	284.80	286.98	10720	30.76	568	6637	61.91
NRBBEARING	EQ	22-Apr-2022	123.45	122.65	127.50	121.55	124.95	123.75	124.54	211541	263.45	4629	90608	42.83
NRL	SM	22-Apr-2022	226.70	225.00	232.40	225.00	225.00	225.50	228.20	46200	105.43	21	37400	80.95
NSIL	EQ	22-Apr-2022	1993.40	1995.00	2019.95	1931.00	1967.75	1950.05	1963.09	1367	26.84	378	895	65.47
NTPC	EQ	22-Apr-2022	162.70	161.25	163.00	159.85	160.00	160.45	161.43	9922564	16017.51	113450	4713245	47.50
NTPC	N1	22-Apr-2022	1086.00	1083.80	1083.80	1083.80	1083.80	1083.80	1083.80	1	0.01	1	1	100.00
NTPC	N2	22-Apr-2022	1240.00	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	1	0.01	1	1	100.00
NTPC	N6	22-Apr-2022	1375.00	1375.00	1380.00	1375.00	1380.00	1380.00	1375.27	274	3.77	7	264	96.35
NTPC	N7	22-Apr-2022	13.15	13.15	13.16	13.13	13.15	13.14	13.14	493965	64.92	77	488863	98.97
NTPC	NB	22-Apr-2022	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	8	0.09	1	8	100.00
NTPC	ND	22-Apr-2022	1270.15	1280.00	1280.00	1270.41	1270.41	1270.41	1270.64	157	1.99	4	157	100.00
NUCLEUS	EQ	22-Apr-2022	442.05	442.05	442.05	428.00	434.90	432.55	435.44	16364	71.25	1245	9825	60.04
NURECA	EQ	22-Apr-2022	1392.25	1383.45	1407.50	1375.00	1385.00	1379.70	1390.21	28437	395.33	5682	6077	21.37
NUVOCO	EQ	22-Apr-2022	364.15	364.00	374.00	363.35	365.10	365.45	368.44	102229	376.65	4835	36239	35.45
NXTDIGITAL	EQ	22-Apr-2022	400.05	392.50	404.95	392.50	397.25	397.95	399.02	4016	16.02	332	2657	66.16
NYKAA	EQ	22-Apr-2022	1819.80	1808.00	1850.00	1792.05	1843.00	1823.25	1818.53	181108	3293.51	13351	78286	43.23
OAL	EQ	22-Apr-2022	692.95	695.00	706.00	686.70	695.00	698.10	695.54	6251	43.48	652	3337	53.38
OBCL	EQ	22-Apr-2022	154.55	153.95	155.60	148.90	151.00	151.35	151.69	8805	13.36	304	6730	76.43
OBEROIRLTY	EQ	22-Apr-2022	981.90	968.00	986.40	955.90	960.80	966.35	971.09	483836	4698.48	16542	161213	33.32
OCCL	EQ	22-Apr-2022	866.65	866.70	870.35	856.00	859.10	861.15	863.34	3644	31.46	392	2520	69.15
OFSS	EQ	22-Apr-2022	3532.95	3534.90	3544.90	3480.00	3489.85	3485.65	3513.22	42995	1510.51	5109	20236	47.07
OIL	EQ	22-Apr-2022	240.00	238.40	247.40	237.10	238.20	238.90	241.70	2204856	5329.18	25908	989335	44.87
OILCOUNTUB	EQ	22-Apr-2022	9.00	9.15	9.25	8.85	9.25	9.10	9.07	30063	2.73	181	24445	81.31
OLECTRA	EQ	22-Apr-2022	694.85	688.00	696.00	672.20	688.60	686.60	687.70	99942	687.30	4003	52317	52.35
OMAXAUTO	EQ	22-Apr-2022	60.00	58.95	61.00	55.15	57.70	58.40	58.77	143729	84.47	2253	57287	39.86
OMAXE	EQ	22-Apr-2022	92.55	93.45	95.80	92.10	92.80	94.05	94.08	262505	246.97	11639	99145	37.77
OMINFRAL	EQ	22-Apr-2022	44.00	44.05	45.55	43.55	44.05	44.00	44.64	164507	73.43	1027	86662	52.68
OMKARCHEM	EQ	22-Apr-2022	32.20	32.90	32.90	31.60	32.00	32.05	32.24	60975	19.66	540	41561	68.16
ONELIFECAP	EQ	22-Apr-2022	12.65	12.65	12.95	12.55	12.75	12.75	12.79	7780	0.99	85	4999	64.25
ONEPOINT	EQ	22-Apr-2022	12.75	12.50	12.95	12.50	12.80	12.65	12.70	60637	7.70	285	41047	67.69
ONGC	EQ	22-Apr-2022	174.15	174.15	176.30	173.70	174.10	174.00	174.72	10267952	17940.10	52375	4760167	46.36
ONMOBILE	EQ	22-Apr-2022	165.55	165.60	184.20	165.55	178.90	178.95	178.05	15263480	27176.13	124834	3166768	20.75
ONWARDTEC	EQ	22-Apr-2022	383.95	380.00	383.00	371.00	373.50	373.70	377.14	16077	60.63	868	9153	56.93
OPTIEMUS	EQ	22-Apr-2022	428.45	423.00	431.95	405.00	407.00	407.85	420.65	381861	1606.31	8008	207554	54.35
ORBTEXP	EQ	22-Apr-2022	130.60	128.00	134.35	128.00	132.50	132.50	132.68	43859	58.19	958	23957	54.62
ORCHPHARMA	EQ	22-Apr-2022	368.40	365.00	384.70	365.00	381.00	379.65	376.95	14169	53.41	675	8542	60.29
ORICONENT	EQ	22-Apr-2022	35.20	35.45	36.40	35.05	35.05	35.25	35.73	159004	56.81	790	86953	54.69
ORIENTABRA	EQ	22-Apr-2022	33.90	34.00	34.60	32.75	33.35	33.30	33.51	338562	113.44	2410	199055	58.79
ORIENTALTL	EQ	22-Apr-2022	12.55	12.80	13.75	12.50	13.05	12.95	13.19	154586	20.39	636	95946	62.07
ORIENTBELL	EQ	22-Apr-2022	524.70	524.70	529.95	511.25	514.00	513.05	520.99	19886	103.60	1277	5406	27.18
ORIENTCEM	EQ	22-Apr-2022	151.85	151.95	153.65	150.05	150.80	150.70	151.81	146013	221.66	2766	80002	54.79
ORIENTELEC	EQ	22-Apr-2022	331.55	331.95	333.95	325.05	333.95	332.05	329.36	183127	603.14	10087	124177	67.81
ORIENTHOT	EQ	22-Apr-2022	65.35	65.80	68.00	65.10	65.80	65.75	66.62	764254	509.17	5812	266648	34.89
ORIENTLTD	EQ	22-Apr-2022	70.55	70.55	72.15	70.55	71.00	71.55	71.47	5078	3.63	178	3261	64.22
ORIENTPPR	EQ	22-Apr-2022	35.70	35.50	35.75	33.55	33.80	33.75	34.53	2598099	897.00	5130	1340415	51.59
ORISSAMINE	EQ	22-Apr-2022	3179.45	3179.00	3379.95	3159.05	3364.00	3340.65	3278.61	58885	1930.61	8529	30788	52.28
ORTINLAB	EQ	22-Apr-2022	28.50	28.50	30.90	27.85	28.00	28.10	29.23	272223	79.56	2475	66669	24.49
OSIAHYPER	SM	22-Apr-2022	359.00	345.00	350.00	333.00	350.00	350.00	338.39	4800	16.24	10	4400	91.67
OSWALAGRO	EQ	22-Apr-2022	31.60	31.90	32.70	30.55	31.30	31.50	31.88	163772	52.21	1405	105962	64.70
PAGEIND	EQ	22-Apr-2022	45814.00	45749.80	46000.00	45540.05	46000.00	45872.40	45784.29	8154	3733.25	4544	3519	43.16
PAISALO	EQ	22-Apr-2022	795.45	786.30	809.00	778.10	780.25	788.05	795.45	34670	275.78	2605	7184	20.72
PALASHSECU	BE	22-Apr-2022	118.80	118.80	120.95	115.00	119.50	119.45	117.39	1906	2.24	23	-	-
PALREDTEC	BE	22-Apr-2022	182.10	180.00	183.50	173.05	181.90	177.90	178.10	7211	12.84	168	-	-
PANACEABIO	EQ	22-Apr-2022	170.95	172.00	172.00	166.50	169.00	168.20	169.09	53959	91.24	1567	34683	64.28
PANACHE	BE	22-Apr-2022	75.20	78.95	78.95	78.95	78.95	78.95	78.95	16465	13.00	98	-	-
PANAMAPET	EQ	22-Apr-2022	335.05	332.00	342.00	329.80	333.05	335.05	336.32	180843	608.22	4942	72874	40.30
PANSARI	BE	22-Apr-2022	116.25	117.00	122.00	116.25	118.00	118.00	117.20	847	0.99	19	-	-
PAR	EQ	22-Apr-2022	166.00	166.25	170.00	164.75	168.05	168.55	167.66	8313	13.94	184	6402	77.01
PARACABLES	EQ	22-Apr-2022	13.30	13.10	13.15	12.35	12.80	12.80	12.92	438990	56.74	1004	315544	71.88
PARAGMILK	EQ	22-Apr-2022	107.10	107.00	108.25	106.30	107.05	106.75	107.27	150198	161.12	2441	72501	48.27
PARAS	EQ	22-Apr-2022	719.25	718.80	739.50	710.00	718.50	715.80	727.45	340600	2477.70	17590	84686	24.86
PARIN	SM	22-Apr-2022	126.50	132.80	132.80	132.80	132.80	132.80	132.80	4000	5.31	2	4000	100.00
PARSVNATH	EQ	22-Apr-2022	17.35	17.40	18.00	16.35	17.25	16.90	17.06	395356	67.46	789	277681	70.24
PARTYCRUS	SM	22-Apr-2022	94.00	98.70	98.70	98.70	98.70	98.70	98.70	2000	1.97	1	2000	100.00
PASHUPATI	SM	22-Apr-2022	129.50	126.00	126.00	126.00	126.00	126.00	126.00	1600	2.02	1	1600	100.00
PASUPTAC	EQ	22-Apr-2022	44.45	45.85	45.85	43.55	43.95	44.15	44.66	66421	29.66	987	41986	63.21
PATELENG	EQ	22-Apr-2022	28.45	27.85	28.90	27.70	28.10	28.05	28.22	1041717	294.02	2769	607261	58.29
PATINTLOG	EQ	22-Apr-2022	16.05	15.85	16.45	15.75	16.25	16.20	16.23	123836	20.10	517	78817	63.65
PATINTPP	E1	22-Apr-2022	5.15	5.20	5.25	5.00	5.25	5.10	5.21	68820	3.59	98	55086	80.04
PAVNAIND	SM	22-Apr-2022	320.00	326.00	340.00	326.00	340.00	338.00	334.17	4800	16.04	6	4800	100.00
PAYTM	EQ	22-Apr-2022	641.15	644.60	654.90	622.30	626.50	625.60	637.02	4460340	28413.09	96669	950448	21.31
PBAINFRA	EQ	22-Apr-2022	14.45	14.90	14.90	14.10	14.75	14.50	14.57	26671	3.89	97	18130	67.98
PCBL	EQ	22-Apr-2022	119.40	119.50	120.80	117.75	118.60	118.20	119.09	1142193	1360.28	12516	674348	59.04
PCJEWELLER	EQ	22-Apr-2022	25.25	24.75	25.60	24.20	24.65	24.55	24.75	2162003	535.00	4655	1211856	56.05
PDMJEPAPER	EQ	22-Apr-2022	43.15	42.55	44.15	42.00	42.75	42.55	43.08	246319	106.11	2607	102248	41.51
PDSL	EQ	22-Apr-2022	1729.15	1695.05	1807.40	1606.55	1771.20	1765.80	1745.37	7253	126.59	813	4234	58.38
PEARLPOLY	EQ	22-Apr-2022	31.80	32.75	33.20	29.70	30.10	30.05	31.26	247514	77.37	2262	143015	57.78
PEL	EQ	22-Apr-2022	2239.35	2220.00	2247.90	2166.05	2177.80	2173.35	2203.15	312775	6890.89	19652	105900	33.86
PENIND	EQ	22-Apr-2022	41.90	41.70	42.70	40.55	41.00	41.10	41.92	1302561	546.02	4605	760393	58.38
PENINLAND	BE	22-Apr-2022	13.65	13.65	14.10	13.35	14.00	13.95	13.81	124866	17.25	197	-	-
PENTAGOLD	SM	22-Apr-2022	215.00	204.25	204.25	204.25	204.25	204.25	204.25	3000	6.13	1	3000	100.00
PERSISTENT	EQ	22-Apr-2022	4011.85	3990.00	4140.00	3957.00	4043.65	4027.40	4054.08	248978	10093.78	23552	78662	31.59
PETRONET	EQ	22-Apr-2022	210.70	208.60	209.85	206.15	206.50	206.65	208.01	1801000	3746.20	36639	1093903	60.74
PFC	EQ	22-Apr-2022	119.00	118.40	119.40	118.30	118.70	118.85	118.87	2353294	2797.34	9939	1228412	52.20
PFC	N3	22-Apr-2022	1279.50	1274.00	1274.00	1273.60	1273.60	1273.60	1273.77	139	1.77	3	139	100.00
PFC	N5	22-Apr-2022	1202.00	1200.00	1200.00	1190.00	1199.00	1199.00	1192.55	749	8.93	6	749	100.00
PFC	N8	22-Apr-2022	1375.00	1375.00	1376.00	1374.00	1374.00	1374.00	1374.31	935	12.85	18	835	89.30
PFIZER	EQ	22-Apr-2022	4458.85	4468.00	4468.00	4334.10	4348.90	4348.25	4383.55	30912	1355.04	5378	14845	48.02
PFOCUS	EQ	22-Apr-2022	83.25	84.90	85.90	82.00	84.60	83.35	83.96	44146	37.07	605	28416	64.37
PFS	EQ	22-Apr-2022	18.20	18.15	18.35	17.95	18.00	18.00	18.14	662777	120.24	1460	337948	50.99
PGEL	EQ	22-Apr-2022	805.60	801.00	817.55	783.95	786.10	786.15	795.11	53794	427.72	3120	36688	68.20
PGHH	EQ	22-Apr-2022	14261.40	14350.00	14438.00	14231.05	14400.00	14348.85	14345.12	9511	1364.36	2149	5937	62.42
PGHL	EQ	22-Apr-2022	4260.70	4260.70	4297.55	4188.00	4200.00	4196.40	4235.04	6933	293.62	1519	4833	69.71
PGIL	EQ	22-Apr-2022	463.55	460.00	475.00	453.05	469.00	467.95	467.80	12028	56.27	732	6920	57.53
PGINVIT	IV	22-Apr-2022	137.97	138.94	138.94	137.14	137.89	137.89	137.91	547706	755.37	3214	456029	83.26
PHOENIXLTD	EQ	22-Apr-2022	1013.75	1004.50	1032.00	1001.25	1017.00	1019.15	1015.15	183139	1859.13	23920	87900	48.00
PIDILITIND	EQ	22-Apr-2022	2406.35	2400.00	2439.40	2380.55	2425.00	2426.40	2417.25	316943	7661.30	24344	150533	47.50
PIGL	SM	22-Apr-2022	43.55	41.40	41.40	41.40	41.40	41.40	41.40	2000	0.83	1	2000	100.00
PIIND	EQ	22-Apr-2022	2876.30	2877.90	2913.25	2854.00	2875.00	2878.40	2884.14	177013	5105.30	20257	79625	44.98
PILANIINVS	EQ	22-Apr-2022	1831.80	1804.35	1825.85	1794.95	1796.00	1806.60	1806.15	2493	45.03	534	1592	63.86
PILITA	EQ	22-Apr-2022	9.85	10.05	10.05	9.75	9.90	9.85	9.91	457968	45.38	833	310671	67.84
PIONDIST	EQ	22-Apr-2022	173.50	174.55	177.95	173.80	174.05	175.40	176.87	11631	20.57	194	9072	78.00
