nse-sec-bhavdata-full-2023-04-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-Apr-2023	82.00	81.50	84.25	81.50	83.00	82.50	82.67	61918	51.19	1086	30432	49.15
21STCENMGM	EQ	18-Apr-2023	20.10	19.95	20.40	19.90	20.40	20.40	20.21	1419	0.29	18	1167	82.24
360ONE	EQ	18-Apr-2023	403.40	403.50	414.95	403.50	409.90	407.50	410.00	276773	1134.76	10686	150194	54.27
3IINFOLTD	EQ	18-Apr-2023	31.40	31.75	33.75	31.75	33.15	32.80	33.12	702878	232.82	3702	299933	42.67
3MINDIA	EQ	18-Apr-2023	22966.30	22978.00	22999.70	22766.50	22870.00	22839.00	22896.97	1136	260.11	693	655	57.66
3PLAND	EQ	18-Apr-2023	24.40	24.40	25.20	23.90	23.90	24.05	24.28	9293	2.26	178	6855	73.77
456GS2023	GS	18-Apr-2023	99.24	99.50	99.50	99.50	99.50	99.50	99.50	100	0.10	1	100	100.00
4THDIM	BE	18-Apr-2023	29.85	29.25	29.25	29.25	29.25	29.25	29.25	4538	1.33	30	-	-
515GS2025	GS	18-Apr-2023	96.00	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
522GS2025	GS	18-Apr-2023	97.79	97.79	97.79	97.79	97.79	97.79	97.79	1000	0.98	2	1000	100.00
5PAISA	EQ	18-Apr-2023	292.25	296.55	299.45	291.55	293.55	294.50	296.54	60627	179.79	1107	27801	45.86
610GS2031	GS	18-Apr-2023	93.50	92.41	92.41	92.41	92.41	92.41	92.41	9	0.01	1	9	100.00
63MOONS	EQ	18-Apr-2023	166.80	167.65	168.95	165.10	167.00	166.80	167.11	47026	78.58	1895	15737	33.46
667GS2050	GS	18-Apr-2023	94.25	94.25	94.25	93.75	94.25	94.25	94.22	17629	16.61	16	17629	100.00
669GS2024	GS	18-Apr-2023	101.40	101.41	101.70	101.41	101.69	101.69	101.59	30260	30.74	21	27760	91.74
68GS2060	GS	18-Apr-2023	95.50	95.00	95.50	94.59	95.50	95.50	94.96	1103	1.05	5	1103	100.00
695GS2061	GS	18-Apr-2023	97.00	97.00	97.00	96.80	96.80	96.80	96.80	1101	1.07	2	1101	100.00
699GS2051	GS	18-Apr-2023	98.98	98.97	98.97	98.97	98.97	98.97	98.97	1	0.00	1	1	100.00
706GS2028	GS	18-Apr-2023	100.50	100.05	100.05	100.05	100.05	100.05	100.05	1500	1.50	2	1500	100.00
710GS2029	GS	18-Apr-2023	100.11	100.50	100.50	98.74	99.90	99.95	100.34	15526	15.58	29	15526	100.00
726GS2032	GS	18-Apr-2023	101.70	101.75	101.75	101.75	101.75	101.75	101.75	3094	3.15	3	3094	100.00
726GS2033	GS	18-Apr-2023	101.85	101.95	101.95	101.95	101.95	101.95	101.95	5	0.01	1	5	100.00
732GS2024	GS	18-Apr-2023	101.38	101.38	101.38	101.38	101.38	101.38	101.38	1	0.00	1	1	100.00
736GS2052	GS	18-Apr-2023	101.49	100.90	101.49	100.56	101.46	101.46	101.07	41007	41.45	38	28680	69.94
738GS2027	GS	18-Apr-2023	103.87	103.79	103.85	103.66	103.85	103.75	103.71	53328	55.31	28	53328	100.00
741GS2036	GS	18-Apr-2023	104.00	103.65	103.65	103.50	103.50	103.50	103.58	10100	10.46	4	10100	100.00
74GS2062	GS	18-Apr-2023	104.00	104.00	104.00	102.49	103.95	103.95	103.38	5	0.01	3	3	60.00
754GS2036	GS	18-Apr-2023	104.65	104.52	104.80	104.52	104.65	104.76	104.74	123314	129.16	95	120314	97.57
768GS2023	GS	18-Apr-2023	102.70	102.50	102.50	102.50	102.50	102.50	102.50	1	0.00	1	1	100.00
769GS2043	GS	18-Apr-2023	104.90	104.90	104.90	104.90	104.90	104.90	104.90	200	0.21	1	200	100.00
824GS2027	GS	18-Apr-2023	107.20	102.96	104.27	102.96	104.27	104.27	103.62	800	0.83	2	400	50.00
828GS2032	GS	18-Apr-2023	107.00	107.00	107.00	107.00	107.00	107.00	107.00	175	0.19	2	175	100.00
82GS2025	GS	18-Apr-2023	103.00	103.00	103.00	103.00	103.00	103.00	103.00	10500	10.82	7	10500	100.00
83GS2042	GS	18-Apr-2023	109.39	112.50	112.50	112.50	112.50	112.50	112.50	1200	1.35	1	1200	100.00
A2ZINFRA	EQ	18-Apr-2023	6.90	7.00	7.00	6.75	6.80	6.80	6.87	116026	7.97	333	75812	65.34
AAATECH	EQ	18-Apr-2023	56.50	57.80	58.45	55.45	57.00	56.90	57.23	9315	5.33	237	6225	66.83
AAKASH	EQ	18-Apr-2023	6.60	6.50	6.65	6.50	6.60	6.60	6.56	97382	6.39	345	70044	71.93
AAREYDRUGS	EQ	18-Apr-2023	26.95	26.95	27.80	26.35	27.00	26.95	27.25	42124	11.48	541	26526	62.97
AARON	EQ	18-Apr-2023	212.40	222.00	222.05	213.00	218.00	217.05	217.70	16677	36.31	838	11056	66.29
AARTIDRUGS	EQ	18-Apr-2023	414.05	410.30	431.15	410.30	427.30	428.35	422.57	826949	3494.40	17733	130169	15.74
AARTIIND	EQ	18-Apr-2023	557.35	558.00	561.70	545.20	550.00	551.05	550.97	600579	3309.01	25974	195708	32.59
AARTIPHARM	EQ	18-Apr-2023	365.60	371.40	384.00	360.30	371.00	377.85	372.03	536032	1994.18	17057	207290	38.67
AARTIPP	E1	18-Apr-2023	303.95	309.90	317.80	280.10	280.10	308.75	314.44	375	1.18	79	261	69.60
AARTISURF	EQ	18-Apr-2023	602.55	607.00	623.90	594.50	601.00	600.70	606.79	21321	129.37	1801	6294	29.52
AARVEEDEN	EQ	18-Apr-2023	22.20	22.85	22.85	21.60	22.15	22.25	22.14	4607	1.02	118	3462	75.15
AARVI	EQ	18-Apr-2023	132.05	134.95	135.75	124.80	127.80	128.00	130.74	25589	33.45	809	13108	51.23
AAVAS	EQ	18-Apr-2023	1794.65	1800.00	1800.00	1734.05	1742.80	1746.90	1762.12	63802	1124.27	8893	35190	55.16
ABAN	EQ	18-Apr-2023	36.60	37.70	39.40	36.75	38.80	38.90	38.32	239244	91.68	2413	107418	44.90
ABB	EQ	18-Apr-2023	3229.00	3240.00	3259.85	3202.90	3209.00	3207.70	3222.16	277893	8954.17	23712	171161	61.59
ABBOTINDIA	EQ	18-Apr-2023	22538.15	22538.15	22702.95	22415.00	22679.00	22530.40	22533.56	13222	2979.39	3828	7639	57.77
ABCAPITAL	EQ	18-Apr-2023	164.65	165.90	167.45	161.45	163.25	163.30	164.62	7369936	12132.69	50911	1856220	25.19
ABCOTS	SM	18-Apr-2023	43.50	43.60	44.20	43.60	44.20	44.20	43.78	20000	8.76	5	20000	100.00
ABFRL	EQ	18-Apr-2023	224.75	225.75	226.45	222.00	223.90	223.70	224.10	922411	2067.14	17544	314814	34.13
ABINFRA	SM	18-Apr-2023	33.90	35.55	35.55	35.55	35.55	35.55	35.55	12000	4.27	3	12000	100.00
ABMINTLLTD	BE	18-Apr-2023	54.35	56.95	57.05	52.00	52.00	52.00	56.88	1537	0.87	26	-	-
ABSLAMC	EQ	18-Apr-2023	339.25	339.20	344.20	339.00	344.00	342.85	341.86	24145	82.54	1510	12300	50.94
ABSLBANETF	EQ	18-Apr-2023	42.24	42.24	42.88	41.90	42.19	42.25	42.35	8569	3.63	469	4057	47.35
ABSLLIQUID	EQ	18-Apr-2023	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	1811	18.11	5	1800	99.39
ABSLNN50ET	EQ	18-Apr-2023	39.83	39.85	40.43	39.75	39.78	39.78	39.89	4095	1.63	117	1642	40.10
ACC	EQ	18-Apr-2023	1784.35	1789.00	1789.00	1745.00	1765.00	1760.10	1767.14	592829	10476.14	21622	390378	65.85
ACCELYA	EQ	18-Apr-2023	1336.55	1345.00	1494.00	1345.00	1465.00	1443.50	1441.67	468421	6753.08	25972	66956	14.29
ACCURACY	EQ	18-Apr-2023	15.85	15.80	16.30	15.80	16.10	16.00	16.01	34362	5.50	242	27202	79.16
ACE	EQ	18-Apr-2023	406.45	408.05	414.45	404.50	408.45	407.10	409.66	265180	1086.33	10509	93455	35.24
ACEINTEG	BE	18-Apr-2023	38.20	38.20	38.20	37.20	38.10	38.10	38.00	57	0.02	6	-	-
ACI	EQ	18-Apr-2023	550.20	554.00	557.80	540.45	543.90	545.45	549.62	244800	1345.47	13599	115166	47.04
ADANIENT	EQ	18-Apr-2023	1878.75	1892.00	1902.75	1830.00	1844.90	1850.95	1864.10	2542401	47392.93	103734	541912	21.31
ADANIGREEN	EQ	18-Apr-2023	962.55	973.00	976.00	945.00	952.60	952.25	960.01	1378704	13235.70	50562	539604	39.14
ADANIPORTS	EQ	18-Apr-2023	664.70	668.00	671.40	651.05	657.00	658.55	661.46	2964854	19611.28	48428	519734	17.53
ADANIPOWER	EQ	18-Apr-2023	189.45	190.35	191.50	187.20	188.70	188.35	189.32	2348374	4445.93	30784	1281819	54.58
ADANITRANS	EQ	18-Apr-2023	1039.50	1047.25	1057.00	1027.00	1034.90	1032.05	1041.74	372989	3885.58	22080	160761	43.10
ADFFOODS	EQ	18-Apr-2023	725.90	727.25	742.25	725.50	732.00	734.30	735.10	6383	46.92	799	3882	60.82
ADL	BE	18-Apr-2023	64.40	62.50	64.95	61.25	64.90	64.85	63.62	4251	2.70	29	-	-
ADORWELD	EQ	18-Apr-2023	987.15	988.05	1007.80	975.00	980.00	977.45	988.67	21688	214.42	2724	12312	56.77
ADROITINFO	EQ	18-Apr-2023	26.15	26.30	27.00	24.05	24.75	24.40	25.15	107469	27.03	814	73536	68.43
ADSL	EQ	18-Apr-2023	81.90	82.80	83.00	80.90	81.40	81.25	81.48	165049	134.48	2090	103995	63.01
ADVANIHOTR	EQ	18-Apr-2023	75.95	75.70	76.70	75.15	75.40	75.55	75.67	7122	5.39	161	5613	78.81
ADVENZYMES	EQ	18-Apr-2023	257.00	258.85	259.25	254.00	255.00	255.05	255.54	30778	78.65	1681	20167	65.52
AEGISCHEM	EQ	18-Apr-2023	383.45	385.40	388.45	384.50	386.70	386.25	386.40	122270	472.45	5016	61900	50.63
AETHER	EQ	18-Apr-2023	932.30	921.05	967.80	921.05	947.00	947.75	950.47	73158	695.35	4027	37721	51.56
AFFLE	EQ	18-Apr-2023	928.90	928.90	934.60	916.00	919.80	917.80	920.98	255976	2357.48	21165	147480	57.61
AGARIND	EQ	18-Apr-2023	597.70	598.20	602.50	593.70	596.00	596.05	597.82	14196	84.87	1156	7975	56.18
AGARWALFT	SM	18-Apr-2023	34.50	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
AGI	EQ	18-Apr-2023	379.45	379.45	388.50	379.45	386.00	385.85	385.15	168001	647.05	5178	90829	54.06
AGNI	SM	18-Apr-2023	18.50	18.75	18.75	18.75	18.75	18.75	18.75	10000	1.88	1	10000	100.00
AGRITECH	EQ	18-Apr-2023	94.90	94.80	96.00	93.65	94.50	94.65	94.58	9337	8.83	437	3853	41.27
AGROPHOS	EQ	18-Apr-2023	39.60	40.00	40.15	37.10	38.70	38.25	38.87	114940	44.67	1211	66731	58.06
AGSTRA	EQ	18-Apr-2023	51.60	51.40	52.45	51.15	51.95	51.55	51.85	303327	157.28	2269	138301	45.59
AHL	EQ	18-Apr-2023	228.75	228.60	236.15	226.25	227.50	231.30	232.36	106884	248.36	2977	18723	17.52
AHLADA	EQ	18-Apr-2023	100.25	101.00	101.00	97.00	99.00	98.95	98.69	7392	7.29	183	3884	52.54
AHLEAST	EQ	18-Apr-2023	116.35	116.15	118.40	115.15	116.25	116.30	116.73	3187	3.72	93	2359	74.02
AHLUCONT	EQ	18-Apr-2023	524.05	525.80	531.55	519.05	526.05	528.00	526.49	66310	349.11	9345	32940	49.68
AIAENG	EQ	18-Apr-2023	2878.30	2898.30	2940.30	2772.00	2776.00	2792.85	2843.97	51436	1462.82	8723	26994	52.48
AIRAN	EQ	18-Apr-2023	15.25	15.50	15.50	15.00	15.10	15.10	15.12	43543	6.58	325	30591	70.25
AIROLAM	EQ	18-Apr-2023	73.40	73.25	74.40	72.60	72.60	72.70	73.01	3814	2.78	76	1887	49.48
AIRTELPP	E1	18-Apr-2023	376.15	384.95	384.95	370.70	376.00	376.15	375.05	366284	1373.76	8031	262557	71.68
AJANTPHARM	EQ	18-Apr-2023	1268.90	1237.25	1322.95	1229.85	1298.00	1298.80	1297.62	279879	3631.76	25459	173749	62.08
AJMERA	EQ	18-Apr-2023	299.20	298.95	317.45	298.95	313.50	313.60	309.84	58131	180.11	2932	23476	40.38
AJOONI	EQ	18-Apr-2023	4.85	4.80	4.95	4.80	4.90	4.85	4.85	162493	7.89	318	119617	73.61
AKASH	EQ	18-Apr-2023	26.55	27.75	27.75	26.20	26.30	26.40	26.71	28273	7.55	336	9849	34.84
AKG	EQ	18-Apr-2023	32.35	31.55	33.25	31.55	33.00	32.90	32.86	37766	12.41	143	35048	92.80
AKI	EQ	18-Apr-2023	105.35	109.70	115.85	105.80	115.85	115.80	113.64	294394	334.54	2883	66693	22.65
AKSHAR	BE	18-Apr-2023	58.45	59.15	60.95	58.00	59.70	59.70	59.12	22200	13.13	97	-	-
AKSHARCHEM	EQ	18-Apr-2023	228.30	230.65	232.90	224.45	232.90	230.70	228.66	4500	10.29	334	2293	50.96
AKSHOPTFBR	EQ	18-Apr-2023	9.20	9.10	9.65	9.10	9.40	9.35	9.45	335845	31.74	614	238816	71.11
AKZOINDIA	EQ	18-Apr-2023	2305.65	2305.65	2325.15	2289.10	2294.00	2304.45	2312.02	17284	399.61	2537	10427	60.33
ALANKIT	EQ	18-Apr-2023	8.35	8.55	8.55	8.35	8.55	8.50	8.49	32512	2.76	323	23833	73.31
ALBERTDAVD	EQ	18-Apr-2023	583.00	587.05	598.95	586.05	592.20	596.00	592.44	6299	37.32	487	4885	77.55
ALEMBICLTD	EQ	18-Apr-2023	60.35	61.20	61.20	60.00	60.25	60.15	60.35	129392	78.09	1195	83940	64.87
ALICON	EQ	18-Apr-2023	810.40	820.00	829.00	791.95	801.00	798.20	805.51	6583	53.03	1113	3061	46.50
ALKALI	EQ	18-Apr-2023	102.95	104.60	108.10	103.40	106.10	106.35	106.30	27803	29.56	760	13190	47.44
ALKEM	EQ	18-Apr-2023	3332.35	3345.55	3400.00	3334.75	3365.00	3366.85	3375.83	342322	11556.20	24913	224231	65.50
ALKYLAMINE	EQ	18-Apr-2023	2392.55	2413.95	2440.00	2400.00	2440.00	2432.85	2423.69	14034	340.14	3793	5062	36.07
ALLCARGO	BE	18-Apr-2023	345.85	260.20	273.20	247.20	273.20	273.20	264.28	125494	331.65	1246	-	-
ALLETEC	SM	18-Apr-2023	95.80	97.00	97.50	95.50	95.50	95.50	96.69	12800	12.38	8	11200	87.50
ALLSEC	EQ	18-Apr-2023	479.90	483.45	494.30	476.05	490.70	489.95	484.47	5516	26.72	472	3880	70.34
ALMONDZ	EQ	18-Apr-2023	66.70	66.60	73.85	66.45	70.65	70.70	70.33	23468	16.51	442	12224	52.09
ALOKINDS	EQ	18-Apr-2023	12.80	12.85	13.00	12.50	12.60	12.55	12.64	5221243	660.15	4856	2526615	48.39
ALPA	EQ	18-Apr-2023	59.55	59.10	60.40	58.80	59.95	59.60	59.61	28860	17.20	463	16935	58.68
ALPHAGEO	EQ	18-Apr-2023	219.70	220.00	223.00	211.20	215.00	215.65	216.52	13479	29.18	664	7315	54.27
AMARAJABAT	EQ	18-Apr-2023	580.60	581.00	590.00	581.00	588.05	589.35	586.73	212433	1246.41	11375	106169	49.98
AMBER	EQ	18-Apr-2023	1857.80	1859.95	1867.50	1841.20	1856.85	1856.50	1855.89	26598	493.63	4802	13737	51.65
AMBICAAGAR	EQ	18-Apr-2023	20.00	20.05	21.00	20.05	20.75	20.65	20.50	41630	8.53	272	31195	74.93
AMBIKCO	EQ	18-Apr-2023	1505.25	1501.25	1524.60	1485.00	1493.25	1497.70	1498.48	6607	99.00	1234	4000	60.54
AMBUJACEM	EQ	18-Apr-2023	391.55	391.55	394.30	379.90	383.00	383.05	385.84	3986619	15382.08	48563	2085824	52.32
AMDIND	EQ	18-Apr-2023	53.65	53.60	54.20	52.25	53.85	53.80	53.47	17146	9.17	661	6788	39.59
AMEYA	SM	18-Apr-2023	38.00	38.00	38.00	37.80	37.80	37.80	37.93	12000	4.55	3	12000	100.00
AMIABLE	SM	18-Apr-2023	74.00	73.00	73.00	73.00	73.00	73.00	73.00	1600	1.17	1	1600	100.00
AMIORG	EQ	18-Apr-2023	1003.65	1003.65	1053.80	1003.65	1049.00	1048.10	1032.21	177544	1832.62	11381	68796	38.75
AMJLAND	EQ	18-Apr-2023	23.15	23.65	25.35	23.25	24.00	23.80	24.22	68109	16.50	569	40155	58.96
AMRUTANJAN	EQ	18-Apr-2023	593.15	593.55	620.40	593.55	615.35	614.70	610.82	19156	117.01	1991	7436	38.82
ANANDRATHI	EQ	18-Apr-2023	854.25	859.00	859.00	849.00	851.00	854.35	854.38	59137	505.25	3417	37200	62.90
ANANTRAJ	EQ	18-Apr-2023	142.50	142.00	142.45	137.25	138.45	138.90	139.83	1440184	2013.86	8792	769070	53.40
ANDHRAPAP	EQ	18-Apr-2023	463.00	463.00	465.05	453.55	460.80	460.60	459.16	71017	326.08	8053	39375	55.44
ANDHRSUGAR	EQ	18-Apr-2023	115.00	115.70	116.25	109.15	112.45	111.95	111.55	500320	558.12	8166	271710	54.31
ANDREWYU	EQ	18-Apr-2023	21.40	21.45	22.15	21.25	21.50	21.50	21.70	170593	37.01	695	93572	54.85
ANGELONE	EQ	18-Apr-2023	1276.80	1326.00	1358.85	1290.00	1296.00	1297.45	1323.02	2716848	35944.54	77379	514391	18.93
ANIKINDS	EQ	18-Apr-2023	32.30	31.65	32.80	31.30	32.20	31.75	31.96	16162	5.17	386	7919	49.00
ANKITMETAL	EQ	18-Apr-2023	4.50	4.55	4.65	4.40	4.45	4.50	4.50	83415	3.75	252	69327	83.11
ANLON	SM	18-Apr-2023	160.00	157.00	175.00	156.50	170.00	170.00	168.47	42000	70.76	26	34800	82.86
ANMOL	EQ	18-Apr-2023	219.95	222.70	224.70	218.25	222.95	223.40	221.58	125492	278.07	2676	66816	53.24
ANNAPURNA	SM	18-Apr-2023	217.00	215.00	226.00	210.05	225.00	224.05	218.77	114000	249.40	66	103000	90.35
ANTGRAPHIC	EQ	18-Apr-2023	0.70	0.70	0.70	0.65	0.70	0.70	0.67	453377	3.05	268	299838	66.13
ANUP	EQ	18-Apr-2023	1069.90	1069.90	1097.00	1067.95	1095.00	1092.10	1083.81	12543	135.94	2727	7786	62.07
ANURAS	EQ	18-Apr-2023	1058.25	1054.00	1054.00	1008.00	1014.40	1014.35	1018.74	603889	6152.08	16979	175232	29.02
APARINDS	EQ	18-Apr-2023	2784.80	2779.25	2794.00	2640.00	2672.70	2670.95	2722.36	137465	3742.29	13619	60960	44.35
APCL	EQ	18-Apr-2023	177.05	178.00	179.00	174.40	178.00	178.10	176.68	14378	25.40	356	10841	75.40
APCOTEXIND	EQ	18-Apr-2023	511.85	506.05	517.45	505.85	511.70	507.90	510.80	25152	128.48	4140	14172	56.35
APEX	EQ	18-Apr-2023	200.30	201.50	204.60	198.10	200.40	199.55	200.91	45582	91.58	1592	23259	51.03
APLAPOLLO	EQ	18-Apr-2023	1190.20	1190.05	1235.00	1181.00	1231.00	1228.20	1209.22	806584	9753.38	36971	559151	69.32
APLLTD	EQ	18-Apr-2023	531.05	531.85	540.10	528.85	537.50	536.80	536.49	61650	330.75	4813	24609	39.92
APOLLO	EQ	18-Apr-2023	324.55	326.60	328.55	317.00	317.00	318.00	322.15	53196	171.37	1569	34945	65.69
APOLLOHOSP	EQ	18-Apr-2023	4386.70	4380.00	4384.10	4293.90	4335.00	4338.65	4329.88	409038	17710.84	38176	171078	41.82
APOLLOPIPE	EQ	18-Apr-2023	597.85	598.00	603.00	581.10	581.10	583.45	590.43	86703	511.92	5229	44040	50.79
APOLLOTYRE	EQ	18-Apr-2023	325.35	325.50	335.20	324.75	332.00	332.20	331.71	4934182	16367.36	46756	1791145	36.30
APOLSINHOT	EQ	18-Apr-2023	1135.20	1130.85	1170.05	1111.55	1170.00	1160.65	1152.40	795	9.16	130	532	66.92
APTECHT	EQ	18-Apr-2023	408.20	409.00	435.00	408.95	426.40	427.80	428.32	754850	3233.18	24461	201492	26.69
APTUS	EQ	18-Apr-2023	255.95	265.00	266.85	257.05	257.90	258.75	260.38	381584	993.56	10319	108030	28.31
ARCHIDPLY	EQ	18-Apr-2023	61.65	61.90	73.85	61.50	70.50	72.20	70.59	596187	420.85	4623	195754	32.83
ARCHIES	EQ	18-Apr-2023	20.00	20.05	20.35	19.55	19.80	19.70	19.87	16435	3.27	188	11977	72.87
ARENTERP	EQ	18-Apr-2023	33.30	33.05	33.95	31.75	31.75	32.65	33.00	1467	0.48	78	994	67.76
ARHAM	SM	18-Apr-2023	61.10	59.30	62.45	59.25	62.45	62.45	60.38	18000	10.87	6	12000	66.67
ARIES	EQ	18-Apr-2023	178.70	180.45	185.45	178.70	182.00	181.75	182.42	203100	370.50	5470	79273	39.03
ARIHANTACA	SM	18-Apr-2023	118.90	117.00	117.00	114.15	114.15	114.15	115.58	6400	7.40	4	6400	100.00
ARIHANTCAP	EQ	18-Apr-2023	39.50	40.00	40.95	39.85	40.95	40.70	40.40	24768	10.01	297	18217	73.55
ARIHANTSUP	EQ	18-Apr-2023	218.30	220.80	220.80	216.00	216.00	218.40	217.62	115366	251.06	1385	43283	37.52
ARISTO	SM	18-Apr-2023	57.80	57.00	59.30	54.60	55.55	55.55	56.22	20800	11.69	13	17600	84.62
ARMANFIN	EQ	18-Apr-2023	1440.05	1459.50	1459.90	1415.00	1422.00	1418.25	1429.39	4314	61.66	987	2827	65.53
AROGRANITE	EQ	18-Apr-2023	39.00	39.00	41.75	38.65	41.70	40.70	40.29	135095	54.43	1116	69062	51.12
ARROWGREEN	EQ	18-Apr-2023	265.35	266.15	268.70	256.05	268.00	261.35	260.39	25393	66.12	858	13891	54.70
ARSHIYA	EQ	18-Apr-2023	6.05	6.15	6.15	6.00	6.10	6.05	6.05	396338	23.98	400	344458	86.91
ARTEMISMED	EQ	18-Apr-2023	73.90	74.65	75.00	72.95	75.00	74.60	74.08	155716	115.35	1661	122922	78.94
ARTNIRMAN	EQ	18-Apr-2023	51.30	51.25	51.25	49.15	49.50	49.40	49.89	5884	2.94	82	4757	80.85
ARVEE	EQ	18-Apr-2023	137.30	137.30	142.95	130.45	130.45	130.90	135.23	13316	18.01	324	10296	77.32
ARVIND	EQ	18-Apr-2023	97.45	97.15	98.25	95.65	96.65	96.60	96.82	732332	709.03	5192	327073	44.66
ARVINDFASN	EQ	18-Apr-2023	282.55	282.55	292.30	281.00	289.70	290.70	288.11	114314	329.35	4914	66154	57.87
ARVSMART	EQ	18-Apr-2023	305.10	310.00	311.80	300.15	310.00	310.10	305.11	68377	208.62	2575	29342	42.91
ASAHIINDIA	EQ	18-Apr-2023	471.35	473.80	474.15	452.65	460.45	456.40	461.05	135584	625.11	6195	90320	66.62
ASAHISONG	EQ	18-Apr-2023	208.75	209.95	217.00	209.20	217.00	216.45	214.42	4563	9.78	381	1590	34.85
ASAL	EQ	18-Apr-2023	311.05	305.50	321.00	305.50	315.00	316.60	316.56	15081	47.74	733	6784	44.98
ASALCBR	EQ	18-Apr-2023	371.70	372.70	376.75	365.00	366.05	366.25	370.22	14489	53.64	1328	8357	57.68
ASHAPURMIN	EQ	18-Apr-2023	134.65	135.55	138.20	134.80	135.50	136.55	136.49	360198	491.65	6060	188636	52.37
ASHIANA	EQ	18-Apr-2023	170.60	170.60	184.15	170.35	174.00	175.30	179.34	301951	541.52	7626	121833	40.35
ASHIMASYN	EQ	18-Apr-2023	14.10	14.25	14.35	13.75	13.95	13.90	13.97	48106	6.72	252	36647	76.18
ASHOKA	EQ	18-Apr-2023	87.60	87.60	88.00	85.00	86.25	86.40	86.23	879020	757.97	5929	401432	45.67
ASHOKLEY	EQ	18-Apr-2023	138.25	139.10	139.95	138.50	139.70	139.60	139.27	7704419	10730.10	61177	3645446	47.32
ASIANENE	BE	18-Apr-2023	94.75	92.70	96.90	91.25	92.50	92.90	93.07	34874	32.46	295	-	-
ASIANHOTNR	BE	18-Apr-2023	164.95	157.05	163.00	156.70	161.00	161.00	160.41	12074	19.37	135	-	-
ASIANPAINT	EQ	18-Apr-2023	2843.10	2848.00	2858.45	2830.10	2855.00	2854.60	2848.64	717724	20445.35	38621	392153	54.64
ASIANTILES	EQ	18-Apr-2023	40.25	40.25	46.25	40.10	45.10	44.95	44.78	4191743	1876.87	15867	1621446	38.68
ASMS	BZ	18-Apr-2023	5.25	5.25	5.50	5.25	5.40	5.40	5.42	20564	1.11	43	-	-
ASPINWALL	EQ	18-Apr-2023	200.35	208.90	208.90	201.10	203.00	202.90	204.40	486	0.99	82	324	66.67
ASTEC	EQ	18-Apr-2023	1339.60	1340.05	1370.00	1327.40	1339.75	1336.20	1340.56	20947	280.81	2502	12645	60.37
ASTERDM	EQ	18-Apr-2023	250.00	251.40	258.00	250.20	251.35	251.95	254.61	716574	1824.48	18884	424384	59.22
ASTRAL	EQ	18-Apr-2023	1454.35	1455.55	1469.85	1444.90	1448.05	1450.75	1458.89	244777	3571.02	25138	95537	39.03
ASTRAMICRO	EQ	18-Apr-2023	261.55	262.90	264.90	260.60	261.25	261.60	262.18	199114	522.03	4404	78658	39.50
ASTRAZEN	EQ	18-Apr-2023	3205.90	3206.70	3223.95	3178.00	3206.00	3196.10	3194.26	2911	92.98	1169	1679	57.68
ASTRON	EQ	18-Apr-2023	22.70	22.95	24.40	22.95	24.00	24.15	23.80	49672	11.82	370	36168	72.81
ATFL	EQ	18-Apr-2023	815.55	813.55	828.00	803.35	827.00	825.45	813.80	8600	69.99	1791	5436	63.21
ATGL	EQ	18-Apr-2023	946.80	954.00	972.00	938.00	948.90	948.05	954.35	762628	7278.11	29581	278189	36.48
ATLANTA	EQ	18-Apr-2023	16.45	16.05	16.45	15.65	15.65	15.70	15.95	30749	4.90	274	23225	75.53
ATUL	EQ	18-Apr-2023	7069.25	7075.00	7148.00	7064.45	7101.20	7122.85	7118.28	23135	1646.81	3564	11868	51.30
ATULAUTO	EQ	18-Apr-2023	421.10	422.30	422.80	409.00	414.00	412.65	415.00	202385	839.90	4773	86284	42.63
AUBANK	EQ	18-Apr-2023	688.65	688.00	696.55	681.00	693.00	693.05	690.82	3177457	21950.48	163386	1343747	42.29
AURIONPRO	EQ	18-Apr-2023	343.00	338.15	349.80	338.15	346.00	344.45	343.67	46196	158.76	2989	28299	61.26
AUROPHARMA	EQ	18-Apr-2023	558.55	559.35	579.00	557.95	577.10	577.45	573.10	2721527	15597.00	54795	1064623	39.12
AURUM	EQ	18-Apr-2023	105.60	105.00	105.95	103.70	104.40	104.40	104.57	38295	40.05	777	23102	60.33
AURUMPP	E1	18-Apr-2023	51.75	51.75	51.75	50.20	51.00	50.25	50.48	2541	1.28	43	2473	97.32
AUSOMENT	EQ	18-Apr-2023	57.80	57.00	59.90	57.00	57.55	57.95	58.83	3798	2.23	283	1893	49.84
AUTOAXLES	EQ	18-Apr-2023	2379.75	2389.00	2434.80	2374.45	2398.00	2394.90	2403.23	8777	210.93	1712	4863	55.41
AUTOBEES	EQ	18-Apr-2023	131.14	131.00	132.00	130.63	131.40	131.29	131.37	56221	73.86	772	41740	74.24
AUTOIND	EQ	18-Apr-2023	71.40	71.15	73.80	71.15	72.85	72.85	72.33	19838	14.35	309	9600	48.39
AVADHSUGAR	EQ	18-Apr-2023	481.70	484.00	492.10	467.45	474.90	475.70	480.95	59753	287.38	4192	18778	31.43
AVALON	EQ	18-Apr-2023	436.00	436.00	436.00	387.15	396.00	398.00	413.65	4758557	19683.96	89497	2174865	45.70
AVANTIFEED	EQ	18-Apr-2023	361.25	360.05	363.00	359.45	361.95	361.75	361.29	46228	167.02	2904	20897	45.20
AVG	SM	18-Apr-2023	154.00	158.60	161.70	158.60	161.70	161.70	160.15	2400	3.84	2	2400	100.00
AVONMORE	EQ	18-Apr-2023	65.95	66.80	69.75	65.50	66.20	66.90	67.24	23568	15.85	448	19307	81.92
AVROIND	EQ	18-Apr-2023	120.85	122.65	123.05	115.75	119.90	118.70	119.88	31848	38.18	522	11025	34.62
AVTNPL	EQ	18-Apr-2023	84.70	85.60	85.90	83.80	85.85	84.50	84.42	37594	31.74	1029	20038	53.30
AWHCL	EQ	18-Apr-2023	259.80	259.80	266.05	258.05	259.90	259.85	260.47	42024	109.46	1993	27870	66.32
AWL	EQ	18-Apr-2023	406.90	407.00	410.55	401.30	403.60	403.45	405.68	960774	3897.62	18926	445608	46.38
AXISBANK	EQ	18-Apr-2023	864.55	865.35	872.00	857.10	864.75	863.35	865.53	17238709	149207.05	140178	3161772	18.34
AXISBNKETF	EQ	18-Apr-2023	426.07	426.06	427.59	424.66	425.31	425.66	426.64	9155	39.06	51	8946	97.72
AXISBPSETF	EQ	18-Apr-2023	10.88	11.20	11.20	10.87	10.89	10.88	10.91	6950	0.76	220	5379	77.40
AXISCADES	EQ	18-Apr-2023	307.90	312.70	312.70	305.25	306.20	308.30	308.32	37340	115.13	2102	19930	53.37
AXISCETF	EQ	18-Apr-2023	74.23	74.15	75.00	74.14	74.15	74.15	74.64	328	0.24	22	251	76.52
AXISGOLD	EQ	18-Apr-2023	51.89	51.80	51.84	51.56	51.82	51.80	51.77	42332	21.92	639	32083	75.79
AXISHCETF	EQ	18-Apr-2023	79.37	79.80	80.47	78.50	80.45	80.41	79.00	36712	29.00	78	34276	93.36
AXISILVER	EQ	18-Apr-2023	77.32	77.98	77.98	75.41	76.45	76.10	76.16	5866	4.47	141	2599	44.31
AXISNIFTY	EQ	18-Apr-2023	188.51	194.15	194.15	187.81	188.54	188.53	188.30	3465	6.52	99	1701	49.09
AXISTECETF	EQ	18-Apr-2023	279.63	285.00	285.00	278.31	284.40	281.28	280.08	8052	22.55	366	6804	84.50
AXITA	EQ	18-Apr-2023	68.65	69.15	71.00	69.10	70.90	70.20	69.79	6848783	4779.43	10694	3753660	54.81
AXSENSEX	EQ	18-Apr-2023	59.59	59.69	59.82	59.28	59.39	59.38	59.49	2945	1.75	26	1606	54.53
AYMSYNTEX	EQ	18-Apr-2023	69.30	68.45	72.80	68.05	70.50	71.00	71.00	27990	19.87	713	10450	37.33
BAFNAPH	BE	18-Apr-2023	84.40	84.40	86.00	82.25	86.00	86.00	84.35	144	0.12	6	-	-
BAGFILMS	EQ	18-Apr-2023	4.50	4.70	4.70	4.30	4.35	4.35	4.39	140718	6.18	239	91687	65.16
BAHETI	SM	18-Apr-2023	112.00	117.50	121.60	117.00	118.95	117.95	118.35	33000	39.06	10	30000	90.91
BAIDFIN	EQ	18-Apr-2023	35.05	35.00	35.95	33.30	35.95	35.60	34.88	75682	26.40	468	8577	11.33