PIONEEREMB	EQ	22-Apr-2022	55.65	56.80	57.45	54.05	54.85	54.50	55.56	69086	38.39	822	44443	64.33
PITTIENG	EQ	22-Apr-2022	307.10	310.00	317.70	306.50	308.50	308.50	311.55	92846	289.26	2902	42873	46.18
PKTEA	BE	22-Apr-2022	316.80	301.20	324.50	301.00	301.00	301.00	302.28	971	2.94	50	-	-
PLASTIBLEN	EQ	22-Apr-2022	235.20	235.95	241.00	228.80	230.60	230.60	235.88	41689	98.33	1065	18237	43.75
PNB	EQ	22-Apr-2022	35.95	35.85	36.10	35.35	35.40	35.40	35.72	29066596	10382.15	42426	8425236	28.99
PNBGILTS	EQ	22-Apr-2022	62.95	62.50	63.40	62.35	63.05	63.05	63.08	151394	95.50	1478	90190	59.57
PNBHOUSING	EQ	22-Apr-2022	395.90	394.95	399.20	393.00	394.00	394.50	395.89	87763	347.44	2804	42320	48.22
PNC	BE	22-Apr-2022	56.60	54.55	58.90	54.55	57.45	56.65	57.19	9608	5.50	134	-	-
PNCINFRA	EQ	22-Apr-2022	270.75	264.00	268.25	260.10	265.50	264.05	265.05	526805	1396.32	11264	140262	26.63
PODDARHOUS	EQ	22-Apr-2022	252.40	259.35	259.35	247.00	248.05	250.25	253.25	3970	10.05	165	2668	67.20
PODDARMENT	EQ	22-Apr-2022	319.05	318.00	323.10	313.75	316.10	317.10	318.50	4571	14.56	271	3125	68.37
POKARNA	EQ	22-Apr-2022	686.65	683.45	689.50	672.70	681.00	676.55	677.86	60651	411.13	5751	39308	64.81
POLICYBZR	EQ	22-Apr-2022	770.30	767.45	767.50	742.15	749.50	749.10	755.44	171797	1297.83	11084	86616	50.42
POLYCAB	EQ	22-Apr-2022	2743.90	2758.80	2820.00	2476.25	2533.00	2520.10	2672.86	2371341	63382.56	139034	604247	25.48
POLYMED	EQ	22-Apr-2022	901.40	901.40	908.10	891.60	899.80	898.20	899.94	12354	111.18	2398	5595	45.29
POLYPLEX	EQ	22-Apr-2022	2598.55	2589.95	2638.95	2575.00	2609.95	2609.45	2615.57	93595	2448.04	9987	37725	40.31
PONNIERODE	EQ	22-Apr-2022	290.45	289.90	319.70	288.15	301.75	302.00	307.56	286302	880.54	8468	92000	32.13
POONAWALLA	EQ	22-Apr-2022	326.95	324.00	335.00	323.55	330.00	330.55	330.89	4834571	15997.15	32212	1226379	25.37
POONAWALLA	N3	22-Apr-2022	1048.99	1010.01	1010.01	1002.02	1002.02	1002.02	1009.01	200	2.02	3	200	100.00
POWERGRID	EQ	22-Apr-2022	227.25	225.05	230.20	224.70	226.00	225.45	226.33	9024187	20424.79	47384	6203595	68.74
POWERINDIA	EQ	22-Apr-2022	3288.45	3275.10	3339.95	3225.00	3235.00	3236.10	3278.21	29272	959.60	4460	12057	41.19
POWERMECH	EQ	22-Apr-2022	885.05	885.05	905.00	874.90	903.40	900.00	896.58	86530	775.81	2320	73047	84.42
PPAP	EQ	22-Apr-2022	211.90	211.25	231.00	210.00	222.00	223.60	223.09	81589	182.02	1322	59961	73.49
PPL	EQ	22-Apr-2022	179.20	179.00	182.00	178.10	180.00	179.90	180.55	94447	170.53	2920	57966	61.37
PRAENG	BE	22-Apr-2022	20.00	20.00	20.70	19.10	19.70	20.15	19.84	44148	8.76	109	-	-
PRAJIND	EQ	22-Apr-2022	420.50	418.00	428.90	416.00	421.40	420.85	422.76	968255	4093.41	21548	335415	34.64
PRAKASH	EQ	22-Apr-2022	84.25	83.10	84.50	81.05	82.80	82.05	82.83	1286086	1065.24	7630	529249	41.15
PRAKASHSTL	EQ	22-Apr-2022	5.80	5.80	5.85	5.55	5.65	5.65	5.68	1155331	65.62	2171	906130	78.43
PRAXIS	EQ	22-Apr-2022	49.60	52.05	52.05	50.10	52.05	51.80	51.94	74370	38.63	498	55148	74.15
PRECAM	EQ	22-Apr-2022	136.30	136.35	137.50	133.45	134.90	134.05	135.32	118471	160.31	2792	60153	50.77
PRECISION	SM	22-Apr-2022	41.95	40.50	40.50	39.95	40.00	39.95	40.15	22000	8.83	11	18000	81.82
PRECOT	EQ	22-Apr-2022	330.65	329.35	334.25	314.55	318.50	316.50	321.53	19022	61.16	1572	10749	56.51
PRECWIRE	BE	22-Apr-2022	87.80	88.00	88.00	85.80	87.00	86.50	86.62	30572	26.48	682	-	-
PREMEXPLN	BE	22-Apr-2022	384.55	384.55	385.00	374.10	382.00	382.55	382.09	9208	35.18	246	-	-
PREMIER	EQ	22-Apr-2022	5.00	5.15	5.15	4.85	4.95	4.90	4.96	75666	3.75	176	66195	87.48
PREMIERPOL	EQ	22-Apr-2022	125.95	126.00	131.35	120.30	120.50	121.35	123.65	84688	104.72	1535	45425	53.64
PRESSMN	EQ	22-Apr-2022	43.40	43.95	44.75	42.45	43.00	43.15	43.58	32662	14.23	424	18192	55.70
PRESTIGE	EQ	22-Apr-2022	495.55	491.25	492.75	485.00	488.50	487.65	488.94	491849	2404.85	8734	304402	61.89
PRICOLLTD	EQ	22-Apr-2022	140.35	139.85	142.50	139.05	141.75	141.40	141.20	945577	1335.14	5176	456861	48.32
PRIMESECU	EQ	22-Apr-2022	110.70	111.15	113.40	108.00	113.40	112.65	111.60	30978	34.57	614	17890	57.75
PRINCEPIPE	EQ	22-Apr-2022	699.35	696.35	704.85	682.45	689.00	688.00	695.28	174488	1213.18	13319	66820	38.29
PRITI	EQ	22-Apr-2022	78.80	80.80	80.80	76.35	78.00	78.20	78.35	18894	14.80	214	14860	78.65
PRITIKAUTO	EQ	22-Apr-2022	16.60	16.30	17.05	16.25	16.55	16.45	16.54	164988	27.29	571	108627	65.84
PRIVISCL	EQ	22-Apr-2022	2085.20	2052.00	2125.00	1946.65	2008.00	2003.65	1999.48	67347	1346.59	11954	29267	43.46
PROPEQUITY	SM	22-Apr-2022	191.80	188.90	194.00	185.10	190.00	189.90	190.40	46800	89.11	36	40800	87.18
PROZONINTU	EQ	22-Apr-2022	28.05	27.40	28.65	27.40	27.60	27.50	27.81	182247	50.68	1191	122746	67.35
PRSMJOHNSN	EQ	22-Apr-2022	117.95	117.50	119.40	116.00	117.00	116.70	117.77	216328	254.78	3574	125634	58.08
PSB	EQ	22-Apr-2022	16.75	16.70	16.75	16.50	16.55	16.55	16.61	230192	38.24	727	141813	61.61
PSPPROJECT	EQ	22-Apr-2022	578.50	575.00	588.60	550.55	558.35	553.80	568.06	276086	1568.35	11914	106375	38.53
PSUBNKBEES	EQ	22-Apr-2022	30.84	30.84	30.84	30.33	30.36	30.36	30.51	226704	69.17	1407	172516	76.10
PTC	EQ	22-Apr-2022	99.85	99.25	100.35	97.70	98.45	98.10	99.18	1288245	1277.68	12156	678879	52.70
PTL	EQ	22-Apr-2022	35.00	35.15	35.60	33.75	34.50	34.20	34.68	130850	45.38	1755	88607	67.72
PUNJABCHEM	EQ	22-Apr-2022	1471.45	1480.00	1597.95	1471.60	1475.10	1482.45	1511.05	48096	726.76	6569	13533	28.14
PUNJLLOYD	BZ	22-Apr-2022	2.90	2.90	2.90	2.80	2.90	2.85	2.86	237731	6.80	190	-	-
PURVA	EQ	22-Apr-2022	109.20	108.35	111.90	107.85	108.25	108.20	109.11	113358	123.68	2795	43358	38.25
PVP	BE	22-Apr-2022	6.70	6.75	6.95	6.40	6.55	6.55	6.75	125033	8.43	142	-	-
PVR	EQ	22-Apr-2022	1780.95	1771.00	1811.45	1761.30	1777.00	1771.15	1787.56	356037	6364.36	16923	78010	21.91
QGOLDHALF	EQ	22-Apr-2022	44.99	44.90	45.30	44.51	45.09	45.09	45.05	38239	17.23	337	26447	69.16
QNIFTY	EQ	22-Apr-2022	1822.00	1806.20	1814.00	1800.00	1800.00	1800.00	1805.78	72	1.30	17	59	81.94
QUADPRO	SM	22-Apr-2022	12.40	12.00	12.40	11.00	12.40	12.40	11.56	120000	13.87	19	60000	50.00
QUESS	EQ	22-Apr-2022	656.80	655.00	686.95	645.05	663.00	661.95	670.00	194845	1305.46	16420	81310	41.73
QUICKHEAL	EQ	22-Apr-2022	193.75	193.20	196.75	191.00	193.00	192.00	193.67	58316	112.94	2932	23225	39.83
RADAAN	BE	22-Apr-2022	1.45	1.40	1.45	1.40	1.45	1.45	1.43	13369	0.19	18	-	-
RADICO	EQ	22-Apr-2022	896.25	896.75	903.00	889.50	895.00	891.55	895.19	143154	1281.50	7288	53133	37.12
RADIOCITY	EQ	22-Apr-2022	25.60	25.65	26.00	25.50	25.75	25.60	25.71	373344	95.97	1005	236140	63.25
RAILTEL	EQ	22-Apr-2022	117.10	118.00	120.85	116.00	116.80	116.95	118.87	5137568	6107.15	32313	1319873	25.69
RAIN	EQ	22-Apr-2022	182.95	181.50	182.25	177.65	178.50	178.70	180.18	1388585	2501.94	10549	751350	54.11
RAJESHEXPO	EQ	22-Apr-2022	638.80	643.00	650.00	638.40	642.30	646.50	645.14	57404	370.34	3615	24821	43.24
RAJMET	EQ	22-Apr-2022	374.65	375.30	375.30	368.00	371.30	371.35	371.60	34940	129.84	851	11874	33.98
RAJRATAN	BE	22-Apr-2022	600.00	610.00	630.00	605.00	630.00	630.00	626.89	146917	921.00	1998	-	-
RAJRILTD	EQ	22-Apr-2022	3.30	3.45	3.45	3.45	3.45	3.45	3.45	383	0.01	8	383	100.00
RAJSREESUG	EQ	22-Apr-2022	37.20	37.60	40.90	37.20	40.90	40.90	40.41	664657	268.58	2871	260480	39.19
RAJTV	EQ	22-Apr-2022	42.45	42.70	46.65	41.65	46.60	46.00	45.62	59509	27.15	561	30175	50.71
RALLIS	EQ	22-Apr-2022	281.45	258.05	266.85	252.00	252.95	253.65	258.91	3704762	9591.93	53101	1034421	27.92
RAMANEWS	EQ	22-Apr-2022	21.25	21.30	21.50	20.55	20.60	20.60	21.07	170122	35.85	1145	115530	67.91
RAMASTEEL	EQ	22-Apr-2022	417.65	416.85	421.00	408.00	408.00	409.80	414.45	53782	222.90	1812	35217	65.48
RAMCOCEM	EQ	22-Apr-2022	808.95	807.00	814.00	796.75	810.55	810.45	809.53	237013	1918.69	6003	117302	49.49
RAMCOIND	EQ	22-Apr-2022	236.65	233.85	237.25	229.55	233.85	232.90	234.73	39070	91.71	1157	22545	57.70
RAMCOSYS	EQ	22-Apr-2022	330.35	325.00	330.90	321.30	325.80	324.25	326.44	62542	204.16	3290	32716	52.31
RAMKY	EQ	22-Apr-2022	183.20	182.85	185.85	181.40	183.80	183.50	183.81	61543	113.12	978	40424	65.68
RANASUG	EQ	22-Apr-2022	39.55	39.55	43.75	39.10	42.15	42.20	42.03	12778194	5370.82	38957	3537983	27.69
RANEENGINE	EQ	22-Apr-2022	259.65	258.40	264.00	256.20	257.30	258.50	261.34	3881	10.14	261	1988	51.22
RANEHOLDIN	EQ	22-Apr-2022	645.95	654.70	659.95	646.00	647.00	649.20	654.44	32681	213.88	2932	11670	35.71
RATEGAIN	EQ	22-Apr-2022	364.70	362.00	377.45	362.00	371.90	371.60	371.62	313468	1164.92	6584	116034	37.02
RATNAMANI	EQ	22-Apr-2022	2354.60	2413.00	2419.00	2367.50	2405.00	2400.55	2398.55	15040	360.74	3513	6462	42.97
RAYMOND	EQ	22-Apr-2022	911.15	899.00	926.70	893.55	914.85	910.15	911.71	849542	7745.35	24695	212718	25.04
RBA	EQ	22-Apr-2022	106.25	106.20	111.00	104.55	108.85	108.95	108.21	2311763	2501.52	25918	1098212	47.51
RBL	EQ	22-Apr-2022	638.30	635.00	635.65	625.00	635.00	632.95	631.10	26600	167.87	2900	6072	22.83
RBLBANK	EQ	22-Apr-2022	126.55	125.50	125.90	123.15	124.00	124.10	124.21	16478136	20467.67	58560	4077657	24.75
RCF	EQ	22-Apr-2022	109.70	108.70	110.45	105.90	106.90	106.55	108.41	8168347	8854.91	37424	2013910	24.66
RCOM	EQ	22-Apr-2022	2.90	2.90	3.00	2.85	2.90	2.85	2.92	7000242	204.11	6904	3998137	57.11
RECLTD	EQ	22-Apr-2022	130.00	129.20	130.10	128.20	128.50	128.50	129.09	1504923	1942.72	10204	840369	55.84
RECLTD	N1	22-Apr-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	45	0.47	2	45	100.00
RECLTD	N2	22-Apr-2022	1148.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1000	11.50	1	1000	100.00
RECLTD	N6	22-Apr-2022	1240.00	1241.00	1241.00	1240.00	1240.00	1240.04	1240.05	214	2.65	3	214	100.00
RECLTD	N9	22-Apr-2022	1237.16	1237.16	1255.00	1237.16	1240.00	1240.00	1247.77	210	2.62	4	210	100.00
RECLTD	NA	22-Apr-2022	1350.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	136	1.80	4	136	100.00
RECLTD	NE	22-Apr-2022	1092.60	1093.00	1093.00	1088.01	1088.01	1088.01	1089.67	60	0.65	2	60	100.00
RECLTD	NF	22-Apr-2022	1273.94	1250.00	1250.00	1240.01	1240.01	1240.53	1247.94	148	1.85	5	129	87.16
REDINGTON	EQ	22-Apr-2022	159.80	158.00	166.80	157.70	163.80	163.55	163.58	7316172	11967.81	37524	2227110	30.44
REFEX	EQ	22-Apr-2022	128.80	130.50	130.50	128.40	129.40	128.85	129.46	27617	35.75	686	16457	59.59