BAJAJ-AUTO	EQ	18-Apr-2023	4254.35	4254.25	4266.10	4175.05	4207.35	4209.25	4209.51	235015	9892.99	33470	93272	39.69
BAJAJCON	EQ	18-Apr-2023	156.75	156.10	158.65	154.50	154.80	154.90	156.23	119318	186.41	3403	52782	44.24
BAJAJELEC	EQ	18-Apr-2023	1050.05	1050.05	1055.20	1040.00	1043.45	1043.35	1048.10	34864	365.41	2676	21424	61.45
BAJAJFINSV	EQ	18-Apr-2023	1341.15	1340.00	1348.70	1329.00	1335.00	1335.20	1337.93	1236391	16542.00	42226	247164	19.99
BAJAJHCARE	EQ	18-Apr-2023	320.40	320.00	325.90	317.05	317.30	319.60	321.87	16602	53.44	1487	6528	39.32
BAJAJHIND	EQ	18-Apr-2023	13.95	14.05	14.45	13.80	13.85	13.85	14.07	9407682	1323.31	7301	3732065	39.67
BAJAJHLDNG	EQ	18-Apr-2023	6097.30	6110.00	6651.00	6097.30	6339.00	6349.65	6467.73	428643	27723.48	60985	49747	11.61
BAJFINANCE	EQ	18-Apr-2023	5961.45	5975.00	5994.00	5870.25	5915.00	5915.65	5928.35	640889	37994.12	54178	158451	24.72
BALAJITELE	EQ	18-Apr-2023	39.10	39.15	41.75	39.15	40.80	40.70	40.44	98821	39.96	777	59219	59.93
BALAMINES	EQ	18-Apr-2023	2377.70	2375.00	2415.00	2333.45	2387.00	2394.85	2373.18	110102	2612.91	13513	20575	18.69
BALAXI	EQ	18-Apr-2023	550.25	561.95	561.95	537.00	561.40	552.95	545.08	2550	13.90	259	1419	55.65
BALKRISHNA	EQ	18-Apr-2023	30.80	31.60	33.85	31.55	33.85	33.85	33.62	52001	17.48	389	32574	62.64
BALKRISIND	EQ	18-Apr-2023	2083.55	2089.90	2132.00	2055.00	2130.00	2125.40	2111.79	351555	7424.09	20673	205800	58.54
BALLARPUR	BZ	18-Apr-2023	0.80	0.75	0.75	0.75	0.75	0.75	0.75	748684	5.62	206	-	-
BALMLAWRIE	EQ	18-Apr-2023	112.90	113.35	114.50	113.00	113.60	113.80	113.69	104713	119.04	1734	52953	50.57
BALPHARMA	EQ	18-Apr-2023	70.30	69.95	72.00	69.95	70.00	70.40	71.06	7344	5.22	221	4799	65.35
BALRAMCHIN	EQ	18-Apr-2023	403.70	406.20	410.80	404.00	408.95	409.00	408.03	1043469	4257.69	13585	295884	28.36
BANARBEADS	EQ	18-Apr-2023	79.55	79.30	80.55	78.85	80.55	79.65	79.46	1502	1.19	141	421	28.03
BANARISUG	EQ	18-Apr-2023	2859.75	2865.10	2890.00	2729.10	2809.00	2792.90	2782.84	3183	88.58	537	1357	42.63
BANCOINDIA	EQ	18-Apr-2023	226.30	226.30	232.20	226.00	232.20	231.50	230.24	91748	211.24	5510	55045	60.00
BANDHANBNK	EQ	18-Apr-2023	206.70	206.80	218.00	205.30	213.30	213.30	212.54	15293668	32505.10	83680	4589947	30.01
BANG	EQ	18-Apr-2023	39.10	38.90	39.75	38.80	39.40	39.30	39.32	3509	1.38	96	1824	51.98
BANKA	EQ	18-Apr-2023	72.80	72.70	75.85	72.65	73.10	73.20	74.50	8695	6.48	139	4791	55.10
BANKBARODA	EQ	18-Apr-2023	176.35	177.25	178.80	175.75	177.65	177.90	177.60	22020172	39106.76	86908	5266903	23.92
BANKBEES	EQ	18-Apr-2023	427.05	423.00	429.49	423.00	426.61	426.91	427.33	720159	3077.42	7985	490636	68.13
BANKINDIA	EQ	18-Apr-2023	79.95	80.40	81.90	80.05	80.60	80.75	80.90	14038890	11356.78	47800	3362644	23.95
BANSWRAS	EQ	18-Apr-2023	141.30	142.35	148.30	138.20	148.30	146.05	143.21	110890	158.81	2165	78082	70.41
BARBEQUE	EQ	18-Apr-2023	632.00	638.90	643.20	623.40	630.00	629.15	631.78	58448	369.26	4337	22007	37.65
BASF	EQ	18-Apr-2023	2393.95	2383.00	2402.00	2350.00	2374.95	2364.05	2370.32	7720	182.99	1355	5085	65.87
BASML	EQ	18-Apr-2023	43.35	44.00	44.00	41.95	42.95	42.85	42.80	51887	22.21	357	35931	69.25
BATAINDIA	EQ	18-Apr-2023	1408.85	1415.00	1429.70	1399.30	1428.00	1421.40	1413.89	435948	6163.81	16555	225909	51.82
BAYERCROP	EQ	18-Apr-2023	4111.15	4111.15	4135.00	4111.15	4132.00	4122.20	4124.44	3091	127.49	1109	2077	67.20
BBETF0432	EQ	18-Apr-2023	1056.21	1055.99	1055.99	1053.41	1055.93	1055.88	1055.63	432	4.56	36	372	86.11
BBL	EQ	18-Apr-2023	2687.05	2687.05	2708.55	2655.00	2657.05	2669.60	2684.85	4559	122.40	1156	2968	65.10
BBOX	EQ	18-Apr-2023	134.10	134.90	138.50	127.00	131.00	132.20	131.73	191377	252.11	2230	129616	67.73
BBTC	EQ	18-Apr-2023	914.30	912.05	918.15	898.95	902.00	904.35	905.55	26405	239.11	2608	12014	45.50
BBTCL	EQ	18-Apr-2023	225.45	232.30	236.85	215.10	215.60	217.80	224.27	5980	13.41	398	3846	64.31
BCG	EQ	18-Apr-2023	14.70	14.00	14.00	14.00	14.00	14.00	14.00	1845153	258.32	7662	1845153	100.00
BCLIND	EQ	18-Apr-2023	428.05	428.60	438.90	425.55	435.00	431.05	431.49	47359	204.35	2595	20626	43.55
BCONCEPTS	EQ	18-Apr-2023	206.20	210.35	210.35	186.55	194.00	194.40	193.27	37204	71.90	1132	21467	57.70
BCP	EQ	18-Apr-2023	4.15	4.20	4.20	4.05	4.10	4.05	4.08	52772	2.15	157	44634	84.58
BDL	EQ	18-Apr-2023	991.30	994.00	997.85	979.00	986.00	984.60	987.89	285380	2819.25	9743	106113	37.18
BEARDSELL	EQ	18-Apr-2023	22.40	22.40	22.95	21.65	22.35	22.55	22.43	43168	9.68	284	30454	70.55
BECTORFOOD	EQ	18-Apr-2023	588.05	590.75	594.50	580.15	585.00	586.80	588.03	234553	1379.25	15512	97710	41.66
BEDMUTHA	EQ	18-Apr-2023	57.50	58.65	58.65	56.50	57.60	57.55	57.06	3905	2.23	117	2757	70.60
BEL	EQ	18-Apr-2023	101.40	101.40	103.85	101.20	102.95	102.95	102.81	19758227	20313.82	62532	11624559	58.83
BEML	EQ	18-Apr-2023	1220.20	1234.00	1269.00	1234.00	1252.05	1245.30	1251.92	351607	4401.85	21693	121147	34.46
BEPL	EQ	18-Apr-2023	103.95	104.45	104.45	101.95	102.50	102.65	103.21	145456	150.12	1934	96189	66.13
BERGEPAINT	EQ	18-Apr-2023	580.75	580.80	583.45	576.55	579.90	579.70	580.09	212091	1230.32	9983	73649	34.73
BESTAGRO	EQ	18-Apr-2023	1121.60	1125.75	1147.00	1107.30	1120.00	1115.05	1126.89	66464	748.98	5774	40708	61.25
BETA	SM	18-Apr-2023	699.95	700.00	780.00	700.00	770.00	770.00	751.14	7400	55.58	30	5600	75.68
BEWLTD	SM	18-Apr-2023	770.00	810.00	810.00	800.00	800.00	800.00	801.67	3000	24.05	8	2750	91.67
BFINVEST	EQ	18-Apr-2023	432.85	431.10	436.50	411.00	411.60	412.55	418.72	82263	344.45	4040	43136	52.44
BFUTILITIE	EQ	18-Apr-2023	326.60	328.00	331.45	325.05	327.60	327.90	328.39	107493	353.00	4200	39124	36.40
BGRENERGY	EQ	18-Apr-2023	52.85	53.10	53.50	51.90	52.40	52.45	52.64	119639	62.98	1152	62722	52.43
BHAGCHEM	EQ	18-Apr-2023	1396.80	1424.00	1454.00	1391.00	1450.00	1447.40	1414.63	65332	924.20	1072	58719	89.88
BHAGERIA	EQ	18-Apr-2023	134.50	133.00	135.65	131.60	133.50	132.60	132.85	11815	15.70	494	5393	45.65
BHAGYANGR	EQ	18-Apr-2023	47.35	46.45	49.35	46.45	46.95	47.10	48.10	31736	15.26	347	21542	67.88
BHANDARI	EQ	18-Apr-2023	4.65	4.60	4.70	4.50	4.55	4.55	4.58	298516	13.67	402	181499	60.80
BHARATFORG	EQ	18-Apr-2023	777.95	780.00	793.00	772.85	792.00	789.30	782.62	1349083	10558.14	25024	609832	45.20
BHARATGEAR	EQ	18-Apr-2023	123.50	123.00	124.75	121.15	122.70	122.35	122.78	114282	140.32	2209	59624	52.17
BHARATRAS	EQ	18-Apr-2023	9583.10	9566.05	9566.05	9480.00	9490.00	9499.00	9508.34	490	46.59	253	306	62.45
BHARATWIRE	EQ	18-Apr-2023	150.50	153.00	162.45	151.60	159.00	159.35	158.52	2259559	3581.95	25106	866311	38.34
BHARTIARTL	EQ	18-Apr-2023	759.65	765.00	765.00	752.55	759.15	759.75	757.59	4051481	30693.80	129280	2644719	65.28
BHEL	EQ	18-Apr-2023	72.65	73.10	75.70	73.00	75.40	75.45	74.61	36556170	27276.32	93029	11417717	31.23
BIGBLOC	EQ	18-Apr-2023	134.35	135.00	136.00	128.85	131.25	130.30	131.63	63375	83.42	1330	25529	40.28
BIKAJI	EQ	18-Apr-2023	359.25	358.25	362.20	358.00	360.00	359.75	359.55	56911	204.62	3019	37878	66.56
BIL	EQ	18-Apr-2023	177.35	176.75	178.15	173.45	176.00	175.95	177.01	353	0.62	69	209	59.21
BINANIIND	EQ	18-Apr-2023	19.95	18.95	19.90	18.95	18.95	18.95	19.02	70051	13.32	220	66843	95.42
BINDALAGRO	EQ	18-Apr-2023	21.15	21.15	21.65	20.80	21.00	20.95	21.19	100587	21.32	388	72711	72.29
BIOCON	EQ	18-Apr-2023	223.95	223.95	234.30	222.45	232.00	232.10	231.09	12504374	28896.92	77789	5598866	44.78
BIOFILCHEM	EQ	18-Apr-2023	44.05	44.50	44.75	43.60	44.10	44.00	44.04	7344	3.23	174	4110	55.96
BIRET	RR	18-Apr-2023	274.98	271.55	279.70	271.12	278.15	277.45	277.76	217400	603.85	1043	206478	94.98
BIRLACABLE	EQ	18-Apr-2023	130.50	131.05	133.95	129.80	130.60	130.45	131.35	54576	71.69	974	30596	56.06
BIRLACORPN	EQ	18-Apr-2023	924.60	929.50	933.20	921.00	929.00	928.40	927.51	35357	327.94	2629	21774	61.58
BIRLAMONEY	EQ	18-Apr-2023	49.50	49.50	52.65	49.50	51.25	51.05	50.96	164151	83.65	1406	57066	34.76
BLBLIMITED	EQ	18-Apr-2023	22.85	22.90	23.15	22.55	22.65	22.80	22.83	12201	2.79	107	6205	50.86
BLISSGVS	EQ	18-Apr-2023	73.90	74.05	75.50	73.50	75.30	75.00	74.88	85805	64.25	1165	51565	60.10
BLKASHYAP	EQ	18-Apr-2023	35.95	36.40	36.95	35.10	36.00	35.70	36.12	652441	235.66	2999	256878	39.37
BLS	EQ	18-Apr-2023	167.55	167.60	172.55	167.20	170.00	169.85	170.54	2619992	4468.20	49330	412211	15.73
BLUEDART	EQ	18-Apr-2023	6046.15	6047.00	6096.55	6001.00	6050.50	6059.95	6043.93	26421	1596.87	4705	15011	56.81
BLUESTARCO	EQ	18-Apr-2023	1497.85	1498.45	1498.75	1453.60	1458.00	1464.15	1469.31	86701	1273.91	12145	53406	61.60
BODALCHEM	EQ	18-Apr-2023	66.10	66.20	68.00	66.10	66.35	66.80	66.92	121590	81.37	2163	51389	42.26
BOHRAIND	EQ	18-Apr-2023	95.60	95.60	100.35	95.60	99.90	99.90	99.27	514	0.51	26	374	72.76
BOMDYEING	EQ	18-Apr-2023	83.15	83.80	85.90	83.45	84.15	84.30	84.51	2022039	1708.81	10557	926022	45.80
BOROLTD	EQ	18-Apr-2023	380.65	380.65	388.80	377.60	387.80	382.90	382.35	51288	196.10	4058	26116	50.92
BORORENEW	EQ	18-Apr-2023	445.35	445.35	450.00	442.15	444.60	443.85	445.87	105390	469.90	6152	42308	40.14
BOSCHLTD	EQ	18-Apr-2023	18885.20	18885.20	19051.95	18760.00	18813.00	18814.25	18873.40	13612	2569.05	4853	6631	48.71
BPCL	EQ	18-Apr-2023	335.70	335.70	338.05	332.80	334.40	334.80	334.95	2903211	9724.38	26252	1521324	52.40
BPL	EQ	18-Apr-2023	60.45	60.65	60.90	59.10	59.55	59.50	59.85	44865	26.85	779	25117	55.98
BRIGADE	EQ	18-Apr-2023	498.65	496.00	504.95	494.00	499.80	501.00	498.37	109704	546.73	12833	54165	49.37
BRIGHT	SM	18-Apr-2023	6.25	6.20	6.20	5.85	6.05	6.05	6.06	51000	3.09	16	27000	52.94
BRITANNIA	EQ	18-Apr-2023	4338.60	4350.95	4374.90	4290.00	4290.05	4301.85	4332.34	190132	8237.17	21530	107267	56.42
BRITANNIA	N3	18-Apr-2023	29.55	29.55	29.60	29.50	29.60	29.58	29.53	10793	3.19	94	8791	81.45
BRNL	EQ	18-Apr-2023	28.15	28.60	28.90	28.25	28.85	28.75	28.67	7700	2.21	181	5145	66.82
BROOKS	EQ	18-Apr-2023	66.55	69.40	69.40	67.00	67.05	67.20	67.50	15132	10.21	588	8554	56.53
BSE	EQ	18-Apr-2023	460.90	461.00	474.50	460.95	467.10	467.20	469.63	677483	3181.67	24635	278386	41.09
BSHSL	BE	18-Apr-2023	366.45	377.90	377.90	350.10	354.00	355.70	356.32	30863	109.97	1059	-	-
BSL	EQ	18-Apr-2023	174.05	171.15	177.95	171.15	175.00	174.75	175.85	2710	4.77	125	1794	66.20
BSLGOLDETF	EQ	18-Apr-2023	54.69	54.70	54.95	54.20	54.30	54.21	54.33	44879	24.38	175	33915	75.57
BSLNIFTY	EQ	18-Apr-2023	19.94	20.10	20.10	19.81	19.89	19.90	19.82	3021310	598.89	907	2936425	97.19
BSLSENETFG	EQ	18-Apr-2023	57.97	57.91	57.91	57.68	57.88	57.88	57.81	2659	1.54	38	2115	79.54
BSOFT	EQ	18-Apr-2023	258.55	258.85	263.85	256.00	263.75	263.35	259.98	1376861	3579.62	15082	304450	22.11
BTML	EQ	18-Apr-2023	197.55	195.75	195.95	187.70	187.70	189.10	189.50	13172	24.96	338	10583	80.34
BURNPUR	EQ	18-Apr-2023	5.20	5.20	5.30	4.95	5.05	5.05	5.07	266880	13.52	493	153316	57.45
BUTTERFLY	EQ	18-Apr-2023	1161.95	1168.05	1189.00	1147.05	1170.00	1161.90	1163.55	8691	101.12	776	2316	26.65
BVCL	EQ	18-Apr-2023	29.70	28.55	29.90	28.55	29.30	29.30	29.11	12225	3.56	166	7606	62.22
BYKE	EQ	18-Apr-2023	38.65	38.80	41.80	37.60	38.10	38.15	39.47	209326	82.63	1284	59129	28.25
CALSOFT	EQ	18-Apr-2023	13.30	13.80	13.80	13.05	13.40	13.30	13.33	12225	1.63	178	9659	79.01
CAMLINFINE	EQ	18-Apr-2023	164.85	165.85	180.00	165.85	176.70	175.90	175.55	3576539	6278.70	36800	972924	27.20
CAMPUS	EQ	18-Apr-2023	347.90	349.00	351.90	344.05	348.50	349.70	348.78	946210	3300.15	16663	582727	61.59
CAMS	EQ	18-Apr-2023	2100.05	2110.00	2147.00	2100.05	2142.00	2129.15	2113.00	39117	826.54	4535	27603	70.57
CANBK	EQ	18-Apr-2023	297.45	298.85	300.40	295.00	298.85	299.20	298.39	6607228	19715.54	38185	1076735	16.30
CANFINHOME	EQ	18-Apr-2023	570.40	570.25	571.00	550.80	563.65	562.45	561.22	590385	3313.36	19287	152484	25.83
CANTABIL	EQ	18-Apr-2023	921.00	922.25	970.00	905.00	955.00	955.15	943.63	34595	326.45	4018	16449	47.55
CAPACITE	EQ	18-Apr-2023	128.75	129.00	131.40	128.10	130.00	129.55	129.79	148479	192.71	2553	75953	51.15
CAPLIPOINT	EQ	18-Apr-2023	620.25	623.50	624.50	612.90	620.00	620.30	619.89	119105	738.32	3881	89412	75.07
CAPTRUST	EQ	18-Apr-2023	66.60	69.80	74.40	67.30	71.60	72.05	72.41	82539	59.76	963	35391	42.88
CARBORUNIV	EQ	18-Apr-2023	999.05	999.00	1009.00	979.00	993.00	991.65	992.26	35356	350.82	5666	13947	39.45
CAREERP	EQ	18-Apr-2023	227.50	228.05	237.00	227.30	228.50	228.80	232.78	267156	621.88	8396	60606	22.69
CARERATING	EQ	18-Apr-2023	648.70	648.00	659.65	645.10	652.50	653.25	654.88	31750	207.92	3029	17745	55.89
CARTRADE	EQ	18-Apr-2023	391.45	388.00	397.40	388.00	391.65	393.70	392.85	42580	167.28	4353	18996	44.61
CARYSIL	EQ	18-Apr-2023	596.95	601.00	618.00	598.00	614.70	611.85	612.97	127496	781.51	7980	52390	41.09
CASTROLIND	EQ	18-Apr-2023	114.30	114.90	116.40	111.80	115.00	115.00	114.94	1631752	1875.50	12647	800378	49.05
CCCL	BE	18-Apr-2023	1.25	1.30	1.30	1.25	1.30	1.30	1.28	93348	1.20	90	-	-
CCHHL	EQ	18-Apr-2023	8.15	8.25	8.25	7.25	7.55	7.45	7.57	235275	17.82	550	149907	63.72
CCL	EQ	18-Apr-2023	551.85	554.75	561.45	548.00	558.90	559.20	555.16	182453	1012.90	11242	117589	64.45
CDSL	EQ	18-Apr-2023	1003.25	1008.80	1015.25	999.40	1012.00	1011.35	1010.91	231702	2342.30	14135	119204	51.45
CEATLTD	EQ	18-Apr-2023	1404.75	1408.95	1497.00	1408.95	1447.00	1444.45	1467.67	582285	8546.04	39308	129273	22.20
CELEBRITY	EQ	18-Apr-2023	14.05	14.05	14.60	14.00	14.30	14.20	14.30	108315	15.49	550	69353	64.03
CENTENKA	EQ	18-Apr-2023	370.25	372.00	383.95	370.10	372.95	372.05	375.72	57207	214.94	2739	34713	60.68
CENTEXT	EQ	18-Apr-2023	9.10	9.25	9.30	8.95	9.00	9.05	9.11	111781	10.19	361	79400	71.03
CENTRALBK	EQ	18-Apr-2023	26.90	27.10	27.35	26.60	26.75	26.75	26.98	12701720	3427.45	17490	4378084	34.47
CENTRUM	EQ	18-Apr-2023	18.85	19.10	19.25	18.60	18.85	18.85	18.95	174323	33.03	678	134144	76.95
CENTUM	EQ	18-Apr-2023	761.20	761.20	810.00	755.00	790.00	790.25	796.76	98177	782.24	5518	55202	56.23
CENTURYPLY	EQ	18-Apr-2023	503.70	506.40	518.00	503.95	513.95	511.70	511.38	93968	480.53	9476	51644	54.96
CENTURYTEX	EQ	18-Apr-2023	673.05	669.00	682.00	663.00	678.00	675.05	671.91	114270	767.79	8732	48007	42.01
CERA	EQ	18-Apr-2023	6432.85	6432.85	6446.85	6310.00	6316.50	6332.25	6377.55	18494	1179.46	2040	15550	84.08
CEREBRAINT	EQ	18-Apr-2023	7.40	7.40	7.45	7.15	7.30	7.20	7.27	478557	34.80	937	354517	74.08
CESC	EQ	18-Apr-2023	68.00	68.25	68.55	67.70	68.00	67.95	68.06	1077783	733.58	9260	634273	58.85
CGCL	EQ	18-Apr-2023	615.35	615.35	619.45	611.20	616.85	617.25	615.89	10732	66.10	839	5141	47.90
CGPOWER	EQ	18-Apr-2023	301.10	303.00	304.95	300.50	303.70	303.85	303.01	913636	2768.44	18006	578362	63.30
CHALET	EQ	18-Apr-2023	363.90	362.80	372.90	362.75	365.00	365.00	365.62	297322	1087.06	4564	241780	81.32
CHAMBLFERT	EQ	18-Apr-2023	285.20	285.20	288.00	282.25	283.50	283.65	284.89	1020700	2907.91	16148	410890	40.26
CHEMBOND	EQ	18-Apr-2023	281.80	283.80	287.45	273.00	273.00	275.60	279.29	15087	42.14	833	7856	52.07
CHEMCON	EQ	18-Apr-2023	263.60	265.70	266.25	262.50	265.55	264.05	263.93	28389	74.93	1610	14850	52.31
CHEMFAB	EQ	18-Apr-2023	288.90	291.10	299.00	289.05	292.50	292.35	292.86	15558	45.56	732	8028	51.60
CHEMPLASTS	EQ	18-Apr-2023	408.90	409.65	421.50	405.10	420.00	417.80	412.40	225685	930.72	8809	113341	50.22
CHENNPETRO	EQ	18-Apr-2023	259.80	261.50	264.95	257.00	259.00	258.35	260.72	580677	1513.96	11509	271678	46.79
CHEVIOT	EQ	18-Apr-2023	1026.15	1020.10	1097.00	1014.95	1065.40	1064.50	1043.55	1793	18.71	382	859	47.91
CHOICEIN	EQ	18-Apr-2023	313.20	314.10	321.15	314.10	316.30	316.60	317.56	408917	1298.55	6345	83751	20.48
CHOLAFIN	EQ	18-Apr-2023	836.45	833.35	851.90	833.15	839.80	839.60	843.27	1240081	10457.29	35925	424794	34.26
CHOLAHLDNG	EQ	18-Apr-2023	586.10	588.00	588.00	572.30	578.00	576.30	579.87	24470	141.89	1830	14488	59.21
CIGNITITEC	EQ	18-Apr-2023	792.75	798.30	800.70	740.00	757.70	759.60	764.02	209082	1597.44	12018	93117	44.54
CINELINE	EQ	18-Apr-2023	96.45	97.50	97.50	94.20	95.40	95.90	95.93	13445	12.90	257	8256	61.41
CINEVISTA	EQ	18-Apr-2023	12.65	12.60	12.60	12.05	12.10	12.15	12.24	28527	3.49	152	18380	64.43
CIPLA	EQ	18-Apr-2023	906.45	905.00	925.50	897.00	925.10	924.25	915.19	1949777	17844.08	84221	1057571	54.24
CLEAN	EQ	18-Apr-2023	1424.55	1429.70	1432.10	1402.00	1403.00	1406.55	1413.07	25320	357.79	3125	12273	48.47
CLEDUCATE	EQ	18-Apr-2023	55.70	57.30	58.00	55.90	56.80	56.25	56.89	34474	19.61	511	22677	65.78
CLOUD	SM	18-Apr-2023	639.25	657.00	671.20	631.10	662.00	663.95	656.47	129500	850.14	155	81000	62.55
CLSEL	EQ	18-Apr-2023	171.85	171.80	174.05	164.75	164.75	165.40	167.10	297736	497.50	7600	164787	55.35
CMICABLES	EQ	18-Apr-2023	12.15	11.55	12.45	11.55	12.25	12.25	11.85	71076	8.42	323	53581	75.39
CMMIPL	ST	18-Apr-2023	4.10	4.10	4.10	4.10	4.10	4.10	4.10	3000	0.12	1	3000	100.00
CMNL	SM	18-Apr-2023	45.50	45.75	52.00	45.00	51.75	50.85	48.47	336000	162.85	79	258000	76.79
CMRSL	SM	18-Apr-2023	161.50	153.55	162.00	153.50	155.50	155.50	159.39	7200	11.48	4	6400	88.89
CMSINFO	EQ	18-Apr-2023	286.75	287.90	292.35	285.45	288.35	289.75	288.75	88761	256.30	4728	43334	48.82
COALINDIA	EQ	18-Apr-2023	229.60	229.60	232.40	229.25	231.70	232.20	231.56	8004952	18535.90	79195	4614240	57.64
COASTCORP	EQ	18-Apr-2023	196.55	198.90	209.50	195.05	207.00	206.25	203.87	26547	54.12	935	15405	58.03
COASTPP1	E1	18-Apr-2023	123.10	120.55	145.85	120.55	145.85	145.75	144.09	30	0.04	10	22	73.33
COCHINSHIP	EQ	18-Apr-2023	481.70	482.00	489.50	482.00	485.80	484.70	485.83	259452	1260.50	9243	79093	30.48
COFFEEDAY	EQ	18-Apr-2023	32.45	32.50	33.90	32.50	32.90	32.95	33.19	1913920	635.15	5091	617511	32.26
COFORGE	EQ	18-Apr-2023	3891.90	3919.30	4059.00	3851.45	4030.00	4028.20	3951.88	566817	22399.95	59199	185508	32.73
COLPAL	EQ	18-Apr-2023	1559.20	1550.10	1573.00	1547.00	1547.70	1551.45	1556.63	85701	1334.05	6656	40931	47.76
COMPINFO	EQ	18-Apr-2023	13.95	14.00	14.20	13.85	14.00	14.00	13.96	119181	16.63	606	76807	64.45
COMPUSOFT	EQ	18-Apr-2023	17.90	18.05	18.50	17.60	18.20	18.00	17.92	76109	13.64	478	42777	56.20
CONCOR	EQ	18-Apr-2023	605.05	605.30	611.65	601.70	609.00	608.65	608.00	844348	5133.65	26845	434102	51.41
CONFIPET	EQ	18-Apr-2023	60.50	60.60	61.75	59.50	59.95	59.90	60.36	689634	416.28	6112	503442	73.00
CONSOFINVT	EQ	18-Apr-2023	104.40	105.30	106.65	103.10	103.70	103.55	104.44	1254	1.31	60	683	54.47
CONSUMBEES	EQ	18-Apr-2023	80.27	82.70	82.70	80.16	80.51	80.46	80.44	17178	13.82	232	14984	87.23
CONTI	SM	18-Apr-2023	13.95	14.60	14.60	14.60	14.60	14.60	14.60	3333	0.49	1	3333	100.00
CONTROLPR	EQ	18-Apr-2023	571.20	580.00	585.50	550.30	569.00	571.25	571.24	185524	1059.78	14967	79639	42.93
COOLCAPS	SM	18-Apr-2023	497.00	508.90	508.90	490.00	508.50	507.00	501.41	4250	21.31	14	3250	76.47
CORALFINAC	EQ	18-Apr-2023	37.60	38.50	39.50	35.50	36.65	36.80	37.52	399362	149.85	3935	183383	45.92
CORDSCABLE	EQ	18-Apr-2023	66.25	67.10	68.35	66.60	67.05	67.00	67.35	36861	24.83	793	17003	46.13
COROMANDEL	EQ	18-Apr-2023	925.95	925.95	932.70	922.45	930.00	930.90	927.80	170110	1578.28	8112	96032	56.45
COSMOFIRST	EQ	18-Apr-2023	611.80	617.00	617.00	603.00	609.30	607.45	609.53	19268	117.44	1673	12840	66.64
COUNCODOS	EQ	18-Apr-2023	3.95	3.95	4.05	3.90	4.00	4.00	3.96	21521	0.85	47	17262	80.21
CPSEETF	EQ	18-Apr-2023	41.28	41.45	41.49	41.05	41.19	41.17	41.19	416031	171.35	2472	248594	59.75
CRAFTSMAN	EQ	18-Apr-2023	3084.15	3084.15	3116.95	3066.05	3100.00	3096.40	3088.91	9699	299.59	2662	5506	56.77
CREATIVE	EQ	18-Apr-2023	423.15	420.10	425.15	411.00	413.10	419.95	418.88	8373	35.07	318	6629	79.17
CREDITACC	EQ	18-Apr-2023	943.00	950.50	991.95	943.55	977.00	980.10	983.06	814500	8006.99	16806	637384	78.25
CREDITACC	N5	18-Apr-2023	1065.00	1072.00	1072.00	1062.00	1062.00	1062.00	1067.65	230	2.46	3	230	100.00
CREST	EQ	18-Apr-2023	161.45	159.05	163.95	159.00	159.00	160.40	161.24	6104	9.84	497	2792	45.74
CRISIL	EQ	18-Apr-2023	3524.55	3530.90	3581.10	3350.00	3370.05	3390.45	3441.54	106537	3666.52	17354	26347	24.73
CROMPTON	EQ	18-Apr-2023	291.40	292.20	296.50	287.50	294.50	294.90	290.47	4810969	13974.44	42556	3772499	78.41
CROWN	EQ	18-Apr-2023	39.65	38.10	41.45	38.10	40.00	39.90	39.95	16493	6.59	72	15904	96.43
CSBBANK	EQ	18-Apr-2023	285.60	284.95	290.40	281.60	287.10	289.00	287.45	934512	2686.23	19031	344479	36.86
CSLFINANCE	EQ	18-Apr-2023	205.20	205.55	207.15	203.00	206.00	205.85	205.89	5218	10.74	225	4511	86.45
CTE	EQ	18-Apr-2023	50.50	51.25	51.70	50.15	50.90	50.85	50.73	6389	3.24	127	3991	62.47
CUB	EQ	18-Apr-2023	129.95	130.75	131.45	128.80	130.05	129.95	130.23	4077822	5310.68	40613	1405773	34.47
CUBEXTUB	EQ	18-Apr-2023	40.10	42.50	47.00	42.50	45.45	44.95	45.06	504684	227.42	3917	184854	36.63
CUMMINSIND	EQ	18-Apr-2023	1498.65	1501.00	1506.45	1481.00	1493.00	1490.00	1487.76	1235433	18380.24	31212	920379	74.50
CUPID	EQ	18-Apr-2023	270.50	270.50	273.15	262.20	264.85	262.95	266.34	31680	84.38	1006	22468	70.92
CYBERMEDIA	EQ	18-Apr-2023	16.20	16.20	16.20	15.60	15.70	15.85	15.83	8785	1.39	75	5234	59.58
CYBERTECH	EQ	18-Apr-2023	117.95	118.90	121.80	118.90	120.80	120.65	120.55	40030	48.26	1127	19785	49.43
CYIENT	EQ	18-Apr-2023	1080.15	1080.15	1120.00	1079.00	1108.00	1108.65	1104.48	593983	6560.43	30131	325639	54.82
DAAWAT	EQ	18-Apr-2023	97.70	98.25	99.15	97.60	98.80	98.55	98.35	289265	284.48	5326	141266	48.84
DABUR	EQ	18-Apr-2023	524.10	524.65	524.85	519.25	520.90	520.90	521.75	2893384	15096.29	34595	1761838	60.89
DALBHARAT	EQ	18-Apr-2023	2035.20	2038.90	2060.00	2021.00	2034.00	2034.95	2043.89	348057	7113.90	31011	187327	53.82
DALMIASUG	EQ	18-Apr-2023	363.25	365.00	368.35	360.00	362.50	361.95	363.97	88673	322.75	3019	44757	50.47
DAMODARIND	EQ	18-Apr-2023	41.45	42.90	42.90	41.55	41.55	41.75	41.86	3700	1.55	109	2133	57.65
DANGEE	EQ	18-Apr-2023	14.65	14.75	15.45	14.55	14.75	14.80	15.18	825666	125.32	691	547095	66.26
DATAMATICS	EQ	18-Apr-2023	294.35	296.75	298.00	293.85	297.00	296.75	295.83	40410	119.54	2205	20495	50.72
DATAPATTNS	EQ	18-Apr-2023	1666.90	1666.00	1666.90	1575.00	1595.95	1591.25	1614.87	233001	3762.65	19084	71130	30.53
DBCORP	EQ	18-Apr-2023	109.25	107.70	109.70	107.10	107.80	107.55	108.45	87718	95.13	1434	49598	56.54
DBL	EQ	18-Apr-2023	178.75	178.90	180.95	178.00	179.85	179.85	179.90	390670	702.80	6757	205465	52.59
DBOL	EQ	18-Apr-2023	153.20	151.75	154.05	149.10	150.25	150.05	151.48	53276	80.70	930	38356	71.99
DBREALTY	EQ	18-Apr-2023	90.60	91.45	93.85	85.80	87.40	88.20	89.37	847186	757.12	8014	355112	41.92
DBSTOCKBRO	EQ	18-Apr-2023	23.60	23.65	24.25	23.10	23.15	23.25	23.44	3248	0.76	54	2232	68.72
DCAL	EQ	18-Apr-2023	132.75	132.80	136.70	129.55	134.45	134.40	133.76	668528	894.22	8765	207224	31.00
DCBBANK	EQ	18-Apr-2023	102.40	102.00	104.25	101.55	103.15	103.10	102.89	1363974	1403.33	7644	592292	43.42
DCI	EQ	18-Apr-2023	123.65	120.00	129.95	117.40	122.30	123.00	122.55	5148	6.31	265	3651	70.92
DCM	EQ	18-Apr-2023	71.05	70.90	71.90	67.00	68.20	68.05	68.20	215566	147.01	2225	138599	64.30
DCMFINSERV	EQ	18-Apr-2023	5.80	6.30	6.35	6.00	6.35	6.35	6.29	53223	3.35	141	46337	87.06
DCMNVL	EQ	18-Apr-2023	159.25	162.00	162.95	156.15	156.15	157.00	158.62	17097	27.12	502	12544	73.37
DCMSHRIRAM	EQ	18-Apr-2023	840.50	833.05	844.90	833.05	843.00	843.15	841.98	30235	254.57	934	27350	90.46
DCMSRIND	EQ	18-Apr-2023	68.95	68.20	69.55	68.00	68.35	68.30	68.66	91690	62.95	1060	55628	60.67
DCW	EQ	18-Apr-2023	45.70	45.80	46.50	44.00	45.65	45.60	45.49	1105129	502.67	4627	437225	39.56
DCXINDIA	EQ	18-Apr-2023	179.70	180.40	184.00	175.50	178.85	178.00	180.63	266354	481.12	7662	106584	40.02
DECCANCE	EQ	18-Apr-2023	450.20	445.30	459.70	445.00	455.00	455.75	455.45	2774	12.63	430	1646	59.34
DEEPAKFERT	EQ	18-Apr-2023	636.75	638.90	639.80	605.50	610.00	610.75	616.60	589751	3636.39	19499	247628	41.99
DEEPAKNTR	EQ	18-Apr-2023	1853.00	1865.75	1877.00	1855.80	1868.00	1868.75	1867.11	254568	4753.05	15037	58850	23.12
DEEPENR	EQ	18-Apr-2023	108.70	108.00	114.10	108.00	114.05	113.95	113.01	52950	59.84	394	39352	74.32
DEEPINDS	EQ	18-Apr-2023	149.95	152.90	154.40	147.80	150.00	149.25	150.76	187436	282.57	3540	101144	53.96
DELHIVERY	EQ	18-Apr-2023	323.20	323.25	333.40	323.25	328.20	330.15	328.26	1101383	3615.41	21376	786620	71.42
DELPHIFX	EQ	18-Apr-2023	321.65	337.00	337.70	323.10	332.00	328.15	330.83	3684	12.19	347	1980	53.75
DELTACORP	EQ	18-Apr-2023	191.35	191.80	193.70	191.55	193.05	193.30	192.72	1902576	3666.70	9997	616771	32.42
DELTAMAGNT	EQ	18-Apr-2023	75.00	76.00	80.00	75.20	77.80	77.15	77.29	24086	18.62	620	16616	68.99
DEN	EQ	18-Apr-2023	29.65	29.50	29.65	28.85	29.40	29.25	29.26	504989	147.74	2434	291873	57.80
DENORA	EQ	18-Apr-2023	1080.15	1089.85	1108.00	1045.00	1055.00	1061.65	1080.07	57471	620.73	5526	19411	33.78
DEVIT	EQ	18-Apr-2023	97.25	98.55	100.30	97.00	97.00	98.00	98.15	7290	7.16	198	4225	57.96
DEVYANI	EQ	18-Apr-2023	159.65	160.00	162.15	158.60	161.20	161.05	160.90	2124826	3418.82	23416	1259028	59.25
DGCONTENT	EQ	18-Apr-2023	14.35	14.35	14.80	14.20	14.45	14.45	14.58	3692	0.54	61	3065	83.02
DHAMPURSUG	EQ	18-Apr-2023	248.90	244.00	245.80	240.50	241.00	241.05	243.07	428592	1041.80	9191	157834	36.83
DHANBANK	EQ	18-Apr-2023	16.65	16.75	16.80	16.20	16.40	16.30	16.47	2637786	434.50	4803	946136	35.87
DHANI	EQ	18-Apr-2023	36.55	37.25	39.65	36.55	37.70	37.70	38.32	5746060	2201.96	17715	1537226	26.75
DHANILOANS	N7	18-Apr-2023	994.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	160	1.63	1	160	100.00
DHANILOANS	N8	18-Apr-2023	1475.86	1485.00	1485.00	1485.00	1485.00	1485.00	1485.00	100	1.49	2	100	100.00
DHANILOANS	NF	18-Apr-2023	996.00	999.00	999.00	999.00	999.00	999.00	999.00	1	0.01	1	1	100.00
DHANILOANS	NW	18-Apr-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
DHANUKA	EQ	18-Apr-2023	645.60	645.60	649.95	641.55	648.80	648.85	646.26	8323	53.79	1236	4672	56.13
DHARMAJ	EQ	18-Apr-2023	167.95	168.00	171.95	167.25	168.00	168.20	169.37	77297	130.92	2222	28577	36.97
DHARSUGAR	BZ	18-Apr-2023	9.15	9.15	9.15	9.00	9.15	9.15	9.11	1613	0.15	25	-	-
DHRUV	EQ	18-Apr-2023	52.25	53.00	55.45	51.65	51.75	52.45	53.96	152410	82.25	1729	29903	19.62
DHUNINV	EQ	18-Apr-2023	622.55	634.70	634.70	621.00	621.50	622.05	626.96	943	5.91	102	734	77.84
DIAMONDYD	EQ	18-Apr-2023	722.65	726.15	727.90	703.15	705.10	706.50	712.55	6487	46.22	991	3656	56.36
DICIND	EQ	18-Apr-2023	403.20	400.20	409.00	398.05	408.80	405.20	404.71	3074	12.44	322	2173	70.69
DIGISPICE	EQ	18-Apr-2023	19.85	20.20	20.35	19.80	20.05	19.85	19.98	100930	20.17	310	44532	44.12
DIGJAMLMTD	BE	18-Apr-2023	90.75	91.00	91.00	88.50	91.00	91.00	89.94	255	0.23	19	-	-
DIL	EQ	18-Apr-2023	18.05	18.55	18.90	18.15	18.20	18.50	18.64	364098	67.86	735	214520	58.92
DISHTV	EQ	18-Apr-2023	13.45	13.55	13.55	13.30	13.40	13.40	13.40	3062275	410.31	2162	1726607	56.38
DIVGIITTS	EQ	18-Apr-2023	663.95	659.10	669.60	651.00	655.65	656.95	660.44	70609	466.33	4029	40586	57.48
DIVISLAB	EQ	18-Apr-2023	3162.65	3174.00	3282.65	3153.05	3260.00	3270.60	3241.92	823827	26707.83	51746	179340	21.77
DIVOPPBEES	EQ	18-Apr-2023	48.72	50.20	50.20	48.26	48.60	48.63	48.75	9207	4.49	390	5929	64.40
DIXON	EQ	18-Apr-2023	2957.85	2965.95	3050.00	2944.25	2976.10	2976.90	2994.16	296250	8870.20	27252	70784	23.89
DJML	EQ	18-Apr-2023	146.10	143.20	146.40	143.10	145.35	143.40	144.30	2563	3.70	68	1995	77.84
DLF	EQ	18-Apr-2023	415.35	416.70	427.00	415.80	422.00	423.85	423.13	9367931	39638.37	83421	3285371	35.07
DLINKINDIA	EQ	18-Apr-2023	246.50	246.50	247.10	240.30	242.90	241.40	242.99	164872	400.63	4910	79184	48.03
DMART	EQ	18-Apr-2023	3497.10	3501.95	3565.00	3461.00	3501.00	3506.80	3504.16	304634	10674.87	38861	110606	36.31
DMCC	EQ	18-Apr-2023	262.70	251.60	267.00	251.60	257.90	258.50	261.86	9815	25.70	638	4485	45.70
DNAMEDIA	EQ	18-Apr-2023	2.60	2.60	2.70	2.50	2.55	2.55	2.59	58403	1.51	116	45089	77.20
DODLA	EQ	18-Apr-2023	476.30	480.45	485.05	474.60	483.15	481.85	479.33	17537	84.06	2682	11698	66.70
DOLATALGO	EQ	18-Apr-2023	47.75	48.50	48.75	47.55	48.45	48.20	48.15	111305	53.59	977	60804	54.63
DOLLAR	EQ	18-Apr-2023	355.15	355.55	360.85	348.40	353.90	352.15	352.96	43619	153.96	2092	26391	60.50
DOLLEX	SM	18-Apr-2023	32.10	32.10	32.10	32.10	32.10	32.10	32.10	4000	1.28	1	4000	100.00
DONEAR	EQ	18-Apr-2023	90.85	91.70	94.70	89.35	89.35	89.95	92.09	271036	249.59	3510	124919	46.09
DPABHUSHAN	EQ	18-Apr-2023	325.75	332.70	334.95	320.05	323.95	322.80	326.41	28966	94.55	690	18923	65.33
DPSCLTD	EQ	18-Apr-2023	10.35	10.45	10.50	10.20	10.25	10.25	10.33	44680	4.62	298	26822	60.03
DPWIRES	EQ	18-Apr-2023	423.25	432.95	434.45	420.00	420.00	420.80	427.78	23473	100.41	1163	14069	59.94
DRCSYSTEMS	EQ	18-Apr-2023	43.55	43.55	44.85	43.25	44.45	43.90	43.83	1402	0.61	55	988	70.47
DREAMFOLKS	EQ	18-Apr-2023	452.05	453.25	473.50	453.25	460.00	459.40	463.36	383488	1776.92	16884	159110	41.49
DREDGECORP	EQ	18-Apr-2023	306.95	308.90	309.25	302.70	305.95	305.50	306.18	24035	73.59	1508	9246	38.47
DRREDDY	EQ	18-Apr-2023	4852.30	4861.40	4918.00	4845.50	4915.00	4912.40	4896.46	359410	17598.35	37286	209153	58.19
DSPBANKETF	EQ	18-Apr-2023	42.12	43.50	43.50	42.15	42.20	42.28	42.28	1661	0.70	141	1276	76.82
DSPN50ETF	EQ	18-Apr-2023	179.34	179.30	179.35	178.75	179.10	179.10	178.94	244	0.44	24	211	86.48
DSPNEWETF	EQ	18-Apr-2023	205.94	205.68	206.13	205.06	205.12	205.56	205.77	784	1.61	79	608	77.55
DSPQ50ETF	EQ	18-Apr-2023	159.56	160.00	161.22	160.00	160.75	160.78	160.85	5125	8.24	97	4393	85.72
DSPSILVETF	EQ	18-Apr-2023	74.71	74.61	74.61	73.40	73.61	73.78	73.92	11862	8.77	53	10448	88.08
DSSL	EQ	18-Apr-2023	364.00	372.95	372.95	357.05	358.20	358.55	363.25	18340	66.62	697	12271	66.91
DTIL	EQ	18-Apr-2023	196.75	196.75	197.90	194.60	197.80	197.10	195.60	2314	4.53	172	1450	62.66
DUCOL	SM	18-Apr-2023	128.60	129.50	130.50	129.50	130.50	130.10	129.88	14400	18.70	9	12800	88.89
DUCON	EQ	18-Apr-2023	7.00	7.15	7.15	6.85	7.00	6.95	6.93	194859	13.51	623	139288	71.48
DUGLOBAL	SM	18-Apr-2023	177.45	186.30	186.30	186.30	186.30	186.30	186.30	1250	2.33	2	1250	100.00
DVL	EQ	18-Apr-2023	227.15	229.40	231.30	221.60	225.00	224.80	226.15	14609	33.04	651	9033	61.83
DWARKESH	EQ	18-Apr-2023	93.35	94.45	95.35	93.00	93.20	93.60	93.97	990020	930.28	8763	256856	25.94
DYCL	EQ	18-Apr-2023	179.45	180.90	188.80	179.00	181.65	180.90	183.43	55967	102.66	2353	30663	54.79
DYNAMATECH	EQ	18-Apr-2023	2878.90	2890.00	2920.00	2850.40	2865.00	2874.10	2887.56	3377	97.51	965	1830	54.19
DYNAMIC	SM	18-Apr-2023	20.00	19.55	19.55	19.10	19.10	19.10	19.33	4000	0.77	2	2000	50.00
DYNPRO	EQ	18-Apr-2023	309.15	304.05	318.30	300.00	302.00	303.50	308.57	67384	207.93	4122	36714	54.48
E2E	EQ	18-Apr-2023	180.40	188.00	190.00	173.00	175.00	174.70	179.88	7046	12.67	422	4709	66.83
EASEMYTRIP	EQ	18-Apr-2023	44.80	44.95	46.45	44.75	45.35	45.05	45.48	5121074	2328.98	12420	1332274	26.02
EASTSILK	BE	18-Apr-2023	1.95	2.00	2.00	1.90	2.00	2.00	1.97	58108	1.15	81	-	-
EBANK	EQ	18-Apr-2023	4357.00	4357.00	4465.92	4225.00	4399.99	4399.99	4262.45	38	1.62	7	38	100.00
EBBETF0425	EQ	18-Apr-2023	1121.74	1120.33	1121.99	1120.33	1121.98	1121.86	1121.62	5751	64.50	73	4995	86.85
EBBETF0430	EQ	18-Apr-2023	1262.77	1269.40	1284.40	1260.04	1263.70	1263.71	1263.05	6512	82.25	169	5198	79.82
EBBETF0431	EQ	18-Apr-2023	1124.21	1125.50	1125.50	1124.50	1125.49	1125.49	1125.14	2237	25.17	40	2084	93.16
EBBETF0433	EQ	18-Apr-2023	1027.02	1025.51	1026.96	1024.16	1024.75	1025.43	1025.41	3083	31.61	64	2683	87.03
ECLERX	EQ	18-Apr-2023	1314.60	1314.25	1315.05	1278.00	1293.00	1288.60	1290.07	67369	869.11	9039	43109	63.99
ECLFINANCE	NJ	18-Apr-2023	967.00	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
ECLFINANCE	NK	18-Apr-2023	990.05	990.00	995.00	990.00	995.00	995.00	992.50	100	0.99	2	50	50.00
ECLFINANCE	NO	18-Apr-2023	995.00	985.00	995.00	976.92	985.00	985.00	980.49	265	2.60	16	215	81.13
ECLFINANCE	NP	18-Apr-2023	1015.00	1034.00	1034.00	1010.00	1015.00	1015.00	1014.04	1098	11.13	27	896	81.60
ECLFINANCE	NQ	18-Apr-2023	1498.80	1496.60	1496.60	1496.60	1496.60	1496.60	1496.60	150	2.24	6	150	100.00
ECLFINANCE	NR	18-Apr-2023	1012.94	1013.00	1015.50	1006.91	1012.88	1012.88	1013.15	860	8.71	35	773	89.88
ECLFINANCE	NS	18-Apr-2023	995.00	990.01	995.00	990.01	995.00	995.00	994.00	5	0.05	2	5	100.00
EDELWEISS	EQ	18-Apr-2023	57.60	57.60	57.95	56.75	57.05	57.10	57.22	550043	314.74	3786	249579	45.37
EDUCOMP	BZ	18-Apr-2023	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1812	0.03	16	-	-
EHFLNCD	N5	18-Apr-2023	978.00	980.00	990.00	980.00	985.00	985.83	983.50	50	0.49	5	50	100.00
EHFLNCD	N6	18-Apr-2023	1020.00	1020.00	1024.20	1020.00	1024.20	1024.20	1022.12	143	1.46	3	143	100.00
EICHERMOT	EQ	18-Apr-2023	3229.00	3228.65	3278.00	3215.85	3263.95	3263.55	3254.03	577513	18792.44	54665	290492	50.30
EIDPARRY	EQ	18-Apr-2023	504.90	505.25	510.70	502.25	504.95	504.20	505.98	132349	669.65	5729	54174	40.93
EIFFL	EQ	18-Apr-2023	153.10	158.00	158.00	150.30	150.45	152.60	153.12	16817	25.75	232	14765	87.80
EIHAHOTELS	EQ	18-Apr-2023	449.75	452.70	456.70	436.60	442.80	442.30	443.47	9083	40.28	823	3820	42.06
EIHOTEL	EQ	18-Apr-2023	173.40	173.45	177.00	171.10	172.05	172.75	174.24	368904	642.79	8030	159543	43.25
EIMCOELECO	EQ	18-Apr-2023	397.95	396.05	413.90	394.25	407.00	405.05	404.20	6645	26.86	364	5061	76.16
EKC	EQ	18-Apr-2023	102.45	102.50	105.30	101.80	103.00	103.35	103.57	833526	863.31	6843	236740	28.40
ELDEHSG	EQ	18-Apr-2023	595.70	594.10	605.00	590.00	605.00	599.45	598.19	807	4.83	85	630	78.07
ELECON	EQ	18-Apr-2023	442.95	445.20	449.00	432.30	436.90	436.25	438.30	194086	850.67	6786	83077	42.80
ELECTCAST	EQ	18-Apr-2023	34.25	34.25	35.50	34.25	34.55	34.70	34.89	1362305	475.35	4298	630158	46.26
ELECTHERM	EQ	18-Apr-2023	62.55	62.55	63.70	62.00	62.00	62.10	62.46	3493	2.18	120	2365	67.71
ELGIEQUIP	EQ	18-Apr-2023	472.85	472.85	483.00	471.25	475.00	475.60	477.79	171734	820.53	8508	50830	29.60
ELGIRUBCO	EQ	18-Apr-2023	35.95	35.25	38.00	35.25	37.00	36.95	37.05	70174	26.00	469	44979	64.10
ELIN	EQ	18-Apr-2023	134.60	134.40	136.90	133.85	135.10	134.70	134.97	66463	89.70	2269	33483	50.38
EMAMILTD	BO	18-Apr-2023	363.35	366.00	372.25	366.00	371.00	371.00	368.70	85841	316.50	101	85841	100.00
EMAMILTD	EQ	18-Apr-2023	363.35	362.45	369.40	360.25	363.00	362.05	365.36	182457	666.62	6184	92034	50.44
EMAMIPAP	EQ	18-Apr-2023	119.70	122.00	122.00	116.10	117.70	118.25	118.74	16798	19.95	371	11757	69.99
EMAMIREAL	EQ	18-Apr-2023	70.65	71.25	71.85	68.80	69.80	69.20	70.10	23324	16.35	384	14838	63.62
EMBASSY	RR	18-Apr-2023	316.91	311.45	324.46	311.45	321.00	322.87	319.18	296155	945.26	8002	212152	71.64
EMIL	EQ	18-Apr-2023	74.80	75.25	75.30	74.50	75.00	74.80	74.92	198185	148.48	3439	137995	69.63
EMKAY	EQ	18-Apr-2023	68.15	68.55	69.20	67.70	69.20	69.00	68.86	16255	11.19	400	12441	76.54
EMMBI	EQ	18-Apr-2023	85.10	84.05	86.00	84.05	84.40	84.65	85.06	3807	3.24	81	2194	57.63
EMUDHRA	EQ	18-Apr-2023	261.05	265.00	275.05	258.45	258.80	260.05	263.93	138722	366.12	7231	53890	38.85
ENDURANCE	EQ	18-Apr-2023	1277.45	1284.00	1284.00	1261.00	1270.00	1270.20	1274.59	57094	727.72	2818	51990	91.06
ENERGYDEV	EQ	18-Apr-2023	17.00	17.40	17.40	16.70	16.80	16.90	17.05	20676	3.52	167	17020	82.32
ENGINERSIN	EQ	18-Apr-2023	74.95	75.35	78.25	75.30	77.65	77.60	77.15	2589761	1998.09	13528	994078	38.38
ENIL	EQ	18-Apr-2023	125.70	126.70	127.95	125.00	127.00	125.95	126.58	4797	6.07	157	3450	71.92
EPL	EQ	18-Apr-2023	163.45	164.20	164.30	161.50	162.15	162.55	162.86	178020	289.92	5103	78744	44.23
EQUIPPP	BE	18-Apr-2023	33.75	35.30	35.40	33.90	35.40	35.40	34.99	7564	2.65	130	-	-
EQUITASBNK	EQ	18-Apr-2023	70.75	71.20	72.00	70.25	71.15	71.15	71.27	5645360	4023.37	16791	1649503	29.22
ERFLNCDI	N5	18-Apr-2023	910.00	910.00	910.00	906.00	910.00	910.00	909.77	556	5.06	17	549	98.74
ERFLNCDI	N6	18-Apr-2023	925.00	925.00	925.00	925.00	925.00	925.00	925.00	300	2.78	1	300	100.00
ERIS	EQ	18-Apr-2023	612.25	612.75	625.00	612.30	614.85	620.70	620.20	51932	322.08	4852	25198	48.52
EROSMEDIA	EQ	18-Apr-2023	25.20	24.60	25.25	24.15	24.65	24.50	24.56	279845	68.72	650	227670	81.36
ESABINDIA	EQ	18-Apr-2023	3357.75	3332.05	3409.95	3332.05	3399.00	3393.25	3393.32	6255	212.25	1628	4105	65.63
ESCORTS	EQ	18-Apr-2023	1983.55	1990.00	2009.00	1967.65	1975.80	1979.30	1988.81	458905	9126.73	27977	168855	36.80
ESSARSHPNG	EQ	18-Apr-2023	8.60	8.80	8.80	8.55	8.65	8.65	8.65	89809	7.77	351	49734	55.38
ESSENTIA	EQ	18-Apr-2023	6.55	6.90	6.90	6.25	6.25	6.50	6.57	131731	8.66	288	75605	57.39
ESTER	EQ	18-Apr-2023	103.00	104.00	104.25	101.50	104.00	103.45	102.90	39897	41.06	959	22668	56.82
ETHOSLTD	EQ	18-Apr-2023	1214.15	1246.90	1246.90	1155.05	1197.00	1201.40	1188.74	214458	2549.34	15296	79991	37.30
EUROBOND	SM	18-Apr-2023	108.00	108.30	108.30	108.30	108.30	108.30	108.30	2000	2.17	1	2000	100.00
EVEREADY	EQ	18-Apr-2023	304.15	304.20	307.55	300.00	300.25	300.90	303.89	48402	147.09	2202	25349	52.37
EVERESTIND	EQ	18-Apr-2023	768.65	762.05	779.15	762.05	772.00	773.45	774.92	7599	58.89	566	4975	65.47
EXCEL	EQ	18-Apr-2023	0.40	0.40	0.45	0.40	0.45	0.45	0.43	2907346	12.50	1268	2574588	88.55
EXCELINDUS	EQ	18-Apr-2023	899.10	900.25	902.05	861.00	865.80	866.65	876.85	15155	132.89	2017	10950	72.25
EXIDEIND	EQ	18-Apr-2023	188.10	188.40	189.90	186.45	186.95	186.90	188.42	1962729	3698.16	18521	902616	45.99
EXPLEOSOL	EQ	18-Apr-2023	1299.30	1314.90	1314.90	1268.50	1280.85	1271.90	1277.40	14381	183.70	1309	9254	64.35
EXXARO	EQ	18-Apr-2023	114.20	114.00	121.30	114.00	119.00	119.15	117.96	148371	175.02	4694	57670	38.87
FACT	EQ	18-Apr-2023	334.10	338.00	351.45	326.15	332.50	330.55	336.54	2530451	8515.89	37642	439284	17.36
FAIRCHEMOR	EQ	18-Apr-2023	1119.20	1133.95	1185.00	1121.30	1155.60	1163.70	1152.16	46765	538.81	6201	21513	46.00
FAZE3Q	EQ	18-Apr-2023	337.50	340.00	363.00	339.25	358.10	355.45	350.27	30499	106.83	1903	18085	59.30
FCL	EQ	18-Apr-2023	246.95	251.00	251.00	243.00	244.50	243.90	245.87	150915	371.06	4387	67753	44.89
FCONSUMER	EQ	18-Apr-2023	0.90	0.95	0.95	0.95	0.95	0.95	0.95	2822946	26.82	547	2822946	100.00
FCSSOFT	EQ	18-Apr-2023	2.15	2.15	2.20	2.10	2.10	2.15	2.14	1044203	22.32	2159	723960	69.33
FDC	EQ	18-Apr-2023	263.75	263.70	266.60	262.00	262.55	263.00	264.15	43695	115.42	3609	22695	51.94
FEDERALBNK	EQ	18-Apr-2023	131.35	131.35	132.65	130.50	131.10	131.65	131.88	8784805	11585.29	68657	3663048	41.70
FIBERWEB	EQ	18-Apr-2023	32.25	33.70	33.70	31.70	31.80	31.95	32.22	49862	16.06	515	24002	48.14
FIDEL	SM	18-Apr-2023	61.20	62.10	62.10	60.50	61.50	61.50	61.37	9000	5.52	3	6000	66.67
FIEMIND	EQ	18-Apr-2023	1590.25	1595.00	1618.65	1590.55	1597.00	1598.70	1604.16	24948	400.20	3503	12805	51.33
FILATEX	EQ	18-Apr-2023	36.70	36.90	37.40	36.00	36.40	36.40	36.61	195828	71.69	1697	136268	69.59
FINCABLES	EQ	18-Apr-2023	862.95	862.80	872.10	852.40	855.00	854.85	864.13	658624	5691.37	27509	308149	46.79
FINEORG	EQ	18-Apr-2023	4495.95	4509.40	4540.00	4457.05	4511.30	4523.55	4509.53	40054	1806.25	9995	21958	54.82
FINOPB	EQ	18-Apr-2023	214.90	215.95	217.40	208.00	208.50	209.75	211.31	65755	138.95	4224	31294	47.59
FINPIPE	EQ	18-Apr-2023	168.55	169.00	170.50	167.25	168.50	168.45	168.46	140570	236.80	3505	55319	39.35
FIVESTAR	EQ	18-Apr-2023	542.75	542.75	550.00	533.00	542.00	542.50	539.84	109973	593.68	4693	80550	73.25
FLEXITUFF	EQ	18-Apr-2023	28.30	27.60	29.60	27.60	28.30	28.45	28.11	11641	3.27	42	11409	98.01
FLFL	BZ	18-Apr-2023	6.55	6.70	6.70	6.25	6.40	6.35	6.44	160196	10.31	297	-	-
FLUOROCHEM	EQ	18-Apr-2023	3221.15	3286.80	3286.80	3168.00	3229.95	3233.90	3227.29	106807	3446.97	13749	45075	42.20
FMGOETZE	EQ	18-Apr-2023	304.65	304.35	305.90	302.30	303.00	303.70	303.84	32932	100.06	900	23593	71.64
FMNL	EQ	18-Apr-2023	5.55	5.75	5.80	5.55	5.80	5.80	5.80	100226	5.81	203	83634	83.45
FOCUS	EQ	18-Apr-2023	605.15	619.50	635.40	609.05	635.40	635.40	627.13	52767	330.92	1733	39916	75.65
FOODSIN	EQ	18-Apr-2023	130.50	130.15	144.55	130.00	140.00	140.00	140.14	673579	943.96	12441	265942	39.48
FORCEMOT	EQ	18-Apr-2023	1265.05	1265.05	1301.00	1259.25	1290.00	1287.25	1282.30	18252	234.05	2811	8258	45.24
FORTIS	EQ	18-Apr-2023	264.90	264.90	272.15	263.40	264.95	264.70	266.79	819800	2187.18	24794	378799	46.21
FOSECOIND	EQ	18-Apr-2023	2409.50	2382.30	2432.00	2354.00	2362.00	2364.20	2378.58	4333	103.06	1439	2580	59.54
FROG	SM	18-Apr-2023	176.85	182.00	187.00	177.00	184.70	184.65	182.54	18400	33.59	37	15200	82.61
FSL	EQ	18-Apr-2023	112.65	112.00	113.80	111.20	112.05	112.05	112.05	1028137	1151.99	5487	569368	55.38
FUSION	EQ	18-Apr-2023	398.25	401.60	412.80	400.00	407.60	409.85	408.22	334752	1366.52	16916	193200	57.71
GABRIEL	EQ	18-Apr-2023	142.35	143.00	145.95	143.00	144.00	143.85	144.26	243907	351.86	5535	99915	40.96
GAEL	EQ	18-Apr-2023	280.70	282.50	287.35	276.10	280.80	279.55	281.12	950947	2673.28	17943	281905	29.64
GAIL	EQ	18-Apr-2023	110.10	109.30	110.60	109.05	109.20	109.50	109.59	9664860	10591.50	38591	6821922	70.58
GAL	EQ	18-Apr-2023	2.60	2.65	2.65	2.50	2.60	2.55	2.56	89131	2.28	120	47106	52.85
GALAXYSURF	EQ	18-Apr-2023	2460.75	2477.00	2489.65	2456.60	2460.00	2461.20	2471.50	8080	199.70	2449	4047	50.09
GALLANTT	EQ	18-Apr-2023	63.05	63.80	64.25	62.20	63.15	63.15	63.32	32047	20.29	547	21054	65.70
GANDHITUBE	EQ	18-Apr-2023	531.65	539.00	539.00	523.00	523.50	525.80	531.23	5736	30.47	415	3910	68.17
GANECOS	EQ	18-Apr-2023	930.20	925.00	938.90	912.95	915.55	915.60	919.20	28134	258.61	3861	20224	71.88
GANESHBE	EQ	18-Apr-2023	170.50	171.35	173.70	170.50	172.95	172.45	172.30	59200	102.00	1939	32354	54.65
GANESHHOUC	EQ	18-Apr-2023	339.95	341.05	341.05	325.00	329.25	330.50	331.75	25136	83.39	991	14641	58.25
GANGAFORGE	EQ	18-Apr-2023	3.45	3.45	3.55	3.45	3.50	3.50	3.49	110776	3.87	207	100388	90.62
GANGESSECU	EQ	18-Apr-2023	104.25	105.90	105.95	102.00	104.90	103.00	104.95	12041	12.64	1046	221	1.84
GARFIBRES	EQ	18-Apr-2023	2892.80	2903.90	2920.00	2868.00	2891.00	2882.45	2902.99	7430	215.69	2003	4911	66.10
GATEWAY	EQ	18-Apr-2023	63.15	63.15	64.10	62.50	62.55	62.70	63.04	241597	152.31	2513	150329	62.22
GATI	EQ	18-Apr-2023	118.65	119.40	120.50	116.80	117.70	117.40	118.39	404501	478.88	7018	122860	30.37
GEECEE	EQ	18-Apr-2023	137.40	137.60	149.50	137.50	139.90	139.60	144.76	32164	46.56	1872	20266	63.01
GEEKAYWIRE	EQ	18-Apr-2023	155.50	157.50	163.25	154.00	163.25	163.25	160.61	89597	143.90	1570	52076	58.12
GENCON	EQ	18-Apr-2023	57.35	57.65	58.15	54.65	55.70	55.40	56.54	318609	180.16	941	93179	29.25
GENESYS	EQ	18-Apr-2023	308.90	309.45	320.00	305.05	310.45	306.70	313.89	16360	51.35	1023	10530	64.36
GENUSPAPER	EQ	18-Apr-2023	14.10	14.05	14.35	13.85	13.85	14.00	14.11	147403	20.80	399	82109	55.70
GENUSPOWER	EQ	18-Apr-2023	86.40	86.15	88.50	86.15	87.35	87.65	87.37	206704	180.61	2340	100283	48.52
GEOJITFSL	EQ	18-Apr-2023	42.70	42.70	43.50	42.70	43.10	43.05	43.13	149846	64.62	1569	97764	65.24
GEPIL	EQ	18-Apr-2023	117.65	117.65	119.90	115.90	116.30	116.40	117.25	46039	53.98	1012	25115	54.55
GESHIP	EQ	18-Apr-2023	645.65	649.85	661.00	625.55	655.00	657.10	645.81	305086	1970.27	14305	149677	49.06
GET&D	EQ	18-Apr-2023	142.60	144.00	144.00	138.50	140.40	141.85	141.95	139447	197.94	3814	80048	57.40
GFLLIMITED	EQ	18-Apr-2023	54.20	54.15	57.85	54.15	57.00	56.75	56.46	90669	51.19	1334	55660	61.39
GHCL	BE	18-Apr-2023	487.80	487.95	489.90	469.65	482.00	481.35	478.31	170335	814.73	4339	-	-
GICHSGFIN	EQ	18-Apr-2023	163.40	163.85	165.50	159.40	160.50	161.45	162.93	105027	171.12	2173	59669	56.81
GICL	SM	18-Apr-2023	40.00	40.00	40.00	39.80	39.80	39.90	39.90	18000	7.18	4	9000	50.00
GICRE	EQ	18-Apr-2023	144.45	145.00	147.00	142.35	146.75	146.40	145.04	424819	616.16	5299	165263	38.90
GILLANDERS	EQ	18-Apr-2023	66.80	66.90	67.00	65.20	65.30	65.85	66.05	2297	1.52	72	1810	78.80
GILLETTE	EQ	18-Apr-2023	4378.55	4380.00	4399.40	4336.10	4355.00	4359.20	4366.32	4005	174.87	1269	2665	66.54
GILT5YBEES	EQ	18-Apr-2023	51.66	52.20	52.20	51.66	51.72	51.72	51.71	132945	68.75	276	67173	50.53
GINNIFILA	EQ	18-Apr-2023	22.55	22.80	22.95	22.15	22.60	22.50	22.59	40951	9.25	204	33103	80.84
GIPCL	EQ	18-Apr-2023	75.05	75.40	75.75	74.50	74.85	74.75	74.98	196764	147.52	1961	127066	64.58
GISOLUTION	BE	18-Apr-2023	11.55	11.15	11.15	11.15	11.15	11.15	11.15	3085	0.34	3	-	-
GKWLIMITED	EQ	18-Apr-2023	544.10	594.00	652.90	561.00	595.00	596.75	631.14	95860	605.01	3993	24876	25.95
GLAND	EQ	18-Apr-2023	1236.40	1240.00	1244.90	1222.00	1231.70	1231.55	1230.39	542570	6675.73	21368	365665	67.39
GLAXO	EQ	18-Apr-2023	1249.65	1250.25	1259.90	1234.35	1235.00	1238.15	1245.67	58898	733.68	5267	39371	66.85
GLENMARK	EQ	18-Apr-2023	490.30	488.20	506.80	488.20	505.50	504.95	501.28	2007427	10062.85	29700	744873	37.11
GLOBAL	EQ	18-Apr-2023	160.70	160.70	160.70	156.60	159.05	158.00	158.43	16283	25.80	520	9665	59.36
GLOBALVECT	EQ	18-Apr-2023	55.30	55.50	56.00	54.75	54.80	55.00	55.49	7689	4.27	221	5682	73.90
GLOBE	EQ	18-Apr-2023	2.90	2.90	3.10	2.90	3.00	3.00	2.97	568269	16.88	509	369851	65.08
GLOBUSSPR	EQ	18-Apr-2023	893.35	891.90	900.70	872.00	881.50	879.55	886.75	48287	428.18	3801	19925	41.26
GLS	EQ	18-Apr-2023	420.10	423.95	439.00	420.40	438.00	436.15	431.00	217530	937.55	5884	142222	65.38
GMBREW	EQ	18-Apr-2023	587.55	588.00	595.45	581.85	584.00	583.30	589.26	18867	111.18	1330	10920	57.88
GMDCLTD	EQ	18-Apr-2023	133.15	133.60	135.15	132.60	134.50	134.65	134.12	635863	852.80	6498	336122	52.86
GMMPFAUDLR	EQ	18-Apr-2023	1509.50	1509.50	1522.40	1498.00	1499.45	1499.70	1508.96	29511	445.31	5778	15705	53.22
GMRINFRA	EQ	18-Apr-2023	44.65	44.75	44.85	43.75	44.30	44.30	44.33	9065127	4018.95	14968	2506171	27.65
GMRP&UI	EQ	18-Apr-2023	16.15	16.35	17.10	16.25	16.85	16.90	16.76	513382	86.02	1309	308338	60.06
GNA	EQ	18-Apr-2023	843.45	850.00	870.10	833.10	838.05	839.05	851.14	84818	721.92	8270	50958	60.08
GNFC	EQ	18-Apr-2023	544.80	544.90	547.55	538.05	542.30	542.65	542.69	527337	2861.83	14756	189027	35.85
GOACARBON	EQ	18-Apr-2023	496.60	508.80	536.40	506.20	510.55	511.80	520.18	118305	615.40	5059	38103	32.21
GOCLCORP	EQ	18-Apr-2023	322.15	322.00	329.00	316.05	329.00	327.80	325.04	18114	58.88	673	11837	65.35
GOCOLORS	EQ	18-Apr-2023	999.90	1015.00	1024.00	982.35	998.00	990.10	999.91	17306	173.04	2645	8381	48.43
GODFRYPHLP	EQ	18-Apr-2023	1749.45	1763.35	1763.35	1679.70	1689.00	1688.60	1705.74	98840	1685.95	9049	49708	50.29
GODHA	EQ	18-Apr-2023	1.15	1.15	1.20	1.10	1.20	1.20	1.17	1702673	19.98	894	871519	51.19
GODREJAGRO	EQ	18-Apr-2023	433.30	434.00	437.00	430.70	436.90	436.10	434.46	25199	109.48	2133	14408	57.18
GODREJCP	EQ	18-Apr-2023	974.75	976.55	979.00	965.10	968.10	969.45	970.74	566779	5501.95	31782	370859	65.43
GODREJIND	EQ	18-Apr-2023	440.50	440.50	447.00	437.50	440.00	440.50	442.65	138767	614.25	6012	84449	60.86
GODREJPROP	EQ	18-Apr-2023	1279.30	1280.00	1314.90	1280.00	1306.00	1307.25	1301.57	908592	11826.00	42464	203013	22.34
GOKEX	EQ	18-Apr-2023	354.65	357.80	367.50	355.05	365.00	364.85	364.06	330792	1204.27	12148	144245	43.61
GOKUL	EQ	18-Apr-2023	29.20	28.75	29.45	28.75	28.85	28.90	29.10	32401	9.43	515	19731	60.90
GOKULAGRO	EQ	18-Apr-2023	111.90	112.90	113.75	110.25	110.95	110.85	112.13	58646	65.76	1790	41773	71.23
GOLDBEES	EQ	18-Apr-2023	51.70	50.93	51.63	50.93	51.59	51.52	51.53	2607685	1343.78	13480	1587653	60.88
GOLDIAM	EQ	18-Apr-2023	136.65	136.35	137.40	131.35	136.40	135.90	135.42	157322	213.05	3426	73734	46.87
GOLDSHARE	EQ	18-Apr-2023	51.85	51.65	51.85	51.60	51.65	51.70	51.71	66534	34.40	391	56519	84.95
GOLDSTAR	SM	18-Apr-2023	7.50	7.85	7.85	7.15	7.15	7.50	7.50	72000	5.40	4	72000	100.00
GOLDTECH	EQ	18-Apr-2023	61.25	60.00	64.00	58.20	58.60	58.90	60.63	66190	40.13	846	43267	65.37
GOODLUCK	EQ	18-Apr-2023	433.70	433.70	450.90	424.25	449.95	449.30	438.94	228182	1001.59	8000	59167	25.93
GOODYEAR	EQ	18-Apr-2023	1071.30	1075.00	1095.45	1071.25	1080.15	1077.50	1082.26	11759	127.26	1446	4859	41.32
GOYALALUM	BE	18-Apr-2023	365.75	367.20	370.00	367.20	369.00	368.90	368.36	115610	425.86	2060	-	-