RELAXO	EQ	22-Apr-2022	1134.90	1127.00	1132.00	1105.50	1110.00	1109.70	1116.89	149441	1669.09	13107	87450	58.52
RELCAPITAL	EQ	22-Apr-2022	18.40	18.35	18.50	17.70	18.00	17.85	18.07	1860221	336.08	5826	1219106	65.54
RELIABLE	SM	22-Apr-2022	41.50	43.55	43.55	43.55	43.55	43.55	43.55	4800	2.09	1	4800	100.00
RELIANCE	EQ	22-Apr-2022	2782.10	2758.90	2802.00	2744.20	2762.00	2758.80	2768.55	6947490	192344.87	221036	3113096	44.81
RELIGARE	EQ	22-Apr-2022	118.55	118.40	119.95	117.50	117.75	117.60	118.01	519703	613.29	3905	332574	63.99
RELINFRA	EQ	22-Apr-2022	130.30	128.00	132.70	127.05	128.55	128.90	130.49	2450467	3197.52	13658	1053489	42.99
REMSONSIND	EQ	22-Apr-2022	227.10	232.00	232.00	217.10	225.50	223.75	223.32	4120	9.20	445	1070	25.97
RENUKA	EQ	22-Apr-2022	54.15	53.85	63.20	53.75	61.15	61.35	60.09	116929819	70264.93	235865	30153370	25.79
REPCOHOME	EQ	22-Apr-2022	191.45	191.40	192.15	186.35	189.75	187.75	189.79	100684	191.09	5184	50208	49.87
REPL	EQ	22-Apr-2022	210.30	213.45	213.45	209.00	210.55	210.10	211.15	18134	38.29	589	12007	66.21
REPRO	EQ	22-Apr-2022	431.10	432.70	444.00	430.00	434.55	434.60	436.30	6533	28.50	390	4101	62.77
RESPONIND	EQ	22-Apr-2022	175.80	172.50	175.15	168.00	168.30	169.95	171.33	143949	246.62	2078	13910	9.66
REVATHI	EQ	22-Apr-2022	682.10	688.00	688.00	669.20	671.50	673.50	675.51	1553	10.49	168	1173	75.53
REXPIPES	SM	22-Apr-2022	35.20	35.35	35.60	35.35	35.60	35.60	35.48	8000	2.84	2	4000	50.00
RGL	EQ	22-Apr-2022	789.05	794.65	796.45	738.20	748.00	747.20	772.15	40598	313.48	5705	11620	28.62
RHFL	EQ	22-Apr-2022	4.30	4.35	4.35	4.05	4.20	4.10	4.20	1516231	63.61	1577	1203654	79.38
RHFL	N6	22-Apr-2022	309.11	319.00	319.00	310.00	310.49	310.32	314.06	5612	17.63	149	5304	94.51
RHIM	EQ	22-Apr-2022	620.70	619.85	648.00	616.35	637.55	637.35	637.33	210695	1342.81	11320	84835	40.26
RICOAUTO	EQ	22-Apr-2022	38.45	37.95	40.50	37.70	38.95	38.95	39.24	1710653	671.28	7070	812629	47.50
RIIL	EQ	22-Apr-2022	1004.90	993.00	1013.90	972.95	978.00	979.75	993.14	1371391	13619.89	38780	160929	11.73
RITCO	EQ	22-Apr-2022	128.60	132.70	135.00	125.00	126.50	128.30	133.57	94436	126.14	1184	61356	64.97
RITES	EQ	22-Apr-2022	274.75	273.70	277.75	271.70	273.65	273.45	275.04	134608	370.23	4495	58101	43.16
RKDL	BE	22-Apr-2022	11.50	11.90	11.90	11.20	11.45	11.45	11.51	5996	0.69	60	-	-
RKEC	EQ	22-Apr-2022	52.45	52.45	52.45	50.80	50.80	50.95	51.29	20999	10.77	205	17694	84.26
RKFORGE	EQ	22-Apr-2022	192.25	191.50	196.00	188.85	191.35	192.05	192.60	603980	1163.27	8027	288860	47.83
RMCL	BZ	22-Apr-2022	2.70	2.70	2.70	2.60	2.65	2.60	2.63	11148	0.29	47	-	-
RMDRIP	SM	22-Apr-2022	16.50	16.50	16.50	16.50	16.50	16.50	16.50	2000	0.33	1	2000	100.00
RML	EQ	22-Apr-2022	364.00	362.00	371.00	360.90	366.00	363.95	366.91	10491	38.49	797	4488	42.78
RNAVAL	BZ	22-Apr-2022	3.50	3.40	3.55	3.40	3.50	3.50	3.47	692975	24.02	730	-	-
ROHLTD	EQ	22-Apr-2022	137.60	140.00	140.00	136.20	137.50	137.25	137.73	48116	66.27	932	25002	51.96
ROLEXRINGS	EQ	22-Apr-2022	1265.90	1264.00	1279.00	1250.00	1260.10	1260.00	1261.11	13320	167.98	1540	7966	59.80
ROLLT	EQ	22-Apr-2022	2.40	2.40	2.40	2.30	2.35	2.30	2.34	629280	14.70	453	424434	67.45
ROLTA	BE	22-Apr-2022	5.85	5.85	5.90	5.65	5.80	5.70	5.73	234581	13.44	405	-	-
ROML	EQ	22-Apr-2022	69.20	69.50	70.60	68.25	68.55	68.60	69.49	4410	3.06	174	2531	57.39
ROSSARI	EQ	22-Apr-2022	945.90	945.85	945.85	933.00	943.00	938.75	938.67	43238	405.86	7407	16953	39.21
ROSSELLIND	EQ	22-Apr-2022	220.90	222.40	225.80	211.10	212.30	212.15	217.18	380111	825.51	12068	186422	49.04
ROTO	EQ	22-Apr-2022	450.70	441.00	457.80	425.05	436.00	432.70	437.24	35503	155.23	2221	19362	54.54
ROUTE	EQ	22-Apr-2022	1552.95	1553.00	1610.00	1540.00	1593.00	1592.05	1584.58	228853	3626.35	22313	98405	43.00
RPGLIFE	EQ	22-Apr-2022	591.20	590.00	594.20	577.10	582.00	581.50	587.00	8287	48.65	746	4913	59.29
RPOWER	EQ	22-Apr-2022	15.15	14.95	15.45	14.70	15.00	14.95	15.10	18813322	2840.86	20455	8778560	46.66
RPPINFRA	EQ	22-Apr-2022	49.30	49.00	49.95	48.55	48.90	48.95	49.19	51264	25.22	894	27087	52.84
RPPL	EQ	22-Apr-2022	212.90	220.00	220.00	210.00	218.80	214.70	215.26	11081	23.85	376	7396	66.74
RPSGVENT	EQ	22-Apr-2022	606.80	607.00	611.90	602.00	604.95	602.95	606.38	14249	86.40	1274	7666	53.80
RSSOFTWARE	EQ	22-Apr-2022	34.75	34.30	34.85	33.75	34.20	34.20	34.17	125739	42.97	1036	75464	60.02
RSWM	EQ	22-Apr-2022	507.75	507.00	520.00	505.70	512.50	511.05	513.98	95299	489.82	5483	36829	38.65
RSYSTEMS	EQ	22-Apr-2022	266.05	267.00	267.00	242.10	260.00	260.45	260.77	53170	138.65	2690	26874	50.54
RTNINDIA	EQ	22-Apr-2022	46.05	45.75	46.30	45.10	45.50	45.50	45.67	670384	306.14	5519	395279	58.96
RTNPOWER	EQ	22-Apr-2022	5.80	5.80	5.90	5.70	5.80	5.75	5.82	11299946	658.00	8045	5857256	51.83
RUBYMILLS	EQ	22-Apr-2022	387.85	388.45	393.90	381.20	385.25	388.30	388.93	35144	136.68	1943	20228	57.56
RUCHI	EQ	22-Apr-2022	952.80	939.80	976.35	938.00	955.00	957.95	962.00	3589191	34528.07	74039	1357823	37.83
RUCHINFRA	BE	22-Apr-2022	11.10	11.00	11.00	10.55	10.55	10.55	10.56	114254	12.07	520	-	-
RUCHIRA	EQ	22-Apr-2022	125.00	124.95	128.85	122.80	124.30	124.85	125.82	238488	300.06	4457	90050	37.76
RUPA	EQ	22-Apr-2022	523.55	518.00	524.65	506.05	513.00	509.50	515.25	535335	2758.33	10342	195082	36.44
RUSHIL	EQ	22-Apr-2022	529.10	527.00	543.95	523.40	535.00	530.65	532.51	22952	122.22	2005	12554	54.70
RVHL	BE	22-Apr-2022	25.05	25.10	26.30	25.00	26.30	26.30	25.97	43786	11.37	124	-	-
RVNL	EQ	22-Apr-2022	35.95	35.85	36.75	35.55	35.95	35.80	36.18	6978519	2524.59	19261	1851245	26.53
SABEVENTS	EQ	22-Apr-2022	6.35	6.05	6.60	6.05	6.10	6.15	6.14	93271	5.73	176	63079	67.63
SABTN	BE	22-Apr-2022	1.90	1.85	1.90	1.85	1.85	1.85	1.86	4814	0.09	10	-	-
SADBHAV	EQ	22-Apr-2022	37.50	37.00	38.00	35.25	36.05	35.75	36.59	1395416	510.62	6099	588584	42.18
SADBHIN	BE	22-Apr-2022	12.90	12.70	12.85	12.35	12.40	12.40	12.57	227847	28.65	550	-	-
SAFARI	EQ	22-Apr-2022	969.60	970.00	974.00	950.00	955.00	952.40	957.29	4724	45.22	692	2700	57.15
SAGARDEEP	EQ	22-Apr-2022	34.60	35.95	35.95	33.70	34.90	34.65	34.40	54964	18.91	596	30444	55.39
SAGCEM	EQ	22-Apr-2022	242.85	242.30	246.40	242.05	244.95	243.75	244.63	40403	98.84	1948	22251	55.07
SAIL	EQ	22-Apr-2022	103.10	101.80	103.75	101.15	101.70	101.40	102.28	18079494	18491.60	70187	5723770	31.66
SAKAR	EQ	22-Apr-2022	141.60	141.60	143.90	139.00	140.50	141.10	141.85	9778	13.87	193	7565	77.37
SAKHTISUG	EQ	22-Apr-2022	19.70	19.65	21.60	19.15	20.45	20.35	20.77	5130634	1065.48	9126	2413795	47.05
SAKSOFT	EQ	22-Apr-2022	865.25	865.25	877.55	859.20	877.25	873.95	870.99	12374	107.78	1684	5687	45.96
SAKUMA	EQ	22-Apr-2022	17.10	17.00	17.05	16.50	16.95	16.70	16.79	891788	149.71	1938	566113	63.48
SALASAR	EQ	22-Apr-2022	283.45	284.50	295.00	280.40	292.50	293.80	289.67	324865	941.03	6595	139857	43.05
SALONA	EQ	22-Apr-2022	293.35	287.05	297.50	286.20	290.00	289.50	289.41	5001	14.47	363	2765	55.29
SALSTEEL	EQ	22-Apr-2022	11.40	11.35	11.45	11.00	11.35	11.35	11.30	72958	8.25	456	49930	68.44
SALZERELEC	EQ	22-Apr-2022	208.00	207.35	214.75	205.65	210.95	209.05	210.82	95226	200.76	2666	56968	59.82
SAMBHAAV	EQ	22-Apr-2022	4.55	4.60	4.65	4.30	4.30	4.40	4.38	82406	3.61	228	53682	65.14
SANCO	EQ	22-Apr-2022	13.20	13.60	13.60	12.95	13.00	13.05	13.13	74694	9.80	179	58088	77.77
SANDESH	EQ	22-Apr-2022	797.90	798.10	808.00	794.00	800.00	798.90	800.48	2463	19.72	388	1591	64.60
SANDHAR	EQ	22-Apr-2022	249.80	252.95	259.95	249.35	258.50	258.00	257.00	102491	263.41	4791	56088	54.72
SANGAMIND	EQ	22-Apr-2022	355.50	352.80	359.00	341.10	346.75	343.15	349.15	38607	134.80	1645	21470	55.61
SANGHIIND	EQ	22-Apr-2022	50.35	49.85	50.35	49.25	50.00	49.55	49.89	357678	178.44	3137	182903	51.14
SANGHVIMOV	EQ	22-Apr-2022	189.80	189.40	192.55	185.35	188.90	188.20	188.46	116914	220.34	2508	70458	60.26
SANGINITA	EQ	22-Apr-2022	24.50	24.60	24.60	23.80	24.35	24.30	24.15	27571	6.66	233	12896	46.77
SANOFI	EQ	22-Apr-2022	7024.10	7012.90	7031.30	6998.00	7000.00	7001.25	7003.40	19181	1343.32	7417	15144	78.95
SANSERA	EQ	22-Apr-2022	738.70	721.10	755.90	721.10	742.00	742.15	740.54	202085	1496.51	9345	145124	71.81
SANWARIA	BZ	22-Apr-2022	1.15	1.15	1.15	1.10	1.15	1.10	1.12	1343440	15.10	927	-	-
SAPPHIRE	EQ	22-Apr-2022	1256.30	1247.50	1292.00	1230.00	1268.75	1262.65	1259.11	126769	1596.17	7901	94179	74.29
SARDAEN	EQ	22-Apr-2022	1234.45	1234.00	1325.00	1228.00	1308.95	1310.15	1291.34	115318	1489.14	9374	50531	43.82
SAREGAMA	EQ	22-Apr-2022	4450.15	4417.90	4549.00	4381.05	4520.00	4487.95	4482.03	36585	1639.75	5678	22866	62.50
SARLAPOLY	EQ	22-Apr-2022	66.80	66.50	67.10	64.25	64.85	64.95	65.62	246506	161.75	3195	122712	49.78
SARVESHWAR	SM	22-Apr-2022	44.95	43.20	43.20	43.20	43.20	43.20	43.20	1600	0.69	1	1600	100.00
SASKEN	EQ	22-Apr-2022	932.25	896.00	898.85	872.55	892.80	891.10	889.24	73814	656.38	4737	29248	39.62
SASTASUNDR	EQ	22-Apr-2022	420.85	421.95	430.50	410.55	427.20	421.75	421.62	68552	289.03	2740	36217	52.83
SATIA	EQ	22-Apr-2022	145.35	143.80	145.00	141.10	144.70	143.35	142.87	199171	284.55	2379	127867	64.20
SATIN	EQ	22-Apr-2022	130.90	130.50	130.50	124.40	129.50	128.20	126.59	294214	372.44	1641	224069	76.16
SBC	EQ	22-Apr-2022	7.00	7.15	7.35	7.05	7.35	7.35	7.28	3690649	268.79	3835	1890747	51.23
SBCL	EQ	22-Apr-2022	547.65	552.00	563.35	530.00	537.00	538.00	541.64	49829	269.89	4799	25995	52.17
SBICARD	EQ	22-Apr-2022	795.75	808.00	827.15	805.00	815.00	815.40	817.86	6711765	54892.84	133224	3909890	58.25
SBIETFCON	EQ	22-Apr-2022	71.10	69.08	71.30	69.08	70.75	70.73	70.83	2415	1.71	134	2092	86.63
SBIETFIT	EQ	22-Apr-2022	334.09	332.10	334.78	330.00	332.45	331.95	333.18	12096	40.30	310	7435	61.47
SBIETFPB	EQ	22-Apr-2022	186.48	185.30	186.00	183.00	183.30	183.04	184.17	1523	2.80	58	1056	69.34
SBIETFQLTY	EQ	22-Apr-2022	149.16	149.16	150.90	147.50	149.25	149.25	149.71	5541	8.30	98	5078	91.64
SBILIFE	EQ	22-Apr-2022	1144.55	1133.50	1140.00	1122.00	1134.15	1137.25	1132.68	824665	9340.78	37162	505650	61.32
SBIN	EQ	22-Apr-2022	516.30	512.90	513.50	499.00	499.50	500.60	505.07	16760456	84651.27	208796	6463154	38.56
SCAPDVR	EQ	22-Apr-2022	9.20	9.30	9.30	8.75	9.10	8.85	8.89	39468	3.51	137	27658	70.08
SCHAEFFLER	EQ	22-Apr-2022	2016.40	2015.00	2037.15	1945.40	1970.00	1961.85	1983.43	28415	563.59	5500	12799	45.04
SCHAND	EQ	22-Apr-2022	116.85	117.00	118.85	115.00	116.80	117.45	117.29	88817	104.17	943	67925	76.48
SCHNEIDER	EQ	22-Apr-2022	129.90	128.55	148.90	127.75	147.20	147.25	142.90	14466919	20673.11	95526	2714365	18.76
SCI	EQ	22-Apr-2022	133.55	132.80	140.40	131.80	135.35	135.30	136.78	5195676	7106.84	23909	1225474	23.59
SDBL	BE	22-Apr-2022	65.55	65.25	67.50	63.65	65.45	65.30	65.82	74347	48.93	432	-	-
SEAMECLTD	EQ	22-Apr-2022	1203.05	1212.00	1212.00	1164.00	1166.00	1170.10	1183.06	26059	308.29	4751	6344	24.34
SECL	SM	22-Apr-2022	125.00	121.00	121.00	118.75	118.75	118.75	119.07	21000	25.01	5	18000	85.71
SECURCRED	SM	22-Apr-2022	125.50	127.95	128.10	125.00	125.50	125.45	126.23	7200	9.09	10	6600	91.67
SECURKLOUD	EQ	22-Apr-2022	92.75	93.90	94.45	90.10	92.45	92.20	92.56	31144	28.83	872	14107	45.30
SEJALLTD	EQ	22-Apr-2022	317.55	318.80	328.70	305.10	322.00	318.90	319.52	66344	211.98	1312	57451	86.60
SELAN	EQ	22-Apr-2022	221.50	221.45	224.00	212.00	214.10	212.90	217.94	137272	299.17	3024	68953	50.23
SELMC	BE	22-Apr-2022	1548.20	1625.60	1625.60	1625.60	1625.60	1625.60	1625.60	755	12.27	70	-	-
SEPC	EQ	22-Apr-2022	8.50	8.25	9.00	8.25	8.55	8.70	8.82	1455587	128.45	1188	731794	50.27
SEPOWER	EQ	22-Apr-2022	26.35	27.60	27.60	26.60	27.45	27.40	27.36	109975	30.09	532	73675	66.99
SEQUENT	EQ	22-Apr-2022	140.40	139.70	140.90	136.20	137.80	137.50	138.64	725765	1006.19	10232	253815	34.97
SERVOTECH	EQ	22-Apr-2022	99.65	101.80	101.80	92.50	101.20	100.05	97.95	120983	118.51	545	11147	9.21
SESHAPAPER	EQ	22-Apr-2022	220.70	218.65	221.15	210.00	216.00	211.70	214.95	136690	293.81	3114	80709	59.05
SETCO	EQ	22-Apr-2022	17.05	17.30	17.30	16.70	16.80	16.80	16.96	117537	19.93	538	80268	68.29
SETF10GILT	EQ	22-Apr-2022	199.80	199.70	199.70	199.70	199.70	199.70	199.70	2	0.00	1	2	100.00
SETFGOLD	EQ	22-Apr-2022	46.46	46.89	46.89	46.35	46.74	46.65	46.62	671563	313.11	1797	515330	76.74
SETFNIF50	EQ	22-Apr-2022	177.90	182.00	182.00	175.77	175.90	175.95	176.45	215182	379.69	4616	166032	77.16
SETFNIFBK	EQ	22-Apr-2022	367.64	365.14	365.14	359.50	360.15	359.98	361.43	54861	198.28	1415	41786	76.17
SETFNN50	EQ	22-Apr-2022	450.47	451.50	452.99	442.00	449.14	448.33	449.26	10120	45.47	524	6590	65.12
SETUINFRA	BE	22-Apr-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	38517	1.17	109	-	-
SEYAIND	BE	22-Apr-2022	39.90	40.00	40.40	39.60	40.00	40.00	40.01	16043	6.42	106	-	-
SFL	EQ	22-Apr-2022	3773.95	3773.00	3862.35	3725.30	3732.00	3770.30	3788.58	31271	1184.73	9757	13787	44.09
SGBAPR28I	GB	22-Apr-2022	4802.16	4802.16	4808.99	4790.00	4807.00	4806.96	4803.61	270	12.97	40	245	90.74
SGBAUG24	GB	22-Apr-2022	5053.26	5049.00	5148.00	5049.00	5120.00	5120.00	5128.27	904	46.36	49	871	96.35
SGBAUG27	GB	22-Apr-2022	4787.69	4860.00	4860.00	4858.99	4859.99	4859.88	4859.45	58	2.82	10	51	87.93
SGBAUG28V	GB	22-Apr-2022	4847.57	4805.10	4856.00	4805.10	4850.00	4845.64	4850.97	1124	54.52	103	926	82.38
SGBAUG29V	GB	22-Apr-2022	4764.86	4750.00	4785.00	4750.00	4780.00	4779.16	4776.60	280	13.37	52	258	92.14
SGBD29VIII	GB	22-Apr-2022	4780.00	4790.00	4800.00	4766.00	4800.00	4793.50	4784.46	429	20.53	27	286	66.67
SGBDC27VII	GB	22-Apr-2022	4780.00	4850.00	4850.00	4800.00	4800.00	4800.00	4806.25	8	0.38	3	8	100.00
SGBDEC2512	GB	22-Apr-2022	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBFEB24	GB	22-Apr-2022	5050.02	5066.00	5200.00	5066.00	5100.05	5100.29	5112.21	241	12.32	48	178	73.86
SGBFEB27	GB	22-Apr-2022	4772.00	4772.00	4850.00	4772.00	4800.00	4800.00	4787.00	31	1.48	6	27	87.10
SGBFEB29XI	GB	22-Apr-2022	4784.73	4750.00	4807.99	4750.00	4789.80	4789.80	4775.74	274	13.09	111	244	89.05
SGBJ28VIII	GB	22-Apr-2022	4755.00	4755.00	4755.05	4731.00	4755.05	4755.05	4751.88	23	1.09	4	20	86.96
SGBJAN26	GB	22-Apr-2022	4999.00	4990.00	4999.00	4990.00	4990.00	4990.00	4994.09	22	1.10	7	22	100.00
SGBJAN27	GB	22-Apr-2022	4805.50	4807.00	4807.00	4807.00	4807.00	4807.00	4807.00	3	0.14	1	3	100.00
SGBJAN29IX	GB	22-Apr-2022	4789.56	4770.00	4796.95	4731.00	4796.95	4785.00	4777.85	239	11.42	38	238	99.58
SGBJAN29X	GB	22-Apr-2022	4789.00	4789.00	4789.00	4772.00	4780.00	4780.00	4778.80	30	1.43	7	16	53.33
SGBJAN30IX	GB	22-Apr-2022	4778.38	4771.00	4785.99	4770.00	4780.00	4783.33	4779.60	369	17.64	54	344	93.22
SGBJU29III	GB	22-Apr-2022	4780.83	4781.00	4785.00	4767.00	4785.00	4785.00	4780.03	316	15.10	27	284	89.87
SGBJUL25	GB	22-Apr-2022	5131.05	5102.05	5102.05	5102.05	5102.05	5102.05	5102.05	23	1.17	3	23	100.00
SGBJUL27	GB	22-Apr-2022	4800.00	4731.10	4800.00	4731.10	4800.00	4800.00	4765.55	2	0.10	2	2	100.00
SGBJUL28IV	GB	22-Apr-2022	4771.00	4755.00	4781.50	4731.00	4763.00	4766.90	4767.70	321	15.30	50	297	92.52
SGBJUL29IV	GB	22-Apr-2022	4773.27	4757.00	4780.00	4726.00	4764.00	4762.21	4750.75	373	17.72	96	341	91.42
SGBJUN27	GB	22-Apr-2022	4863.99	4751.01	4845.00	4751.01	4845.00	4845.00	4818.22	14	0.67	4	13	92.86
SGBJUN28	GB	22-Apr-2022	4783.27	4770.00	4775.00	4762.00	4771.00	4770.89	4770.86	77	3.67	23	75	97.40
SGBJUN29II	GB	22-Apr-2022	4794.26	4769.00	4784.99	4762.00	4762.00	4771.59	4771.05	400	19.08	35	336	84.00
SGBMAR24	GB	22-Apr-2022	5099.00	5100.00	5128.00	5080.00	5080.00	5080.00	5106.90	105	5.36	26	98	93.33
SGBMAR25	GB	22-Apr-2022	5056.00	5056.00	5105.00	5056.00	5061.00	5061.00	5096.97	121	6.17	15	121	100.00
SGBMAR28X	GB	22-Apr-2022	4770.00	4750.00	4799.90	4750.00	4799.90	4799.90	4753.71	14	0.67	4	14	100.00
SGBMAR30X	GB	22-Apr-2022	4870.00	4850.00	4860.00	4815.00	4836.00	4816.73	4838.21	318	15.39	55	225	70.75
SGBMAY25	GB	22-Apr-2022	5195.00	5195.00	5205.00	5195.00	5201.00	5201.00	5202.57	42	2.19	8	42	100.00
SGBMAY26	GB	22-Apr-2022	5024.00	5020.00	5020.00	5020.00	5020.00	5020.00	5020.00	10	0.50	1	10	100.00
SGBMAY28	GB	22-Apr-2022	4786.19	4770.01	4800.00	4770.01	4789.00	4788.21	4788.83	191	9.15	29	169	88.48
SGBMAY29I	GB	22-Apr-2022	4790.51	4760.00	4791.01	4760.00	4782.00	4782.00	4783.88	1425	68.17	94	1254	88.00
SGBMR29XII	GB	22-Apr-2022	4750.30	4750.00	4768.00	4750.00	4756.00	4756.00	4756.90	189	8.99	36	163	86.24
SGBN28VIII	GB	22-Apr-2022	4841.60	4805.00	4820.00	4805.00	4820.00	4820.00	4810.34	85	4.09	22	85	100.00
SGBNOV23	GB	22-Apr-2022	5195.00	5190.00	5230.00	5190.00	5217.00	5217.00	5210.16	199	10.37	17	119	59.80
SGBNOV24	GB	22-Apr-2022	5198.65	5178.00	5225.00	5178.00	5201.00	5201.00	5195.66	200	10.39	23	169	84.50
SGBNOV258	GB	22-Apr-2022	5000.00	4999.00	5025.00	4999.00	4999.00	4999.00	5006.29	7	0.35	6	7	100.00
SGBNOV25IX	GB	22-Apr-2022	5010.00	5009.00	5009.00	5009.00	5009.00	5009.00	5009.00	6	0.30	2	6	100.00
SGBNV29VII	GB	22-Apr-2022	4792.26	4790.00	4798.06	4790.00	4798.00	4798.00	4794.66	106	5.08	15	106	100.00
SGBOC28VII	GB	22-Apr-2022	4773.90	4774.99	4774.99	4760.00	4760.00	4762.26	4767.66	202	9.63	113	202	100.00
SGBOCT25	GB	22-Apr-2022	5040.00	5040.00	5040.00	5000.00	5000.00	5000.00	5030.77	26	1.31	3	26	100.00
SGBOCT25IV	GB	22-Apr-2022	5030.00	5088.00	5088.35	5088.00	5088.35	5088.35	5088.21	5	0.25	3	5	100.00
SGBOCT25V	GB	22-Apr-2022	5080.00	4955.05	4955.05	4955.00	4955.00	4955.00	4955.04	6	0.30	2	6	100.00
SGBOCT26	GB	22-Apr-2022	4850.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	5	0.24	1	5	100.00
SGBOCT27	GB	22-Apr-2022	4800.00	4761.00	4800.00	4761.00	4800.00	4800.00	4780.50	8	0.38	2	8	100.00
SGBOCT27VI	GB	22-Apr-2022	4859.00	4820.00	4858.99	4786.02	4786.02	4786.02	4851.94	58	2.81	10	54	93.10
SGBSEP24	GB	22-Apr-2022	5100.00	5100.00	5100.00	5026.00	5100.00	5093.89	5080.27	289	14.68	62	245	84.78
SGBSEP28VI	GB	22-Apr-2022	4793.22	4790.00	4800.00	4785.00	4785.00	4786.71	4792.24	46	2.20	21	46	100.00
SGBSEP29VI	GB	22-Apr-2022	4756.87	4750.00	4769.99	4740.00	4740.01	4744.43	4750.71	974	46.27	146	637	65.40
SGIL	EQ	22-Apr-2022	201.20	201.90	201.90	190.50	198.00	193.45	196.01	8550	16.76	258	6359	74.37
SGL	EQ	22-Apr-2022	29.40	28.40	29.55	27.95	27.95	27.95	28.07	33981	9.54	271	25602	75.34
SHAHALLOYS	EQ	22-Apr-2022	98.50	98.80	103.40	95.45	103.40	103.40	100.54	48897	49.16	563	32371	66.20
SHAILY	EQ	22-Apr-2022	2172.75	2195.65	2249.90	2121.55	2214.00	2222.90	2194.47	1440	31.60	431	769	53.40
SHAKTIPUMP	EQ	22-Apr-2022	567.25	562.00	565.30	552.00	557.25	556.00	558.71	74644	417.04	4044	29469	39.48
SHALBY	EQ	22-Apr-2022	136.95	136.00	136.55	132.85	134.80	133.30	135.07	82443	111.36	2463	43931	53.29
SHALPAINTS	EQ	22-Apr-2022	156.25	155.80	160.05	153.05	155.00	155.10	156.74	164598	257.99	3550	81990	49.81
SHANKARA	EQ	22-Apr-2022	798.55	796.00	808.90	790.40	800.55	800.40	800.35	76809	614.74	4559	26785	34.87
SHANTI	EQ	22-Apr-2022	23.50	24.55	24.55	22.75	24.40	23.90	24.24	10076	2.44	38	8194	81.32
SHANTIGEAR	EQ	22-Apr-2022	196.10	196.50	203.95	194.85	198.50	197.75	199.82	109514	218.83	3158	41290	37.70
SHARDACROP	EQ	22-Apr-2022	693.40	691.00	699.80	677.00	683.60	682.20	686.95	111189	763.81	6372	47106	42.37
SHARDAMOTR	EQ	22-Apr-2022	749.90	749.90	788.00	741.50	762.00	764.10	769.69	16687	128.44	1297	8533	51.14
SHAREINDIA	EQ	22-Apr-2022	1412.20	1412.25	1459.80	1406.00	1452.00	1452.45	1447.51	134902	1952.72	6654	97795	72.49
SHARIABEES	EQ	22-Apr-2022	427.40	410.00	435.18	410.00	422.61	422.15	423.88	544	2.31	61	536	98.53
SHEMAROO	EQ	22-Apr-2022	130.60	129.95	134.00	127.25	130.10	131.20	132.15	25754	34.03	650	15959	61.97
SHIGAN	SM	22-Apr-2022	123.70	120.00	125.00	120.00	120.00	120.10	122.27	78000	95.37	26	48000	61.54
SHIL	EQ	22-Apr-2022	365.55	365.55	369.75	359.00	359.70	361.05	363.78	71618	260.53	3128	40253	56.21
SHILPAMED	EQ	22-Apr-2022	467.40	465.95	470.00	451.05	454.80	453.65	458.54	124104	569.07	3940	49805	40.13
SHIVALIK	EQ	22-Apr-2022	978.00	989.30	999.00	960.00	966.40	973.20	972.26	1868	18.16	207	1374	73.55
SHIVAMAUTO	EQ	22-Apr-2022	30.30	31.20	31.80	29.85	31.80	31.80	31.14	231157	71.99	1082	146763	63.49
SHIVAMILLS	EQ	22-Apr-2022	120.65	125.50	125.50	119.20	120.55	122.00	122.36	22181	27.14	231	19145	86.31
SHIVATEX	EQ	22-Apr-2022	227.15	225.25	233.00	224.00	226.40	227.45	229.62	31473	72.27	1443	7748	24.62
SHIVAUM	SM	22-Apr-2022	116.75	125.00	135.00	125.00	135.00	135.00	130.00	9000	11.70	3	9000	100.00
SHK	EQ	22-Apr-2022	163.50	162.30	166.50	159.50	161.00	160.50	163.14	253778	414.01	5289	122471	48.26
SHOPERSTOP	EQ	22-Apr-2022	495.20	489.90	522.90	487.60	501.70	497.15	506.13	646593	3272.59	23569	119031	18.41
SHRADHA	EQ	22-Apr-2022	52.55	52.55	52.55	51.15	51.20	51.35	51.70	3568	1.84	108	1505	42.18