GPIL	EQ	18-Apr-2023	365.50	370.00	374.15	367.10	373.95	372.60	371.02	114464	424.68	4485	53014	46.31
GPPL	EQ	18-Apr-2023	108.55	108.55	109.80	106.05	107.60	107.25	107.44	1254884	1348.23	12581	610066	48.62
GPTINFRA	EQ	18-Apr-2023	48.70	49.20	49.20	47.10	48.20	47.65	47.64	56443	26.89	670	36626	64.89
GRANULES	EQ	18-Apr-2023	294.55	294.50	301.60	294.25	300.90	300.70	298.77	587593	1755.53	8432	181763	30.93
GRAPHITE	EQ	18-Apr-2023	267.90	269.95	288.70	269.90	287.00	286.15	280.55	5916901	16599.94	63317	1526627	25.80
GRASIM	EQ	18-Apr-2023	1723.65	1729.95	1735.65	1698.55	1706.00	1704.95	1715.57	331404	5685.48	21066	95179	28.72
GRAUWEIL	EQ	18-Apr-2023	113.40	114.40	118.80	112.30	117.00	116.75	115.95	1446647	1677.42	14130	464207	32.09
GRAVITA	EQ	18-Apr-2023	512.45	514.30	520.00	509.05	514.50	513.75	514.29	134078	689.55	6702	70320	52.45
GRCL	SM	18-Apr-2023	40.65	42.00	42.00	41.00	41.00	41.00	41.33	12000	4.96	3	8000	66.67
GREAVESCOT	EQ	18-Apr-2023	133.80	133.85	134.85	132.95	134.00	133.40	133.83	427415	571.99	5706	208364	48.75
GREENLAM	EQ	18-Apr-2023	308.25	308.80	310.90	306.00	306.05	306.35	307.44	5848	17.98	346	3924	67.10
GREENPANEL	EQ	18-Apr-2023	274.10	273.90	277.95	269.50	275.00	274.05	270.74	1168977	3164.93	14744	1000259	85.57
GREENPLY	EQ	18-Apr-2023	146.55	147.20	148.50	144.80	146.10	145.40	146.23	97846	143.08	2400	48639	49.71
GREENPOWER	EQ	18-Apr-2023	9.25	9.15	9.95	9.15	9.35	9.40	9.54	8805317	839.65	6314	3581131	40.67
GRETEX	SM	18-Apr-2023	39.10	41.05	41.05	41.05	41.05	41.05	41.05	6000	2.46	1	6000	100.00
GRINDWELL	EQ	18-Apr-2023	1885.20	1888.95	1906.95	1855.00	1859.00	1861.60	1875.06	20572	385.74	5714	7107	34.55
GRINFRA	EQ	18-Apr-2023	979.30	988.00	988.00	962.00	973.00	970.45	974.44	39165	381.64	3381	21363	54.55
GRMOVER	EQ	18-Apr-2023	182.70	183.70	183.70	175.00	176.90	176.95	178.01	95470	169.95	2791	52625	55.12
GROBTEA	EQ	18-Apr-2023	779.95	811.95	812.00	766.00	766.00	769.25	790.42	165	1.30	61	130	78.79
GRPLTD	BE	18-Apr-2023	2705.00	2705.00	2764.85	2705.00	2764.85	2722.10	2716.97	10	0.27	6	-	-
GRSE	EQ	18-Apr-2023	462.25	462.25	466.00	451.25	454.25	454.00	459.16	174021	799.03	7192	69855	40.14
GRWRHITECH	EQ	18-Apr-2023	549.40	559.70	564.00	549.40	562.75	559.70	555.25	10268	57.01	1216	7205	70.17
GSCLCEMENT	EQ	18-Apr-2023	33.90	34.30	34.30	33.50	33.75	33.55	33.81	54076	18.28	398	41065	75.94
GSFC	EQ	18-Apr-2023	127.05	126.75	127.50	125.10	126.00	125.65	126.07	774494	976.43	5716	386419	49.89
GSLSU	EQ	18-Apr-2023	192.35	193.80	194.75	183.00	184.00	184.60	188.54	495397	934.04	4935	241061	48.66
GSPL	EQ	18-Apr-2023	266.80	267.85	270.85	265.00	265.65	265.75	267.82	424612	1137.19	10015	197635	46.54
GSS	EQ	18-Apr-2023	208.70	208.65	209.40	202.80	206.90	205.55	206.76	21391	44.23	1141	12724	59.48
GSTL	SM	18-Apr-2023	117.00	117.00	117.00	117.00	117.00	117.00	117.00	2000	2.34	1	2000	100.00
GTL	EQ	18-Apr-2023	5.40	5.50	5.80	5.50	5.60	5.55	5.63	285505	16.07	649	160829	56.33
GTLINFRA	EQ	18-Apr-2023	0.80	0.80	0.85	0.75	0.85	0.80	0.80	25360165	202.61	8987	8645919	34.09
GTPL	EQ	18-Apr-2023	101.70	103.25	103.80	101.70	103.00	103.05	102.81	68231	70.15	1452	37544	55.02
GUFICBIO	EQ	18-Apr-2023	204.25	205.30	205.65	196.55	198.50	197.95	199.91	78315	156.56	3165	37557	47.96
GUJALKALI	EQ	18-Apr-2023	655.70	659.00	660.95	636.35	638.90	638.95	644.13	97850	630.28	5967	42730	43.67
GUJAPOLLO	EQ	18-Apr-2023	196.60	196.05	197.45	193.00	193.50	194.70	195.35	1140	2.23	126	532	46.67
GUJGASLTD	EQ	18-Apr-2023	469.90	471.90	477.65	467.45	468.60	469.15	472.69	900867	4258.33	16204	424998	47.18
GUJRAFFIA	BE	18-Apr-2023	26.20	26.25	27.50	26.25	27.50	27.50	26.67	300	0.08	2	-	-
GULFOILLUB	EQ	18-Apr-2023	414.10	415.00	415.10	412.15	413.35	413.05	413.49	34924	144.41	614	32788	93.88
GULFPETRO	EQ	18-Apr-2023	34.65	34.85	34.85	33.45	33.55	33.60	33.83	80895	27.37	849	61063	75.48
GULPOLY	EQ	18-Apr-2023	260.55	258.95	264.90	256.50	258.60	258.25	260.38	46228	120.37	1862	29007	62.75
GVKPIL	EQ	18-Apr-2023	2.65	2.70	2.70	2.55	2.60	2.60	2.62	1604082	42.08	1470	849381	52.95
HAL	EQ	18-Apr-2023	2831.45	2843.50	2854.95	2810.00	2824.20	2829.15	2832.80	519716	14722.53	32541	179817	34.60
HAPPSTMNDS	EQ	18-Apr-2023	800.70	799.00	806.85	797.00	802.95	800.80	801.17	110945	888.86	10024	49436	44.56
HARDWYN	EQ	18-Apr-2023	337.25	336.05	340.95	312.65	324.10	320.35	326.81	94295	308.17	4850	31581	33.49
HARIOMPIPE	EQ	18-Apr-2023	513.70	515.00	536.00	515.00	531.00	531.10	526.12	253899	1335.80	10519	101927	40.14
HARRMALAYA	EQ	18-Apr-2023	117.20	118.70	119.10	117.05	117.50	117.85	118.09	15090	17.82	460	8344	55.29
HARSHA	EQ	18-Apr-2023	410.05	411.65	418.90	409.00	410.00	411.40	414.63	58867	244.08	2798	27645	46.96
HATHWAY	EQ	18-Apr-2023	13.25	12.90	13.15	12.55	13.10	12.95	12.80	5166414	661.55	6011	1829673	35.41
HATSUN	EQ	18-Apr-2023	847.70	850.00	850.05	842.90	846.30	845.25	846.32	3955	33.47	764	2631	66.52
HAVELLS	EQ	18-Apr-2023	1215.20	1218.00	1222.85	1205.75	1212.65	1210.00	1214.30	799192	9704.57	29094	408159	51.07
HAVISHA	BE	18-Apr-2023	1.95	2.00	2.00	1.85	1.95	1.95	1.87	38752	0.73	59	-	-
HBANKETF	EQ	18-Apr-2023	425.23	429.97	429.97	423.50	425.37	424.96	425.26	2799	11.90	209	2062	73.67
HBLPOWER	EQ	18-Apr-2023	98.70	98.85	100.20	97.30	98.60	98.25	98.78	929959	918.58	6622	424065	45.60
HBSL	EQ	18-Apr-2023	46.70	46.90	47.05	46.25	46.25	46.45	46.59	5228	2.44	127	4224	80.80
HCC	EQ	18-Apr-2023	14.60	14.65	14.75	14.20	14.30	14.30	14.43	8219763	1186.08	5093	3299364	40.14
HCG	EQ	18-Apr-2023	265.80	265.80	269.95	263.80	269.50	266.95	266.67	42320	112.85	2071	27435	64.83
HCL-INSYS	EQ	18-Apr-2023	13.15	13.35	13.35	13.15	13.20	13.20	13.24	254056	33.64	1115	169646	66.78
HCLTECH	EQ	18-Apr-2023	1042.20	1049.55	1066.40	1045.20	1065.85	1063.85	1057.71	3686404	38991.41	138362	2274170	61.69
HDFC	EQ	18-Apr-2023	2742.05	2751.00	2754.70	2718.60	2728.70	2723.70	2736.08	5850769	160081.63	131950	2662398	45.51
HDFC	W3	18-Apr-2023	590.10	587.00	591.50	570.00	570.00	571.50	578.29	15600	90.21	26	10800	69.23
HDFCAMC	EQ	18-Apr-2023	1807.15	1814.00	1821.65	1796.10	1813.00	1810.85	1809.39	590584	10685.99	19154	468251	79.29
HDFCBANK	EQ	18-Apr-2023	1666.65	1670.00	1677.25	1656.40	1660.35	1659.60	1666.90	14818613	247012.10	198013	4753066	32.07
HDFCBSE500	EQ	18-Apr-2023	23.61	23.61	25.25	23.61	25.25	25.11	24.58	4465	1.10	89	2546	57.02
HDFCGROWTH	EQ	18-Apr-2023	86.65	89.25	89.25	86.40	86.56	86.88	86.79	1313	1.14	53	597	45.47
HDFCLIFE	EQ	18-Apr-2023	533.40	537.00	540.00	529.50	533.00	532.30	535.16	2514020	13454.11	75402	1485985	59.11
HDFCLOWVOL	EQ	18-Apr-2023	132.11	132.00	132.64	130.76	131.80	131.05	131.01	271	0.36	19	156	57.56
HDFCMFGETF	EQ	18-Apr-2023	53.08	53.18	53.18	52.72	53.15	53.13	53.06	154208	81.82	953	97004	62.90
HDFCMID150	EQ	18-Apr-2023	117.00	117.00	118.00	117.00	118.00	118.00	117.49	926	1.09	24	908	98.06
HDFCMOMENT	EQ	18-Apr-2023	186.92	187.60	189.00	187.60	187.70	187.70	187.99	519	0.98	18	415	79.96
HDFCNEXT50	EQ	18-Apr-2023	388.02	387.13	389.49	387.00	387.51	388.06	387.61	606	2.35	36	374	61.72
HDFCNIF100	EQ	18-Apr-2023	176.40	179.95	179.95	175.30	175.52	175.52	176.02	141	0.25	29	96	68.09
HDFCNIFETF	EQ	18-Apr-2023	192.27	192.99	192.99	191.25	191.25	191.65	191.83	68403	131.22	352	47663	69.68
HDFCNIFIT	EQ	18-Apr-2023	272.17	275.00	275.01	270.01	275.00	274.99	272.07	2484	6.76	143	1903	76.61
HDFCPVTBAN	EQ	18-Apr-2023	216.80	214.89	215.74	213.35	215.50	215.50	214.88	2432	5.23	19	2193	90.17
HDFCQUAL	EQ	18-Apr-2023	38.31	38.47	38.96	38.41	38.54	38.52	38.51	4113	1.58	23	3702	90.01
HDFCSENETF	EQ	18-Apr-2023	651.70	654.97	654.97	649.48	651.75	651.46	651.23	35411	230.61	282	24334	68.72
HDFCSILVER	EQ	18-Apr-2023	74.51	74.51	74.51	72.82	73.57	73.56	73.57	120406	88.58	314	88132	73.20
HDFCSML250	EQ	18-Apr-2023	91.62	92.58	92.58	91.49	91.77	91.61	91.67	12251	11.23	229	9441	77.06
HDFCVALUE	EQ	18-Apr-2023	91.99	92.00	92.29	91.26	91.26	91.32	91.74	3328	3.05	35	2334	70.13
HEADSUP	EQ	18-Apr-2023	12.60	12.75	13.20	12.60	12.70	12.75	12.80	83925	10.74	1194	10205	12.16
HEALTHY	EQ	18-Apr-2023	7.97	8.06	8.09	7.92	8.09	8.06	8.01	71155	5.70	226	55169	77.53
HECPROJECT	EQ	18-Apr-2023	30.15	31.75	33.15	31.75	33.15	33.15	32.93	17527	5.77	88	15233	86.91
HEG	EQ	18-Apr-2023	1022.20	1027.40	1063.95	1027.40	1052.00	1053.45	1051.86	471492	4959.42	24912	136386	28.93
HEIDELBERG	EQ	18-Apr-2023	168.90	169.90	174.00	167.50	170.50	170.25	172.06	120014	206.49	3271	76027	63.35
HEMIPROP	EQ	18-Apr-2023	89.30	89.35	93.70	89.35	93.00	93.10	92.64	1214570	1125.22	7927	495166	40.77
HERANBA	EQ	18-Apr-2023	333.95	333.00	336.05	326.00	328.90	329.15	330.54	39205	129.59	3262	22280	56.83
HERCULES	EQ	18-Apr-2023	197.90	195.25	202.80	195.25	198.00	198.30	200.37	13026	26.10	663	6935	53.24
HERITGFOOD	EQ	18-Apr-2023	168.10	169.70	169.85	165.10	168.15	168.55	167.37	135333	226.51	2835	69532	51.38
HEROMOTOCO	EQ	18-Apr-2023	2465.95	2470.95	2474.95	2425.00	2439.85	2439.70	2445.27	397381	9717.02	36664	238571	60.04
HESTERBIO	EQ	18-Apr-2023	1795.65	1797.70	1825.00	1795.00	1810.00	1819.50	1806.55	7257	131.10	592	4455	61.39
HEUBACHIND	EQ	18-Apr-2023	315.30	319.90	327.00	313.05	325.90	323.70	320.16	15976	51.15	1035	9990	62.53
HEXATRADEX	EQ	18-Apr-2023	148.55	149.35	149.80	146.35	147.15	147.90	147.89	1159	1.71	172	687	59.28
HFCL	EQ	18-Apr-2023	62.85	63.00	63.85	62.10	62.25	62.40	62.91	2732605	1719.15	9546	1232809	45.11
HGINFRA	EQ	18-Apr-2023	874.55	877.00	895.00	871.35	893.90	888.90	882.90	163531	1443.81	11764	65209	39.88
HGS	EQ	18-Apr-2023	1044.85	1043.65	1043.65	1026.05	1029.90	1029.60	1032.81	17363	179.33	2047	11557	66.56
HIKAL	EQ	18-Apr-2023	294.20	296.10	300.00	293.50	294.80	294.90	296.42	259804	770.11	6453	114188	43.95
HIL	EQ	18-Apr-2023	2773.85	2780.00	2840.00	2723.70	2739.00	2736.65	2794.28	14349	400.95	3105	7930	55.27
HILTON	BE	18-Apr-2023	119.70	120.70	123.00	117.20	118.85	118.80	119.99	53014	63.61	402	-	-
HIMATSEIDE	EQ	18-Apr-2023	77.15	77.15	79.80	77.00	78.95	78.85	79.00	214899	169.77	3563	83885	39.03
HINDALCO	EQ	18-Apr-2023	428.70	430.00	433.00	427.90	430.70	431.55	430.90	4866068	20967.82	43769	2763462	56.79
HINDCOMPOS	EQ	18-Apr-2023	273.20	274.00	275.90	270.15	272.00	272.45	273.26	2915	7.97	325	1772	60.79
HINDCON	EQ	18-Apr-2023	98.00	99.45	99.45	93.15	95.00	94.45	95.90	50874	48.79	1513	26713	52.51
HINDCOPPER	EQ	18-Apr-2023	102.30	102.80	102.80	100.50	101.25	101.15	101.47	1716449	1741.67	11740	664901	38.74
HINDMOTORS	EQ	18-Apr-2023	13.75	13.80	13.95	13.50	13.85	13.75	13.78	176810	24.37	870	103337	58.45
HINDOILEXP	EQ	18-Apr-2023	134.95	134.75	136.20	134.25	136.00	135.75	135.44	199085	269.63	1908	99645	50.05
HINDPETRO	EQ	18-Apr-2023	226.90	227.95	228.85	226.95	228.20	228.60	227.77	1304569	2971.43	18581	460063	35.27
HINDUNILVR	EQ	18-Apr-2023	2551.85	2560.00	2560.00	2530.00	2538.25	2541.05	2542.15	1474786	37491.30	84791	987150	66.94
HINDWAREAP	EQ	18-Apr-2023	369.65	371.90	398.00	367.65	390.25	391.10	382.42	123599	472.67	6181	77422	62.64
HINDZINC	EQ	18-Apr-2023	318.85	319.00	324.90	319.00	323.35	323.30	322.87	1129990	3648.45	18989	555642	49.17
HIRECT	EQ	18-Apr-2023	205.75	201.50	207.95	201.50	206.50	206.20	206.09	2843	5.86	93	2238	78.72
HISARMETAL	EQ	18-Apr-2023	136.00	135.00	137.70	134.95	137.60	136.40	136.20	5922	8.07	184	2007	33.89
HITECH	EQ	18-Apr-2023	75.95	75.70	78.65	74.00	75.50	74.60	76.06	320900	244.08	2722	190026	59.22
HITECHCORP	EQ	18-Apr-2023	176.45	179.95	191.10	175.20	183.90	183.60	184.49	36579	67.48	1130	22058	60.30
HITECHGEAR	EQ	18-Apr-2023	251.95	259.00	265.00	252.15	253.15	253.70	257.84	4965	12.80	446	2308	46.49
HLEGLAS	EQ	18-Apr-2023	603.55	594.00	608.80	580.90	584.95	588.30	597.91	268726	1606.73	17996	47053	17.51
HLVLTD	EQ	18-Apr-2023	10.30	10.50	10.50	10.10	10.30	10.15	10.29	472653	48.64	579	266798	56.45
HMT	BZ	18-Apr-2023	26.10	26.10	26.80	25.05	26.00	26.00	25.85	7929	2.05	63	-	-
HMVL	EQ	18-Apr-2023	47.35	47.25	48.10	46.05	46.50	46.15	47.01	24364	11.45	419	12307	50.51
HNDFDS	EQ	18-Apr-2023	581.50	590.00	590.00	565.55	574.00	577.45	581.67	21948	127.67	1838	14759	67.25
HNGSNGBEES	EQ	18-Apr-2023	292.15	300.90	300.90	287.00	290.49	289.94	289.59	14823	42.93	638	11475	77.41
HOMEFIRST	EQ	18-Apr-2023	720.20	733.00	739.00	720.00	728.00	729.35	724.60	491751	3563.22	9578	394241	80.17
HOMESFY	SM	18-Apr-2023	535.00	520.00	520.00	508.25	508.25	508.25	512.03	3000	15.36	5	2400	80.00
HONAUT	EQ	18-Apr-2023	36036.85	36150.00	36360.80	35750.05	35835.00	35808.70	36047.47	10311	3716.86	2254	7971	77.31
HONDAPOWER	EQ	18-Apr-2023	2111.40	2128.30	2139.55	2065.00	2070.00	2076.15	2097.51	11569	242.66	2755	4214	36.42
HOVS	EQ	18-Apr-2023	37.10	37.25	37.50	35.70	35.80	35.80	36.32	21777	7.91	236	16760	76.96
HPAL	EQ	18-Apr-2023	368.05	366.70	371.45	365.15	371.40	369.25	368.58	34931	128.75	1186	12763	36.54
HPIL	BE	18-Apr-2023	83.90	88.00	88.05	88.00	88.05	88.05	88.05	2503	2.20	18	-	-
HPL	EQ	18-Apr-2023	87.00	87.10	91.25	87.10	88.35	88.55	89.66	203382	182.35	3143	91460	44.97
HSCL	EQ	18-Apr-2023	94.45	94.60	97.25	94.05	95.50	95.35	95.83	2658068	2547.35	12890	1202215	45.23
HTMEDIA	EQ	18-Apr-2023	17.00	17.05	17.20	16.60	16.75	16.65	16.81	101044	16.98	437	73213	72.46
HUBTOWN	EQ	18-Apr-2023	41.55	42.20	42.90	40.05	40.50	40.45	41.26	205329	84.71	1769	120656	58.76
HUDCO	EQ	18-Apr-2023	45.25	45.40	45.80	45.00	45.65	45.45	45.30	2327900	1054.58	7066	1315946	56.53
HUDCO	N2	18-Apr-2023	1110.05	1100.03	1110.00	1100.03	1110.00	1110.00	1108.07	594	6.58	30	401	67.51
HUDCO	N5	18-Apr-2023	1089.60	1095.00	1095.50	1094.10	1095.00	1095.00	1094.77	3600	39.41	20	3390	94.17
HUDCO	N7	18-Apr-2023	1071.00	1074.00	1077.00	1074.00	1077.00	1077.00	1075.50	28	0.30	2	14	50.00
HUDCO	N8	18-Apr-2023	1135.00	1135.51	1135.51	1135.51	1135.51	1135.51	1135.51	1	0.01	1	1	100.00
HUDCO	N9	18-Apr-2023	1150.60	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	110	1.27	1	110	100.00
HUDCO	ND	18-Apr-2023	1184.02	1184.01	1184.50	1180.00	1183.52	1183.89	1181.36	4553	53.79	59	3801	83.48
HUDCO	NE	18-Apr-2023	1308.00	1308.00	1308.00	1303.00	1307.00	1305.74	1307.03	1009	13.19	21	1008	99.90
HUHTAMAKI	EQ	18-Apr-2023	214.75	215.00	219.95	214.60	219.50	219.00	217.32	157768	342.86	3488	94299	59.77
HYBRIDFIN	EQ	18-Apr-2023	10.00	10.50	10.50	10.05	10.50	10.10	10.43	13446	1.40	48	12538	93.25
IBMFNIFTY	EQ	18-Apr-2023	186.47	186.47	186.47	181.05	181.56	181.70	182.52	242	0.44	92	151	62.40
IBREALEST	EQ	18-Apr-2023	57.10	57.40	58.90	56.90	58.20	58.20	58.01	9126466	5293.97	19377	2119379	23.22
IBUCCREDIT	NB	18-Apr-2023	911.00	916.00	920.00	916.00	920.00	920.00	916.16	25	0.23	2	25	100.00
IBUCCREDIT	ND	18-Apr-2023	891.00	800.00	801.00	800.00	801.00	801.00	800.50	64	0.51	3	64	100.00
IBULHSGFIN	AG	18-Apr-2023	1000.00	880.10	880.10	880.10	880.10	880.10	880.10	10	0.09	1	10	100.00
IBULHSGFIN	EQ	18-Apr-2023	103.60	104.00	105.25	102.75	103.45	103.55	103.99	5844097	6077.03	23371	1014496	17.36
IBULHSGFIN	N8	18-Apr-2023	980.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IBULHSGFIN	NA	18-Apr-2023	950.00	940.20	940.20	940.20	940.20	940.20	940.20	79	0.74	1	79	100.00
IBULHSGFIN	NB	18-Apr-2023	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	1490.00	200	2.98	2	200	100.00
IBULHSGFIN	NE	18-Apr-2023	940.00	946.00	946.00	945.00	945.00	945.63	945.82	326	3.08	6	326	100.00
IBULHSGFIN	NY	18-Apr-2023	985.80	985.80	985.80	985.80	985.80	985.80	985.80	24	0.24	1	24	100.00
IBULHSGFIN	Y3	18-Apr-2023	951.50	964.00	964.00	964.00	964.00	964.00	964.00	200	1.93	3	200	100.00
IBULHSGFIN	Y8	18-Apr-2023	958.50	958.50	958.50	958.50	958.50	958.50	958.50	2	0.02	1	2	100.00
IBULHSGFIN	YG	18-Apr-2023	901.20	960.80	960.80	960.80	960.80	960.80	960.80	100	0.96	1	100	100.00
IBULHSGFIN	YR	18-Apr-2023	999.90	979.90	979.90	979.90	979.90	979.90	979.90	2	0.02	1	2	100.00
IBULHSGFIN	YV	18-Apr-2023	965.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBULHSGFIN	YX	18-Apr-2023	981.00	981.00	981.00	981.00	981.00	981.00	981.00	1	0.01	1	1	100.00
IBULHSGFIN	ZW	18-Apr-2023	1006.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	2	10	100.00
ICDSLTD	BE	18-Apr-2023	24.80	25.95	26.00	25.00	26.00	26.00	25.96	5632	1.46	58	-	-
ICEMAKE	EQ	18-Apr-2023	343.40	343.40	350.00	339.95	350.00	347.15	346.43	20287	70.28	688	13354	65.83
ICICI10GS	EQ	18-Apr-2023	211.60	211.59	211.59	211.11	211.59	211.59	211.50	161	0.34	6	131	81.37
ICICI500	EQ	18-Apr-2023	24.87	25.35	25.35	24.71	24.92	24.91	24.86	351968	87.50	591	327612	93.08
ICICI5GSEC	EQ	18-Apr-2023	52.11	52.15	52.48	52.15	52.48	52.48	52.39	594	0.31	9	592	99.66
ICICIALPLV	EQ	18-Apr-2023	173.69	175.68	175.68	173.51	174.14	174.08	173.84	9367	16.28	733	8505	90.80
ICICIAUTO	EQ	18-Apr-2023	130.77	130.04	131.97	130.04	130.94	131.03	131.18	84489	110.83	206	78680	93.12
ICICIB22	EQ	18-Apr-2023	60.40	60.00	62.00	60.00	60.40	60.48	60.48	471073	284.90	1421	416438	88.40
ICICIBANK	EQ	18-Apr-2023	901.30	907.95	907.95	894.10	896.00	896.85	900.06	26699379	240309.82	211374	5040657	18.88
ICICIBANKN	EQ	18-Apr-2023	42.30	42.75	42.75	42.01	42.25	42.30	42.42	73150	31.03	334	54372	74.33
ICICIBANKP	EQ	18-Apr-2023	211.49	211.99	212.99	211.51	211.75	212.09	212.26	13585	28.84	136	8262	60.82
ICICICOMMO	EQ	18-Apr-2023	57.01	57.01	57.20	56.65	56.79	56.79	57.00	21990	12.53	33	21835	99.30
ICICICONSU	EQ	18-Apr-2023	74.35	74.21	74.61	74.11	74.27	74.43	74.27	1926	1.43	31	1609	83.54
ICICIFIN	EQ	18-Apr-2023	16.40	16.45	16.54	16.39	16.42	16.43	16.47	8798	1.45	75	5020	57.06
ICICIFMCG	EQ	18-Apr-2023	480.21	480.21	480.43	478.00	479.47	478.83	479.38	1860	8.92	155	1073	57.69
ICICIGI	EQ	18-Apr-2023	1104.10	1107.00	1137.95	1093.55	1136.90	1130.75	1118.66	872244	9757.44	45422	316173	36.25
ICICIGOLD	EQ	18-Apr-2023	53.15	53.06	53.28	52.71	53.20	53.20	53.15	494833	263.02	9617	450130	90.97
ICICIINFRA	EQ	18-Apr-2023	53.11	53.20	53.22	52.60	52.88	52.76	52.79	4083	2.16	74	3919	95.98
ICICILIQ	EQ	18-Apr-2023	1000.15	999.99	1000.00	999.55	1000.00	999.99	1000.00	498474	4984.73	1518	365357	73.30
ICICILOVOL	EQ	18-Apr-2023	142.01	137.75	143.48	137.75	141.67	141.84	141.65	60932	86.31	1145	41825	68.64
ICICIM150	EQ	18-Apr-2023	119.22	120.19	120.35	119.31	120.14	120.11	119.95	14025	16.82	1301	7071	50.42
ICICIMCAP	EQ	18-Apr-2023	95.43	98.30	98.30	94.50	96.00	95.92	95.72	6731	6.44	195	2866	42.58
ICICIMOM30	EQ	18-Apr-2023	18.99	19.38	19.38	18.10	18.95	18.95	19.03	2570	0.49	50	2319	90.23
ICICINF100	EQ	18-Apr-2023	191.58	191.58	192.32	190.51	191.64	191.55	191.26	6833	13.07	965	6103	89.32
ICICINIFTY	EQ	18-Apr-2023	192.78	198.55	198.55	187.00	192.36	192.33	192.34	90177	173.44	9830	73586	81.60
ICICINV20	EQ	18-Apr-2023	99.94	102.95	102.95	96.95	99.84	99.82	99.78	50683	50.57	1250	40309	79.53
ICICINXT50	EQ	18-Apr-2023	39.87	41.05	41.05	38.65	40.11	40.10	39.95	58761	23.48	725	47359	80.60
ICICIPHARM	EQ	18-Apr-2023	79.69	79.81	80.65	79.53	80.45	80.51	80.13	26010	20.84	129	21962	84.44
ICICIPRULI	EQ	18-Apr-2023	450.65	450.00	452.70	446.85	450.55	449.90	449.46	1874301	8424.19	35973	1374346	73.33
ICICISENSX	EQ	18-Apr-2023	661.09	661.30	662.33	657.51	659.35	659.34	659.91	2260	14.91	102	1788	79.12
ICICISILVE	EQ	18-Apr-2023	77.38	76.60	76.60	76.00	76.06	76.11	76.25	186985	142.57	1405	120716	64.56
ICICITECH	EQ	18-Apr-2023	28.10	28.10	28.57	27.96	28.34	28.25	28.03	1535976	430.61	1382	1288740	83.90
ICIL	EQ	18-Apr-2023	137.30	137.50	139.70	134.20	135.35	135.40	136.46	82891	113.11	1861	40495	48.85
ICRA	EQ	18-Apr-2023	4749.90	4751.80	4790.00	4743.00	4760.20	4773.00	4773.60	646	30.84	198	396	61.30
IDBI	EQ	18-Apr-2023	51.70	51.80	53.70	51.40	53.05	53.20	52.85	14607375	7719.94	26745	3897263	26.68
IDBIGOLD	EQ	18-Apr-2023	5622.10	5647.95	5743.10	5600.00	5629.85	5622.70	5663.50	943	53.41	175	625	66.28
IDEA	EQ	18-Apr-2023	6.05	6.10	6.10	6.00	6.10	6.05	6.06	27942624	1692.84	43567	10171060	36.40
IDFC	EQ	18-Apr-2023	78.40	78.30	81.95	78.25	80.50	80.35	80.76	10312638	8328.98	25877	2699209	26.17
IDFCFIRSTB	EQ	18-Apr-2023	55.15	55.15	57.25	55.10	56.50	56.50	56.48	40565647	22912.65	54790	14215547	35.04
IDFNIFTYET	EQ	18-Apr-2023	188.69	183.98	188.58	183.98	188.58	188.58	186.22	2236	4.16	31	1514	67.71
IEL	EQ	18-Apr-2023	8.90	9.15	9.30	8.90	9.30	9.30	9.28	269169	24.98	504	213826	79.44
IEX	EQ	18-Apr-2023	154.10	154.50	156.85	153.00	153.85	153.85	154.61	5174823	8000.87	45718	1229078	23.75
IFBAGRO	EQ	18-Apr-2023	484.40	481.20	489.95	480.05	482.05	482.30	484.86	2288	11.09	255	1105	48.30
IFBIND	EQ	18-Apr-2023	816.75	818.30	823.25	813.75	816.70	816.20	817.46	6619	54.11	1003	2765	41.77
IFCI	EQ	18-Apr-2023	10.55	10.55	10.95	10.55	10.60	10.60	10.73	6183463	663.77	4200	1775719	28.72
IFGLEXPOR	EQ	18-Apr-2023	243.00	243.00	247.00	240.00	244.50	243.55	243.55	6809	16.58	389	3659	53.74
IGARASHI	EQ	18-Apr-2023	372.95	373.15	377.20	366.90	368.55	369.45	371.39	40118	148.99	1820	29979	74.73
IGL	EQ	18-Apr-2023	491.25	492.00	501.25	490.05	494.10	494.95	496.09	3144560	15599.99	60641	1793675	57.04
IGPL	EQ	18-Apr-2023	471.80	475.60	481.40	470.95	481.00	477.75	476.57	14238	67.85	1023	6933	48.69
IIFCL	N2	18-Apr-2023	1034.00	1035.10	1035.10	1035.10	1035.10	1035.10	1035.10	50	0.52	1	50	100.00
IIFCL	N4	18-Apr-2023	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	400	5.12	2	400	100.00
IIFL	EQ	18-Apr-2023	458.85	457.55	470.70	455.00	462.00	460.85	463.42	351336	1628.17	17168	135309	38.51
IIFL	NE	18-Apr-2023	995.00	995.00	999.00	971.00	999.00	999.00	994.60	2119	21.08	27	2119	100.00
IIFL	NF	18-Apr-2023	990.04	991.25	993.00	989.05	990.00	989.99	990.81	742	7.35	19	640	86.25
IIFL	NH	18-Apr-2023	1030.00	1030.00	1039.99	1030.00	1039.99	1034.50	1032.14	191	1.97	4	191	100.00
IIFL	NI	18-Apr-2023	1115.80	1102.95	1123.00	1102.80	1123.00	1107.54	1107.54	300	3.32	5	220	73.33
IIFL	NK	18-Apr-2023	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	30	0.33	1	30	100.00
IIFL	NL	18-Apr-2023	969.20	970.00	973.00	969.90	970.00	970.08	970.02	2522	24.46	26	2522	100.00
IIFL	NM	18-Apr-2023	1000.00	1000.00	1010.00	1000.00	1010.00	1008.33	1008.33	60	0.61	2	60	100.00
IIFL	NN	18-Apr-2023	1122.20	1122.20	1130.00	1122.20	1130.00	1124.80	1124.80	30	0.34	5	30	100.00
IIFL	NP	18-Apr-2023	989.00	989.00	994.90	965.85	994.55	994.55	990.32	45	0.45	4	40	88.89
IIFL	NS	18-Apr-2023	970.00	970.00	970.00	966.05	970.00	969.74	968.77	1664	16.12	26	1472	88.46
IIFL	NT	18-Apr-2023	986.78	985.00	1025.00	980.00		1025.00	983.43	385	3.79	9	385	100.00
IIFL	NU	18-Apr-2023	920.00	920.00	920.00	920.00	920.00	920.00	920.00	6	0.06	1	6	100.00
IIFLSEC	EQ	18-Apr-2023	55.20	55.70	57.00	55.50	56.00	56.00	56.27	314794	177.13	2370	206977	65.75
IIHFL	N4	18-Apr-2023	1021.00	1021.00	1030.00	1020.00	1021.55	1021.55	1023.33	2109	21.58	11	2109	100.00
IIHFL	N5	18-Apr-2023	992.12	992.00	993.87	987.60	993.59	993.59	989.47	3096	30.63	35	3015	97.38
IIHFL	N6	18-Apr-2023	1070.00	1060.00	1060.10	1060.00	1060.10	1060.10	1060.04	39	0.41	2	39	100.00
IIHFL	N9	18-Apr-2023	953.90	950.00	950.00	948.00	948.00	948.00	949.31	83	0.79	5	83	100.00
IIHFL	NC	18-Apr-2023	949.99	950.00	953.00	949.74	953.00	952.00	950.05	916	8.70	17	916	100.00
IITL	EQ	18-Apr-2023	85.00	85.75	86.40	83.00	83.40	83.50	84.08	7995	6.72	391	5231	65.43
IL&FSENGG	BZ	18-Apr-2023	13.65	13.60	13.65	13.05	13.10	13.35	13.42	3631	0.49	17	-	-
IL&FSTRANS	BZ	18-Apr-2023	3.35	3.35	3.35	3.20	3.35	3.25	3.26	39797	1.30	46	-	-
IMAGICAA	EQ	18-Apr-2023	44.80	45.20	48.60	45.00	45.95	45.85	47.00	2678283	1258.75	10483	1302429	48.63
IMFA	EQ	18-Apr-2023	277.00	278.50	280.80	273.25	275.50	275.95	277.02	45830	126.96	2053	26084	56.91
IMPAL	EQ	18-Apr-2023	660.35	661.50	669.05	655.00	665.50	661.65	662.54	1854	12.28	155	1483	79.99
IMPEXFERRO	EQ	18-Apr-2023	3.35	3.50	3.50	3.20	3.20	3.20	3.36	321187	10.79	353	221780	69.05
INCREDIBLE	EQ	18-Apr-2023	20.60	20.65	21.00	20.40	20.90	20.60	20.59	4830	0.99	82	3787	78.41
INDBANK	EQ	18-Apr-2023	28.85	28.85	29.90	27.80	28.40	28.25	28.46	477373	135.85	2714	232655	48.74
INDHOTEL	EQ	18-Apr-2023	332.40	334.00	334.40	326.50	330.10	330.40	330.02	2741843	9048.62	40813	1430837	52.19