SHREDIGCEM	EQ	22-Apr-2022	75.20	75.20	76.90	74.20	75.00	74.85	75.53	255639	193.10	4364	100012	39.12
SHREECEM	EQ	22-Apr-2022	26056.55	25801.10	26015.00	25605.85	25901.05	25855.25	25850.64	17334	4480.95	5709	5489	31.67
SHREEPUSHK	EQ	22-Apr-2022	295.70	295.00	303.00	288.65	293.00	291.50	296.99	74194	220.35	2242	28368	38.23
SHREERAMA	EQ	22-Apr-2022	13.65	13.80	15.00	13.45	15.00	15.00	14.78	228991	33.83	481	181812	79.40
SHRENIK	EQ	22-Apr-2022	2.75	2.75	2.80	2.65	2.65	2.65	2.71	1607457	43.64	1262	937471	58.32
SHREYANIND	EQ	22-Apr-2022	142.10	142.00	146.35	138.70	143.00	142.05	142.95	49207	70.34	838	31124	63.25
SHREYAS	EQ	22-Apr-2022	409.45	414.85	416.00	393.25	406.55	405.25	403.52	139869	564.39	6980	54383	38.88
SHRIPISTON	BE	22-Apr-2022	715.00	715.00	720.00	710.00	711.10	711.10	711.60	210	1.49	12	-	-
SHRIRAMCIT	EQ	22-Apr-2022	1652.75	1650.00	1650.00	1585.35	1590.00	1594.70	1611.48	12824	206.66	1678	7098	55.35
SHRIRAMPPS	EQ	22-Apr-2022	79.70	79.65	80.30	77.60	78.10	78.05	78.98	510775	403.40	4031	278528	54.53
SHYAMCENT	EQ	22-Apr-2022	32.40	31.15	32.90	30.80	30.80	30.80	31.87	995998	317.40	5620	679459	68.22
SHYAMMETL	EQ	22-Apr-2022	352.40	350.00	357.10	347.00	349.50	349.55	352.04	215104	757.26	8009	103975	48.34
SHYAMTEL	BE	22-Apr-2022	15.85	16.60	16.60	15.85	16.60	16.60	16.30	3912	0.64	46	-	-
SICAL	EQ	22-Apr-2022	13.25	13.00	13.45	13.00	13.15	13.10	13.22	94095	12.44	387	69777	74.16
SIDDHIKA	SM	22-Apr-2022	87.15	91.50	91.50	91.50	91.50	91.50	91.50	2000	1.83	1	2000	100.00
SIEMENS	EQ	22-Apr-2022	2379.85	2374.70	2374.70	2330.00	2334.50	2339.70	2358.01	101796	2400.36	8759	57049	56.04
SIGACHI	EQ	22-Apr-2022	308.20	307.50	314.60	306.00	307.75	309.05	309.25	91546	283.11	4011	39396	43.03
SIGIND	EQ	22-Apr-2022	43.30	42.00	47.20	42.00	46.90	46.15	45.53	82500	37.56	781	44353	53.76
SIGMA	SM	22-Apr-2022	600.10	598.80	599.00	598.80	599.00	599.00	598.90	600	3.59	2	600	100.00
SIKKO	EQ	22-Apr-2022	53.50	51.70	57.80	51.70	56.00	55.80	55.88	3853	2.15	86	2630	68.26
SIL	BE	22-Apr-2022	16.45	17.25	17.25	16.15	16.40	16.45	16.90	92669	15.66	121	-	-
SILGO	EQ	22-Apr-2022	31.70	31.40	32.00	31.40	31.50	31.60	31.70	31684	10.05	127	23372	73.77
SILINV	EQ	22-Apr-2022	394.70	390.05	395.95	376.25	377.05	381.25	383.36	2997	11.49	203	1751	58.43
SILLYMONKS	EQ	22-Apr-2022	23.00	23.00	23.30	21.80	22.35	22.35	22.59	6844	1.55	89	3987	58.26
SILVER	EQ	22-Apr-2022	69.85	69.99	69.99	68.45	68.65	68.65	68.92	131232	90.45	684	113541	86.52
SILVERTUC	SM	22-Apr-2022	196.30	185.00	215.90	185.00	215.90	215.45	201.78	34000	68.61	12	34000	100.00
SIMBHALS	EQ	22-Apr-2022	32.60	34.20	34.20	34.20	34.20	34.20	34.20	64596	22.09	150	64596	100.00
SIMPLEXINF	BE	22-Apr-2022	89.50	93.95	93.95	89.50	93.95	93.95	93.89	691419	649.19	535	-	-
SINTERCOM	EQ	22-Apr-2022	90.65	91.15	91.90	90.00	90.50	90.50	90.80	11153	10.13	65	10500	94.15
SIRCA	EQ	22-Apr-2022	533.80	533.80	552.35	521.90	540.25	539.70	542.93	49951	271.20	2400	21568	43.18
SIS	EQ	22-Apr-2022	506.95	506.50	509.50	500.90	504.80	502.40	504.72	33141	167.27	1710	17269	52.11
SITINET	BE	22-Apr-2022	3.25	3.10	3.20	3.10	3.15	3.10	3.11	3107143	96.78	1839	-	-
SIYSIL	EQ	22-Apr-2022	622.45	619.00	642.00	611.80	616.50	614.60	625.89	73371	459.22	3166	28708	39.13
SJS	EQ	22-Apr-2022	441.15	437.50	455.00	435.75	453.00	451.75	446.74	134637	601.47	11674	86909	64.55
SJVN	EQ	22-Apr-2022	29.40	29.45	30.25	29.40	29.50	29.50	29.73	9687935	2880.43	14659	3908730	40.35
SKFINDIA	EQ	22-Apr-2022	3367.85	3367.00	3460.05	3333.00	3368.00	3357.70	3395.91	42680	1449.37	6087	24684	57.84
SKIPPER	EQ	22-Apr-2022	65.65	65.80	68.25	65.05	65.45	65.45	66.69	310796	207.26	2865	129556	41.69
SKMEGGPROD	EQ	22-Apr-2022	67.45	66.80	68.00	66.00	66.95	66.65	66.95	47271	31.65	733	27502	58.18
SMARTLINK	EQ	22-Apr-2022	129.05	130.00	133.90	127.00	127.00	127.40	129.38	54113	70.01	948	27062	50.01
SMCGLOBAL	EQ	22-Apr-2022	81.10	81.00	84.70	80.40	82.80	82.60	83.18	226916	188.75	4468	119304	52.58
SMLISUZU	EQ	22-Apr-2022	681.65	675.25	692.90	665.20	668.00	669.90	677.74	9899	67.09	798	5463	55.19
SMLT	EQ	22-Apr-2022	113.10	110.85	115.80	110.85	111.60	112.30	113.82	16647	18.95	1029	8888	53.39
SMSLIFE	EQ	22-Apr-2022	700.20	700.00	714.75	691.00	699.00	694.00	699.73	5588	39.10	624	3596	64.35
SMSPHARMA	EQ	22-Apr-2022	103.40	103.00	104.35	101.75	101.75	102.15	102.76	40330	41.44	736	30845	76.48
SMVD	SM	22-Apr-2022	18.00	18.90	18.90	18.90	18.90	18.90	18.90	4000	0.76	2	4000	100.00
SNOWMAN	EQ	22-Apr-2022	37.60	36.80	38.90	36.55	38.15	38.25	38.19	1506399	575.26	7206	601900	39.96
SOBHA	EQ	22-Apr-2022	681.00	681.00	690.65	675.05	683.00	684.85	684.19	210842	1442.57	7629	43449	20.61
SOFTTECH	BE	22-Apr-2022	119.50	124.95	124.95	115.10	124.00	120.60	122.66	254	0.31	12	-	-
SOLARA	EQ	22-Apr-2022	717.35	717.00	717.00	693.95	700.00	700.50	701.25	114835	805.28	6593	56221	48.96
SOLARINDS	EQ	22-Apr-2022	2985.45	2965.00	3012.50	2961.00	2970.00	2969.60	2975.21	30690	913.09	2237	25546	83.24
SOLEX	SM	22-Apr-2022	140.00	153.00	154.00	137.00	154.00	150.30	150.23	20000	30.05	10	18000	90.00
SOMANYCERA	EQ	22-Apr-2022	673.05	668.80	675.05	641.55	654.70	649.00	656.44	72673	477.06	8413	44083	60.66
SOMATEX	BE	22-Apr-2022	8.05	8.35	8.40	7.90	8.20	8.10	8.14	16365	1.33	65	-	-
SOMICONVEY	EQ	22-Apr-2022	39.35	39.30	39.70	39.05	39.45	39.30	39.35	4179	1.64	84	2676	64.03
SONACOMS	EQ	22-Apr-2022	664.70	656.70	683.35	648.10	668.50	671.25	673.69	1153895	7773.70	39542	490828	42.54
SONAMCLOCK	EQ	22-Apr-2022	89.80	91.25	91.55	89.45	89.45	90.10	90.94	77955	70.89	413	1626	2.09
SONATSOFTW	EQ	22-Apr-2022	792.95	794.80	794.80	784.00	790.00	785.45	786.17	85826	674.74	5145	61823	72.03
SORILINFRA	EQ	22-Apr-2022	78.70	79.00	79.75	78.00	78.35	78.25	78.79	24652	19.42	424	13728	55.69
SOTL	EQ	22-Apr-2022	1195.80	1196.00	1203.00	1167.15	1188.00	1174.85	1183.77	8900	105.36	1244	5110	57.42
SOUTHBANK	EQ	22-Apr-2022	8.35	8.30	8.35	8.20	8.25	8.25	8.28	2704266	224.01	5175	1585209	58.62
SOUTHWEST	EQ	22-Apr-2022	214.35	219.75	219.80	205.00	208.25	208.60	215.89	21630	46.70	301	15558	71.93
SPAL	EQ	22-Apr-2022	383.55	380.50	385.85	373.25	378.00	377.60	378.68	39802	150.72	2130	24603	61.81
SPANDANA	EQ	22-Apr-2022	439.90	433.00	473.90	430.90	453.00	453.75	459.79	520375	2392.65	20891	159699	30.69
SPARC	EQ	22-Apr-2022	280.10	281.00	281.90	274.20	274.95	275.35	278.45	212179	590.81	3526	81558	38.44
SPECIALITY	EQ	22-Apr-2022	147.25	145.90	153.10	145.15	148.00	147.25	148.46	167762	249.06	3245	49477	29.49
SPECTRUM	SM	22-Apr-2022	98.00	102.90	102.90	102.90	102.90	102.90	102.90	32000	32.93	5	32000	100.00
SPENCERS	EQ	22-Apr-2022	93.85	94.15	97.55	92.00	92.50	92.15	94.58	539118	509.89	7452	200057	37.11
SPENTEX	BZ	22-Apr-2022	3.35	3.20	3.20	3.20	3.20	3.20	3.20	12697	0.41	17	-	-
SPIC	EQ	22-Apr-2022	87.05	86.90	90.55	84.50	86.25	86.30	87.03	6221959	5415.28	34782	964534	15.50
SPICEJET	EQ	22-Apr-2022	56.40	56.05	56.90	56.05	56.50	56.40	56.42	1166006	657.88	5562	494380	42.40
SPLIL	EQ	22-Apr-2022	69.80	69.00	72.20	69.00	71.20	70.30	70.88	167538	118.75	2087	71409	42.62
SPMLINFRA	EQ	22-Apr-2022	68.35	70.00	70.00	64.95	65.25	66.00	66.78	137381	91.75	1116	91288	66.45
SPRL	SM	22-Apr-2022	80.00	80.00	85.00	80.00	85.00	85.00	81.00	8000	6.48	5	6400	80.00
SPTL	BE	22-Apr-2022	7.45	7.10	7.45	7.10	7.25	7.20	7.20	2220993	159.90	1886	-	-
SREEL	EQ	22-Apr-2022	188.60	188.30	191.95	186.95	189.00	188.80	190.08	13410	25.49	540	9143	68.18
SREIBNPNCD	N9	22-Apr-2022	312.00	278.00	278.00	278.00	278.00	278.00	278.00	50	0.14	1	50	100.00
SREIBNPNCD	NP	22-Apr-2022	141.00	141.00	141.00	141.00	141.00	141.00	141.00	65	0.09	1	65	100.00
SREIBNPNCD	Y7	22-Apr-2022	262.02	299.99	313.99	299.99	305.00	305.00	312.07	24	0.07	3	20	83.33
SREINFRA	EQ	22-Apr-2022	5.75	5.65	5.95	5.65	5.80	5.80	5.84	600125	35.03	680	420617	70.09
SRF	EQ	22-Apr-2022	2547.40	2510.00	2534.90	2475.00	2483.00	2489.35	2501.14	614298	15364.46	49165	297343	48.40
SRHHYPOLTD	EQ	22-Apr-2022	451.55	455.00	455.90	445.00	450.00	447.75	450.69	15142	68.24	803	10587	69.92
SRIRAM	SM	22-Apr-2022	8.30	8.30	8.30	8.30	8.30	8.30	8.30	6000	0.50	1	6000	100.00
SRPL	EQ	22-Apr-2022	116.25	116.00	116.00	111.30	111.30	112.80	113.49	31697	35.97	307	27003	85.19
SRTRANSFIN	EQ	22-Apr-2022	1150.85	1140.00	1140.00	1100.45	1108.75	1108.00	1125.34	886477	9975.84	24046	473392	53.40
SRTRANSFIN	YH	22-Apr-2022	1015.02	1021.00	1021.00	1017.00	1020.00	1019.76	1019.08	201	2.05	5	201	100.00
SRTRANSFIN	YK	22-Apr-2022	1091.00	1061.21	1112.00	1061.21	1100.05	1100.05	1073.63	51	0.55	3	35	68.63
SRTRANSFIN	YL	22-Apr-2022	1124.57	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	46	0.52	9	46	100.00
SRTRANSFIN	YO	22-Apr-2022	1020.00	1010.05	1010.05	1010.00	1010.00	1010.00	1010.02	200	2.02	3	200	100.00
SRTRANSFIN	YU	22-Apr-2022	1415.00	1400.01	1423.00	1400.01	1415.00	1422.53	1414.23	406	5.74	15	157	38.67
SRTRANSFIN	YV	22-Apr-2022	1015.00	1039.99	1039.99	1020.00	1020.00	1020.00	1029.22	4	0.04	3	2	50.00
SRTRANSFIN	YY	22-Apr-2022	1048.00	1068.00	1068.00	1050.00	1050.00	1050.00	1051.64	11	0.12	2	11	100.00
SRTRANSFIN	YZ	22-Apr-2022	1080.00	1088.00	1099.00	1088.00	1099.00	1099.00	1096.80	50	0.55	2	50	100.00
SRTRANSFIN	Z8	22-Apr-2022	1104.88	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	5	0.06	1	5	100.00
SRTRANSFIN	ZA	22-Apr-2022	1292.00	1291.00	1291.00	1291.00	1291.00	1291.00	1291.00	65	0.84	5	65	100.00
SSINFRA	SM	22-Apr-2022	21.70	21.00	21.70	21.00	21.70	21.70	21.35	6000	1.28	2	6000	100.00
SSWL	EQ	22-Apr-2022	854.15	859.25	874.80	856.00	872.70	863.55	866.43	29246	253.40	3045	15314	52.36
STAR	EQ	22-Apr-2022	342.45	342.65	348.60	333.65	335.50	335.35	341.17	653347	2229.01	14708	227572	34.83
STARCEMENT	EQ	22-Apr-2022	94.20	94.00	95.00	93.05	94.50	94.65	94.64	150567	142.49	1838	101761	67.59
STARHEALTH	EQ	22-Apr-2022	680.90	681.90	695.00	679.60	689.30	689.30	686.08	349189	2395.72	7091	263657	75.51
STARPAPER	EQ	22-Apr-2022	182.80	182.80	184.75	179.20	182.55	181.70	182.21	205040	373.60	3879	91809	44.78
STCINDIA	EQ	22-Apr-2022	114.95	114.40	117.40	112.15	113.05	113.20	114.97	102968	118.39	2084	34147	33.16
STEELCAS	EQ	22-Apr-2022	361.10	352.00	372.95	352.00	369.95	363.90	363.14	4821	17.51	329	2991	62.04
STEELCITY	EQ	22-Apr-2022	66.95	66.95	66.95	64.30	65.95	65.05	65.63	37860	24.85	606	22322	58.96
STEELXIND	EQ	22-Apr-2022	224.30	222.95	231.05	213.50	214.00	216.20	220.81	287851	635.61	3036	120305	41.79
STEL	EQ	22-Apr-2022	136.40	136.35	136.35	131.55	133.45	132.90	133.72	9695	12.96	497	4517	46.59
STERTOOLS	EQ	22-Apr-2022	157.15	158.00	158.00	150.00	151.35	152.45	153.21	33588	51.46	747	19903	59.26
STLTECH	EQ	22-Apr-2022	206.50	210.80	242.80	209.40	233.25	235.05	232.36	16468196	38265.33	152430	2599295	15.78
STOVEKRAFT	EQ	22-Apr-2022	662.15	666.00	670.00	651.00	659.00	654.40	662.98	128537	852.17	4855	49657	38.63
STYLAMIND	EQ	22-Apr-2022	1115.35	1124.00	1139.55	1082.00	1086.65	1092.85	1114.28	6489	72.31	1406	2900	44.69
SUBCAPCITY	BE	22-Apr-2022	83.05	87.20	87.20	87.20	87.20	87.20	87.20	903	0.79	21	-	-
SUBEXLTD	EQ	22-Apr-2022	38.70	38.35	39.45	37.55	38.25	38.05	38.52	3387141	1304.75	10086	1310432	38.69
SUBROS	EQ	22-Apr-2022	346.25	343.00	357.20	339.05	352.90	351.85	349.30	71556	249.95	2321	53566	74.86
SUDARSCHEM	EQ	22-Apr-2022	530.00	530.00	534.00	526.00	527.00	528.80	530.43	56084	297.49	4332	31504	56.17
SUMEETINDS	EQ	22-Apr-2022	9.80	9.70	10.75	9.55	10.15	10.05	10.09	318158	32.11	668	170395	53.56
SUMICHEM	EQ	22-Apr-2022	419.90	426.00	438.40	422.70	427.30	427.00	431.60	502342	2168.09	12245	190037	37.83
SUMIT	EQ	22-Apr-2022	13.60	13.55	13.65	13.30	13.45	13.40	13.44	24709	3.32	100	19260	77.95
SUMMITSEC	EQ	22-Apr-2022	656.90	650.05	660.75	646.15	651.30	652.65	654.97	6089	39.88	439	3783	62.13
SUNCLAYLTD	EQ	22-Apr-2022	3667.90	3685.00	3715.00	3660.00	3660.00	3694.75	3700.19	1516	56.09	355	887	58.51
SUNDARAM	EQ	22-Apr-2022	4.00	4.00	4.05	3.85	3.90	3.95	3.98	675599	26.86	679	594453	87.99
SUNDARMFIN	EQ	22-Apr-2022	2036.20	2036.00	2039.90	2012.40	2035.00	2036.00	2029.19	14256	289.28	2743	8064	56.57
SUNDARMHLD	EQ	22-Apr-2022	79.35	78.90	79.90	77.85	78.80	78.50	78.87	120634	95.15	1114	87720	72.72
SUNDRMBRAK	EQ	22-Apr-2022	358.55	363.80	367.75	358.25	367.75	365.60	363.14	2368	8.60	192	1777	75.04
SUNDRMFAST	EQ	22-Apr-2022	830.10	838.90	849.00	828.00	835.00	833.60	839.33	79982	671.31	8125	30379	37.98
SUNFLAG	EQ	22-Apr-2022	124.60	122.40	130.00	120.50	127.70	128.05	126.32	3621523	4574.84	35282	1259087	34.77
SUNPHARMA	EQ	22-Apr-2022	944.10	941.00	942.25	918.35	924.95	924.80	929.54	1745381	16223.99	44393	698026	39.99
SUNTECK	EQ	22-Apr-2022	496.80	494.20	501.00	481.80	490.00	491.15	493.64	1212726	5986.52	27577	316324	26.08
SUNTV	EQ	22-Apr-2022	503.55	499.90	507.80	495.50	498.00	497.85	500.63	712962	3569.31	10932	206194	28.92
SUPERHOUSE	EQ	22-Apr-2022	196.80	194.85	198.60	192.65	194.90	194.10	195.11	16135	31.48	557	9677	59.98
SUPERSPIN	BE	22-Apr-2022	14.65	14.65	15.35	14.40	15.35	15.25	15.05	41589	6.26	207	-	-
SUPRAJIT	EQ	22-Apr-2022	371.95	372.50	374.05	365.30	367.35	367.35	369.94	116048	429.31	13488	51556	44.43
SUPREMEENG	BE	22-Apr-2022	3.55	3.50	3.50	3.40	3.40	3.40	3.41	1162687	39.62	1108	-	-
SUPREMEIND	EQ	22-Apr-2022	1980.10	1989.90	1989.90	1961.00	1965.50	1963.65	1973.01	64916	1280.80	6829	55162	84.97
SUPREMEINF	EQ	22-Apr-2022	12.00	11.40	12.50	11.40	11.95	12.10	11.76	129286	15.20	436	84635	65.46
SUPRIYA	EQ	22-Apr-2022	429.05	428.50	433.55	426.65	427.50	427.75	429.38	215397	924.87	5636	109164	50.68
SURANASOL	EQ	22-Apr-2022	26.05	26.00	26.40	25.00	25.80	25.25	25.57	110763	28.32	1149	74879	67.60
SURANAT&P	EQ	22-Apr-2022	14.55	14.90	14.90	14.05	14.05	14.15	14.23	240752	34.25	890	183405	76.18
SURANI	SM	22-Apr-2022	42.00	42.85	42.85	40.50	42.85	42.85	41.69	8000	3.34	4	4000	50.00
SURYALAXMI	EQ	22-Apr-2022	86.05	86.00	87.95	84.85	85.25	85.30	86.12	9535	8.21	224	5960	62.51
SURYAROSNI	EQ	22-Apr-2022	494.20	492.00	495.55	475.70	480.00	479.25	487.04	124525	606.48	5754	44711	35.91
SURYODAY	EQ	22-Apr-2022	150.45	144.50	153.45	144.50	150.00	150.05	150.35	430330	647.01	8307	195918	45.53
SUTLEJTEX	EQ	22-Apr-2022	81.55	81.65	83.90	81.25	82.50	82.00	82.70	191669	158.51	3485	85115	44.41
SUULD	EQ	22-Apr-2022	103.10	103.80	105.05	101.40	102.20	101.85	102.80	100150	102.96	1431	65101	65.00
SUVEN	EQ	22-Apr-2022	88.45	87.95	89.15	85.70	86.65	86.20	87.27	395568	345.23	4431	216589	54.75
SUVENPHAR	EQ	22-Apr-2022	574.10	574.45	584.85	569.75	569.80	573.90	577.46	84765	489.49	5878	34389	40.57
SUVIDHAA	EQ	22-Apr-2022	8.25	8.40	8.45	8.15	8.15	8.20	8.25	533275	44.02	916	282566	52.99
SUZLON	EQ	22-Apr-2022	11.10	11.00	11.45	10.95	11.00	11.00	11.18	71428411	7984.03	37631	23118575	32.37
SVPGLOB	EQ	22-Apr-2022	54.90	57.80	59.95	56.05	57.65	57.85	58.11	2213568	1286.35	10236	968520	43.75
SWANENERGY	EQ	22-Apr-2022	305.95	305.95	319.75	304.95	307.25	307.05	312.58	1241922	3881.98	12750	531165	42.77
SWARAJ	SM	22-Apr-2022	73.40	73.95	78.40	72.50	77.60	76.95	76.27	246000	187.62	122	130000	52.85
SWARAJENG	EQ	22-Apr-2022	1436.75	1452.00	1452.00	1428.35	1435.00	1440.00	1441.94	2206	31.81	294	1334	60.47
SWELECTES	EQ	22-Apr-2022	420.60	420.60	429.00	412.40	427.00	427.50	422.82	37352	157.93	1451	16837	45.08
SWSOLAR	EQ	22-Apr-2022	377.40	377.35	385.85	373.50	377.00	378.95	380.11	823118	3128.72	16666	263702	32.04
SYMPHONY	EQ	22-Apr-2022	1115.55	1115.55	1155.00	1113.35	1117.05	1121.90	1127.75	282528	3186.21	6641	224526	79.47
SYNGENE	EQ	22-Apr-2022	630.05	625.65	634.90	623.50	624.10	625.90	629.23	147875	930.48	5416	73648	49.80
TAINWALCHM	EQ	22-Apr-2022	97.15	97.40	99.00	93.70	95.60	95.95	95.81	39140	37.50	731	22456	57.37
TAJGVK	EQ	22-Apr-2022	175.55	175.00	180.25	169.25	171.45	171.20	175.84	446308	784.77	6525	128872	28.88
TAKE	EQ	22-Apr-2022	31.05	30.95	31.60	30.50	30.60	30.70	31.04	417224	129.50	2624	223342	53.53
TALBROAUTO	EQ	22-Apr-2022	505.05	497.20	517.00	496.05	500.00	499.80	504.11	44318	223.41	3274	21901	49.42
TANLA	EQ	22-Apr-2022	1491.25	1488.00	1499.00	1466.00	1474.15	1471.05	1481.67	112325	1664.29	9141	49863	44.39
TANTIACONS	BZ	22-Apr-2022	15.95	16.30	16.30	15.25	15.30	15.40	15.74	14131	2.22	66	-	-
TARACHAND	SM	22-Apr-2022	49.70	49.40	49.40	48.00	48.00	48.00	48.70	4000	1.95	2	4000	100.00
TARC	EQ	22-Apr-2022	41.45	40.85	41.30	40.10	40.50	40.40	40.55	566508	229.74	3318	337859	59.64
TARMAT	EQ	22-Apr-2022	65.85	64.55	67.55	64.35	65.70	65.25	65.75	36121	23.75	779	16414	45.44
TARSONS	EQ	22-Apr-2022	729.15	728.35	734.75	720.00	726.00	723.75	728.44	70847	516.08	6464	39880	56.29
TASTYBITE	EQ	22-Apr-2022	11450.30	11500.00	11899.00	11202.10	11400.00	11408.95	11432.98	808	92.38	383	453	56.06
TATACAPHSG	N2	22-Apr-2022	1028.00	1055.00	1055.00	1025.00	1030.00	1030.00	1028.86	913	9.39	21	860	94.19
TATACAPHSG	N4	22-Apr-2022	1041.00	1041.05	1058.00	1041.05	1042.05	1042.05	1045.11	17	0.18	5	5	29.41
TATACAPHSG	NB	22-Apr-2022	1106.00	1100.00	1108.00	1100.00	1108.00	1108.00	1101.33	48	0.53	2	48	100.00
TATACHEM	EQ	22-Apr-2022	983.05	980.00	989.00	969.60	974.00	973.20	978.00	816473	7985.13	21759	250840	30.72
TATACOFFEE	EQ	22-Apr-2022	223.80	221.50	223.30	219.70	222.00	222.10	221.59	1148053	2543.93	10365	312494	27.22
TATACOMM	EQ	22-Apr-2022	1282.00	1239.00	1274.10	1228.05	1237.00	1234.10	1252.52	1231435	15424.02	41190	386596	31.39
TATACONSUM	EQ	22-Apr-2022	820.05	818.00	821.60	803.10	811.60	815.60	812.91	1880668	15288.05	47740	982999	52.27
TATAELXSI	EQ	22-Apr-2022	7903.85	7876.00	8480.00	7795.00	8397.95	8358.00	8181.14	1546038	126483.53	166463	270441	17.49
TATAINVEST	EQ	22-Apr-2022	1482.45	1480.00	1518.90	1466.70	1487.00	1483.40	1495.19	81901	1224.58	6720	12280	14.99
TATAMETALI	EQ	22-Apr-2022	862.70	858.00	874.00	851.00	864.00	863.80	867.39	100888	875.09	5276	35910	35.59
TATAMOTORS	EQ	22-Apr-2022	448.05	442.05	447.25	438.00	438.80	438.85	442.67	14362036	63576.17	136174	3361646	23.41
TATAMTRDVR	EQ	22-Apr-2022	224.85	222.30	222.80	218.25	219.70	219.45	220.60	1312324	2894.94	12948	449325	34.24
TATAPOWER	EQ	22-Apr-2022	258.85	258.00	259.00	252.30	253.50	253.10	255.73	30569068	78174.87	190670	7000003	22.90
TATASTEEL	EQ	22-Apr-2022	1302.15	1301.60	1311.55	1273.75	1278.95	1277.55	1291.07	5584823	72103.90	159826	1893755	33.91
TATASTLLP	EQ	22-Apr-2022	748.55	750.00	754.80	740.00	744.40	743.35	747.58	78510	586.93	4371	23667	30.15
TATVA	EQ	22-Apr-2022	2499.70	2499.00	2500.00	2455.85	2500.00	2478.80	2475.22	27792	687.91	2731	17226	61.98
TBZ	EQ	22-Apr-2022	71.75	71.70	73.60	71.70	72.30	72.20	72.55	188763	136.96	2828	93230	49.39
TCFSL	ND	22-Apr-2022	1078.05	1078.00	1078.00	1077.00	1077.00	1077.33	1077.88	405	4.37	7	405	100.00
TCFSL	NF	22-Apr-2022	1175.12	1151.00	1165.01	1151.00	1165.01	1165.01	1155.58	45	0.52	5	35	77.78
TCFSL	NH	22-Apr-2022	1063.90	1055.55	1064.00	1055.55	1064.00	1064.00	1060.34	709	7.52	12	655	92.38
TCFSL	NJ	22-Apr-2022	1095.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
TCI	EQ	22-Apr-2022	697.10	693.00	746.80	690.15	740.05	734.80	724.22	197822	1432.66	14076	76643	38.74
TCIDEVELOP	BE	22-Apr-2022	377.75	375.65	375.65	360.10	360.15	365.05	364.19	102	0.37	13	-	-
TCIEXP	EQ	22-Apr-2022	1862.90	1854.70	1960.00	1833.10	1935.00	1920.75	1903.97	64998	1237.54	7449	31421	48.34
TCNSBRANDS	EQ	22-Apr-2022	858.80	853.05	878.00	840.00	854.00	844.10	860.64	70560	607.27	8964	30685	43.49
TCPLPACK	EQ	22-Apr-2022	875.35	874.50	888.05	831.00	840.00	835.55	853.79	62216	531.20	9735	27800	44.68
TCS	EQ	22-Apr-2022	3628.65	3581.10	3617.00	3571.50	3613.00	3612.55	3602.06	1581465	56965.37	93552	992489	62.76
TDPOWERSYS	EQ	22-Apr-2022	339.25	339.00	349.00	325.10	345.90	343.55	340.08	31012	105.46	1177	19493	62.86
TEAMLEASE	EQ	22-Apr-2022	3996.10	3980.00	4004.00	3931.95	3968.00	3952.70	3958.13	8944	354.01	3456	4722	52.80
TECH	EQ	22-Apr-2022	32.76	33.00	33.00	32.01	32.69	32.68	32.69	4388	1.43	155	3239	73.81
TECHIN	EQ	22-Apr-2022	13.80	13.40	14.35	13.15	13.15	13.30	13.31	34543	4.60	110	22942	66.42
TECHM	EQ	22-Apr-2022	1312.70	1305.00	1324.00	1292.85	1305.00	1306.50	1309.42	1954666	25594.77	80841	828988	42.41
TECHNOE	EQ	22-Apr-2022	286.45	280.60	294.85	280.60	290.05	291.20	290.64	116876	339.69	2692	74987	64.16
TEGA	EQ	22-Apr-2022	455.40	452.00	461.00	451.30	457.00	457.15	455.37	55152	251.15	2787	21098	38.25
TEJASNET	EQ	22-Apr-2022	499.40	499.00	521.80	488.10	505.50	505.05	505.42	999173	5050.03	23570	489284	48.97
TEMBO	EQ	22-Apr-2022	214.40	211.75	217.00	193.25	194.20	195.45	203.70	169004	344.27	4473	55460	32.82
TERASOFT	EQ	22-Apr-2022	51.50	52.40	52.40	49.55	50.05	50.00	50.75	27414	13.91	500	17261	62.96
TEXINFRA	EQ	22-Apr-2022	77.95	77.50	79.90	75.00	78.50	77.35	77.50	505542	391.77	7062	267385	52.89