INDIACEM	EQ	18-Apr-2023	192.00	193.50	194.20	186.85	188.60	188.65	190.78	3197759	6100.73	23890	546379	17.09
INDIAGLYCO	EQ	18-Apr-2023	550.20	552.45	554.55	540.00	543.50	541.40	543.79	110105	598.74	6644	53718	48.79
INDIAMART	EQ	18-Apr-2023	5353.95	5358.00	5432.50	5332.65	5345.00	5360.70	5385.68	78106	4206.54	15347	16818	21.53
INDIANB	EQ	18-Apr-2023	309.50	312.00	324.70	308.00	318.90	321.55	318.89	7021477	22390.69	60855	1588092	22.62
INDIANCARD	EQ	18-Apr-2023	233.00	233.00	242.00	232.05	238.90	238.40	237.68	5757	13.68	307	3298	57.29
INDIANHUME	EQ	18-Apr-2023	132.60	133.80	134.15	131.00	131.00	131.70	132.18	18732	24.76	478	14625	78.07
INDIGO	EQ	18-Apr-2023	1937.00	1947.00	1970.00	1936.35	1964.10	1960.00	1957.19	566126	11080.14	42028	212558	37.55
INDIGOPNTS	EQ	18-Apr-2023	1074.45	1078.80	1094.80	1058.00	1080.40	1072.45	1071.03	31141	333.53	5121	12344	39.64
INDIGRID	IV	18-Apr-2023	136.79	137.30	138.30	136.02	137.45	137.40	137.37	124870	171.54	408	117217	93.87
INDIGRID	NF	18-Apr-2023	1040.00	1043.00	1043.00	1042.80	1043.00	1043.00	1042.97	600	6.26	8	600	100.00
INDIGRID	NJ	18-Apr-2023	1071.87	1071.93	1082.00	1071.87	1080.00	1080.50	1076.59	2819	30.35	28	2494	88.47
INDNIPPON	EQ	18-Apr-2023	358.75	359.75	365.00	357.00	359.95	359.50	360.28	8817	31.77	517	4720	53.53
INDOAMIN	EQ	18-Apr-2023	85.70	86.40	89.30	85.50	88.25	88.10	87.73	79367	69.63	1661	35516	44.75
INDOBORAX	EQ	18-Apr-2023	117.85	120.00	120.00	117.65	118.60	118.45	119.07	29994	35.71	849	19828	66.11
INDOCO	EQ	18-Apr-2023	325.55	326.25	329.10	318.00	319.50	319.25	320.80	120252	385.76	6889	65071	54.11
INDORAMA	EQ	18-Apr-2023	44.30	43.45	44.75	43.45	44.55	44.50	44.26	35555	15.74	414	25154	70.75
INDOSTAR	BE	18-Apr-2023	131.45	130.00	135.15	125.20	133.00	133.10	132.48	19224	25.47	298	-	-
INDOTECH	EQ	18-Apr-2023	188.75	189.80	189.80	183.15	183.70	184.20	186.47	1641	3.06	119	889	54.17
INDOTHAI	BE	18-Apr-2023	258.40	260.00	265.95	250.00	259.65	250.85	255.04	1210	3.09	64	-	-
INDOWIND	EQ	18-Apr-2023	10.95	11.30	11.70	10.90	11.70	11.55	11.41	139001	15.86	482	80965	58.25
INDRAMEDCO	BE	18-Apr-2023	84.50	84.00	87.60	84.00	85.70	86.05	86.23	144951	124.99	1020	-	-
INDSWFTLAB	EQ	18-Apr-2023	65.70	65.95	67.00	63.35	65.00	65.20	65.34	83140	54.32	1064	28916	34.78
INDSWFTLTD	EQ	18-Apr-2023	9.15	9.25	9.35	8.80	9.15	8.85	9.00	9831	0.88	74	8002	81.40
INDTERRAIN	EQ	18-Apr-2023	51.40	51.95	52.15	50.00	50.10	50.70	51.05	61831	31.56	585	41351	66.88
INDUSINDBK	EQ	18-Apr-2023	1124.35	1130.00	1149.50	1127.05	1146.30	1146.90	1140.62	4455007	50814.67	106054	2217721	49.78
INDUSTOWER	EQ	18-Apr-2023	137.10	137.10	138.95	136.50	137.40	136.90	137.62	2823576	3885.78	19916	1377031	48.77
INFIBEAM	EQ	18-Apr-2023	13.75	13.75	13.90	13.50	13.60	13.65	13.74	4376932	601.29	4864	2063709	47.15
INFINIUM	ST	18-Apr-2023	147.80	146.00	155.15	146.00	155.15	155.15	151.34	190000	287.54	153	178000	93.68
INFOBEAN	EQ	18-Apr-2023	467.25	488.55	488.55	470.95	477.15	478.45	478.62	11667	55.84	1692	4412	37.82
INFOMEDIA	EQ	18-Apr-2023	4.90	4.90	5.10	4.70	5.00	4.85	4.98	7441	0.37	30	7033	94.52
INFRABEES	EQ	18-Apr-2023	540.10	540.10	541.00	535.37	539.60	538.42	539.29	1848	9.97	165	1266	68.51
INFY	EQ	18-Apr-2023	1258.30	1269.95	1269.95	1253.10	1259.00	1259.35	1260.58	12430884	156701.47	454051	6505768	52.34
INGERRAND	EQ	18-Apr-2023	2758.70	2777.70	2932.00	2748.15	2879.90	2886.40	2843.56	46752	1329.42	6905	17054	36.48
INNOVANA	SM	18-Apr-2023	302.85	300.00	308.80	300.00	308.80	308.80	300.31	19200	57.66	29	18400	95.83
INOXGREEN	EQ	18-Apr-2023	38.95	39.00	44.10	38.90	42.10	42.05	41.46	8186292	3394.03	27214	3582986	43.77
INOXWIND	EQ	18-Apr-2023	96.45	97.00	97.90	96.55	97.00	97.35	97.24	161100	156.66	3177	88231	54.77
INSECTICID	EQ	18-Apr-2023	499.90	501.50	503.60	492.85	500.00	499.75	499.77	26505	132.46	3639	22476	84.80
INSPIRISYS	EQ	18-Apr-2023	55.80	56.50	56.50	52.20	52.60	53.15	54.18	29900	16.20	451	23656	79.12
INTELLECT	EQ	18-Apr-2023	432.80	433.95	439.25	427.40	438.70	437.55	433.67	241886	1049.00	11175	68342	28.25
INTENTECH	EQ	18-Apr-2023	62.50	63.00	63.00	60.75	62.10	61.80	61.77	16910	10.45	487	8707	51.49
INTLCONV	EQ	18-Apr-2023	56.45	57.00	57.90	55.10	57.10	57.05	56.50	174805	98.77	1493	115174	65.89
INVENTURE	EQ	18-Apr-2023	1.90	1.90	1.95	1.85	1.95	1.95	1.90	1559445	29.70	1136	794335	50.94
IOB	EQ	18-Apr-2023	24.50	24.50	24.75	23.90	24.10	24.20	24.32	17256404	4197.18	14740	4510503	26.14
IOC	EQ	18-Apr-2023	77.25	77.20	78.10	77.20	77.95	78.00	77.76	5096362	3962.84	25552	2708447	53.14
IOLCP	EQ	18-Apr-2023	380.65	380.05	396.65	375.00	396.50	395.20	387.68	1061193	4114.01	22142	298217	28.10
IONEXCHANG	EQ	18-Apr-2023	3392.65	3387.95	3400.00	3322.25	3355.00	3344.60	3362.12	21490	722.52	3653	11304	52.60
IPCALAB	EQ	18-Apr-2023	814.70	815.00	831.20	809.85	830.00	829.65	824.87	212743	1754.85	9270	125728	59.10
IPL	EQ	18-Apr-2023	217.85	218.00	221.20	218.00	219.40	219.70	219.91	49372	108.57	1753	27701	56.11
IRB	EQ	18-Apr-2023	27.05	27.10	27.25	26.75	27.05	26.90	26.99	4303165	1161.63	6676	2400798	55.79
IRBINVIT	IV	18-Apr-2023	70.38	70.79	71.39	70.07	71.02	71.17	71.01	157069	111.53	1381	137091	87.28
IRCON	EQ	18-Apr-2023	57.45	58.10	61.50	57.60	60.90	61.15	60.37	14051671	8483.39	40120	4638805	33.01
IRCTC	EQ	18-Apr-2023	596.65	597.95	604.90	596.20	603.50	603.55	601.16	1216107	7310.74	43710	441858	36.33
IREDA	N5	18-Apr-2023	1160.01	1160.00	1161.00	1159.99	1161.00	1161.00	1160.35	845	9.80	10	645	76.33
IREDA	N7	18-Apr-2023	1143.00	1143.00	1145.00	1143.00	1145.00	1145.00	1144.38	269	3.08	5	269	100.00
IRFC	EQ	18-Apr-2023	27.55	27.55	28.65	27.50	28.30	28.25	28.23	29141937	8227.61	35700	8452000	29.00
IRFC	N2	18-Apr-2023	1131.00	1128.20	1139.70	1128.20	1136.89	1136.89	1134.35	1000	11.34	14	895	89.50
IRFC	N4	18-Apr-2023	1106.10	1115.00	1120.00	1115.00	1120.00	1120.00	1116.67	1501	16.76	4	1501	100.00
IRFC	N7	18-Apr-2023	1022.50	1023.64	1023.64	1023.64	1023.64	1023.64	1023.64	200	2.05	2	200	100.00
IRFC	NA	18-Apr-2023	1150.00	1156.00	1158.00	1150.31	1155.98	1155.98	1155.99	425	4.91	9	424	99.76
IRFC	NC	18-Apr-2023	1249.79	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	300	3.53	1	300	100.00
IRFC	NE	18-Apr-2023	1175.04	1175.49	1177.00	1175.49	1176.00	1176.10	1175.68	680	7.99	13	530	77.94
IRFC	NI	18-Apr-2023	1074.66	1061.50	1061.50	1061.50	1061.50	1061.50	1061.50	791	8.40	1	791	100.00
IRFC	NJ	18-Apr-2023	1157.99	1158.00	1161.00	1158.00	1161.00	1161.00	1160.01	2337	27.11	37	2337	100.00
IRFC	NO	18-Apr-2023	1169.00	1172.40	1172.40	1165.00	1165.00	1165.00	1166.16	574	6.69	6	484	84.32
IRIS	EQ	18-Apr-2023	73.15	73.15	74.50	72.20	74.05	74.35	73.92	5468	4.04	428	3605	65.93
IRISDOREME	EQ	18-Apr-2023	339.80	339.95	342.00	336.05	336.55	339.80	337.50	12749	43.03	238	1924	15.09
ISEC	EQ	18-Apr-2023	456.90	462.95	472.00	459.30	465.45	465.10	465.46	193479	900.57	12687	65762	33.99
ISFT	EQ	18-Apr-2023	134.05	135.05	135.65	125.25	129.50	127.50	127.72	70006	89.41	743	59030	84.32
ISGEC	EQ	18-Apr-2023	468.30	474.80	478.70	468.65	477.00	474.60	472.50	31096	146.93	3792	17673	56.83
ISHAN	SM	18-Apr-2023	27.40	26.05	26.05	26.05	26.05	26.05	26.05	1600	0.42	1	1600	100.00
ISMTLTD	EQ	18-Apr-2023	72.80	72.80	75.75	72.40	74.30	74.35	74.23	797243	591.82	7187	256983	32.23
ITBEES	EQ	18-Apr-2023	28.18	28.40	28.75	28.02	28.36	28.34	28.20	9031716	2547.00	29440	6844479	75.78
ITC	EQ	18-Apr-2023	400.15	400.00	402.00	397.00	398.50	398.50	399.47	9494641	37928.12	101699	5888898	62.02
ITDC	EQ	18-Apr-2023	313.90	316.35	318.95	311.10	316.55	315.15	315.06	15174	47.81	768	6652	43.84
ITDCEM	EQ	18-Apr-2023	110.20	110.80	111.85	109.15	109.15	110.00	110.58	467668	517.16	7730	265602	56.79
ITI	EQ	18-Apr-2023	91.25	91.05	99.60	91.05	94.90	94.70	97.13	9252284	8986.85	42064	420610	4.55
IVC	EQ	18-Apr-2023	6.30	6.40	6.45	6.30	6.40	6.40	6.38	115197	7.35	377	82701	71.79
IVP	EQ	18-Apr-2023	127.50	127.75	130.95	126.55	126.75	127.25	127.98	4175	5.34	56	3564	85.37
IVZINGOLD	EQ	18-Apr-2023	5402.25	5389.95	5393.90	5378.95	5390.00	5390.00	5385.13	296	15.94	20	161	54.39
IVZINNIFTY	EQ	18-Apr-2023	1957.30	1957.30	1957.30	1955.00	1955.00	1955.00	1955.81	14	0.27	6	14	100.00
IWEL	EQ	18-Apr-2023	984.05	994.90	994.90	960.00	963.10	969.80	974.54	2337	22.77	334	1774	75.91
IZMO	EQ	18-Apr-2023	150.95	151.95	156.05	147.10	150.20	150.10	151.62	457829	694.15	5496	182206	39.80
J&KBANK	EQ	18-Apr-2023	52.55	53.00	53.30	51.45	52.15	52.10	52.34	4841142	2534.06	10219	1709147	35.30
JAGRAN	EQ	18-Apr-2023	71.85	71.80	73.25	71.20	73.15	73.10	72.63	227945	165.56	2606	181803	79.76
JAGSNPHARM	EQ	18-Apr-2023	347.00	346.85	349.00	335.00	336.00	338.20	341.62	7617	26.02	479	4993	65.55
JAIBALAJI	EQ	18-Apr-2023	50.20	49.60	50.50	49.10	50.50	50.20	50.00	144312	72.16	563	130556	90.47
JAICORPLTD	EQ	18-Apr-2023	154.05	154.70	155.30	145.65	146.70	146.35	149.44	1677970	2507.56	16655	579117	34.51
JAIPURKURT	EQ	18-Apr-2023	100.80	100.80	104.80	98.45	102.05	101.05	102.26	7643	7.82	157	5186	67.85
JALAN	SM	18-Apr-2023	7.25	7.05	7.45	7.05	7.45	7.45	7.25	6000	0.44	2	3000	50.00
JAMNAAUTO	EQ	18-Apr-2023	100.65	100.65	100.90	99.35	99.80	99.70	100.03	364405	364.51	4587	196753	53.99
JASH	EQ	18-Apr-2023	835.10	844.95	844.95	832.00	833.10	833.95	836.87	1794	15.01	210	1443	80.43
JAYAGROGN	EQ	18-Apr-2023	169.90	171.55	174.85	169.10	171.85	171.65	171.90	17063	29.33	425	10773	63.14
JAYBARMARU	EQ	18-Apr-2023	139.65	138.60	142.00	138.60	140.80	141.70	140.54	14979	21.05	414	9148	61.07
JAYNECOIND	EQ	18-Apr-2023	22.15	21.95	22.85	21.95	22.35	22.50	22.55	343871	77.55	378	207442	60.33
JAYSREETEA	EQ	18-Apr-2023	84.25	84.95	85.50	83.90	83.90	84.10	84.46	9736	8.22	244	5111	52.50
JBCHEPHARM	EQ	18-Apr-2023	2143.75	2145.20	2165.65	2100.00	2115.00	2118.35	2131.13	135336	2884.18	5035	120532	89.06
JBMA	EQ	18-Apr-2023	741.60	744.10	792.80	741.95	792.75	785.35	774.44	1534524	11884.01	39499	292632	19.07
JCHAC	EQ	18-Apr-2023	1124.35	1132.95	1141.25	1113.55	1140.00	1137.15	1132.10	24022	271.95	2624	16786	69.88
JETAIRWAYS	BZ	18-Apr-2023	61.20	62.25	62.25	60.10	61.35	61.05	60.78	16493	10.03	342	-	-
JETFREIGHT	EQ	18-Apr-2023	12.05	12.15	12.35	11.85	11.90	12.00	12.09	386690	46.77	737	126323	32.67
JFLLIFE	SM	18-Apr-2023	43.65	43.65	43.65	43.65	43.65	43.65	43.65	2000	0.87	1	2000	100.00
JHS	EQ	18-Apr-2023	17.75	18.20	18.25	17.25	18.15	18.05	17.99	58723	10.56	285	37292	63.50
JINDALPHOT	EQ	18-Apr-2023	334.05	336.80	340.65	331.00	331.00	332.35	333.97	11917	39.80	746	5877	49.32
JINDALPOLY	EQ	18-Apr-2023	572.70	575.95	585.10	573.95	579.00	577.00	578.70	41343	239.25	4919	13487	32.62
JINDALSAW	EQ	18-Apr-2023	156.30	157.50	158.20	153.10	155.50	155.85	155.57	1675429	2606.51	13992	465662	27.79
JINDALSTEL	EQ	18-Apr-2023	560.45	563.50	568.50	561.35	567.00	566.50	565.19	1278845	7227.85	27091	437665	34.22
JINDRILL	EQ	18-Apr-2023	298.50	300.85	304.75	293.00	294.00	294.60	298.06	29953	89.28	1049	19902	66.44
JINDWORLD	EQ	18-Apr-2023	348.90	350.05	365.00	350.05	357.85	356.65	358.02	96123	344.14	4422	22626	23.54
JISLDVREQS	EQ	18-Apr-2023	18.35	18.35	18.55	18.10	18.15	18.20	18.35	7303	1.34	127	5912	80.95
JISLJALEQS	EQ	18-Apr-2023	35.00	35.20	36.10	34.75	34.95	34.95	35.40	3448597	1220.66	5585	1517557	44.01
JITFINFRA	BE	18-Apr-2023	110.70	116.20	116.20	116.20	116.20	116.20	116.20	19069	22.16	71	-	-
JKCEMENT	EQ	18-Apr-2023	2996.35	3016.65	3029.90	2968.05	3016.00	3009.75	3004.24	159596	4794.64	12239	98162	61.51
JKIL	EQ	18-Apr-2023	255.10	252.25	257.80	252.00	255.05	255.10	254.72	62042	158.03	3027	28668	46.21
JKLAKSHMI	EQ	18-Apr-2023	771.65	777.10	777.10	758.50	762.00	761.70	766.71	140460	1076.92	10254	49051	34.92
JKPAPER	EQ	18-Apr-2023	377.50	379.85	380.00	373.60	376.50	375.95	375.81	284637	1069.69	8614	110537	38.83
JKTYRE	EQ	18-Apr-2023	163.20	163.45	170.80	163.30	166.00	166.55	168.07	3092142	5196.86	27875	584488	18.90
JMA	EQ	18-Apr-2023	61.80	61.15	63.00	61.15	62.05	62.40	62.01	8040	4.99	71	6696	83.28
JMFINANCIL	EQ	18-Apr-2023	64.65	64.95	65.05	63.65	63.95	63.80	64.12	409172	262.38	3970	244522	59.76
JOCIL	EQ	18-Apr-2023	180.50	180.50	181.45	171.60	175.00	173.80	176.33	9241	16.29	394	5995	64.87
JPASSOCIAT	EQ	18-Apr-2023	7.50	7.55	7.65	7.40	7.45	7.45	7.51	3991465	299.94	2890	2319543	58.11
JPOLYINVST	EQ	18-Apr-2023	545.45	558.30	558.30	531.00	534.00	536.50	540.59	11283	60.99	876	7711	68.34
JPPOWER	EQ	18-Apr-2023	6.00	6.00	6.00	5.80	5.85	5.80	5.88	29706982	1747.06	11951	12042589	40.54
JSL	EQ	18-Apr-2023	261.80	264.70	266.80	258.60	261.50	260.50	262.84	538692	1415.89	14405	317378	58.92
JSLL	SM	18-Apr-2023	305.00	308.00	308.50	305.00	305.00	305.00	307.50	4000	12.30	4	4000	100.00
JSWENERGY	EQ	18-Apr-2023	248.35	249.45	251.70	246.20	247.80	247.70	248.92	497794	1239.10	12746	225218	45.24
JSWHL	EQ	18-Apr-2023	4144.10	4148.00	4156.45	4083.00	4110.00	4101.60	4114.44	300	12.34	138	154	51.33
JSWISPL	EQ	18-Apr-2023	32.65	32.65	32.80	32.25	32.60	32.55	32.46	534278	173.40	1227	369353	69.13
JSWSTEEL	EQ	18-Apr-2023	721.20	720.05	725.00	712.40	719.50	719.35	717.75	837349	6010.11	21527	247154	29.52
JTEKTINDIA	EQ	18-Apr-2023	100.85	101.75	108.40	101.50	107.40	106.60	106.23	666560	708.10	10540	283768	42.57
JTLIND	EQ	18-Apr-2023	338.75	338.95	340.95	330.50	331.80	331.55	335.94	56293	189.11	2091	31558	56.06
JUBLFOOD	EQ	18-Apr-2023	431.00	434.05	447.75	434.00	440.10	440.65	442.00	3890285	17195.00	58710	748760	19.25
JUBLINDS	EQ	18-Apr-2023	401.05	403.90	403.90	395.50	396.80	397.20	399.59	2627	10.50	290	1603	61.02
JUBLINGREA	EQ	18-Apr-2023	412.75	415.00	415.80	403.30	406.80	406.25	408.91	396711	1622.20	9348	214246	54.01
JUBLPHARMA	EQ	18-Apr-2023	306.20	307.80	318.55	304.40	315.70	316.40	312.46	129130	403.47	6478	52870	40.94
JUNIORBEES	EQ	18-Apr-2023	409.61	397.30	412.40	397.30	411.00	411.36	410.82	99711	409.63	6005	60184	60.36
JUSTDIAL	EQ	18-Apr-2023	649.65	664.00	698.00	662.65	665.75	665.95	681.52	3355553	22868.60	70807	389518	11.61
JWL	EQ	18-Apr-2023	97.95	99.30	101.30	98.20	99.90	99.85	99.79	180338	179.96	2098	100516	55.74
JYOTHYLAB	EQ	18-Apr-2023	193.20	192.60	194.60	192.20	193.20	193.65	193.47	69576	134.61	3028	29753	42.76
JYOTISTRUC	BZ	18-Apr-2023	7.20	7.25	7.45	6.90	7.00	7.00	7.18	467377	33.54	312	-	-
KABRAEXTRU	EQ	18-Apr-2023	522.70	524.50	529.70	508.05	512.35	512.40	519.15	53834	279.48	6083	22951	42.63
KAJARIACER	EQ	18-Apr-2023	1108.90	1099.60	1125.00	1099.60	1110.00	1112.40	1114.08	66985	746.26	8068	36881	55.06
KAKATCEM	EQ	18-Apr-2023	195.20	194.15	199.90	194.15	195.00	195.00	195.87	6798	13.32	267	5270	77.52
KALPATPOWR	EQ	18-Apr-2023	522.10	522.00	523.45	506.00	508.70	507.95	511.25	220085	1125.19	11159	98744	44.87
KALYANIFRG	BE	18-Apr-2023	251.25	251.25	254.95	248.15	248.75	249.00	249.88	339	0.85	26	-	-
KALYANKJIL	EQ	18-Apr-2023	103.45	103.95	104.55	103.25	103.40	103.50	103.84	1357031	1409.13	12338	707200	52.11
KAMATHOTEL	EQ	18-Apr-2023	141.25	142.15	143.70	136.30	140.00	139.40	140.25	164723	231.03	1878	94832	57.57
KAMDHENU	EQ	18-Apr-2023	360.60	365.00	371.40	354.20	355.50	359.05	360.20	205488	740.17	8042	45027	21.91
KAMOPAINTS	EQ	18-Apr-2023	223.90	225.80	234.45	222.20	224.50	225.10	227.80	301619	687.10	4948	67802	22.48
KANANIIND	EQ	18-Apr-2023	7.25	7.35	7.35	7.15	7.25	7.25	7.23	41596	3.01	202	23997	57.69
KANORICHEM	EQ	18-Apr-2023	121.00	120.60	126.80	120.55	122.10	122.30	123.66	19967	24.69	361	11128	55.73
KANPRPLA	EQ	18-Apr-2023	85.10	85.95	86.30	84.40	86.20	86.05	85.98	2057	1.77	62	1329	64.61
KANSAINER	EQ	18-Apr-2023	380.10	382.00	383.15	378.00	380.00	380.00	380.00	623016	2367.49	2742	602210	96.66
KAPSTON	EQ	18-Apr-2023	137.90	137.40	139.95	137.05	138.00	138.25	138.22	478	0.66	54	263	55.02
KARMAENG	BE	18-Apr-2023	35.25	35.35	36.25	35.35	35.35	35.35	35.72	1041	0.37	12	-	-
KARURVYSYA	EQ	18-Apr-2023	97.65	97.65	97.90	95.30	96.00	96.30	96.25	3803623	3661.03	27374	2125443	55.88
KAUSHALYA	EQ	18-Apr-2023	4.30	4.45	4.60	4.15	4.50	4.50	4.41	43999	1.94	180	29668	67.43
KAVVERITEL	EQ	18-Apr-2023	5.75	5.65	5.85	5.50	5.50	5.60	5.56	31409	1.75	104	23374	74.42
KAYA	EQ	18-Apr-2023	308.30	310.00	315.45	303.30	311.45	308.80	310.14	6460	20.04	488	4126	63.87
KAYNES	EQ	18-Apr-2023	970.60	974.60	982.00	954.40	957.00	958.50	969.91	57062	553.45	6850	21741	38.10
KBCGLOBAL	BE	18-Apr-2023	2.15	2.15	2.25	2.15	2.25	2.25	2.23	1519535	33.85	511	-	-
KCP	EQ	18-Apr-2023	112.35	112.15	112.40	104.60	106.95	107.25	107.26	282153	302.65	3446	151088	53.55
KCPSUGIND	EQ	18-Apr-2023	25.50	25.65	26.15	25.30	25.35	25.40	25.68	288406	74.06	1230	121272	42.05
KDDL	EQ	18-Apr-2023	1115.25	1115.00	1127.90	1071.10	1090.00	1085.50	1101.60	18789	206.98	2039	11865	63.15
KEC	EQ	18-Apr-2023	493.10	494.05	494.05	479.70	491.00	490.75	487.92	425622	2076.70	17168	245524	57.69
KECL	EQ	18-Apr-2023	82.95	83.80	85.35	82.00	82.50	82.40	83.60	396425	331.41	4382	174877	44.11
KEEPLEARN	BE	18-Apr-2023	3.80	3.80	3.80	3.65	3.65	3.65	3.70	6678	0.25	36	-	-
KEI	EQ	18-Apr-2023	1779.65	1790.00	1792.55	1768.10	1780.00	1779.75	1783.28	79674	1420.81	6868	38486	48.30
KELLTONTEC	EQ	18-Apr-2023	51.65	52.60	52.60	51.25	51.90	51.65	51.94	73566	38.21	918	46105	62.67
KENNAMET	EQ	18-Apr-2023	2238.40	2238.40	2263.70	2170.40	2199.00	2192.40	2219.24	4646	103.11	1617	2298	49.46
KERNEX	BE	18-Apr-2023	232.00	237.35	243.60	230.50	243.60	243.60	241.84	17441	42.18	134	-	-
KESORAMIND	EQ	18-Apr-2023	59.85	59.95	60.50	59.55	60.25	60.15	60.09	491436	295.32	2450	248583	50.58
KEYFINSERV	EQ	18-Apr-2023	93.85	93.55	95.55	93.50	93.50	93.60	94.09	5148	4.84	230	2817	54.72
KFINTECH	EQ	18-Apr-2023	289.95	287.00	297.85	287.00	295.80	295.15	293.55	323326	949.12	10147	255029	78.88
KHADIM	EQ	18-Apr-2023	192.20	195.00	195.20	191.45	193.00	192.80	193.21	18883	36.48	858	5461	28.92
KHAICHEM	EQ	18-Apr-2023	76.20	76.80	77.20	75.00	75.10	75.10	75.58	71375	53.95	1245	47139	66.04
KHAITANLTD	EQ	18-Apr-2023	39.95	39.80	41.05	39.65	40.10	40.10	40.09	14748	5.91	200	11478	77.83
KHANDSE	EQ	18-Apr-2023	26.55	28.80	28.80	24.00	24.30	24.45	24.91	100651	25.07	581	55246	54.89
KHFM	SM	18-Apr-2023	40.25	42.00	42.25	40.10	42.20	42.20	41.96	46500	19.51	14	40300	86.67
KICL	EQ	18-Apr-2023	1754.35	1754.35	1768.00	1746.60	1759.90	1759.85	1757.26	558	9.81	154	381	68.28
KILITCH	EQ	18-Apr-2023	165.55	164.00	166.85	157.20	158.25	158.75	160.60	14882	23.90	439	9718	65.30
KIMS	EQ	18-Apr-2023	1510.05	1502.50	1509.30	1489.00	1503.00	1500.40	1496.52	10739	160.71	2047	4259	39.66
KINGFA	EQ	18-Apr-2023	1632.65	1625.00	1676.95	1561.00	1571.05	1579.65	1620.45	25513	413.42	3316	12448	48.79
KIOCL	EQ	18-Apr-2023	206.00	205.20	210.85	202.10	203.95	205.25	206.08	166145	342.39	3730	54615	32.87
KIRIINDUS	EQ	18-Apr-2023	296.65	297.10	300.35	294.60	295.15	296.25	296.57	77990	231.29	3190	27674	35.48
KIRLFER	EQ	18-Apr-2023	450.05	452.65	461.95	451.10	457.00	454.60	456.50	131047	598.23	7062	46880	35.77
KIRLOSBROS	EQ	18-Apr-2023	435.40	435.15	467.70	426.25	450.40	450.65	444.70	207896	924.52	9627	101668	48.90
KIRLOSENG	EQ	18-Apr-2023	397.45	398.65	401.00	385.55	391.70	391.10	392.83	138613	544.52	7320	70340	50.75
KIRLOSIND	EQ	18-Apr-2023	2756.15	2754.80	2785.00	2685.00	2691.95	2699.40	2732.47	5181	141.57	1413	2650	51.15
KITEX	EQ	18-Apr-2023	147.00	149.00	153.50	148.25	153.00	152.75	151.95	141723	215.34	2721	66563	46.97
KKCL	EQ	18-Apr-2023	417.50	418.90	424.00	415.05	420.00	421.15	418.64	39102	163.70	2511	17222	44.04
KMSUGAR	EQ	18-Apr-2023	29.10	29.10	29.70	29.00	29.15	29.10	29.28	311513	91.21	1406	134915	43.31
KNAGRI	SM	18-Apr-2023	121.00	120.00	120.00	120.00	120.00	120.00	120.00	1600	1.92	1	1600	100.00
KNRCON	EQ	18-Apr-2023	243.40	244.00	244.95	239.20	240.90	240.60	240.69	319113	768.06	10801	152720	47.86
KOHINOOR	EQ	18-Apr-2023	29.10	29.60	29.90	28.80	29.25	29.35	29.11	164689	47.93	1169	95163	57.78
KOKUYOCMLN	EQ	18-Apr-2023	74.80	74.80	76.40	74.05	75.85	75.60	75.48	66188	49.96	939	40625	61.38
KOLTEPATIL	EQ	18-Apr-2023	254.60	255.90	261.20	253.00	254.75	254.90	256.22	426273	1092.21	7737	130816	30.69
KOPRAN	EQ	18-Apr-2023	144.05	144.95	152.20	143.35	149.50	149.55	148.88	472972	704.14	8323	169844	35.91
KORE	SM	18-Apr-2023	195.00	195.00	195.00	188.00	195.00	195.00	192.28	7000	13.46	6	6000	85.71
KOTAKALPHA	EQ	18-Apr-2023	25.89	25.89	26.12	25.88	26.08	26.02	26.04	167058	43.50	443	95603	57.23
KOTAKBANK	EQ	18-Apr-2023	1895.15	1900.95	1904.60	1885.90	1890.00	1888.30	1895.23	2972721	56340.04	114229	1860955	62.60
KOTAKBKETF	EQ	18-Apr-2023	427.64	427.99	430.50	426.68	427.75	428.07	428.79	8260	35.42	505	4701	56.91
KOTAKCONS	EQ	18-Apr-2023	73.84	73.36	74.00	73.28	73.50	73.50	73.83	344	0.25	14	204	59.30
KOTAKGOLD	EQ	18-Apr-2023	51.87	51.75	51.83	51.54	51.71	51.75	51.74	101499	52.52	644	76121	75.00
KOTAKIT	EQ	18-Apr-2023	27.99	28.55	28.55	27.74	28.15	28.15	28.00	142671	39.94	934	106729	74.81
KOTAKLOVOL	EQ	18-Apr-2023	13.39	13.72	13.72	13.21	13.38	13.37	13.39	7283	0.98	77	6559	90.06
KOTAKMID50	EQ	18-Apr-2023	87.95	88.10	88.56	87.48	88.56	88.36	88.07	2083	1.83	46	780	37.45
KOTAKMNC	EQ	18-Apr-2023	19.54	19.98	19.98	19.28	19.52	19.50	19.51	4408	0.86	85	3531	80.10
KOTAKNIFTY	EQ	18-Apr-2023	188.90	189.26	189.40	187.65	188.12	188.23	188.39	40135	75.61	342	18542	46.20
KOTAKNV20	EQ	18-Apr-2023	101.90	101.91	101.99	101.50	101.75	101.66	101.68	7985	8.12	127	6056	75.84
KOTAKPSUBK	EQ	18-Apr-2023	390.80	393.99	393.99	388.75	392.70	392.50	392.48	340391	1335.97	2417	290740	85.41
KOTAKSILVE	EQ	18-Apr-2023	75.22	75.22	75.22	73.80	74.50	74.50	74.28	1510	1.12	57	1442	95.50
KOTARISUG	EQ	18-Apr-2023	38.50	38.80	39.25	38.40	38.60	38.55	38.88	87900	34.18	896	47679	54.24
KOTHARIPET	EQ	18-Apr-2023	62.95	63.40	63.70	61.60	62.50	62.20	62.59	31412	19.66	473	17748	56.50
KOTHARIPRO	EQ	18-Apr-2023	115.70	116.05	117.95	113.55	114.00	114.65	115.53	2624	3.03	59	2408	91.77
KOTYARK	SM	18-Apr-2023	415.00	415.00	456.50	406.25	445.05	447.70	446.54	35400	158.07	121	21200	59.89
KOVAI	EQ	18-Apr-2023	1979.20	1997.00	2001.00	1976.00	1996.00	1992.60	1992.73	7274	144.95	932	5859	80.55
KPIGREEN	EQ	18-Apr-2023	465.10	469.95	482.00	465.05	478.00	478.55	473.69	296415	1404.08	10763	107412	36.24
KPITTECH	EQ	18-Apr-2023	858.60	859.00	875.35	855.30	863.90	866.75	866.91	1689374	14645.34	55043	369046	21.85
KPRMILL	EQ	18-Apr-2023	610.80	611.95	625.80	608.00	613.70	612.10	619.25	245461	1520.02	14609	81651	33.26
KRBL	EQ	18-Apr-2023	338.75	337.80	347.40	337.80	343.90	343.15	344.26	163926	564.33	5591	75255	45.91
KREBSBIO	EQ	18-Apr-2023	76.90	76.05	77.15	72.95	73.30	73.95	74.21	19197	14.25	385	9564	49.82
KRIDHANINF	EQ	18-Apr-2023	2.90	2.95	3.15	2.90	3.05	3.00	3.06	363831	11.12	351	182678	50.21
KRISHANA	EQ	18-Apr-2023	480.55	480.55	487.55	479.05	480.95	480.60	484.51	18595	90.09	753	16073	86.44
KRISHNADEF	SM	18-Apr-2023	162.45	154.20	160.00	154.20	160.00	160.00	158.29	10000	15.83	10	8000	80.00
KRITI	EQ	18-Apr-2023	106.20	106.20	108.45	104.45	106.50	105.60	105.60	28000	29.57	677	15256	54.49
KRITIKA	EQ	18-Apr-2023	12.15	12.25	12.85	12.20	12.70	12.65	12.64	174645	22.07	700	101748	58.26
KRITINUT	EQ	18-Apr-2023	46.45	46.55	49.55	45.45	46.20	46.15	47.29	75917	35.90	1150	42095	55.45
KRSNAA	EQ	18-Apr-2023	494.45	500.00	508.40	491.00	495.25	497.45	499.96	35951	179.74	2725	16208	45.08
KSB	EQ	18-Apr-2023	2259.85	2264.30	2277.95	2151.00	2187.00	2171.65	2188.84	42970	940.54	8441	18505	43.06
KSCL	EQ	18-Apr-2023	515.25	512.00	518.00	508.25	512.45	510.90	511.77	37363	191.21	3220	21405	57.29
KSHITIJPOL	EQ	18-Apr-2023	18.95	18.00	19.70	18.00	18.60	18.45	18.50	408376	75.57	1560	248242	60.79
KSL	EQ	18-Apr-2023	324.00	324.05	325.90	322.05	325.90	324.55	324.08	72569	235.18	3401	65576	90.36
KSOLVES	EQ	18-Apr-2023	501.45	501.50	599.40	501.00	585.00	585.60	579.14	826397	4785.96	25079	90927	11.00
KTKBANK	EQ	18-Apr-2023	130.60	131.05	134.50	131.05	132.95	132.85	132.82	2009480	2669.05	14007	851930	42.40
KUANTUM	EQ	18-Apr-2023	141.60	142.60	142.60	139.60	141.20	140.90	140.82	25534	35.96	480	16110	63.09
L&TFH	EQ	18-Apr-2023	88.65	88.90	90.10	88.10	88.90	88.90	89.24	3056119	2727.28	18256	952507	31.17