TEXMOPIPES	EQ	22-Apr-2022	83.80	83.80	84.80	82.70	84.45	84.10	83.78	86329	72.33	2668	51189	59.30
TEXRAIL	EQ	22-Apr-2022	53.45	53.00	58.80	52.50	56.30	56.40	56.87	16047133	9126.22	57618	4353008	27.13
TFCILTD	EQ	22-Apr-2022	65.85	65.40	66.50	64.95	65.50	65.50	65.71	97736	64.22	1490	44587	45.62
TFL	EQ	22-Apr-2022	10.10	10.60	10.60	10.60	10.60	10.60	10.60	2256	0.24	7	2256	100.00
TGBHOTELS	BE	22-Apr-2022	11.20	11.30	11.60	10.65	11.00	11.05	11.08	12059	1.34	53	-	-
THANGAMAYL	EQ	22-Apr-2022	1172.65	1172.00	1184.10	1159.15	1170.00	1170.65	1168.99	7215	84.34	598	4939	68.45
THEINVEST	EQ	22-Apr-2022	105.15	106.00	107.70	104.15	105.65	105.85	105.85	7101	7.52	248	3463	48.77
THEJO	SM	22-Apr-2022	1200.00	1220.00	1243.80	1182.00	1214.00	1214.00	1215.95	4500	54.72	27	3300	73.33
THEMISMED	EQ	22-Apr-2022	923.10	913.15	931.75	910.10	910.10	913.45	918.45	927	8.51	112	531	57.28
THERMAX	EQ	22-Apr-2022	2183.00	2175.00	2240.00	2153.00	2175.00	2166.00	2193.64	71709	1573.03	9979	21325	29.74
THOMASCOOK	EQ	22-Apr-2022	83.65	83.75	85.15	80.50	82.00	81.50	82.90	498844	413.52	5231	184836	37.05
THOMASCOTT	BE	22-Apr-2022	61.30	64.00	64.35	61.30	64.35	64.35	63.64	13218	8.41	142	-	-
THYROCARE	EQ	22-Apr-2022	852.60	852.60	854.00	826.05	833.00	833.75	837.35	70797	592.82	4045	52395	74.01
TI	EQ	22-Apr-2022	69.50	69.75	70.50	68.70	70.25	70.30	69.97	58949	41.25	618	38283	64.94
TIDEWATER	EQ	22-Apr-2022	1198.20	1198.20	1203.60	1180.05	1185.00	1191.45	1194.70	11113	132.77	1871	6060	54.53
TIIL	EQ	22-Apr-2022	1118.70	1118.70	1150.45	1085.80	1098.70	1095.70	1117.21	19022	212.52	3542	8612	45.27
TIINDIA	EQ	22-Apr-2022	1770.60	1769.70	1769.70	1716.50	1752.20	1750.00	1738.72	66185	1150.77	8450	31044	46.90
TIJARIA	EQ	22-Apr-2022	7.00	7.00	7.25	6.85	7.15	7.10	7.03	21100	1.48	63	9362	44.37
TIL	EQ	22-Apr-2022	122.30	123.80	125.55	115.35	118.30	119.20	120.89	14520	17.55	468	9553	65.79
TIMESCAN	SM	22-Apr-2022	92.90	92.90	92.90	92.90	92.90	92.90	92.90	6000	5.57	3	6000	100.00
TIMESGTY	EQ	22-Apr-2022	59.20	59.80	59.80	57.50	59.10	58.45	58.26	5976	3.48	125	2023	33.85
TIMETECHNO	EQ	22-Apr-2022	101.50	99.80	103.70	98.00	100.15	99.80	100.86	3113147	3139.88	34920	1268402	40.74
TIMKEN	EQ	22-Apr-2022	2116.15	2110.00	2136.85	2104.55	2121.00	2115.05	2123.50	6086	129.24	1482	2406	39.53
TINPLATE	EQ	22-Apr-2022	422.15	422.20	428.10	416.00	419.30	419.50	422.30	379291	1601.75	9851	124375	32.79
TIPSINDLTD	BE	22-Apr-2022	1968.20	1902.15	1994.00	1869.80	1938.95	1891.15	1914.86	5757	110.24	911	-	-
TIRUMALCHM	EQ	22-Apr-2022	313.80	310.00	314.50	305.30	309.20	308.20	309.31	732427	2265.50	12094	272909	37.26
TIRUPATI	SM	22-Apr-2022	60.00	57.05	57.05	57.05	57.05	57.05	57.05	3000	1.71	1	3000	100.00
TIRUPATIFL	EQ	22-Apr-2022	11.00	11.50	11.50	10.45	10.90	10.75	10.87	70651	7.68	268	49720	70.37
TITAN	EQ	22-Apr-2022	2521.00	2515.00	2526.45	2476.50	2504.80	2512.70	2507.85	878780	22038.51	44871	435268	49.53
TMRVL	EQ	22-Apr-2022	15.85	15.85	16.05	15.60	15.65	15.70	15.84	41227	6.53	307	31148	75.55
TNIDETF	EQ	22-Apr-2022	63.88	61.20	64.00	61.20	63.85	63.59	63.28	5780	3.66	136	3774	65.29
TNPETRO	EQ	22-Apr-2022	127.65	125.60	131.45	124.50	128.95	128.35	128.52	1729977	2223.39	17345	430618	24.89
TNPL	EQ	22-Apr-2022	220.90	215.65	223.95	212.50	215.85	215.60	218.47	716232	1564.77	10552	295952	41.32
TNTELE	BE	22-Apr-2022	8.80	9.00	9.05	8.45	8.75	8.75	8.60	15348	1.32	87	-	-
TOKYOPLAST	EQ	22-Apr-2022	101.55	104.90	104.90	101.05	103.40	103.15	102.64	9620	9.87	185	5188	53.93
TORNTPHARM	EQ	22-Apr-2022	2829.95	2820.00	2826.95	2713.95	2749.00	2737.55	2749.31	175983	4838.33	13516	93104	52.91
TORNTPOWER	EQ	22-Apr-2022	557.65	554.85	556.45	538.85	541.80	541.60	547.41	189865	1039.33	5735	47258	24.89
TOTAL	EQ	22-Apr-2022	79.60	81.80	81.80	76.70	79.50	77.80	79.31	22446	17.80	304	16163	72.01
TOUCHWOOD	EQ	22-Apr-2022	95.10	97.00	97.00	93.00	96.15	94.10	94.50	1640	1.55	78	1017	62.01
TPLPLASTEH	EQ	22-Apr-2022	152.10	152.15	182.50	151.65	181.50	181.25	177.73	755502	1342.77	11808	173220	22.93
TREEHOUSE	EQ	22-Apr-2022	8.45	8.40	8.75	8.35	8.45	8.45	8.51	24625	2.10	108	14663	59.55
TREJHARA	EQ	22-Apr-2022	68.20	68.00	69.00	67.40	67.45	67.55	67.87	47751	32.41	488	37663	78.87
TRENT	EQ	22-Apr-2022	1285.80	1283.00	1294.00	1265.50	1285.00	1286.60	1282.23	481960	6179.84	15930	275260	57.11
TRF	BE	22-Apr-2022	141.45	137.00	146.90	136.70	142.15	142.15	143.91	8089	11.64	59	-	-
TRIDENT	BE	22-Apr-2022	55.50	55.40	55.40	54.00	54.45	54.25	54.69	3913832	2140.30	22903	-	-
TRIGYN	EQ	22-Apr-2022	152.65	151.65	154.95	149.00	149.80	149.70	151.99	121062	184.01	3276	49154	40.60
TRIL	EQ	22-Apr-2022	37.70	38.20	38.55	37.40	37.75	37.70	38.02	459855	174.82	2314	269038	58.50
TRITURBINE	EQ	22-Apr-2022	199.85	199.00	210.00	198.30	200.00	199.85	204.31	973246	1988.39	22027	300574	30.88
TRIVENI	EQ	22-Apr-2022	354.10	351.80	364.55	337.00	356.00	354.85	356.42	1409223	5022.73	25065	216577	15.37
TTKHLTCARE	EQ	22-Apr-2022	769.90	781.35	789.65	772.55	780.00	776.05	779.88	6837	53.32	609	3726	54.50
TTKPRESTIG	EQ	22-Apr-2022	801.50	808.00	815.00	798.50	799.65	802.85	807.36	86886	701.48	13144	49384	56.84
TTL	EQ	22-Apr-2022	119.15	119.95	120.70	116.00	117.00	116.60	118.21	47353	55.98	1542	22699	47.94
TTML	EQ	22-Apr-2022	172.95	174.70	178.70	165.00	167.80	167.70	171.43	9900864	16972.94	89302	4409052	44.53
TV18BRDCST	EQ	22-Apr-2022	73.20	72.75	73.25	71.10	71.35	71.45	72.15	12745066	9196.02	28925	4336588	34.03
TVSELECT	EQ	22-Apr-2022	257.45	256.35	264.90	254.00	259.30	257.65	260.44	167087	435.15	9557	45217	27.06
TVSMOTOR	EQ	22-Apr-2022	658.20	650.90	661.65	629.05	647.50	645.60	649.88	1266650	8231.71	29621	415259	32.78
TVSSRICHAK	EQ	22-Apr-2022	1700.65	1715.00	1727.45	1701.05	1721.00	1713.50	1714.15	1960	33.60	398	1269	64.74
TVTODAY	EQ	22-Apr-2022	418.05	415.00	423.00	412.00	414.80	413.40	416.80	99961	416.64	2734	59849	59.87
TWL	EQ	22-Apr-2022	112.65	111.10	117.30	110.65	112.80	112.90	114.30	2007134	2294.24	19228	501713	25.00
UBL	EQ	22-Apr-2022	1483.60	1483.60	1563.55	1467.20	1543.00	1545.60	1529.65	1153370	17642.58	40775	349697	30.32
UCALFUEL	EQ	22-Apr-2022	130.30	129.00	131.95	128.50	129.15	129.55	130.17	18585	24.19	744	10189	54.82
UCL	SM	22-Apr-2022	61.00	65.00	69.40	65.00	67.00	68.55	67.39	54000	36.39	18	44000	81.48
UCOBANK	EQ	22-Apr-2022	12.20	12.15	12.30	12.05	12.10	12.05	12.13	1824336	221.36	2461	740416	40.59
UDAICEMENT	EQ	22-Apr-2022	36.95	36.40	37.30	36.40	36.85	36.90	36.91	217626	80.33	1601	157635	72.43
UFLEX	EQ	22-Apr-2022	687.75	679.00	690.80	672.00	678.40	679.90	680.62	135728	923.79	5213	62397	45.97
UFO	EQ	22-Apr-2022	121.75	121.60	124.25	115.50	116.50	116.55	119.14	670254	798.53	10268	342747	51.14
UGARSUGAR	EQ	22-Apr-2022	79.20	78.90	83.15	78.00	80.30	80.35	81.90	1848371	1513.78	7818	733578	39.69
UGROCAP	EQ	22-Apr-2022	172.75	173.70	178.50	171.35	178.00	177.85	177.48	94015	166.86	2448	64608	68.72
UGROCAP	N1	22-Apr-2022	1006.00	1000.00	1005.00	998.70	1002.01	1002.01	1001.66	87	0.87	11	87	100.00
UJAAS	EQ	22-Apr-2022	4.90	4.90	4.95	4.70	4.80	4.75	4.81	1195684	57.46	1413	819080	68.50
UJJIVAN	EQ	22-Apr-2022	150.15	149.00	149.20	146.75	147.40	147.65	148.07	455189	673.99	4860	297838	65.43
UJJIVANSFB	EQ	22-Apr-2022	17.45	17.40	17.85	17.35	17.50	17.45	17.57	1215772	213.57	3665	437956	36.02
ULTRACEMCO	EQ	22-Apr-2022	6846.50	6800.00	6809.95	6710.10	6740.95	6744.10	6761.00	237385	16049.60	23937	143199	60.32
UMAEXPORTS	BE	22-Apr-2022	71.55	72.00	75.10	72.00	75.10	75.10	74.38	283754	211.07	3107	-	-
UMANGDAIRY	EQ	22-Apr-2022	69.60	70.90	70.90	68.10	69.00	68.90	69.07	13888	9.59	240	8344	60.08
UMESLTD	BE	22-Apr-2022	7.20	7.55	7.55	6.85	6.85	6.85	6.99	154636	10.81	361	-	-
UNICHEMLAB	EQ	22-Apr-2022	263.70	263.95	278.00	258.90	277.00	276.40	271.23	60329	163.63	2432	31513	52.24
UNIDT	EQ	22-Apr-2022	570.50	566.95	574.80	539.00	549.95	546.30	557.29	45218	252.00	4018	16279	36.00
UNIENTER	EQ	22-Apr-2022	130.60	130.00	135.95	130.00	134.40	132.00	133.50	22444	29.96	253	17714	78.93
UNIINFO	BE	22-Apr-2022	26.00	27.25	27.30	26.50	27.30	27.30	27.22	5495	1.50	38	-	-
UNIONBANK	EQ	22-Apr-2022	40.95	40.80	41.15	40.45	40.70	40.55	40.80	4183677	1706.79	9479	1905786	45.55
UNITECH	BZ	22-Apr-2022	2.45	2.45	2.45	2.35	2.40	2.40	2.41	1487714	35.88	1008	-	-
UNITEDPOLY	BE	22-Apr-2022	61.20	64.25	64.25	58.15	58.15	58.15	61.87	21408	13.25	124	-	-
UNITEDTEA	EQ	22-Apr-2022	406.10	409.85	413.00	387.85	399.80	392.55	400.19	2550	10.20	234	1273	49.92
UNIVASTU	EQ	22-Apr-2022	87.30	85.20	88.80	85.20	86.90	86.35	87.05	16025	13.95	314	9357	58.39
UNIVCABLES	EQ	22-Apr-2022	165.85	165.55	173.00	164.00	167.90	169.70	169.61	82452	139.85	1364	51939	62.99
UNIVPHOTO	EQ	22-Apr-2022	494.20	500.95	500.95	450.10	475.10	471.75	484.56	3835	18.58	330	2405	62.71
UPL	EQ	22-Apr-2022	829.15	828.90	828.90	811.30	816.20	816.55	818.44	3147260	25758.39	44864	1799648	57.18
URAVI	SM	22-Apr-2022	111.00	110.00	110.00	109.90	109.90	109.90	109.95	38400	42.22	2	38400	100.00
URJA	EQ	22-Apr-2022	17.45	17.45	17.55	17.20	17.35	17.25	17.39	1986901	345.60	8413	1198044	60.30
USHAMART	EQ	22-Apr-2022	158.30	158.00	160.85	155.25	159.40	158.85	157.89	651615	1028.81	7838	391871	60.14
UTIAMC	EQ	22-Apr-2022	966.35	958.00	976.95	941.00	949.00	946.80	959.74	60442	580.08	4662	23730	39.26
UTIBANKETF	EQ	22-Apr-2022	36.92	36.31	37.19	36.04	36.10	36.13	36.40	14533	5.29	180	11832	81.41
UTINEXT50	EQ	22-Apr-2022	45.11	44.01	45.31	44.01	44.91	44.90	44.98	35146	15.81	161	31368	89.25
UTINIFTETF	EQ	22-Apr-2022	1830.36	1845.00	1845.00	1805.00	1814.50	1814.72	1819.94	658	11.98	82	404	61.40
UTISENSETF	EQ	22-Apr-2022	606.86	606.90	607.86	600.00	602.79	602.43	605.03	345	2.09	52	328	95.07
UTISXN50	EQ	22-Apr-2022	52.65	52.65	54.22	51.50	52.59	52.60	52.54	1087	0.57	85	892	82.06
UTTAMSTL	EQ	22-Apr-2022	4.85	4.85	4.90	4.80	4.85	4.80	4.85	621816	30.14	791	347644	55.91
UTTAMSUGAR	EQ	22-Apr-2022	323.75	320.75	337.15	315.05	326.90	323.25	325.31	1329527	4325.13	28405	298893	22.48
V2RETAIL	EQ	22-Apr-2022	158.55	158.55	162.85	155.15	159.00	160.75	159.81	34125	54.53	826	15670	45.92
VADILALIND	EQ	22-Apr-2022	1449.95	1440.00	1542.80	1422.00	1508.00	1500.95	1500.31	50378	755.83	3957	31754	63.03
VAIBHAVGBL	EQ	22-Apr-2022	477.20	476.55	485.10	473.75	478.20	478.15	478.76	64404	308.34	4488	24565	38.14
VAISHALI	BE	22-Apr-2022	103.95	106.90	106.90	99.00	99.80	99.90	100.57	124416	125.13	863	-	-