L&TFINANCE	NG	18-Apr-2023	1075.00	1070.00	1070.00	1069.99	1069.99	1069.99	1069.99	250	2.67	2	250	100.00
L&TFINANCE	NO	18-Apr-2023	1008.00	1008.00	1008.00	1005.10	1005.10	1006.21	1006.70	66	0.66	5	66	100.00
L&TFINANCE	NQ	18-Apr-2023	1009.00	1012.00	1012.00	1001.01	1001.01	1001.01	1009.13	23	0.23	7	17	73.91
L&TFINANCE	NW	18-Apr-2023	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	12	0.13	2	12	100.00
L&TFINANCE	Y5	18-Apr-2023	1040.00	1026.10	1027.01	1026.10	1027.01	1027.01	1026.13	310	3.18	3	300	96.77
L&TFINANCE	Y7	18-Apr-2023	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	6	0.06	2	6	100.00
L&TFINANCE	Y9	18-Apr-2023	1052.05	1053.00	1090.00	1048.10	1060.00	1075.00	1053.24	20	0.21	4	18	90.00
LAGNAM	EQ	18-Apr-2023	57.05	57.85	57.85	56.10	56.95	56.30	56.69	9406	5.33	153	7139	75.90
LAKPRE	BZ	18-Apr-2023	4.85	4.60	4.65	4.60	4.60	4.60	4.60	189	0.01	7	-	-
LAL	EQ	18-Apr-2023	108.80	113.90	113.90	103.55	108.70	107.70	107.02	19433	20.80	653	10082	51.88
LALPATHLAB	EQ	18-Apr-2023	1890.60	1886.10	1921.95	1876.00	1898.00	1898.60	1898.21	231249	4389.59	16307	94653	40.93
LAMBODHARA	EQ	18-Apr-2023	180.45	183.90	184.70	173.80	178.00	176.25	178.73	93572	167.24	2250	41697	44.56
LANCER	EQ	18-Apr-2023	161.25	162.00	165.50	156.80	157.25	157.25	160.09	107222	171.65	3991	53722	50.10
LANDMARK	EQ	18-Apr-2023	580.55	584.90	585.00	571.00	571.00	573.05	578.70	85710	496.00	3865	63365	73.93
LAOPALA	EQ	18-Apr-2023	356.40	357.00	360.00	354.80	358.65	358.80	356.94	39622	141.43	2470	22648	57.16
LASA	EQ	18-Apr-2023	24.05	24.25	25.55	24.00	25.30	25.10	24.91	147583	36.76	678	95837	64.94
LATENTVIEW	EQ	18-Apr-2023	357.90	357.90	360.95	349.25	351.55	351.55	354.56	185476	657.63	6676	85853	46.29
LATTEYS	SM	18-Apr-2023	23.65	23.95	24.00	23.95	24.00	24.00	23.99	100000	23.99	4	100000	100.00
LAURUSLABS	EQ	18-Apr-2023	304.60	304.50	312.20	300.05	309.50	309.30	306.51	3917807	12008.42	41369	1181041	30.15
LAXMICOT	EQ	18-Apr-2023	19.65	19.70	19.75	19.55	19.70	19.70	19.66	2347	0.46	32	2189	93.27
LAXMIMACH	EQ	18-Apr-2023	10733.40	10779.45	10828.95	10655.00	10660.00	10682.05	10727.83	1698	182.16	882	884	52.06
LCCINFOTEC	EQ	18-Apr-2023	1.75	1.75	1.75	1.70	1.70	1.70	1.72	74776	1.28	74	71418	95.51
LEMERITE	SM	18-Apr-2023	50.00	50.00	52.20	50.00	51.50	51.50	51.52	16000	8.24	10	12800	80.00
LEMONTREE	EQ	18-Apr-2023	80.05	80.55	81.25	78.35	79.30	79.20	79.88	3432070	2741.70	17010	1475629	43.00
LEXUS	EQ	18-Apr-2023	76.50	75.10	77.50	74.00	75.10	76.30	76.26	7765	5.92	140	4820	62.07
LFIC	EQ	18-Apr-2023	109.60	110.05	111.00	109.55	109.90	109.90	110.13	954	1.05	55	686	71.91
LGBBROSLTD	EQ	18-Apr-2023	847.55	845.05	873.00	830.55	860.00	859.35	852.02	115588	984.84	8036	68458	59.23
LGBFORGE	EQ	18-Apr-2023	8.50	8.50	8.60	8.10	8.20	8.20	8.23	265843	21.87	398	144847	54.49
LGHL	SM	18-Apr-2023	25.50	26.75	26.75	26.75	26.75	26.75	26.75	184000	49.22	11	184000	100.00
LIBAS	EQ	18-Apr-2023	11.20	11.40	11.45	10.90	11.10	11.10	11.06	153316	16.96	390	108901	71.03
LIBERTSHOE	EQ	18-Apr-2023	223.25	224.95	229.80	222.25	225.00	225.30	225.47	56344	127.04	2609	24724	43.88
LICHSGFIN	EQ	18-Apr-2023	332.00	333.20	334.50	330.30	332.65	332.40	332.77	757227	2519.84	14081	332069	43.85
LICI	EQ	18-Apr-2023	544.60	546.10	552.30	546.10	547.80	548.45	549.13	612736	3364.71	15581	262325	42.81
LICNETFGSC	EQ	18-Apr-2023	23.33	22.85	23.42	22.85	23.31	23.29	23.30	6168	1.44	57	5609	90.94
LICNETFN50	EQ	18-Apr-2023	190.64	190.80	190.80	190.00	190.00	190.12	190.31	149	0.28	22	116	77.85
LICNETFSEN	EQ	18-Apr-2023	651.00	649.00	652.00	647.05	648.50	648.95	648.43	77	0.50	15	73	94.81
LICNFNHGP	EQ	18-Apr-2023	186.99	184.49	189.97	184.01	186.25	186.50	186.85	2303	4.30	126	767	33.30
LIKHITHA	EQ	18-Apr-2023	258.80	259.95	292.50	258.90	287.00	285.70	281.96	1758585	4958.53	41121	510567	29.03
LINC	EQ	18-Apr-2023	610.90	610.10	641.00	610.10	635.00	636.05	632.72	123624	782.20	8609	50379	40.75
LINCOLN	EQ	18-Apr-2023	405.80	406.15	412.90	391.05	394.50	393.00	399.37	169816	678.19	8715	87128	51.31
LINDEINDIA	EQ	18-Apr-2023	4158.95	4159.95	4177.90	4137.55	4141.00	4151.65	4154.15	15040	624.78	3471	7021	46.68
LIQUIDBEES	EQ	18-Apr-2023	999.99	999.55	1000.01	998.68	1000.01	1000.00	1000.00	2029145	20291.38	10347	1364955	67.27
LIQUIDETF	EQ	18-Apr-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	161941	1619.41	287	128664	79.45
LODHA	EQ	18-Apr-2023	943.50	943.95	966.00	930.50	933.40	933.55	948.93	451002	4279.71	27154	196640	43.60
LOKESHMACH	EQ	18-Apr-2023	132.60	134.70	137.30	132.00	133.90	133.75	134.72	152424	205.34	2513	90357	59.28
LOTUSEYE	EQ	18-Apr-2023	62.75	64.05	65.00	62.10	63.00	62.90	63.42	3943	2.50	139	3163	80.22
LOVABLE	EQ	18-Apr-2023	100.50	100.45	101.95	95.70	96.00	96.95	98.83	36453	36.03	738	21151	58.02
LOYALTEX	EQ	18-Apr-2023	623.40	629.95	650.00	629.85	641.90	638.00	638.89	320	2.04	117	180	56.25
LPDC	EQ	18-Apr-2023	5.90	5.90	6.05	5.90	5.90	5.90	5.92	35583	2.11	217	27952	78.55
LRRPL	SM	18-Apr-2023	37.35	38.15	39.50	38.15	38.35	38.35	38.41	42000	16.13	7	30000	71.43
LSIL	EQ	18-Apr-2023	18.90	19.00	19.10	18.65	18.85	18.70	18.81	2135756	401.78	3385	907880	42.51
LT	EQ	18-Apr-2023	2214.00	2220.00	2230.00	2188.00	2222.00	2216.60	2208.18	2848601	62902.19	159574	2033457	71.38
LTGILTBEES	EQ	18-Apr-2023	23.68	24.40	24.40	23.63	23.70	23.70	23.68	10039	2.38	88	8659	86.25
LTIM	EQ	18-Apr-2023	4332.60	4362.85	4365.00	4235.40	4313.25	4318.60	4292.84	771432	33116.36	60288	324191	42.02
LTTS	EQ	18-Apr-2023	3432.60	3455.85	3459.00	3406.30	3459.00	3450.35	3435.30	218698	7512.93	18563	86437	39.52
LUMAXIND	EQ	18-Apr-2023	1926.85	1946.05	1946.05	1880.50	1900.00	1894.65	1916.85	3684	70.62	851	1943	52.74
LUMAXTECH	EQ	18-Apr-2023	290.70	292.95	301.40	288.30	290.10	290.40	294.78	205606	606.08	6796	75399	36.67
LUPIN	EQ	18-Apr-2023	658.15	658.50	704.50	658.50	698.00	698.55	691.86	5365200	37119.87	100653	942224	17.56
LUXIND	EQ	18-Apr-2023	1201.75	1208.10	1216.00	1206.05	1213.30	1214.20	1211.29	8667	104.98	1676	4964	57.27
LXCHEM	EQ	18-Apr-2023	265.50	266.70	269.70	263.95	268.00	267.15	266.83	375041	1000.74	9961	128364	34.23
LYKALABS	EQ	18-Apr-2023	112.80	113.50	116.35	110.50	110.55	111.40	113.35	102002	115.61	1713	32435	31.80
LYPSAGEMS	EQ	18-Apr-2023	4.70	4.80	4.80	4.50	4.60	4.60	4.55	12266	0.56	62	9633	78.53
M&M	EQ	18-Apr-2023	1212.95	1213.00	1217.90	1202.60	1205.40	1204.70	1207.20	2075066	25050.26	82844	1396346	67.29
M&MFIN	EQ	18-Apr-2023	260.65	259.95	262.10	257.30	259.80	259.70	259.93	2399337	6236.54	22892	1004570	41.87
M&MFIN	N1	18-Apr-2023	1015.00	1059.00	1059.00	1050.00	1050.00	1050.00	1055.06	16	0.17	2	16	100.00
M&MFIN	N2	18-Apr-2023	1099.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	1	0.01	1	1	100.00
M&MFIN	N3	18-Apr-2023	1860.00	1860.00	1860.00	1860.00	1860.00	1860.00	1860.00	100	1.86	1	100	100.00
MAANALU	EQ	18-Apr-2023	199.05	202.35	203.40	197.05	201.70	201.60	201.49	44551	89.77	1671	26840	60.25
MACPOWER	EQ	18-Apr-2023	309.35	307.00	318.00	307.00	317.80	317.40	314.79	11861	37.34	909	8218	69.29
MADHAV	EQ	18-Apr-2023	39.65	39.65	42.85	39.65	42.05	42.05	41.84	27432	11.48	394	13676	49.85
MADHAVBAUG	SM	18-Apr-2023	243.00	239.10	249.65	239.10	249.65	248.80	245.68	5600	13.76	7	5600	100.00
MADHUCON	EQ	18-Apr-2023	5.05	5.05	5.10	4.80	4.80	4.80	4.83	88161	4.25	198	75710	85.88
MADRASFERT	EQ	18-Apr-2023	70.30	71.30	71.45	67.25	68.30	68.35	69.11	1548210	1070.02	8817	363545	23.48
MAESGETF	EQ	18-Apr-2023	28.69	29.55	29.55	28.53	28.54	28.54	28.54	351936	100.45	83	345498	98.17
MAFANG	EQ	18-Apr-2023	49.01	49.47	49.47	48.92	49.22	49.26	49.20	574279	282.53	1421	426814	74.32
MAFSETF	EQ	18-Apr-2023	18.95	18.45	19.25	18.45	18.90	18.91	18.93	190372	36.03	553	125955	66.16
MAGADSUGAR	EQ	18-Apr-2023	362.75	363.50	370.45	355.35	358.50	359.85	363.02	18077	65.62	1288	9360	51.78
MAGNUM	EQ	18-Apr-2023	30.10	31.60	31.60	31.35	31.60	31.60	31.58	76878	24.27	128	53856	70.05
MAGOLDETF	EQ	18-Apr-2023	60.35	60.40	60.50	60.20	60.50	60.50	60.26	1242	0.75	25	1004	80.84
MAGS813ETF	EQ	18-Apr-2023	24.12	23.52	24.25	23.03	24.03	24.03	23.79	8173	1.94	23	2129	26.05
MAHABANK	EQ	18-Apr-2023	28.65	28.80	28.90	28.10	28.35	28.35	28.53	18188043	5188.93	15650	4429630	24.35
MAHAPEXLTD	EQ	18-Apr-2023	92.75	97.00	97.35	90.10	92.00	91.90	91.49	8147	7.45	565	4588	56.32
MAHASTEEL	EQ	18-Apr-2023	58.80	58.00	59.95	57.25	58.70	59.00	59.01	6028	3.56	127	3831	63.55
MAHEPC	EQ	18-Apr-2023	93.15	93.20	93.90	91.55	92.50	92.40	92.63	7013	6.50	219	5138	73.26
MAHESHWARI	EQ	18-Apr-2023	87.90	88.95	89.95	86.25	87.45	86.95	88.05	45745	40.28	315	24210	52.92
MAHICKRA	SM	18-Apr-2023	97.95	95.00	95.00	95.00	95.00	95.00	95.00	4500	4.28	1	4500	100.00
MAHINDCIE	EQ	18-Apr-2023	366.00	366.50	371.50	365.00	367.50	367.25	368.49	281599	1037.65	8862	109124	38.75
MAHKTECH	EQ	18-Apr-2023	14.74	14.87	14.87	14.60	14.75	14.70	14.70	121790	17.90	565	99700	81.86
MAHLIFE	EQ	18-Apr-2023	364.80	365.00	368.10	355.35	358.00	358.10	362.61	81498	295.52	4573	42004	51.54
MAHLOG	EQ	18-Apr-2023	378.50	381.30	381.50	375.30	375.50	377.50	377.97	46001	173.87	2014	31083	67.57
MAHSCOOTER	EQ	18-Apr-2023	4479.05	4511.90	4592.90	4491.10	4537.90	4555.95	4546.23	5412	246.04	1111	2200	40.65
MAHSEAMLES	EQ	18-Apr-2023	389.60	391.95	395.00	382.85	393.00	391.10	391.09	200203	782.98	8410	110792	55.34
MAITHANALL	EQ	18-Apr-2023	849.40	849.95	858.00	840.15	849.95	847.55	849.07	22102	187.66	3781	8566	38.76
MALLCOM	EQ	18-Apr-2023	819.90	819.10	830.00	805.55	810.00	809.80	816.06	3138	25.61	527	1620	51.63
MALUPAPER	EQ	18-Apr-2023	29.75	30.45	30.45	29.60	29.60	29.95	29.99	10185	3.05	120	4926	48.37
MAM150ETF	EQ	18-Apr-2023	11.77	12.10	12.10	11.66	11.81	11.85	11.86	536156	63.57	358	522494	97.45
MAMFGETF	EQ	18-Apr-2023	82.90	82.91	83.35	82.79	83.10	83.14	82.91	15014	12.45	61	12718	84.71
MAN50ETF	EQ	18-Apr-2023	184.91	184.97	185.57	184.08	184.88	184.78	184.97	1780	3.29	86	1132	63.60
MANAKALUCO	EQ	18-Apr-2023	21.20	21.40	21.40	20.50	21.15	20.95	21.00	32006	6.72	492	19726	61.63
MANAKCOAT	EQ	18-Apr-2023	15.40	15.40	15.55	15.15	15.15	15.20	15.25	27522	4.20	179	17222	62.58
MANAKSIA	EQ	18-Apr-2023	126.85	127.35	127.95	121.15	121.95	122.00	124.90	42322	52.86	721	30740	72.63
MANAKSTEEL	EQ	18-Apr-2023	36.45	37.00	37.00	36.05	36.05	36.25	36.53	21874	7.99	313	14151	64.69
MANALIPETC	EQ	18-Apr-2023	68.40	68.25	70.00	68.25	69.10	69.05	69.06	179739	124.14	2282	94657	52.66
MANAPPURAM	EQ	18-Apr-2023	127.75	128.45	130.95	126.85	130.95	130.50	129.50	4341123	5621.67	30487	1418044	32.67
MANAV	SM	18-Apr-2023	12.10	12.70	12.70	12.70	12.70	12.70	12.70	4000	0.51	1	4000	100.00
MANGALAM	EQ	18-Apr-2023	113.40	114.00	114.65	110.30	112.30	113.50	113.20	44109	49.93	756	16861	38.23
MANGCHEFER	EQ	18-Apr-2023	103.05	103.05	103.90	102.15	102.30	102.60	103.03	319554	329.25	1121	295615	92.51
MANGLMCEM	EQ	18-Apr-2023	274.25	274.25	279.40	272.80	279.00	277.60	276.23	39246	108.41	2790	24376	62.11
MANINDS	EQ	18-Apr-2023	89.65	90.00	93.70	89.80	93.00	92.95	92.19	161456	148.84	3654	93205	57.73
MANINFRA	EQ	18-Apr-2023	79.25	80.90	80.90	78.45	78.60	79.00	79.36	290916	230.88	3189	151084	51.93
MANOMAY	EQ	18-Apr-2023	135.85	138.05	144.80	133.70	134.00	135.20	136.70	18053	24.68	930	2507	13.89
MANORAMA	EQ	18-Apr-2023	1078.25	1056.65	1119.10	1056.65	1110.00	1100.55	1101.29	5163	56.86	1049	2560	49.58
MANORG	EQ	18-Apr-2023	518.05	534.05	542.00	500.85	519.00	515.80	519.18	211324	1097.16	7965	37081	17.55
MANUGRAPH	EQ	18-Apr-2023	16.10	16.15	16.40	15.60	15.65	15.60	15.85	11057	1.75	150	9303	84.14
MANV30F	EQ	18-Apr-2023	130.10	130.32	133.30	130.32	130.40	130.40	130.64	1169	1.53	16	1074	91.87
MANXT50	EQ	18-Apr-2023	389.67	391.26	392.59	389.97	392.27	392.45	392.38	4032	15.82	29	3817	94.67
MANYAVAR	EQ	18-Apr-2023	1263.80	1260.05	1294.00	1258.80	1261.00	1270.95	1281.42	65121	834.48	6680	37433	57.48
MAPMYINDIA	EQ	18-Apr-2023	1017.80	1019.00	1027.00	1012.00	1014.10	1015.05	1017.60	21806	221.90	3224	9633	44.18
MARALOVER	EQ	18-Apr-2023	52.90	54.05	55.90	53.00	53.45	53.55	53.88	28534	15.37	286	11471	40.20
MARATHON	EQ	18-Apr-2023	298.30	300.25	314.90	298.45	310.90	309.50	309.80	147919	458.25	6326	82310	55.65
MARICO	EQ	18-Apr-2023	479.45	480.60	482.30	476.85	480.00	480.10	479.74	1243177	5964.07	29181	888709	71.49
MARINE	EQ	18-Apr-2023	44.85	46.70	49.30	44.20	45.00	44.85	47.42	3145648	1491.61	9436	1234133	39.23
MARKSANS	EQ	18-Apr-2023	77.85	77.85	78.60	75.65	76.25	76.00	76.87	1478425	1136.45	8487	704047	47.62
MARSHALL	BE	18-Apr-2023	53.30	54.20	54.20	51.40	52.00	52.70	52.82	31966	16.89	178	-	-
MARUTI	EQ	18-Apr-2023	8674.65	8692.95	8748.80	8690.00	8745.00	8732.65	8726.58	276111	24095.03	42864	164710	59.65
MASFIN	EQ	18-Apr-2023	709.35	709.35	709.35	679.60	688.00	687.40	688.69	129921	894.75	9923	78501	60.42
MASKINVEST	BE	18-Apr-2023	63.40	66.55	66.55	63.40	63.40	63.40	63.89	349	0.22	15	-	-
MASPTOP50	EQ	18-Apr-2023	28.70	28.70	28.98	28.69	28.90	28.88	28.84	46621	13.45	411	30508	65.44
MASTEK	EQ	18-Apr-2023	1570.55	1575.00	1609.85	1563.35	1604.00	1601.85	1597.98	102719	1641.43	6634	69470	67.63
MATRIMONY	EQ	18-Apr-2023	525.85	521.05	529.35	516.00	517.25	517.45	520.73	3687	19.20	487	2637	71.52
MAWANASUG	EQ	18-Apr-2023	92.90	93.00	94.65	92.05	92.90	92.80	93.46	200632	187.51	3340	46236	23.05
MAXHEALTH	EQ	18-Apr-2023	471.30	471.00	471.00	460.25	462.50	463.90	465.52	2523101	11745.54	69870	1627667	64.51
MAXIND	EQ	18-Apr-2023	82.40	83.10	83.35	82.00	82.30	82.30	82.60	31833	26.29	366	26009	81.70
MAXVIL	EQ	18-Apr-2023	176.60	175.00	179.70	169.35	169.35	170.20	173.72	71273	123.82	2023	34325	48.16
MAYURUNIQ	EQ	18-Apr-2023	468.65	470.00	480.00	468.45	478.00	477.80	473.83	57448	272.21	4457	38686	67.34
MAZDA	EQ	18-Apr-2023	659.45	664.00	669.00	646.00	652.00	655.65	657.32	2353	15.47	389	1306	55.50
MAZDOCK	EQ	18-Apr-2023	718.45	718.00	726.80	714.00	717.00	716.20	719.74	603489	4343.55	23732	131012	21.71
MBAPL	EQ	18-Apr-2023	606.00	614.90	614.90	580.60	582.00	583.85	591.54	14398	85.17	655	11728	81.46
MBLINFRA	EQ	18-Apr-2023	18.25	18.00	18.90	17.65	18.80	18.55	18.43	59371	10.94	180	39890	67.19
MCDOWELL-N	EQ	18-Apr-2023	765.45	768.70	785.45	762.00	774.60	775.00	776.44	1410292	10950.04	35217	623158	44.19
MCL	EQ	18-Apr-2023	30.30	30.30	32.40	30.30	31.50	31.15	31.22	48521	15.15	367	20279	41.79
MCLEODRUSS	BE	18-Apr-2023	19.85	20.80	20.80	20.25	20.80	20.80	20.71	196612	40.71	316	-	-
MCON	SM	18-Apr-2023	81.30	80.05	80.50	76.10	78.50	77.75	78.77	54000	42.54	18	39000	72.22
MCX	EQ	18-Apr-2023	1474.65	1476.30	1492.05	1446.00	1450.00	1450.50	1461.31	181274	2648.98	12128	81290	44.84
MDL	SM	18-Apr-2023	40.00	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
MEDANTA	EQ	18-Apr-2023	486.35	488.00	494.00	484.25	487.95	491.45	489.30	192648	942.62	8707	107211	55.65
MEDICAMEQ	EQ	18-Apr-2023	721.30	727.90	775.00	724.85	761.15	761.90	749.02	26649	199.61	2227	14569	54.67
MEDICO	EQ	18-Apr-2023	80.95	80.90	81.75	74.80	80.00	76.90	77.93	239176	186.38	1943	129263	54.05
MEDPLUS	EQ	18-Apr-2023	728.35	734.00	742.20	725.00	726.25	734.10	735.68	45277	333.10	4691	12628	27.89
MEGAFLEX	SM	18-Apr-2023	36.80	37.20	40.40	37.20	40.20	40.20	39.43	15000	5.91	5	15000	100.00
MEGASOFT	EQ	18-Apr-2023	30.95	30.50	32.60	30.05	30.25	30.70	31.19	133989	41.79	869	80667	60.20
MEGASTAR	EQ	18-Apr-2023	231.60	250.00	250.00	232.05	235.00	234.95	238.14	5486	13.06	413	2998	54.65
MELSTAR	BZ	18-Apr-2023	2.35	2.35	2.45	2.35	2.40	2.40	2.41	937	0.02	14	-	-
MENONBE	EQ	18-Apr-2023	103.40	104.00	107.85	102.25	104.90	104.20	105.19	99852	105.03	1273	49620	49.69
MEP	EQ	18-Apr-2023	14.45	14.35	15.00	14.35	14.80	14.65	14.76	1071300	158.13	498	970578	90.60
METALFORGE	BZ	18-Apr-2023	3.15	3.10	3.30	3.10	3.30	3.30	3.24	6421	0.21	28	-	-
METROBRAND	EQ	18-Apr-2023	812.95	813.00	824.20	796.60	801.95	800.90	809.09	71726	580.33	6438	32486	45.29
METROPOLIS	EQ	18-Apr-2023	1288.55	1286.00	1308.45	1276.15	1295.05	1295.45	1293.77	177567	2297.31	16488	43670	24.59
MFL	EQ	18-Apr-2023	1074.35	1074.40	1100.55	1058.10	1064.00	1067.65	1086.75	57237	622.02	5612	24526	42.85
MFSL	EQ	18-Apr-2023	637.50	639.80	652.00	632.80	651.80	649.90	644.95	685032	4418.12	23262	244707	35.72
MGEL	EQ	18-Apr-2023	21.15	21.70	22.20	21.20	22.00	22.00	21.62	354367	76.63	860	258546	72.96
MGL	EQ	18-Apr-2023	1013.85	1007.80	1035.00	1004.40	1018.00	1018.00	1025.22	1038085	10642.68	36556	319531	30.78
MHHL	SM	18-Apr-2023	49.00	50.00	50.30	49.75	49.75	49.75	50.10	18000	9.02	6	18000	100.00
MHLXMIRU	EQ	18-Apr-2023	290.15	287.05	295.70	286.30	292.00	290.50	289.04	54650	157.96	1843	30807	56.37
MHRIL	EQ	18-Apr-2023	293.85	293.90	295.00	288.10	291.60	292.80	291.95	107324	313.34	3574	59872	55.79
MICEL	EQ	18-Apr-2023	12.35	12.60	12.60	11.75	12.10	12.10	12.09	169546	20.49	428	131097	77.32
MID150BEES	EQ	18-Apr-2023	119.79	116.55	120.80	116.55	120.50	120.39	120.45	3770312	4541.41	2465	3684754	97.73
MIDHANI	EQ	18-Apr-2023	195.30	196.00	196.95	191.90	194.50	193.70	193.94	141687	274.78	4910	75947	53.60
MINDACORP	EQ	18-Apr-2023	262.85	262.90	269.20	257.65	260.70	261.20	263.60	895505	2360.55	11041	366438	40.92
MINDPOOL	SM	18-Apr-2023	79.95	75.95	75.95	75.95	75.95	75.95	75.95	2000	1.52	1	2000	100.00
MINDSPACE	RR	18-Apr-2023	316.54	316.54	319.00	315.00	316.63	316.41	316.93	60445	191.57	3563	48237	79.80
MINDTECK	EQ	18-Apr-2023	122.50	122.30	126.20	119.00	119.00	120.65	122.77	23306	28.61	591	10844	46.53
MIRCELECTR	EQ	18-Apr-2023	14.15	14.20	14.85	13.95	14.30	14.15	14.25	335034	47.73	1036	191887	57.27
MIRZAINT	EQ	18-Apr-2023	35.00	35.80	42.00	35.70	41.00	41.60	41.42	7143117	2958.48	21603	3387381	47.42
MITCON	EQ	18-Apr-2023	70.25	73.00	75.00	69.65	71.80	71.25	72.54	30780	22.33	681	12828	41.68
MITTAL	EQ	18-Apr-2023	11.45	11.30	11.80	11.30	11.35	11.35	11.42	45553	5.20	102	41852	91.88
MKPL	SM	18-Apr-2023	744.90	775.00	777.00	775.00	777.00	777.00	776.00	600	4.66	2	0	0.00
MMFL	EQ	18-Apr-2023	839.25	847.65	865.80	834.70	854.25	851.35	839.69	111940	939.95	1317	106192	94.87
MMP	EQ	18-Apr-2023	148.30	145.60	150.45	143.40	144.00	144.30	147.31	15767	23.23	287	10697	67.84
MMTC	EQ	18-Apr-2023	29.95	30.05	30.95	30.05	30.25	30.20	30.26	493383	149.30	3023	222599	45.12
MODIRUBBER	BE	18-Apr-2023	62.50	62.50	63.00	62.00	63.00	63.00	62.68	174	0.11	7	-	-
MODISONLTD	EQ	18-Apr-2023	58.60	58.00	65.00	58.00	62.00	62.55	62.22	72673	45.22	1110	39741	54.68
MOGSEC	EQ	18-Apr-2023	51.55	51.49	51.58	51.49	51.56	51.56	51.55	10740	5.54	28	10363	96.49
MOHEALTH	EQ	18-Apr-2023	23.15	23.15	23.15	22.30	23.15	23.09	22.92	3815	0.87	42	1590	41.68
MOHITIND	EQ	18-Apr-2023	12.75	12.80	13.95	12.40	12.80	13.35	13.11	27067	3.55	122	11501	42.49
MOIL	EQ	18-Apr-2023	152.50	151.25	154.50	151.25	154.15	153.90	153.55	98738	151.61	2192	76038	77.01
MOKSH	EQ	18-Apr-2023	9.80	9.90	10.00	9.70	9.80	9.80	9.83	48348	4.75	166	25727	53.21
MOL	EQ	18-Apr-2023	88.25	88.25	91.90	88.25	90.05	90.15	90.50	392548	355.27	4255	137707	35.08
MOLDTECH	EQ	18-Apr-2023	282.65	287.00	292.15	276.50	281.00	281.10	285.00	224470	639.75	8260	101633	45.28
MOLDTKPAC	EQ	18-Apr-2023	949.70	955.40	959.40	940.10	941.50	943.25	950.39	15409	146.45	3102	7883	51.16
MOLOWVOL	EQ	18-Apr-2023	24.71	24.51	25.15	24.51	24.71	24.71	24.72	3070	0.76	53	1591	51.82
MOM100	EQ	18-Apr-2023	32.76	32.90	33.12	32.75	33.12	33.03	32.94	83035	27.35	641	44905	54.08
MOM50	EQ	18-Apr-2023	178.16	178.01	178.57	177.16	177.40	177.91	177.93	724	1.29	62	387	53.45
MOMENTUM	EQ	18-Apr-2023	18.76	19.22	19.22	18.70	18.78	18.86	18.71	50455	9.44	74	48565	96.25
MOMOMENTUM	EQ	18-Apr-2023	37.65	37.65	37.89	37.61	37.84	37.83	37.79	2034	0.77	45	967	47.54
MON100	EQ	18-Apr-2023	103.80	104.39	104.91	103.71	104.90	104.80	104.30	677273	706.40	3457	536771	79.25
MONARCH	EQ	18-Apr-2023	215.40	214.80	220.95	194.10	207.05	206.35	205.97	88276	181.82	4449	44106	49.96
MONQ50	EQ	18-Apr-2023	53.22	54.39	54.39	53.52	53.79	53.78	53.80	12290	6.61	195	8782	71.46
MONTECARLO	EQ	18-Apr-2023	683.25	690.00	699.00	684.00	698.00	695.35	692.31	39321	272.22	3860	20194	51.36
MOQUALITY	EQ	18-Apr-2023	117.38	117.78	117.78	117.76	117.76	117.76	117.77	9	0.01	2	9	100.00
MORARJEE	EQ	18-Apr-2023	19.55	20.05	20.10	19.00	19.25	19.30	19.37	23734	4.60	171	12978	54.68
MOREPENLAB	EQ	18-Apr-2023	27.45	27.55	27.75	27.05	27.15	27.20	27.32	2275489	621.65	4513	711414	31.26
MOS	ST	18-Apr-2023	76.00	90.00	94.50	90.00	94.50	94.50	90.56	3604800	3264.46	1417	3600000	99.87
MOTHERSON	EQ	18-Apr-2023	68.85	69.25	69.30	68.30	68.75	68.70	68.91	9276925	6393.08	23791	6046957	65.18
MOTILALOFS	EQ	18-Apr-2023	622.30	622.30	623.55	605.05	612.00	613.25	613.90	101463	622.88	10549	49443	48.73
MOTOGENFIN	BE	18-Apr-2023	32.95	32.60	33.50	31.35	32.80	31.65	31.85	6883	2.19	35	-	-
MOVALUE	EQ	18-Apr-2023	49.33	49.40	49.90	49.40	49.85	49.77	49.74	38	0.02	20	23	60.53
MPHASIS	EQ	18-Apr-2023	1736.55	1744.00	1789.00	1733.75	1783.00	1783.80	1759.35	390524	6870.69	33322	172778	44.24
MPSLTD	EQ	18-Apr-2023	895.85	895.85	937.00	895.00	932.05	930.10	920.83	35744	329.14	5107	20179	56.45
MRF	EQ	18-Apr-2023	85376.35	85500.00	87495.00	85487.45	86333.05	86821.35	86817.03	6492	5636.16	4578	1514	23.32
MRO-TEK	EQ	18-Apr-2023	57.05	58.95	59.00	57.20	58.00	57.60	57.73	4816	2.78	104	2950	61.25
MRPL	EQ	18-Apr-2023	53.55	53.50	54.45	53.35	53.75	53.75	53.86	1393194	750.43	4854	480585	34.50
MSPL	EQ	18-Apr-2023	8.90	8.95	9.05	8.65	8.90	8.90	8.80	138851	12.22	477	76242	54.91
MSTCLTD	EQ	18-Apr-2023	270.40	270.95	272.50	267.30	270.00	269.15	269.73	100489	271.05	3262	40405	40.21
MSUMI	EQ	18-Apr-2023	50.80	50.90	51.05	49.90	50.10	50.00	50.43	3746427	1889.40	12191	2850345	76.08
MTARTECH	EQ	18-Apr-2023	1755.30	1735.00	1777.10	1735.00	1760.00	1768.20	1761.86	132297	2330.89	12654	59835	45.23
MTEDUCARE	BE	18-Apr-2023	4.50	4.50	4.70	4.40	4.60	4.55	4.61	15166	0.70	60	-	-
MTNL	EQ	18-Apr-2023	19.00	19.10	19.40	18.80	18.90	18.95	19.04	1312558	249.97	2125	509682	38.83
MUKANDLTD	EQ	18-Apr-2023	134.25	134.65	135.95	129.00	130.90	130.50	132.59	181994	241.31	2910	92980	51.09
MUKTAARTS	EQ	18-Apr-2023	50.05	50.85	51.00	49.50	49.80	50.20	49.94	4277	2.14	97	2931	68.53
MUNJALAU	EQ	18-Apr-2023	40.60	40.90	42.20	40.45	41.55	41.45	41.35	50045	20.69	667	29713	59.37
MUNJALSHOW	EQ	18-Apr-2023	91.50	91.70	92.80	91.55	92.40	92.15	92.15	6963	6.42	219	5329	76.53
MURUDCERA	EQ	18-Apr-2023	33.80	34.00	35.80	33.80	35.35	35.10	34.93	51702	18.06	518	25624	49.56
MUTHOOTCAP	EQ	18-Apr-2023	270.15	271.85	274.90	269.20	269.85	271.00	272.23	13434	36.57	456	9363	69.70
MUTHOOTFIN	EQ	18-Apr-2023	1048.85	1030.00	1078.30	1024.10	1053.90	1050.20	1051.42	1481851	15580.43	62545	589134	39.76
MWL	SM	18-Apr-2023	112.95	110.00	113.50	110.00	113.50	112.85	111.62	19200	21.43	16	19200	100.00
NABARD	N2	18-Apr-2023	1128.00	1134.75	1134.75	1128.00	1130.00	1130.00	1129.79	1356	15.32	12	1355	99.93
NACLIND	EQ	18-Apr-2023	86.40	87.40	87.40	85.50	85.70	85.60	85.98	42877	36.87	731	27020	63.02
NAGAFERT	EQ	18-Apr-2023	12.35	12.95	12.95	12.00	12.95	12.95	12.85	4497910	577.79	3386	2394237	53.23
NAGREEKCAP	EQ	18-Apr-2023	21.90	22.00	22.95	20.80	20.80	20.85	22.05	86449	19.06	401	41388	47.88
NAGREEKEXP	EQ	18-Apr-2023	33.20	33.35	33.90	32.00	32.35	32.35	32.63	14334	4.68	201	9284	64.77
NAHARCAP	EQ	18-Apr-2023	265.30	265.30	275.95	263.90	268.70	268.05	271.06	15638	42.39	683	4726	30.22
NAHARINDUS	EQ	18-Apr-2023	95.20	94.55	98.45	94.55	97.30	97.00	96.87	31159	30.18	627	16508	52.98
NAHARPOLY	EQ	18-Apr-2023	237.55	240.00	245.00	236.10	238.60	238.75	240.90	25009	60.25	902	7988	31.94
NAHARSPING	EQ	18-Apr-2023	262.20	258.05	276.80	258.05	270.00	267.35	269.42	64480	173.72	3146	18103	28.08
NAM-INDIA	EQ	18-Apr-2023	239.05	239.90	239.90	236.55	237.25	238.05	237.56	192920	458.30	4570	105256	54.56
NARMADA	EQ	18-Apr-2023	22.05	22.05	22.15	20.65	21.20	21.30	21.25	50628	10.76	522	24896	49.17
NATCOPHARM	EQ	18-Apr-2023	569.80	570.50	575.00	565.10	570.00	566.25	572.03	440093	2517.46	11209	336879	76.55