VAKRANGEE	EQ	22-Apr-2022	35.45	35.50	36.20	35.25	35.50	35.35	35.64	2444172	871.06	7238	733786	30.02
VALIANTORG	EQ	22-Apr-2022	923.75	921.70	927.00	909.00	915.55	915.55	917.07	21104	193.54	2195	10653	50.48
VARDHACRLC	EQ	22-Apr-2022	63.90	63.20	64.90	62.80	64.35	63.65	64.00	78391	50.17	1382	50910	64.94
VARDMNPOLY	EQ	22-Apr-2022	31.25	31.90	32.00	29.70	29.70	29.70	30.60	148704	45.50	937	76998	51.78
VARROC	EQ	22-Apr-2022	420.80	418.00	438.00	415.70	420.00	421.05	425.65	713271	3036.07	24431	266556	37.37
VASCONEQ	EQ	22-Apr-2022	27.50	27.40	27.70	27.00	27.60	27.55	27.38	337430	92.40	1305	156124	46.27
VASWANI	EQ	22-Apr-2022	20.80	20.80	21.30	20.40	21.10	20.65	20.75	125464	26.04	423	94837	75.59
VBL	EQ	22-Apr-2022	1055.95	1042.00	1069.10	1033.25	1039.00	1039.90	1043.72	766645	8001.66	15084	567308	74.00
VCL	EQ	22-Apr-2022	22.45	23.45	23.55	22.25	23.55	23.55	23.01	1204567	277.12	550	540334	44.86
VEDL	EQ	22-Apr-2022	424.95	419.90	424.95	414.80	417.75	415.80	419.88	4288543	18006.82	40032	1303371	30.39
VENKEYS	EQ	22-Apr-2022	2227.95	2223.00	2261.95	2200.00	2215.00	2208.45	2226.92	20896	465.34	3333	5856	28.02
VENUSREM	EQ	22-Apr-2022	323.25	318.00	325.85	308.20	310.80	310.70	316.56	76577	242.41	4595	22101	28.86
VERANDA	BE	22-Apr-2022	175.70	184.45	184.45	184.45	184.45	184.45	184.45	10275	18.95	167	-	-
VERTOZ	EQ	22-Apr-2022	101.20	100.10	103.20	98.50	99.00	99.55	101.10	34619	35.00	938	20528	59.30
VESUVIUS	EQ	22-Apr-2022	1042.05	1042.05	1053.75	1036.10	1036.10	1043.60	1043.96	3364	35.12	218	2962	88.05
VETO	EQ	22-Apr-2022	108.05	109.50	109.75	105.40	106.70	107.00	108.01	48044	51.89	1220	23774	49.48
VGUARD	EQ	22-Apr-2022	219.35	218.00	221.05	216.00	216.80	216.90	219.05	337518	739.32	9983	62647	18.56
VHL	EQ	22-Apr-2022	3763.45	3785.55	3785.55	3654.95	3725.15	3706.10	3716.58	259	9.63	91	160	61.78
VICEROY	BZ	22-Apr-2022	3.90	3.75	4.00	3.75	4.00	3.85	3.94	21708	0.85	75	-	-
VIDHIING	EQ	22-Apr-2022	473.80	473.00	484.20	466.25	468.00	468.25	474.67	48456	230.01	2993	18988	39.19
VIJAYA	EQ	22-Apr-2022	444.05	443.75	444.45	433.10	436.00	437.75	438.84	38496	168.93	4340	21121	54.87
VIJIFIN	EQ	22-Apr-2022	3.85	3.80	4.10	3.80	4.05	4.05	3.99	216623	8.65	485	124834	57.63
VIKASECO	EQ	22-Apr-2022	5.20	5.20	5.20	5.10	5.20	5.15	5.17	3402428	175.81	3729	2287201	67.22
VIKASLIFE	EQ	22-Apr-2022	5.35	5.30	5.45	5.25	5.30	5.30	5.33	6573074	350.07	5432	3593174	54.67
VIKASPROP	EQ	22-Apr-2022	2.05	2.05	2.05	2.00	2.00	2.00	2.02	897758	18.10	958	533467	59.42
VIKASWSP	EQ	22-Apr-2022	3.60	3.60	3.60	3.50	3.55	3.55	3.56	351616	12.52	435	252370	71.77
VIMTALABS	EQ	22-Apr-2022	364.75	364.00	385.00	363.00	379.45	379.30	379.43	61763	234.35	1738	46269	74.91
VINATIORGA	EQ	22-Apr-2022	2131.00	2101.10	2254.00	2072.85	2235.00	2203.40	2156.58	118539	2556.38	11040	48066	40.55
VINDHYATEL	EQ	22-Apr-2022	1155.00	1131.00	1185.65	1126.65	1148.10	1152.45	1159.32	26047	301.97	2057	13547	52.01
VINEETLAB	EQ	22-Apr-2022	66.85	67.95	68.90	66.85	67.25	67.25	67.58	12065	8.15	247	6406	53.10
VINYLINDIA	EQ	22-Apr-2022	290.55	286.50	290.35	285.00	285.20	285.20	286.95	55709	159.86	3210	24378	43.76
VIPCLOTHNG	BE	22-Apr-2022	31.95	32.00	32.80	30.65	30.90	30.95	31.42	159334	50.06	693	-	-
VIPIND	EQ	22-Apr-2022	702.85	702.85	703.50	685.20	690.50	688.00	693.20	203090	1407.81	8784	89727	44.18
VIPULLTD	BE	22-Apr-2022	23.70	23.70	24.80	23.00	24.50	23.75	23.91	18661	4.46	87	-	-
VISAKAIND	EQ	22-Apr-2022	599.50	599.50	605.00	582.00	594.00	588.90	592.73	26427	156.64	2424	14654	55.45
VISASTEEL	BE	22-Apr-2022	24.45	23.25	23.25	23.25	23.25	23.25	23.25	15513	3.61	181	-	-
VISESHINFO	EQ	22-Apr-2022	1.05	1.05	1.05	1.00	1.05	1.00	1.02	21272523	217.34	11512	20549115	96.60
VISHAL	EQ	22-Apr-2022	40.05	40.45	40.90	37.60	38.90	38.45	38.90	521599	202.89	3120	288821	55.37
VISHNU	BE	22-Apr-2022	1557.75	1589.95	1635.60	1575.00	1635.60	1635.60	1622.88	10808	175.40	532	-	-
VISHWARAJ	EQ	22-Apr-2022	21.65	21.45	23.20	21.30	22.70	22.60	22.55	6783872	1529.71	11937	3748553	55.26
VIVIDHA	EQ	22-Apr-2022	1.85	1.85	1.90	1.80	1.90	1.85	1.84	1614317	29.71	1252	811248	50.25
VIVIMEDLAB	EQ	22-Apr-2022	16.40	16.45	16.45	16.05	16.25	16.30	16.28	179321	29.19	746	96199	53.65
VLSFINANCE	EQ	22-Apr-2022	182.65	183.10	189.25	180.25	182.00	183.00	185.60	51959	96.44	1097	28134	54.15
VMARCIND	SM	22-Apr-2022	45.15	44.00	44.70	41.00	43.70	43.30	43.35	93000	40.32	28	27000	29.03
VMART	EQ	22-Apr-2022	3315.85	3319.00	3400.00	3280.00	3335.00	3347.30	3323.27	28898	960.36	10902	17264	59.74
VOLTAMP	EQ	22-Apr-2022	1831.20	1859.90	1859.90	1811.00	1820.00	1825.35	1825.25	25107	458.26	1303	22757	90.64
VOLTAS	EQ	22-Apr-2022	1265.95	1254.05	1271.45	1249.00	1250.00	1252.10	1262.94	876987	11075.82	43657	559787	63.83
VRLLOG	EQ	22-Apr-2022	619.55	597.15	626.00	580.00	584.70	584.05	601.18	973268	5851.06	47476	244406	25.11
VSCL	SM	22-Apr-2022	18.05	18.05	18.80	17.20	17.20	17.20	18.21	12000	2.19	4	12000	100.00
VSSL	EQ	22-Apr-2022	265.30	265.00	266.00	255.60	259.00	259.05	259.33	91819	238.11	3120	52529	57.21
VSTIND	EQ	22-Apr-2022	3234.25	3240.00	3250.40	3205.00	3210.00	3215.15	3222.54	3950	127.29	927	2520	63.80
VSTTILLERS	EQ	22-Apr-2022	2575.75	2584.00	2598.00	2561.30	2595.00	2583.75	2580.01	5726	147.73	1060	3461	60.44
VTL	EQ	22-Apr-2022	444.55	444.55	448.00	440.50	447.90	445.90	444.37	176676	785.09	8326	94776	53.64
WABAG	EQ	22-Apr-2022	315.05	312.75	314.30	303.65	304.55	304.55	307.20	229720	705.70	7703	136023	59.21
WALCHANNAG	BE	22-Apr-2022	67.15	66.25	68.80	63.80	65.55	64.55	65.56	414241	271.59	1932	-	-
WALPAR	SM	22-Apr-2022	28.00	29.25	29.25	29.25	29.25	29.25	29.25	2000	0.59	1	2000	100.00
WANBURY	BE	22-Apr-2022	84.30	85.35	86.00	80.40	82.50	82.75	83.54	58701	49.04	132	-	-
WATERBASE	EQ	22-Apr-2022	95.30	94.50	96.35	93.00	93.45	93.30	94.40	81769	77.19	1739	43339	53.00
WEALTH	BE	22-Apr-2022	261.00	250.25	259.00	250.00	259.00	259.00	258.99	2026	5.25	5	-	-
WEBELSOLAR	BE	22-Apr-2022	125.25	125.00	125.00	119.00	124.00	123.30	122.39	125079	153.08	1665	-	-
WEIZMANIND	EQ	22-Apr-2022	59.10	59.60	59.60	58.40	58.60	58.80	58.92	2002	1.18	95	1420	70.93
WELCORP	EQ	22-Apr-2022	217.00	218.50	222.00	212.20	213.05	213.65	217.96	2000791	4360.96	28740	757298	37.85
WELENT	EQ	22-Apr-2022	89.65	89.30	90.10	86.70	87.20	87.65	88.56	160154	141.83	2931	72237	45.10
WELINV	EQ	22-Apr-2022	307.50	311.45	314.95	295.00	300.00	296.80	303.14	3489	10.58	487	645	18.49
WELSPUNIND	EQ	22-Apr-2022	89.35	89.40	92.40	89.10	89.90	89.95	90.56	3155021	2857.07	17404	1266553	40.14
WENDT	EQ	22-Apr-2022	6167.50	6290.00	6488.00	6132.05	6485.00	6375.80	6328.25	3329	210.67	678	1226	36.83
WESTLIFE	EQ	22-Apr-2022	484.65	484.35	490.00	479.50	481.10	481.80	485.97	49331	239.73	2637	20788	42.14
WFL	BE	22-Apr-2022	173.00	172.00	179.95	170.50	176.75	176.75	173.57	375	0.65	18	-	-
WHEELS	EQ	22-Apr-2022	618.45	618.45	618.45	600.20	601.00	601.00	607.32	11926	72.43	799	6155	51.61
WHIRLPOOL	EQ	22-Apr-2022	1634.10	1634.10	1663.80	1618.55	1645.00	1641.30	1646.06	223252	3674.86	14726	106405	47.66
WILLAMAGOR	EQ	22-Apr-2022	24.80	24.45	25.45	24.45	24.95	24.85	25.03	9428	2.36	136	6103	64.73
WINDLAS	EQ	22-Apr-2022	261.80	261.90	276.00	260.50	263.20	263.65	268.40	100741	270.39	6038	29246	29.03
WINDMACHIN	EQ	22-Apr-2022	44.90	43.60	49.00	43.60	44.75	44.80	47.02	1173158	551.60	7549	551399	47.00
WINPRO	EQ	22-Apr-2022	5.95	5.95	6.05	5.75	5.95	5.85	5.88	644837	37.92	719	437430	67.84
WIPL	BE	22-Apr-2022	56.90	56.90	57.95	56.00	57.80	57.80	57.81	151	0.09	9	-	-
WIPRO	EQ	22-Apr-2022	539.20	535.00	540.85	530.65	537.80	537.70	537.06	4891212	26268.68	100828	1826776	37.35
WOCKPHARMA	EQ	22-Apr-2022	289.30	289.00	292.95	287.45	289.90	289.35	290.30	360456	1046.42	8020	110672	30.70
WONDERLA	EQ	22-Apr-2022	251.00	249.40	261.00	248.75	252.00	253.00	256.99	517832	1330.79	14425	107130	20.69
WORTH	EQ	22-Apr-2022	117.45	118.45	118.95	114.85	116.95	116.70	116.49	14784	17.22	395	8695	58.81
WSTCSTPAPR	EQ	22-Apr-2022	367.50	365.90	366.80	356.15	358.80	358.25	359.94	169674	610.72	3744	102101	60.17
XCHANGING	EQ	22-Apr-2022	89.35	88.35	90.60	87.95	88.95	88.65	89.52	183829	164.57	3042	100856	54.86
XELPMOC	EQ	22-Apr-2022	286.95	286.15	292.00	280.00	283.00	282.70	286.14	35904	102.74	3221	19273	53.68
XPROINDIA	BE	22-Apr-2022	1391.15	1391.00	1428.00	1350.00	1381.00	1397.60	1374.97	8228	113.13	499	-	-
YAARI	EQ	22-Apr-2022	52.20	51.60	52.60	50.75	51.60	51.30	51.68	179229	92.63	2023	110500	61.65
YESBANK	EQ	22-Apr-2022	14.15	14.05	14.20	13.90	14.00	13.95	14.03	55184187	7741.35	53325	21979077	39.83
YUKEN	EQ	22-Apr-2022	546.85	552.35	552.35	536.25	542.50	544.10	544.72	6933	37.77	458	4353	62.79
ZEEL	EQ	22-Apr-2022	266.95	265.10	276.45	264.00	270.40	269.65	271.71	12008805	32629.46	81732	2733974	22.77
ZEELEARN	EQ	22-Apr-2022	14.60	14.45	14.90	14.30	14.50	14.45	14.65	1596606	233.84	2897	802909	50.29
ZEEMEDIA	EQ	22-Apr-2022	22.95	23.35	24.80	22.75	22.90	23.00	23.73	16984702	4030.83	19957	9527184	56.09
ZENITHEXPO	BE	22-Apr-2022	82.15	84.50	84.50	82.25	82.35	82.35	84.03	417	0.35	6	-	-
ZENITHSTL	EQ	22-Apr-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	24938	0.70	21	24938	100.00
ZENSARTECH	EQ	22-Apr-2022	340.65	338.00	348.60	332.10	342.50	340.65	341.13	1239128	4227.05	23038	313350	25.29
ZENTEC	EQ	22-Apr-2022	201.45	201.00	209.35	199.45	204.50	204.30	205.13	423843	869.43	8109	124097	29.28
ZFCVINDIA	EQ	22-Apr-2022	7997.70	7871.10	7984.00	7821.10	7855.00	7908.90	7929.50	606	48.05	376	267	44.06
ZODIAC	BE	22-Apr-2022	118.70	112.80	116.35	112.80	112.80	112.80	113.13	18156	20.54	363	-	-
ZODIACLOTH	EQ	22-Apr-2022	118.10	117.20	124.75	116.05	119.55	119.85	121.61	116428	141.59	2239	63798	54.80
ZOMATO	EQ	22-Apr-2022	80.80	80.70	81.80	80.20	81.20	81.20	80.81	7211263	5827.13	40649	2588339	35.89
ZOTA	EQ	22-Apr-2022	322.30	328.00	328.00	314.00	316.05	317.65	317.81	15804	50.23	650	7928	50.16
ZUARI	EQ	22-Apr-2022	211.30	210.00	215.55	205.05	207.00	206.80	210.26	294971	620.22	5815	127541	43.24
ZUARIGLOB	EQ	22-Apr-2022	191.80	190.00	196.00	189.80	192.00	192.20	193.54	105407	204.00	2339	41907	39.76
ZYDUSLIFE	EQ	22-Apr-2022	361.55	360.00	360.35	351.20	352.55	352.30	355.28	974094	3460.74	23124	540172	55.45
ZYDUSWELL	EQ	22-Apr-2022	1649.75	1626.90	1669.90	1626.55	1645.00	1644.10	1654.91	16673	275.92	2496	8829	52.95