NATHBIOGEN	EQ	18-Apr-2023	155.95	155.00	161.50	154.55	160.90	160.40	159.25	24976	39.77	1124	17773	71.16
NATIONALUM	EQ	18-Apr-2023	81.40	81.20	82.90	81.15	82.50	82.70	82.05	5503665	4515.79	18675	2412742	43.84
NATNLSTEEL	BE	18-Apr-2023	3.80	3.95	3.95	3.65	3.95	3.95	3.89	23720	0.92	35	-	-
NAUKRI	EQ	18-Apr-2023	3664.15	3674.95	3718.00	3657.15	3685.00	3704.55	3691.18	136275	5030.16	21749	49163	36.08
NAVA	EQ	18-Apr-2023	230.15	230.20	237.55	229.60	232.70	232.55	233.59	593719	1386.88	13150	253809	42.75
NAVINFLUOR	EQ	18-Apr-2023	4531.90	4550.00	4625.00	4522.20	4605.75	4608.25	4575.94	163275	7471.37	25976	64789	39.68
NAVKARCORP	EQ	18-Apr-2023	54.30	54.60	56.80	54.10	55.20	55.30	55.54	734774	408.11	5134	276253	37.60
NAVNETEDUL	EQ	18-Apr-2023	111.50	111.50	114.75	111.00	114.15	114.25	113.10	321884	364.05	4378	174078	54.08
NAZARA	EQ	18-Apr-2023	524.75	526.35	529.70	515.00	517.00	517.90	520.59	142465	741.66	7362	61630	43.26
NBCC	EQ	18-Apr-2023	38.75	38.80	38.90	37.90	38.25	38.25	38.39	3402512	1306.27	9643	1220003	35.86
NBIFIN	EQ	18-Apr-2023	1505.40	1500.00	1515.00	1479.20	1480.30	1486.50	1487.33	67	1.00	17	56	83.58
NCC	EQ	18-Apr-2023	109.60	109.50	110.50	108.25	109.20	109.15	109.42	2322761	2541.68	16789	970376	41.78
NCLIND	EQ	18-Apr-2023	184.35	185.75	185.75	181.00	182.75	183.35	182.71	80201	146.54	2145	51811	64.60
NDGL	EQ	18-Apr-2023	1388.75	1390.00	1397.00	1350.05	1397.00	1392.85	1385.70	24	0.33	16	15	62.50
NDL	EQ	18-Apr-2023	21.80	21.50	23.40	21.50	22.90	22.75	22.81	194575	44.38	1062	132220	67.95
NDRAUTO	EQ	18-Apr-2023	621.65	630.00	632.85	605.00	610.10	611.30	616.18	5207	32.08	883	3006	57.73
NDTV	EQ	18-Apr-2023	188.20	188.50	190.95	186.50	187.20	187.10	187.87	117213	220.21	2400	69238	59.07
NECCLTD	EQ	18-Apr-2023	18.90	19.25	19.25	17.80	18.40	18.45	18.57	66573	12.36	316	43743	65.71
NECLIFE	EQ	18-Apr-2023	17.40	17.55	17.90	17.45	17.60	17.60	17.60	187776	33.05	610	86155	45.88
NELCAST	EQ	18-Apr-2023	92.10	91.50	94.00	91.40	93.35	93.15	92.84	164593	152.81	1874	101787	61.84
NELCO	EQ	18-Apr-2023	553.30	560.00	563.00	543.05	547.00	546.75	550.67	45213	248.98	3320	21367	47.26
NEOGEN	EQ	18-Apr-2023	1637.95	1623.30	1642.90	1604.95	1614.80	1612.80	1627.82	41075	668.63	5131	15523	37.79
NESCO	EQ	18-Apr-2023	531.60	532.20	534.55	526.30	530.00	529.60	530.16	36132	191.56	2764	25156	69.62
NESTLEIND	EQ	18-Apr-2023	20244.40	20200.00	20700.00	20200.00	20585.20	20661.25	20486.45	139860	28652.35	36124	54064	38.66
NETF	EQ	18-Apr-2023	184.72	184.88	185.90	184.31	184.70	184.78	184.72	1196	2.21	38	936	78.26
NETWORK18	EQ	18-Apr-2023	57.35	54.00	56.60	53.15	55.40	55.40	55.51	2144175	1190.25	8088	407786	19.02
NEULANDLAB	EQ	18-Apr-2023	2054.75	2055.00	2081.45	2016.00	2054.00	2056.05	2051.67	32399	664.72	3763	18123	55.94
NEWGEN	EQ	18-Apr-2023	457.00	452.55	471.90	452.55	468.00	468.65	464.47	85697	398.03	5489	39874	46.53
NEXTMEDIA	EQ	18-Apr-2023	4.95	4.90	5.05	4.80	5.05	4.90	4.88	1382	0.07	15	1356	98.12
NFL	EQ	18-Apr-2023	82.00	81.00	81.45	75.40	76.20	76.30	77.56	12154129	9426.72	36969	3916816	32.23
NGIL	EQ	18-Apr-2023	56.05	57.20	58.85	56.15	58.80	58.80	58.19	13593	7.91	275	9278	68.26
NGLFINE	EQ	18-Apr-2023	1338.30	1342.10	1379.00	1333.00	1370.00	1345.85	1342.78	1379	18.52	319	890	64.54
NH	EQ	18-Apr-2023	754.15	757.55	774.00	746.30	759.95	759.95	759.53	365052	2772.69	24260	269844	73.92
NHAI	N2	18-Apr-2023	1145.00	1146.00	1148.00	1145.00	1148.00	1147.03	1146.08	4194	48.07	11	4194	100.00
NHAI	N5	18-Apr-2023	1193.80	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	175	2.02	1	175	100.00
NHAI	N6	18-Apr-2023	1170.00	1173.00	1180.00	1166.40	1180.00	1178.96	1174.55	3178	37.33	48	2410	75.83
NHAI	N8	18-Apr-2023	1045.03	1046.10	1052.00	1046.00	1048.00	1049.45	1049.82	999	10.49	14	999	100.00
NHAI	N9	18-Apr-2023	1174.99	1114.50	1199.00	1114.50	1120.00	1119.90	1119.31	49	0.55	5	29	59.18
NHAI	NA	18-Apr-2023	1150.46	1150.00	1150.00	1142.00	1148.00	1147.99	1145.70	1490	17.07	11	1490	100.00
NHAI	ND	18-Apr-2023	1150.80	1155.25	1157.99	1155.25	1157.99	1157.89	1157.90	300	3.47	3	300	100.00
NHAI	NE	18-Apr-2023	1170.75	1169.02	1170.00	1166.51	1166.51	1166.51	1169.74	1821	21.30	12	1796	98.63
NHBTF2014	N6	18-Apr-2023	6610.10	6600.00	6600.00	6575.00	6575.00	6575.88	6592.12	91	6.00	8	91	100.00
NHIT	N1	18-Apr-2023	308.94	305.10	308.00	305.10	307.50	306.46	306.37	1954	5.99	29	1551	79.38
NHIT	N2	18-Apr-2023	305.14	306.14	306.14	305.23	305.50	305.50	305.50	52407	160.11	28	52407	100.00
NHIT	N3	18-Apr-2023	411.84	410.00	411.83	409.00	410.40	410.40	410.20	1663	6.82	26	1655	99.52
NHPC	EQ	18-Apr-2023	43.45	43.40	43.45	42.55	43.00	43.05	42.92	8124105	3486.51	20439	5283484	65.03
NHPC	N4	18-Apr-2023	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	302	3.09	1	302	100.00
NIACL	EQ	18-Apr-2023	103.15	103.35	104.20	102.55	102.90	103.15	103.35	213628	220.79	3358	67295	31.50
NIBL	EQ	18-Apr-2023	19.70	19.90	21.50	19.90	20.20	20.05	20.55	23598	4.85	207	15952	67.60
NIDAN	SM	18-Apr-2023	40.00	38.95	39.25	38.95	39.25	39.25	39.10	2000	0.78	2	2000	100.00
NIF100BEES	EQ	18-Apr-2023	182.48	182.91	182.99	181.72	182.00	182.12	182.21	1635	2.98	120	971	59.39
NIFTYBEES	EQ	18-Apr-2023	193.91	194.91	194.91	192.66	193.34	193.24	193.39	2337292	4520.08	25106	1231485	52.69
NIFTYQLITY	EQ	18-Apr-2023	14.29	14.29	14.41	14.23	14.36	14.35	14.29	29924	4.28	223	7354	24.58
NIITLTD	EQ	18-Apr-2023	355.50	358.00	360.00	354.80	357.25	357.40	357.09	169908	606.73	5948	67234	39.57
NILAINFRA	EQ	18-Apr-2023	5.05	5.10	5.25	5.05	5.15	5.10	5.13	190801	9.78	236	126079	66.08
NILASPACES	EQ	18-Apr-2023	2.90	2.90	3.00	2.85	3.00	2.95	2.92	103227	3.02	189	75463	73.10
NILKAMAL	EQ	18-Apr-2023	1961.20	1958.95	1981.40	1920.05	1935.00	1934.35	1958.32	4709	92.22	823	2922	62.05
NINSYS	EQ	18-Apr-2023	384.05	403.25	403.25	386.00	403.25	403.25	399.16	3920	15.65	266	2750	70.15
NIPPOBATRY	EQ	18-Apr-2023	325.40	326.60	327.95	321.55	323.00	323.50	323.49	1468	4.75	196	1048	71.39
NIRAJ	EQ	18-Apr-2023	27.95	28.10	28.30	27.50	27.90	27.75	27.77	7670	2.13	81	5511	71.85
NIRMAN	SM	18-Apr-2023	57.95	52.50	62.75	52.15	52.15	52.15	55.15	961200	530.10	389	381600	39.70
NITCO	EQ	18-Apr-2023	19.75	19.95	20.50	19.65	19.75	19.80	19.95	133207	26.58	391	88169	66.19
NITINSPIN	EQ	18-Apr-2023	257.65	258.00	260.90	251.35	252.70	252.00	254.55	137126	349.05	4444	74696	54.47
NITIRAJ	EQ	18-Apr-2023	73.95	74.00	74.00	72.30	72.85	73.05	73.37	956	0.70	50	199	20.82
NKIND	EQ	18-Apr-2023	42.00	39.00	41.50	37.80	37.80	39.45	39.43	3	0.00	3	2	66.67
NLCINDIA	EQ	18-Apr-2023	78.95	79.20	79.90	78.65	78.90	78.95	79.30	650740	516.06	4423	324433	49.86
NMDC	EQ	18-Apr-2023	111.45	111.85	112.60	111.50	112.25	112.30	112.20	2730949	3064.23	20611	1440351	52.74
NOCIL	EQ	18-Apr-2023	218.55	216.60	219.00	212.05	214.10	213.50	215.92	361930	781.50	8626	131216	36.25
NOIDATOLL	EQ	18-Apr-2023	6.85	6.85	6.90	6.80	6.90	6.85	6.81	32631	2.22	79	29277	89.72
NOVARTIND	EQ	18-Apr-2023	584.35	594.00	595.95	583.05	586.00	586.50	589.01	5617	33.08	554	3769	67.10
NPBET	EQ	18-Apr-2023	216.39	216.96	218.92	216.78	216.93	217.48	217.87	269	0.59	36	200	74.35
NPST	SM	18-Apr-2023	615.00	590.50	600.00	584.25	600.00	600.00	589.66	4400	25.95	10	3200	72.73
NRAIL	EQ	18-Apr-2023	230.45	229.95	230.95	227.00	227.00	227.95	228.94	2877	6.59	116	2183	75.88
NRBBEARING	EQ	18-Apr-2023	143.85	144.10	145.00	141.05	143.35	143.65	143.31	89316	128.00	2954	45410	50.84
NRL	EQ	18-Apr-2023	117.40	119.25	119.50	116.45	116.50	116.65	117.63	24889	29.28	458	14022	56.34
NSIL	EQ	18-Apr-2023	2134.75	2150.00	2159.95	2130.00	2130.00	2142.25	2137.78	259	5.54	109	121	46.72
NSLNISP	EQ	18-Apr-2023	32.00	32.05	32.45	31.80	32.05	32.05	32.07	5240891	1680.94	9620	3766767	71.87
NTPC	EQ	18-Apr-2023	169.60	170.00	170.75	169.00	170.20	170.10	169.97	16199789	27534.35	70187	10550637	65.13
NTPC	N3	18-Apr-2023	1300.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	11	0.14	1	11	100.00
NTPC	N6	18-Apr-2023	1294.00	1294.00	1294.00	1293.98	1293.99	1293.99	1293.99	411	5.32	8	411	100.00
NTPC	N7	18-Apr-2023	10.35	10.00	10.38	10.00	10.36	10.36	10.34	23429	2.42	61	23137	98.75
NTPC	ND	18-Apr-2023	1220.00	1225.00	1225.00	1220.11	1220.11	1220.11	1220.55	110	1.34	2	110	100.00
NUCLEUS	EQ	18-Apr-2023	605.60	610.00	618.95	591.40	595.50	595.55	599.84	96785	580.55	5959	31860	32.92
NURECA	EQ	18-Apr-2023	336.10	336.00	342.00	335.50	336.50	337.45	338.80	23220	78.67	1747	10827	46.63
NUVOCO	EQ	18-Apr-2023	336.10	336.00	339.40	331.25	333.95	333.35	333.14	124902	416.10	8530	79445	63.61
NV20BEES	EQ	18-Apr-2023	102.38	102.41	102.89	102.28	102.67	102.65	102.46	5592	5.73	102	2873	51.38
NXTDIGITAL	EQ	18-Apr-2023	111.95	116.00	116.00	111.00	111.00	111.15	112.67	4701	5.30	123	3735	79.45
NYKAA	EQ	18-Apr-2023	125.10	126.00	126.55	125.10	125.60	125.55	125.90	6321961	7959.28	27885	4454450	70.46
OAL	EQ	18-Apr-2023	402.15	405.40	408.80	390.00	396.55	395.45	398.56	10917	43.51	949	5629	51.56
OBCL	EQ	18-Apr-2023	61.25	61.90	63.75	60.75	61.70	61.65	62.16	28613	17.79	490	13508	47.21
OBEROIRLTY	EQ	18-Apr-2023	916.80	917.20	943.55	917.20	925.00	923.70	931.45	1159264	10797.91	56884	476846	41.13
OCCL	EQ	18-Apr-2023	709.00	716.05	716.05	704.15	712.80	714.30	710.09	1633	11.60	172	1399	85.67
OFSS	EQ	18-Apr-2023	3281.15	3272.55	3309.95	3257.25	3295.00	3299.30	3277.07	41355	1355.23	6107	15840	38.30
OIL	EQ	18-Apr-2023	262.85	263.75	270.00	260.40	264.20	264.80	266.12	2752430	7324.75	27298	1229993	44.69
OILCOUNTUB	EQ	18-Apr-2023	15.90	16.35	16.35	14.50	15.10	14.90	15.05	105552	15.89	559	57560	54.53
OLECTRA	EQ	18-Apr-2023	650.65	655.00	697.95	651.60	680.00	678.70	681.54	4381126	29858.99	94643	845667	19.30
OMAXAUTO	EQ	18-Apr-2023	41.55	42.20	42.85	41.20	41.50	41.65	42.13	26976	11.36	448	16150	59.87
OMAXE	EQ	18-Apr-2023	52.35	53.00	54.95	52.65	53.30	53.35	53.67	461052	247.43	1540	277966	60.29
OMFURN	SM	18-Apr-2023	50.50	50.10	50.10	48.45	48.45	48.45	49.28	12000	5.91	2	12000	100.00
OMINFRAL	EQ	18-Apr-2023	39.25	39.75	39.95	38.80	38.80	38.95	39.24	33596	13.18	368	26711	79.51
ONELIFECAP	EQ	18-Apr-2023	13.15	13.50	13.70	13.00	13.35	13.20	13.36	15835	2.12	258	7501	47.37
ONEPOINT	EQ	18-Apr-2023	18.50	18.50	18.80	18.20	18.70	18.55	18.41	950858	175.08	1467	518230	54.50
ONGC	EQ	18-Apr-2023	160.15	160.15	160.55	159.40	160.05	160.10	160.03	8008560	12816.06	46216	4631358	57.83
ONMOBILE	EQ	18-Apr-2023	68.30	68.70	70.80	68.40	69.15	69.55	69.49	373136	259.30	3586	147877	39.63
ONWARDTEC	EQ	18-Apr-2023	327.05	332.00	340.00	322.25	326.00	325.30	330.09	15892	52.46	1101	7013	44.13
OPTIEMUS	EQ	18-Apr-2023	192.80	192.95	197.35	173.15	179.30	179.00	181.07	497445	900.74	12565	189069	38.01
ORBTEXP	EQ	18-Apr-2023	131.75	132.00	135.00	130.60	135.00	133.35	132.38	4824	6.39	145	3373	69.92
ORCHPHARMA	BE	18-Apr-2023	385.65	381.70	390.00	381.70	389.75	388.15	388.07	818	3.17	31	-	-
ORICONENT	EQ	18-Apr-2023	19.00	19.10	19.30	18.70	18.90	18.90	18.95	81365	15.42	331	44862	55.14
ORIENTABRA	EQ	18-Apr-2023	25.05	25.55	25.55	24.60	25.00	24.85	25.10	15589	3.91	193	10003	64.17
ORIENTALTL	EQ	18-Apr-2023	6.20	6.45	6.45	6.20	6.30	6.35	6.32	15304	0.97	122	10883	71.11
ORIENTBELL	EQ	18-Apr-2023	541.10	554.90	570.00	531.00	531.00	534.40	551.47	25013	137.94	1747	14799	59.17
ORIENTCEM	EQ	18-Apr-2023	119.65	122.00	123.20	120.10	122.15	121.00	121.85	481246	586.42	4654	234126	48.65
ORIENTELEC	EQ	18-Apr-2023	228.95	229.50	230.60	226.30	227.00	227.20	228.24	184582	421.29	3767	105462	57.14
ORIENTHOT	EQ	18-Apr-2023	86.50	86.15	87.20	85.10	85.75	86.20	85.95	495361	425.75	4139	224287	45.28
ORIENTLTD	EQ	18-Apr-2023	57.60	57.60	59.05	57.40	58.70	58.70	58.43	3239	1.89	92	1956	60.39
ORIENTPPR	EQ	18-Apr-2023	40.45	40.65	42.35	40.05	41.40	41.50	41.14	1398038	575.10	5013	634077	45.35
ORISSAMINE	EQ	18-Apr-2023	2789.35	2809.00	2809.00	2717.35	2725.10	2744.70	2753.24	3251	89.51	792	1887	58.04
ORTEL	BZ	18-Apr-2023	1.05	1.10	1.10	1.00	1.10	1.10	1.00	21615	0.22	17	-	-
ORTINLAB	EQ	18-Apr-2023	19.25	19.20	19.45	19.10	19.10	19.20	19.20	13078	2.51	298	7792	59.58
OSIAHYPER	EQ	18-Apr-2023	31.45	32.05	32.05	29.90	29.90	29.90	30.31	333016	100.94	1263	188754	56.68
OSWALAGRO	EQ	18-Apr-2023	28.70	29.40	29.85	28.60	29.00	28.95	29.08	40428	11.76	182	23807	58.89
OSWALSEEDS	EQ	18-Apr-2023	363.00	378.00	378.00	360.10	361.50	367.90	366.80	21511	78.90	489	11410	53.04
PAGEIND	EQ	18-Apr-2023	38236.75	38230.00	38987.60	37907.10	38440.55	38524.90	38321.50	27168	10411.19	10582	15620	57.49
PAISALO	EQ	18-Apr-2023	57.20	57.80	57.80	55.15	56.00	55.95	56.08	290414	162.86	868	263899	90.87
PALASHSECU	EQ	18-Apr-2023	102.95	102.00	105.05	97.60	98.40	98.70	100.09	4556	4.56	173	1818	39.90
PALREDTEC	EQ	18-Apr-2023	134.20	137.70	137.70	131.90	132.90	132.35	133.34	14821	19.76	502	8692	58.65
PANACEABIO	EQ	18-Apr-2023	120.90	121.55	122.40	120.00	122.40	121.60	120.97	26722	32.33	534	14021	52.47
PANACHE	BE	18-Apr-2023	64.75	62.50	64.10	61.70	61.70	62.00	62.14	23129	14.37	61	-	-
PANAMAPET	EQ	18-Apr-2023	300.80	301.90	304.10	297.00	302.30	300.80	301.17	30247	91.10	1148	16681	55.15
PANSARI	EQ	18-Apr-2023	82.90	83.30	86.90	83.30	86.85	86.80	85.53	144	0.12	16	132	91.67
PAR	EQ	18-Apr-2023	148.05	147.40	158.00	147.40	157.00	157.10	152.67	21007	32.07	372	18660	88.83
PARACABLES	EQ	18-Apr-2023	34.90	35.50	35.80	34.70	35.50	35.25	35.31	343558	121.30	1146	220233	64.10
PARADEEP	EQ	18-Apr-2023	53.50	53.40	53.80	51.75	52.15	52.15	52.69	1367321	720.39	5776	864050	63.19
PARAGMILK	EQ	18-Apr-2023	82.85	83.00	84.00	80.75	81.65	81.15	82.24	316537	260.31	3300	178712	56.46
PARAS	EQ	18-Apr-2023	522.35	520.15	525.00	517.90	522.00	520.10	520.54	54212	282.19	4408	23187	42.77
PARASPETRO	BE	18-Apr-2023	0.90	0.95	0.95	0.85	0.95	0.95	0.92	291624	2.69	229	-	-
PARSVNATH	EQ	18-Apr-2023	8.15	8.15	8.50	7.95	8.15	8.00	8.23	795499	65.44	1323	512508	64.43
PARTYCRUS	SM	18-Apr-2023	100.00	52.50	52.50	52.50	52.50	52.50	52.50	12000	6.30	3	8000	66.67
PASUPTAC	EQ	18-Apr-2023	28.45	28.90	29.60	28.20	29.00	29.00	28.95	49165	14.23	575	29808	60.63
PATANJALI	BE	18-Apr-2023	967.00	966.40	966.40	931.10	948.50	955.70	948.52	102394	971.23	3390	-	-
PATELENG	EQ	18-Apr-2023	15.30	15.40	15.50	15.00	15.15	15.15	15.24	1618002	246.55	1925	1128507	69.75
PATINTLOG	EQ	18-Apr-2023	11.80	11.95	12.10	11.80	11.95	11.85	11.91	98522	11.73	320	43269	43.92
PAYTM	EQ	18-Apr-2023	645.25	645.50	653.70	641.30	643.40	645.00	648.44	931189	6038.24	19664	269755	28.97
PCBL	EQ	18-Apr-2023	119.50	119.75	121.25	119.05	120.00	119.85	120.18	963250	1157.61	8269	386785	40.15
PCJEWELLER	EQ	18-Apr-2023	26.40	26.65	26.85	26.15	26.45	26.35	26.52	558511	148.09	2399	348819	62.46
PDMJEPAPER	EQ	18-Apr-2023	40.00	40.35	40.85	39.35	39.70	39.80	39.90	176621	70.48	1038	83264	47.14
PDSL	EQ	18-Apr-2023	349.55	351.65	353.05	344.70	350.00	346.70	349.06	15952	55.68	1261	10529	66.00
PEARLPOLY	EQ	18-Apr-2023	20.50	20.00	22.55	20.00	22.30	22.00	22.28	418679	93.30	1365	130035	31.06
PEL	EQ	18-Apr-2023	702.80	707.00	727.30	706.75	718.25	720.20	718.15	2807820	20164.41	69237	476970	16.99
PENIND	EQ	18-Apr-2023	84.45	85.50	86.00	80.70	83.00	82.25	83.48	1512496	1262.67	10057	675340	44.65
PENINLAND	EQ	18-Apr-2023	15.40	15.75	15.75	15.20	15.40	15.30	15.29	53250	8.14	250	41466	77.87
PERFECT	SM	18-Apr-2023	26.10	27.25	27.40	26.00	26.00	26.45	26.84	108000	28.99	18	90000	83.33
PERSISTENT	EQ	18-Apr-2023	4204.55	4244.95	4382.00	4180.00	4360.00	4355.60	4271.21	656221	28028.58	49335	171020	26.06
PETRONET	EQ	18-Apr-2023	233.45	233.55	235.25	232.15	233.55	234.35	233.98	2201466	5150.91	29799	1489266	67.65
PFC	EQ	18-Apr-2023	165.40	166.40	168.20	160.55	161.50	161.75	163.43	18948778	30967.32	78443	7283208	38.44
PFC	N3	18-Apr-2023	1210.51	1210.51	1210.60	1210.51	1210.51	1210.51	1210.55	154	1.86	5	154	100.00
PFC	N5	18-Apr-2023	1142.85	1142.85	1142.85	1142.85	1142.85	1142.85	1142.85	100	1.14	2	100	100.00
PFC	N6	18-Apr-2023	1036.15	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	100	1.04	1	100	100.00
PFC	N8	18-Apr-2023	1301.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	168	2.19	2	168	100.00
PFIZER	EQ	18-Apr-2023	3708.25	3729.90	3817.95	3706.20	3765.00	3776.15	3773.55	15099	569.77	3600	5065	33.55
PFOCUS	EQ	18-Apr-2023	108.10	108.50	114.00	98.35	99.40	99.45	106.26	1399586	1487.15	10970	941186	67.25
PFS	EQ	18-Apr-2023	13.95	14.05	14.25	13.95	14.05	14.05	14.08	331226	46.64	823	197885	59.74
PGEL	EQ	18-Apr-2023	1445.05	1449.95	1466.00	1426.70	1441.40	1443.00	1445.94	27184	393.07	4022	11361	41.79
PGHH	EQ	18-Apr-2023	14068.05	14174.00	14189.00	13900.00	13979.00	14007.70	14050.63	4774	670.78	1594	2197	46.02
PGHL	EQ	18-Apr-2023	4751.05	4751.05	4838.90	4737.00	4760.00	4759.10	4783.75	6037	288.79	2079	3830	63.44
PGIL	EQ	18-Apr-2023	416.80	419.85	431.30	417.00	421.50	423.25	423.02	6192	26.19	518	4310	69.61
PGINVIT	IV	18-Apr-2023	121.77	122.00	122.85	121.60	122.00	121.99	122.02	290564	354.54	4818	268909	92.55
PHANTOMFX	SM	18-Apr-2023	243.35	242.95	247.60	231.25	234.00	234.40	239.32	55200	132.10	46	36000	65.22
PHARMABEES	EQ	18-Apr-2023	12.54	12.54	12.78	12.52	12.77	12.77	12.70	1679418	213.27	2410	1194020	71.10
PHOENIXLTD	EQ	18-Apr-2023	1334.75	1325.00	1355.25	1325.00	1349.75	1350.45	1349.94	272778	3682.33	30346	173130	63.47
PIDILITIND	EQ	18-Apr-2023	2369.70	2375.00	2437.00	2352.00	2433.00	2432.50	2411.72	375635	9059.26	45515	183638	48.89
PIGL	SM	18-Apr-2023	62.70	59.65	59.65	59.65	59.65	59.65	59.65	2000	1.19	1	2000	100.00
PIIND	EQ	18-Apr-2023	3041.65	3051.00	3162.00	3049.05	3157.35	3153.30	3121.74	556638	17376.79	52784	102328	18.38
PILANIINVS	EQ	18-Apr-2023	1744.70	1721.00	1748.00	1701.10	1733.20	1722.10	1729.38	2051	35.47	576	1316	64.16
PILITA	EQ	18-Apr-2023	6.95	7.00	7.15	6.90	6.95	6.95	7.02	117261	8.23	249	79336	67.66
PIONEEREMB	EQ	18-Apr-2023	32.75	33.00	33.05	32.15	32.85	32.75	32.35	40230	13.01	228	29385	73.04
PITTIENG	EQ	18-Apr-2023	305.65	307.00	317.60	307.00	310.00	309.05	312.15	145431	453.97	4820	92156	63.37
PIXTRANS	EQ	18-Apr-2023	810.15	812.95	815.95	786.95	789.00	796.40	804.12	17403	139.94	2566	7839	45.04
PKTEA	BE	18-Apr-2023	278.00	275.00	275.00	270.00	270.00	270.00	273.61	101	0.28	12	-	-
PLASTIBLEN	EQ	18-Apr-2023	159.30	160.90	163.00	158.50	161.00	159.75	160.46	9024	14.48	244	5099	56.50
PNB	EQ	18-Apr-2023	48.80	48.85	49.50	48.60	49.05	49.10	49.05	35880230	17598.43	57335	7636159	21.28
PNB-RE	BE	18-Apr-2023	126.20	123.00	130.00	122.00	124.30	125.40	125.71	714883	898.66	4542	-	-
PNBGILTS	EQ	18-Apr-2023	58.55	59.00	59.00	57.40	57.50	57.45	57.90	251055	145.36	2817	189167	75.35
PNBHOUSING	EQ	18-Apr-2023	411.55	413.75	422.50	409.05	412.50	412.80	415.79	1826880	7596.01	34537	635537	34.79
PNC	EQ	18-Apr-2023	35.85	36.00	38.00	35.30	36.20	36.95	36.50	4625	1.69	167	2588	55.96
PNCINFRA	EQ	18-Apr-2023	285.40	286.40	287.95	283.80	285.00	284.80	285.43	210889	601.95	9675	130657	61.96
POCL	EQ	18-Apr-2023	331.90	337.40	339.00	331.30	333.00	332.95	334.86	8016	26.84	514	5612	70.01
PODDARHOUS	EQ	18-Apr-2023	137.65	144.50	144.50	130.80	130.80	130.80	138.54	28596	39.62	436	17665	61.77
PODDARMENT	EQ	18-Apr-2023	271.75	269.05	271.95	267.50	269.80	269.45	269.86	2193	5.92	141	1683	76.74
POKARNA	EQ	18-Apr-2023	355.00	369.80	383.95	356.05	382.80	379.35	369.15	1133163	4183.08	29026	117704	10.39
POLICYBZR	EQ	18-Apr-2023	595.45	595.45	604.30	591.00	595.35	594.85	597.02	449873	2685.82	15485	168899	37.54
POLYCAB	EQ	18-Apr-2023	3097.80	3106.10	3114.60	3080.30	3096.80	3095.75	3095.97	165738	5131.21	26093	60517	36.51
POLYMED	EQ	18-Apr-2023	941.70	945.00	947.95	921.10	929.00	927.70	936.11	26461	247.70	4214	12061	45.58
POLYPLEX	EQ	18-Apr-2023	1263.65	1272.00	1272.00	1250.05	1263.50	1263.60	1259.54	74024	932.36	8485	26257	35.47
PONNIERODE	EQ	18-Apr-2023	479.70	480.00	494.50	478.00	487.50	485.35	487.01	48580	236.59	1980	22140	45.57
POONAWALLA	EQ	18-Apr-2023	302.20	304.00	312.40	302.70	309.25	309.40	308.00	5707511	17579.29	44803	2312649	40.52
POWERGRID	EQ	18-Apr-2023	236.65	236.90	237.50	229.65	230.90	230.30	231.76	10112125	23436.06	80892	6195007	61.26
POWERINDIA	EQ	18-Apr-2023	3088.85	3111.05	3119.95	3070.00	3100.00	3081.30	3093.05	10754	332.63	3206	5881	54.69
POWERMECH	EQ	18-Apr-2023	2494.15	2507.00	2507.00	2481.05	2500.00	2499.90	2496.71	26560	663.13	3169	16921	63.71
PPAP	EQ	18-Apr-2023	189.10	188.00	188.40	183.25	188.35	185.65	185.51	3002	5.57	162	1998	66.56
PPL	EQ	18-Apr-2023	152.90	153.20	154.90	152.35	152.70	152.75	153.26	21148	32.41	730	12126	57.34
PPLPHARMA	EQ	18-Apr-2023	71.50	71.80	72.90	71.20	71.75	71.85	72.18	3396652	2451.65	13049	1915664	56.40
PRAENG	EQ	18-Apr-2023	12.05	12.20	12.30	11.85	12.00	12.00	12.12	29706	3.60	129	24912	83.86
PRAJIND	EQ	18-Apr-2023	337.50	338.30	343.80	338.30	342.25	342.25	341.25	484759	1654.25	10724	257102	53.04
PRAKASH	EQ	18-Apr-2023	52.05	52.45	52.45	51.55	51.60	51.70	51.95	197541	102.62	1057	130870	66.25
PRAKASHSTL	EQ	18-Apr-2023	4.50	4.45	4.60	4.35	4.50	4.45	4.46	568249	25.32	668	281433	49.53
PRAXIS	EQ	18-Apr-2023	18.45	18.85	19.30	18.25	18.70	18.65	18.66	14038	2.62	111	12301	87.63
PRECAM	EQ	18-Apr-2023	127.80	139.80	149.20	135.10	137.35	138.10	143.51	7458021	10702.87	56806	1047491	14.05
PRECISION	SM	18-Apr-2023	29.95	29.65	29.65	29.65	29.65	29.65	29.65	2000	0.59	1	2000	100.00
PRECOT	EQ	18-Apr-2023	177.75	183.05	192.00	178.90	190.80	189.15	185.42	8253	15.30	346	5134	62.21
PRECWIRE	EQ	18-Apr-2023	72.25	73.00	73.75	71.65	73.40	73.10	72.93	222487	162.26	3650	130549	58.68
PREMEXPLN	EQ	18-Apr-2023	411.40	410.50	416.90	410.00	414.70	415.10	414.46	6601	27.36	173	5553	84.12
PREMIER	BE	18-Apr-2023	2.40	2.50	2.50	2.45	2.50	2.50	2.46	21160	0.52	20	-	-
PREMIERPOL	EQ	18-Apr-2023	82.60	81.65	84.60	80.55	83.10	83.90	83.27	9151	7.62	190	6374	69.65
PRESSMN	EQ	18-Apr-2023	79.05	86.95	86.95	76.50	81.95	81.45	82.63	442910	366.00	4397	240926	54.40
PRESTIGE	EQ	18-Apr-2023	448.15	447.00	453.00	433.60	442.55	439.20	446.11	650907	2903.77	41953	381357	58.59
PRICOLLTD	EQ	18-Apr-2023	225.30	224.85	226.50	218.75	220.60	220.80	222.76	536473	1195.07	7514	259597	48.39
PRIMESECU	EQ	18-Apr-2023	113.60	115.00	115.00	111.45	112.80	113.25	113.26	79412	89.94	1056	63359	79.79
PRINCEPIPE	EQ	18-Apr-2023	593.20	589.35	598.45	589.35	591.00	592.25	593.26	61055	362.21	4972	28037	45.92
PRITI	EQ	18-Apr-2023	163.30	161.00	165.70	156.60	160.00	159.55	159.81	20404	32.61	686	11737	57.52
PRITIKA	SM	18-Apr-2023	33.50	37.00	40.20	34.10	40.20	40.20	38.79	336000	130.35	76	244000	72.62
PRITIKAUTO	EQ	18-Apr-2023	15.75	16.00	16.15	15.35	15.85	15.70	15.87	166657	26.45	546	106722	64.04
PRIVISCL	EQ	18-Apr-2023	1087.10	1091.00	1114.90	1085.00	1111.00	1109.40	1100.89	14545	160.12	1809	7630	52.46
PROPEQUITY	SM	18-Apr-2023	150.00	150.70	153.50	150.00	150.95	150.75	151.18	30000	45.35	21	22800	76.00
PROZONINTU	EQ	18-Apr-2023	23.60	24.40	24.40	23.30	24.10	23.95	23.76	326417	77.54	1046	205810	63.05
PRSMJOHNSN	EQ	18-Apr-2023	117.20	118.00	119.70	115.50	115.70	116.15	117.32	197754	232.01	3667	99210	50.17
PRUDENT	EQ	18-Apr-2023	849.35	862.00	901.00	841.00	901.00	883.15	866.19	31488	272.75	7265	16473	52.32
PSB	EQ	18-Apr-2023	32.20	33.45	34.65	32.20	32.40	32.75	33.47	26237644	8782.31	35496	4055527	15.46
PSPPROJECT	EQ	18-Apr-2023	671.75	675.40	676.55	667.00	673.70	670.15	671.43	45965	308.62	2735	26374	57.38
PSUBANKICI	EQ	18-Apr-2023	39.34	39.40	39.77	39.24	39.55	39.47	39.42	30980	12.21	139	3297	10.64
PSUBNKBEES	EQ	18-Apr-2023	43.51	43.89	44.01	43.30	43.62	43.66	43.70	1766731	772.08	5273	983242	55.65
PTC	EQ	18-Apr-2023	91.95	92.00	93.40	92.00	92.40	92.45	92.52	595836	551.26	4428	270705	45.43
PTL	EQ	18-Apr-2023	32.80	32.90	32.95	32.40	32.55	32.65	32.68	88297	28.85	678	62461	70.74
PUNJABCHEM	EQ	18-Apr-2023	827.50	840.00	844.00	808.15	812.00	812.65	821.27	27052	222.17	1944	19091	70.57
PURVA	EQ	18-Apr-2023	77.65	78.00	80.00	77.50	78.60	79.00	78.96	351528	277.58	4825	132549	37.71
PVP	EQ	18-Apr-2023	9.50	9.75	9.95	9.70	9.95	9.95	9.90	292581	28.98	214	205718	70.31
PVR	EQ	18-Apr-2023	1529.80	1534.75	1551.40	1522.00	1549.85	1547.25	1539.58	477347	7349.16	23046	258301	54.11
QFIL	SM	18-Apr-2023	99.30	97.25	97.50	95.60	95.60	96.05	96.99	30000	29.10	13	28000	93.33
QGOLDHALF	EQ	18-Apr-2023	51.49	51.40	51.43	51.12	51.31	51.36	51.35	4586	2.35	145	1882	41.04
QMSMEDI	SM	18-Apr-2023	161.80	162.95	162.95	155.00	157.00	157.00	158.58	19000	30.13	12	12000	63.16
QNIFTY	EQ	18-Apr-2023	1876.38	1878.31	1878.31	1859.00	1872.25	1872.23	1870.64	2648	49.53	98	2145	81.00
QUADPRO	SM	18-Apr-2023	5.00	5.00	5.40	5.00	5.40	5.40	5.31	60000	3.19	4	48000	80.00
QUESS	EQ	18-Apr-2023	364.70	364.70	373.85	363.10	371.15	370.80	368.16	95065	349.99	5191	38240	40.23
QUICKHEAL	EQ	18-Apr-2023	147.70	125.00	147.00	125.00	141.10	142.00	137.48	1161395	1596.72	15203	118186	10.18
RADHIKAJWE	EQ	18-Apr-2023	151.95	153.25	153.40	150.95	153.20	152.20	152.51	6327	9.65	259	4774	75.45
RADIANTCMS	EQ	18-Apr-2023	96.35	97.65	99.90	94.50	97.95	98.30	97.56	61593	60.09	859	37122	60.27
RADICO	EQ	18-Apr-2023	1110.45	1115.45	1117.00	1102.00	1106.05	1110.85	1110.40	92764	1030.05	6993	49395	53.25
RADIOCITY	EQ	18-Apr-2023	11.30	11.25	11.40	11.15	11.20	11.25	11.25	128953	14.50	300	111603	86.55
RAILTEL	EQ	18-Apr-2023	103.75	104.00	108.45	104.00	107.30	107.35	107.13	2407224	2578.81	16000	795792	33.06
RAIN	EQ	18-Apr-2023	157.95	158.10	160.00	157.40	158.70	159.05	158.72	985043	1563.49	9912	314986	31.98
RAINBOW	EQ	18-Apr-2023	796.00	812.00	812.00	797.20	800.00	800.05	800.24	203365	1627.41	11278	161772	79.55
RAJESHEXPO	EQ	18-Apr-2023	571.35	574.00	580.25	562.25	565.40	564.30	567.10	384351	2179.66	11998	100264	26.09
RAJMET	EQ	18-Apr-2023	12.25	12.50	12.80	11.50	12.10	11.90	12.04	432593	52.07	1305	222489	51.43
RAJRATAN	EQ	18-Apr-2023	774.60	775.05	789.70	770.10	779.90	774.40	778.08	27505	214.01	4452	13771	50.07
RAJRILTD	BE	18-Apr-2023	56.70	55.60	55.60	55.60	55.60	55.60	55.60	1775	0.99	68	-	-
RAJSREESUG	EQ	18-Apr-2023	40.35	40.55	41.20	40.05	40.05	40.20	40.55	56162	22.77	2419	24927	44.38
RAJTV	EQ	18-Apr-2023	44.50	44.95	45.45	44.15	44.15	44.30	44.74	945	0.42	35	864	91.43
RALLIS	EQ	18-Apr-2023	206.35	206.75	207.85	205.20	206.50	206.15	206.53	168285	347.56	5735	93274	55.43
RAMANEWS	EQ	18-Apr-2023	12.65	12.80	13.00	12.65	13.00	12.90	12.85	45150	5.80	178	34138	75.61
RAMAPHO	EQ	18-Apr-2023	218.10	218.10	227.95	217.40	219.70	218.60	220.50	9255	20.41	362	6281	67.87
RAMASTEEL	EQ	18-Apr-2023	31.65	31.90	31.95	30.50	30.90	30.90	31.26	989155	309.22	2453	793484	80.22
RAMCOCEM	EQ	18-Apr-2023	763.00	765.75	768.35	750.55	752.20	755.60	758.48	205980	1562.31	10689	77266	37.51
RAMCOIND	EQ	18-Apr-2023	131.75	132.60	133.45	129.05	129.75	129.70	131.05	56649	74.24	1298	40667	71.79
RAMCOSYS	EQ	18-Apr-2023	217.55	213.25	228.00	213.00	220.70	218.15	221.52	203887	451.64	7433	74682	36.63
RAMKY	EQ	18-Apr-2023	334.75	339.00	355.25	333.35	344.90	341.55	343.12	373526	1281.63	11245	167797	44.92
RAMRAT	EQ	18-Apr-2023	194.55	196.80	198.00	193.25	194.00	193.95	194.87	20124	39.22	1182	9283	46.13
RANASUG	EQ	18-Apr-2023	23.60	23.75	24.10	23.30	23.40	23.45	23.71	540013	128.04	1623	200791	37.18
RANEENGINE	EQ	18-Apr-2023	213.00	215.50	216.20	210.20	210.90	210.95	212.54	3968	8.43	346	2454	61.84
RANEHOLDIN	EQ	18-Apr-2023	925.45	927.80	931.95	925.00	926.00	926.65	925.76	3829	35.45	289	2489	65.00
RATEGAIN	EQ	18-Apr-2023	348.15	349.00	358.30	346.50	353.50	353.55	352.48	185466	653.73	5918	93694	50.52
RATNAMANI	EQ	18-Apr-2023	2127.10	2135.55	2169.00	2109.25	2135.00	2128.95	2126.11	15627	332.25	3870	6846	43.81
RAYMOND	EQ	18-Apr-2023	1385.20	1391.10	1422.20	1386.65	1408.00	1406.50	1405.02	442392	6215.72	19108	86668	19.59
RBA	EQ	18-Apr-2023	93.05	93.60	95.50	93.10	94.90	95.00	94.90	894195	848.63	5417	649400	72.62
RBL	EQ	18-Apr-2023	677.45	686.00	686.00	671.00	671.00	673.40	676.53	3774	25.53	443	2139	56.68
RBLBANK	EQ	18-Apr-2023	154.35	153.10	156.30	153.10	154.00	154.55	154.65	6296024	9736.59	24918	929758	14.77
RBMINFRA	SM	18-Apr-2023	68.00	67.00	69.50	67.00	69.50	69.50	68.25	6000	4.10	2	6000	100.00
RCF	EQ	18-Apr-2023	106.15	106.25	106.70	102.50	103.05	102.85	103.88	3096283	3216.56	14572	1104278	35.66
RECLTD	EQ	18-Apr-2023	122.90	123.40	124.40	121.80	123.20	123.25	122.94	8159668	10031.28	32623	3838065	47.04
RECLTD	N8	18-Apr-2023	1041.00	1039.90	1041.00	1039.00	1041.00	1041.00	1039.96	350	3.64	6	350	100.00
RECLTD	N9	18-Apr-2023	1172.20	1172.00	1175.62	1172.00	1172.05	1172.56	1173.07	275	3.23	11	250	90.91
RECLTD	NI	18-Apr-2023	1150.67	1150.05	1160.00	1150.05	1155.00	1155.00	1151.25	1249	14.38	7	1249	100.00
REDINGTON	EQ	18-Apr-2023	168.30	168.70	173.50	168.20	173.00	172.40	171.33	1559721	2672.34	14366	760328	48.75
REFEX	EQ	18-Apr-2023	290.05	297.00	310.95	295.00	297.15	298.65	302.70	204080	617.74	4927	76152	37.31
REGENCERAM	BE	18-Apr-2023	27.65	28.20	29.00	28.15	29.00	29.00	28.95	22043	6.38	146	-	-
RELAXO	EQ	18-Apr-2023	808.35	803.00	820.00	803.00	818.50	817.35	814.06	50675	412.53	4835	21825	43.07
RELCAPITAL	BE	18-Apr-2023	9.10	9.20	9.20	8.85	9.05	9.00	9.01	338017	30.47	1249	-	-
RELCHEMQ	EQ	18-Apr-2023	179.80	178.40	186.80	178.40	179.15	182.00	181.72	5373	9.76	376	4558	84.83
RELIANCE	EQ	18-Apr-2023	2367.45	2377.00	2377.00	2326.00	2340.40	2340.35	2341.54	4802172	112444.58	159024	2150217	44.78
RELIGARE	EQ	18-Apr-2023	146.20	146.00	150.00	145.40	149.95	149.65	148.41	454317	674.27	6240	299622	65.95
RELINFRA	EQ	18-Apr-2023	162.00	161.35	163.00	158.25	159.00	159.65	160.50	1991071	3195.77	15591	786361	39.49
REMSONSIND	EQ	18-Apr-2023	214.10	218.45	221.85	212.05	221.85	218.05	215.77	2378	5.13	138	1354	56.94
RENUKA	EQ	18-Apr-2023	46.50	46.95	47.30	46.10	46.25	46.20	46.71	5081621	2373.62	11084	1883616	37.07
REPCOHOME	EQ	18-Apr-2023	190.45	191.00	191.40	182.80	183.00	183.90	186.08	162349	302.10	5459	119983	73.90
REPL	EQ	18-Apr-2023	157.00	158.85	160.40	157.10	159.10	159.75	158.76	6645	10.55	207	4261	64.12
REPRO	EQ	18-Apr-2023	375.90	378.00	435.90	378.00	401.75	403.90	416.53	180566	752.11	7617	32685	18.10
RESPONIND	EQ	18-Apr-2023	127.55	128.50	135.00	127.10	134.50	134.15	132.12	83103	109.80	1124	20575	24.76
REVATHI	EQ	18-Apr-2023	1304.45	1319.00	1324.65	1275.20	1275.40	1284.20	1295.03	1078	13.96	333	641	59.46
REXPIPES	SM	18-Apr-2023	39.45	41.40	41.40	41.40	41.40	41.40	41.40	4000	1.66	1	4000	100.00
RGL	EQ	18-Apr-2023	86.40	87.80	87.80	85.70	87.00	86.20	87.05	98095	85.39	763	16781	17.11
RHFL	EQ	18-Apr-2023	3.45	3.35	3.35	3.30	3.30	3.30	3.30	574701	18.98	524	574097	99.89
RHIM	EQ	18-Apr-2023	650.70	650.05	652.50	638.20	640.60	640.85	644.58	76378	492.32	6038	37719	49.38
RICHA	SM	18-Apr-2023	110.00	109.00	115.50	109.00	115.50	113.65	109.51	87000	95.27	12	84000	96.55
RICOAUTO	EQ	18-Apr-2023	70.35	70.60	73.75	70.30	71.00	70.75	71.76	621929	446.27	6147	236637	38.05
RIIL	EQ	18-Apr-2023	856.75	858.00	858.95	830.55	835.00	833.55	841.55	242131	2037.65	10016	96775	39.97
RILINFRA	SM	18-Apr-2023	412.70	392.10	392.10	392.10	392.10	392.10	392.10	100	0.39	1	100	100.00
RITCO	EQ	18-Apr-2023	170.55	173.55	178.00	170.05	175.90	174.60	174.09	14571	25.37	175	10986	75.40
RITES	EQ	18-Apr-2023	345.70	346.50	352.45	342.30	346.00	347.65	349.11	290297	1013.46	14972	128335	44.21
RKDL	EQ	18-Apr-2023	18.05	18.00	19.35	18.00	18.10	18.10	18.27	32677	5.97	270	17177	52.57
RKEC	EQ	18-Apr-2023	71.40	70.20	72.80	66.15	66.25	66.70	69.02	121089	83.57	1230	67255	55.54
RKFORGE	EQ	18-Apr-2023	309.70	309.80	315.00	292.90	300.50	297.95	303.60	558150	1694.54	11971	278297	49.86
RMCL	BZ	18-Apr-2023	1.60	1.60	1.65	1.55	1.55	1.55	1.55	26859	0.42	25	-	-
RMDRIP	SM	18-Apr-2023	51.45	54.00	54.00	52.00	54.00	54.00	53.60	10000	5.36	5	10000	100.00
RML	EQ	18-Apr-2023	437.55	435.00	441.75	435.00	437.00	437.55	437.92	6635	29.06	524	4419	66.60
RNAVAL	BZ	18-Apr-2023	2.10	2.20	2.20	2.20	2.20	2.20	2.20	60009	1.32	83	-	-
ROHLTD	EQ	18-Apr-2023	271.60	271.00	275.00	268.00	272.80	271.65	271.49	64882	176.15	2632	25573	39.41
ROLEXRINGS	EQ	18-Apr-2023	1929.65	1937.00	1998.00	1933.00	1984.00	1979.85	1974.63	35868	708.26	4678	18270	50.94
ROLLT	EQ	18-Apr-2023	1.15	1.15	1.15	1.05	1.10	1.10	1.10	256254	2.81	167	148576	57.98
ROML	EQ	18-Apr-2023	41.45	40.40	42.10	40.40	40.50	40.50	40.80	4813	1.96	65	3693	76.73
ROSSARI	EQ	18-Apr-2023	695.95	695.95	698.60	682.55	688.00	687.40	689.02	217807	1500.74	9159	90437	41.52
ROSSELLIND	EQ	18-Apr-2023	247.05	249.05	252.30	243.10	249.00	246.95	247.18	22753	56.24	1038	12825	56.37
ROTO	EQ	18-Apr-2023	595.80	599.80	604.90	591.95	595.00	596.90	599.41	25540	153.09	1925	14676	57.46
ROUTE	EQ	18-Apr-2023	1269.50	1272.00	1275.80	1241.75	1262.00	1251.30	1252.22	496367	6215.59	8102	428276	86.28
RPGLIFE	EQ	18-Apr-2023	790.95	790.95	802.75	776.10	795.00	796.55	792.36	26249	207.99	2111	11598	44.18
RPOWER	EQ	18-Apr-2023	12.70	12.75	12.80	12.15	12.40	12.40	12.46	35999574	4486.87	15167	12219556	33.94
RPPINFRA	EQ	18-Apr-2023	42.20	42.90	43.65	42.25	42.60	42.40	42.92	71967	30.89	812	42632	59.24
RPPL	EQ	18-Apr-2023	149.95	149.95	154.85	147.85	154.00	153.00	150.80	9493	14.32	219	7364	77.57
RPSGVENT	EQ	18-Apr-2023	381.55	385.50	385.50	378.05	379.65	382.90	381.65	19506	74.44	1092	10841	55.58
RSSOFTWARE	EQ	18-Apr-2023	25.65	25.65	27.00	25.25	25.60	25.70	26.09	26736	6.98	433	14388	53.82
RSWM	EQ	18-Apr-2023	168.35	168.35	170.80	166.55	170.25	170.05	169.02	44349	74.96	1226	26546	59.86
RSYSTEMS	EQ	18-Apr-2023	257.05	255.20	257.60	255.00	255.70	255.50	256.07	459216	1175.93	6782	383232	83.45
RTNINDIA	EQ	18-Apr-2023	38.70	38.85	38.85	38.50	38.65	38.60	38.66	429081	165.86	2444	269186	62.74
RTNPOWER	EQ	18-Apr-2023	3.25	3.30	3.35	2.95	3.10	3.10	3.10	14120596	438.41	3944	7088999	50.20
RUBYMILLS	EQ	18-Apr-2023	185.10	185.95	195.00	184.05	188.95	188.80	190.31	17229	32.79	602	8274	48.02
RUCHINFRA	BE	18-Apr-2023	8.35	8.30	8.40	8.10	8.30	8.25	8.25	339079	27.97	171	-	-
RUCHIRA	EQ	18-Apr-2023	108.10	108.95	109.00	106.35	107.30	107.35	107.33	30915	33.18	639	18159	58.74
RUPA	EQ	18-Apr-2023	216.85	217.90	222.80	217.85	221.00	220.45	220.60	99240	218.92	2889	49736	50.12
RUSHIL	EQ	18-Apr-2023	240.65	242.00	251.00	240.15	249.70	249.50	246.34	55589	136.94	2741	23099	41.55
RUSTOMJEE	EQ	18-Apr-2023	450.00	460.00	460.00	441.30	451.00	450.05	446.95	9227	41.24	661	4505	48.82
RVHL	EQ	18-Apr-2023	21.95	22.75	22.75	21.10	21.30	21.30	21.53	6181	1.33	105	4330	70.05
RVNL	EQ	18-Apr-2023	73.10	73.25	77.20	73.25	74.95	75.00	75.64	20665863	15632.36	56834	4690580	22.70
SABTN	BE	18-Apr-2023	1.65	1.65	1.65	1.65	1.65	1.65	1.65	311	0.01	3	-	-
SADBHAV	EQ	18-Apr-2023	10.25	10.35	10.60	10.10	10.50	10.45	10.40	123637	12.86	397	75912	61.40
SADBHIN	EQ	18-Apr-2023	3.75	3.75	3.75	3.60	3.70	3.70	3.68	158859	5.84	225	86719	54.59
SAFARI	EQ	18-Apr-2023	2236.90	2237.05	2265.80	2211.25	2215.00	2229.10	2239.18	14012	313.75	4337	7209	51.45
SAGARDEEP	EQ	18-Apr-2023	23.05	22.00	23.40	22.00	23.35	23.20	23.11	7861	1.82	63	7512	95.56
SAGCEM	EQ	18-Apr-2023	195.85	195.05	196.70	194.25	195.10	195.95	195.48	43732	85.49	1715	22411	51.25
SAH	EQ	18-Apr-2023	73.55	75.00	77.00	72.05	74.50	74.85	74.82	246440	184.40	1953	124953	50.70
SAHYADRI	EQ	18-Apr-2023	378.65	375.65	382.95	340.10	375.00	374.95	373.41	5723	21.37	427	3795	66.31
SAIL	EQ	18-Apr-2023	82.30	82.65	83.00	82.00	82.35	82.30	82.34	6301411	5188.84	25154	2822948	44.80
SAKAR	EQ	18-Apr-2023	221.95	222.05	224.00	221.40	221.90	222.20	222.70	7444	16.58	202	4932	66.25
SAKHTISUG	EQ	18-Apr-2023	23.40	23.25	24.30	22.85	22.85	23.00	23.45	385317	90.34	1507	208230	54.04
SAKSOFT	EQ	18-Apr-2023	159.95	160.75	165.80	160.00	164.35	164.30	163.37	467110	763.10	7866	205442	43.98
SAKUMA	EQ	18-Apr-2023	12.30	12.35	12.75	12.20	12.35	12.35	12.40	280929	34.84	769	149089	53.07
SALASAR	EQ	18-Apr-2023	38.45	38.30	39.00	37.30	38.50	38.70	38.24	735608	281.29	3106	232035	31.54
SALONA	EQ	18-Apr-2023	259.50	259.50	260.00	245.50	245.50	251.75	255.42	1621	4.14	148	723	44.60
SALSTEEL	EQ	18-Apr-2023	17.15	17.15	17.45	16.80	16.85	16.90	16.98	83488	14.18	361	58321	69.86
SALZERELEC	EQ	18-Apr-2023	297.75	297.75	299.35	287.45	291.00	293.00	293.55	53245	156.30	2490	28282	53.12
SAMBHAAV	EQ	18-Apr-2023	2.95	2.95	3.05	2.80	2.80	2.85	2.87	140782	4.05	329	118229	83.98
SANCO	BZ	18-Apr-2023	6.95	6.95	7.00	6.95	6.95	6.95	6.99	2208	0.15	16	-	-
SANDESH	EQ	18-Apr-2023	922.95	923.05	950.00	923.05	925.00	930.65	935.21	1773	16.58	254	788	44.44
SANDHAR	EQ	18-Apr-2023	209.50	209.50	211.95	206.50	210.00	209.45	208.68	13357	27.87	937	7196	53.87
SANGAMIND	EQ	18-Apr-2023	235.60	236.70	245.20	236.05	237.70	238.75	239.19	5794	13.86	256	2939	50.72
SANGHIIND	EQ	18-Apr-2023	70.80	71.20	72.30	68.70	69.30	69.25	70.85	449855	318.74	1693	301748	67.08
SANGHVIMOV	EQ	18-Apr-2023	380.15	380.20	385.70	374.45	376.35	376.35	379.05	68021	257.84	4575	34377	50.54
SANGINITA	EQ	18-Apr-2023	18.90	19.00	19.90	18.70	19.90	19.70	19.34	18599	3.60	149	11218	60.32
SANOFI	EQ	18-Apr-2023	5950.60	5950.60	5984.90	5932.85	5939.95	5940.95	5949.06	30864	1836.12	7845	23168	75.06
SANSERA	EQ	18-Apr-2023	721.65	721.65	729.00	719.90	722.00	723.10	724.55	15545	112.63	2277	7744	49.82
SAPPHIRE	EQ	18-Apr-2023	1184.75	1185.55	1190.30	1177.00	1180.00	1180.70	1185.56	103472	1226.72	6275	90299	87.27
SARDAEN	EQ	18-Apr-2023	1138.85	1146.00	1146.00	1109.10	1123.25	1134.45	1131.50	23850	269.86	3372	10464	43.87
SAREGAMA	EQ	18-Apr-2023	321.45	320.90	323.35	318.55	321.40	320.90	320.49	78968	253.09	5968	33206	42.05
SARLAPOLY	EQ	18-Apr-2023	39.40	39.65	39.80	39.00	39.30	39.35	39.38	28908	11.38	327	16923	58.54
SARVESHWAR	EQ	18-Apr-2023	77.75	79.35	79.85	76.60	79.00	78.60	78.45	10320	8.10	267	7108	68.88
SASKEN	EQ	18-Apr-2023	793.90	800.25	800.25	791.65	793.15	795.70	795.60	4591	36.53	696	2607	56.79
SASTASUNDR	EQ	18-Apr-2023	246.45	248.70	250.65	242.00	243.15	244.80	246.26	11986	29.52	681	6918	57.72
SATIA	EQ	18-Apr-2023	116.00	116.50	117.50	115.00	116.00	115.85	116.32	84250	98.00	1644	45788	54.35
SATIN	EQ	18-Apr-2023	141.95	143.20	144.10	139.80	141.20	142.10	142.53	65383	93.19	1058	41747	63.85
SATINDLTD	EQ	18-Apr-2023	61.20	62.50	63.40	60.50	60.50	61.60	62.13	94473	58.69	941	25789	27.30
SBC	EQ	18-Apr-2023	18.15	18.30	19.20	18.05	18.65	18.65	18.69	3308760	618.43	2590	1482308	44.80
SBCL	EQ	18-Apr-2023	480.50	481.00	508.45	481.00	490.00	492.35	498.27	141694	706.02	11564	46362	32.72
SBGLP	EQ	18-Apr-2023	190.45	195.00	195.00	183.05	191.00	187.50	190.61	9401	17.92	291	2534	26.95
SBICARD	EQ	18-Apr-2023	762.15	764.00	775.00	758.80	770.20	770.05	767.07	1160835	8904.42	32131	607468	52.33
SBIETFCON	EQ	18-Apr-2023	74.22	74.10	75.00	74.00	74.15	74.15	74.20	7815	5.80	77	6565	84.01
SBIETFIT	EQ	18-Apr-2023	281.33	282.76	284.97	280.00	283.24	282.84	281.55	19625	55.25	650	15119	77.04
SBIETFPB	EQ	18-Apr-2023	213.80	214.09	215.49	213.75	213.95	214.25	214.49	2045	4.39	83	832	40.68
SBIETFQLTY	EQ	18-Apr-2023	149.40	149.99	150.30	149.26	150.30	149.83	149.76	2998	4.49	40	593	19.78
SBILIFE	EQ	18-Apr-2023	1145.35	1145.35	1153.30	1140.10	1145.00	1145.55	1146.89	521013	5975.42	26215	244685	46.96
SBIN	EQ	18-Apr-2023	544.00	545.35	548.50	540.50	545.25	545.85	545.32	22283456	121516.54	218269	5857265	26.29
SCAPDVR	EQ	18-Apr-2023	19.70	19.15	20.00	18.80	19.15	19.50	19.46	898270	174.85	1406	316289	35.21
SCHAEFFLER	EQ	18-Apr-2023	3030.80	3044.95	3063.15	2931.05	2942.50	2942.85	2977.04	241844	7199.79	26935	94298	38.99
SCHAND	EQ	18-Apr-2023	213.35	215.25	222.00	214.05	219.50	220.10	218.86	173354	379.40	5854	83562	48.20
SCHNEIDER	EQ	18-Apr-2023	166.90	167.25	167.80	164.35	165.15	165.05	165.98	193150	320.58	4352	96840	50.14
SCI	BE	18-Apr-2023	90.60	90.60	90.90	87.25	90.35	90.35	89.66	413525	370.76	2456	-	-
SCPL	EQ	18-Apr-2023	657.35	658.05	704.95	652.25	701.50	701.15	684.03	101325	693.09	3336	37694	37.20
SDBL	EQ	18-Apr-2023	155.70	155.60	163.40	153.25	159.50	159.40	158.94	815865	1296.74	10428	316043	38.74
SDL24BEES	EQ	18-Apr-2023	112.61	112.45	112.64	112.45	112.50	112.50	112.50	370	0.42	12	337	91.08
SDL26BEES	EQ	18-Apr-2023	112.40	112.40	112.40	112.15	112.39	112.39	112.36	93	0.10	18	91	97.85
SEAMECLTD	EQ	18-Apr-2023	698.15	703.75	709.00	690.00	690.30	691.40	695.97	11383	79.22	1595	4969	43.65
SECURCRED	EQ	18-Apr-2023	22.35	22.55	24.70	21.55	24.00	23.40	23.24	616906	143.40	1495	158942	25.76
SECURKLOUD	EQ	18-Apr-2023	31.45	32.20	32.40	31.25	31.75	31.60	31.73	43796	13.90	560	21704	49.56
SELAN	EQ	18-Apr-2023	261.15	261.15	265.95	259.10	260.70	260.95	262.29	27930	73.26	1731	11002	39.39
SELMC	BE	18-Apr-2023	167.15	169.90	170.45	169.90	170.45	170.45	170.35	26424	45.01	454	-	-
SEPC	EQ	18-Apr-2023	10.05	9.55	10.25	9.55	9.95	9.85	9.86	6316129	622.56	2127	2495098	39.50
SEPC-RE	BE	18-Apr-2023	0.15	0.10	0.10	0.10	0.10	0.10	0.10	1049312	1.05	232	-	-
SEPOWER	EQ	18-Apr-2023	14.60	14.90	15.00	13.90	14.75	14.70	14.73	7253	1.07	119	5096	70.26
SEQUENT	EQ	18-Apr-2023	70.30	70.60	72.00	70.25	71.30	71.15	71.01	660882	469.26	4998	184646	27.94
SERVOTECH	BE	18-Apr-2023	52.15	53.35	54.75	52.15	54.75	54.75	54.65	194490	106.28	816	-	-
SESHAPAPER	EQ	18-Apr-2023	268.90	271.40	271.40	261.50	264.10	264.10	265.94	42836	113.92	1945	26668	62.26
SETCO	EQ	18-Apr-2023	7.25	7.15	7.35	6.90	6.95	6.95	7.06	102417	7.23	424	75743	73.96
SETF10GILT	EQ	18-Apr-2023	211.97	213.89	213.89	211.85	212.20	212.20	212.06	2428	5.15	24	2190	90.20
SETFGOLD	EQ	18-Apr-2023	53.10	53.01	53.20	52.76	53.01	53.03	53.01	335824	178.01	1863	258203	76.89
SETFNIF50	EQ	18-Apr-2023	183.24	183.98	183.98	182.52	182.84	182.88	182.78	625152	1142.63	2625	502407	80.37
SETFNIFBK	EQ	18-Apr-2023	423.33	424.99	425.62	422.10	423.03	423.41	423.67	52245	221.35	854	44909	85.96
SETFNN50	EQ	18-Apr-2023	405.33	405.33	407.69	404.10	405.95	405.96	405.92	13470	54.68	305	5793	43.01
SEYAIND	BE	18-Apr-2023	16.15	16.45	16.45	16.45	16.45	16.45	16.45	33947	5.58	66	-	-
SFL	EQ	18-Apr-2023	1036.00	1044.30	1067.20	1036.00	1060.05	1061.65	1054.24	12840	135.36	2410	5202	40.51
SGBAPR28I	GB	18-Apr-2023	5708.50	5730.00	5730.00	5700.00	5728.00	5728.00	5716.35	100	5.72	30	97	97.00
SGBAUG24	GB	18-Apr-2023	5995.10	5990.00	6039.00	5990.00	6028.99	6028.99	6002.28	85	5.10	23	81	95.29
SGBAUG27	GB	18-Apr-2023	5856.36	5900.00	5900.00	5750.00	5885.00	5885.00	5863.38	34	1.99	11	28	82.35
SGBAUG28V	GB	18-Apr-2023	5785.04	5785.04	5799.00	5773.00	5780.00	5781.77	5780.12	942	54.45	109	901	95.65
SGBAUG29V	GB	18-Apr-2023	5654.45	5611.05	5720.00	5611.05	5650.00	5650.63	5657.36	363	20.54	79	223	61.43
SGBAUG30	GB	18-Apr-2023	5765.28	5750.00	5878.99	5712.00	5730.00	5816.51	5807.90	351	20.39	105	261	74.36
SGBD29VIII	GB	18-Apr-2023	5641.78	5641.78	5656.56	5635.10	5650.00	5650.50	5649.52	805	45.48	75	747	92.80
SGBDC27VII	GB	18-Apr-2023	5636.03	5700.01	5703.01	5700.01	5703.01	5703.01	5700.15	21	1.20	2	21	100.00
SGBDE30III	GB	18-Apr-2023	5695.82	5769.99	5769.99	5645.00	5680.00	5691.78	5703.24	603	34.39	93	401	66.50
SGBDEC2512	GB	18-Apr-2023	6005.01	6005.00	6005.00	6005.00	6005.00	6005.00	6005.00	8	0.48	2	8	100.00
SGBDEC2513	GB	18-Apr-2023	5994.61	5995.00	5995.00	5950.00	5953.00	5953.00	5966.00	3	0.18	3	3	100.00
SGBDEC25XI	GB	18-Apr-2023	5980.01	5980.00	6183.00	5980.00	6183.00	6183.00	6013.83	6	0.36	2	6	100.00
SGBDEC26	GB	18-Apr-2023	5899.00	6093.00	6093.00	6093.00	6093.00	6093.00	6093.00	18	1.10	6	18	100.00
SGBFEB24	GB	18-Apr-2023	5982.00	5970.00	6000.00	5970.00	6000.00	6000.00	5992.85	449	26.91	14	449	100.00
SGBFEB28IX	GB	18-Apr-2023	5700.00	5700.00	5740.00	5700.00	5740.00	5740.00	5739.05	42	2.41	17	42	100.00
SGBFEB29XI	GB	18-Apr-2023	5645.37	5660.00	5696.75	5642.02	5650.00	5646.01	5662.31	167	9.46	62	148	88.62
SGBJ28VIII	GB	18-Apr-2023	5625.21	5700.00	5703.00	5652.00	5700.00	5700.00	5687.32	22	1.25	16	22	100.00
SGBJAN26	GB	18-Apr-2023	5985.00	5985.00	6150.00	5985.00	5985.00	5985.00	6005.63	8	0.48	3	8	100.00
SGBJAN27	GB	18-Apr-2023	5994.08	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	3	0.17	1	3	100.00
SGBJAN29IX	GB	18-Apr-2023	5655.14	5664.00	5680.00	5645.00	5665.00	5659.36	5658.89	185	10.47	43	163	88.11
SGBJAN29X	GB	18-Apr-2023	5670.00	5670.00	5700.00	5650.01	5700.00	5700.00	5668.71	75	4.25	21	63	84.00
SGBJAN30IX	GB	18-Apr-2023	5636.94	5623.00	5684.00	5623.00	5636.00	5640.66	5637.60	720	40.59	128	268	37.22
SGBJU29III	GB	18-Apr-2023	5640.14	5640.00	5684.00	5628.00	5652.55	5652.55	5651.66	125	7.06	81	91	72.80
SGBJUL28IV	GB	18-Apr-2023	5663.03	5699.99	5699.99	5661.00	5672.01	5672.01	5674.47	196	11.12	47	130	66.33
SGBJUL29IV	GB	18-Apr-2023	5625.66	5650.00	5655.00	5630.10	5655.00	5652.27	5641.66	242	13.65	67	226	93.39
SGBJUN28	GB	18-Apr-2023	5658.10	5658.00	5731.00	5653.00	5670.00	5670.00	5691.24	52	2.96	11	44	84.62
SGBJUN29II	GB	18-Apr-2023	5645.00	5645.00	5680.00	5624.05	5650.00	5655.33	5654.87	254	14.36	91	233	91.73
SGBJUN30	GB	18-Apr-2023	5715.00	5715.00	5715.00	5657.00	5689.50	5689.41	5677.73	73	4.14	30	69	94.52
SGBMAR24	GB	18-Apr-2023	6000.00	6030.00	6030.00	6024.00	6024.00	6024.00	6027.00	2	0.12	2	2	100.00
SGBMAR25	GB	18-Apr-2023	6000.00	6020.00	6020.00	6020.00	6020.00	6020.00	6020.00	2	0.12	1	2	100.00
SGBMAR28X	GB	18-Apr-2023	5662.50	5630.00	5698.00	5630.00	5695.00	5695.10	5682.23	118	6.71	16	113	95.76
SGBMAR30X	GB	18-Apr-2023	5666.93	5668.00	5699.90	5626.23	5680.00	5680.00	5662.26	80	4.53	25	57	71.25
SGBMAR31IV	GB	18-Apr-2023	5754.87	5712.00	5783.99	5712.00	5752.00	5757.49	5751.91	426	24.50	72	337	79.11
SGBMAY25	GB	18-Apr-2023	6002.00	6000.00	6026.00	6000.00	6025.00	6025.66	6010.41	39	2.34	10	39	100.00
SGBMAY26	GB	18-Apr-2023	6045.00	6045.00	6045.00	6045.00	6045.00	6045.00	6045.00	1	0.06	1	1	100.00
SGBMAY28	GB	18-Apr-2023	5686.25	5640.00	5681.99	5631.00	5679.00	5679.00	5664.99	208	11.78	75	190	91.35
SGBMAY29I	GB	18-Apr-2023	5644.97	5640.00	5664.00	5637.02	5661.99	5659.19	5646.82	2018	113.95	163	1327	65.76
SGBMR29XII	GB	18-Apr-2023	5650.00	5668.00	5668.00	5630.00	5650.00	5650.02	5647.08	588	33.20	190	384	65.31
SGBN28VIII	GB	18-Apr-2023	5766.41	5810.00	5810.00	5684.00	5789.00	5784.00	5758.36	89	5.12	33	79	88.76
SGBNOV23	GB	18-Apr-2023	6085.54	6017.15	6080.00	6011.00	6025.00	6025.00	6067.55	125	7.58	11	110	88.00
SGBNOV24	GB	18-Apr-2023	6048.54	6000.01	6018.00	5972.00	6009.00	5984.14	5996.05	440	26.38	54	410	93.18
SGBNOV25	GB	18-Apr-2023	6002.00	6003.00	6003.00	6003.00	6003.00	6003.00	6003.00	2	0.12	1	2	100.00
SGBNOV26	GB	18-Apr-2023	5965.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
SGBNV29VII	GB	18-Apr-2023	5668.99	5645.00	5678.00	5645.00	5675.99	5674.00	5671.84	322	18.26	50	307	95.34
SGBOC28VII	GB	18-Apr-2023	5719.99	5719.99	5729.98	5684.21	5729.98	5727.65	5713.11	128	7.31	31	116	90.63
SGBOCT26	GB	18-Apr-2023	6003.60	5901.00	5901.00	5900.00	5900.00	5900.16	5900.17	6	0.35	2	6	100.00
SGBOCT27VI	GB	18-Apr-2023	5744.50	5745.00	5754.99	5703.01	5754.99	5754.99	5746.76	112	6.44	13	104	92.86
SGBSEP24	GB	18-Apr-2023	5981.00	5981.00	6000.00	5981.00	5981.00	5981.00	5989.71	89	5.33	14	89	100.00
SGBSEP27	GB	18-Apr-2023	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	1	0.06	1	1	100.00
SGBSEP28VI	GB	18-Apr-2023	5746.66	5716.00	5789.00	5701.10	5701.10	5711.69	5736.90	85	4.88	30	63	74.12
SGBSEP29VI	GB	18-Apr-2023	5650.38	5651.00	5667.00	5630.00	5640.00	5652.62	5644.36	761	42.95	156	422	55.45
SGIL	EQ	18-Apr-2023	121.85	124.25	124.25	121.00	123.90	123.70	123.07	3727	4.59	110	2692	72.23
SGL	EQ	18-Apr-2023	14.35	14.30	14.90	14.15	14.50	14.60	14.58	7739	1.13	76	4470	57.76
SHAHALLOYS	EQ	18-Apr-2023	49.05	51.00	51.00	49.00	50.00	50.00	49.86	5205	2.60	213	3275	62.92
SHAILY	EQ	18-Apr-2023	1082.50	1129.95	1129.95	1000.00	1032.50	1058.40	1046.72	15557	162.84	1603	10756	69.14
SHAKTIPUMP	EQ	18-Apr-2023	439.80	438.00	441.95	432.95	436.80	435.30	436.88	17418	76.10	1381	10684	61.34
SHALBY	EQ	18-Apr-2023	146.70	146.30	147.80	144.65	146.50	145.60	145.74	61975	90.32	1927	26273	42.39
SHALPAINTS	EQ	18-Apr-2023	150.00	149.65	153.50	146.00	148.00	148.40	150.58	81194	122.26	1987	49193	60.59
SHANKARA	EQ	18-Apr-2023	624.70	627.00	638.50	622.60	632.00	634.05	629.53	20063	126.30	1700	10650	53.08
SHANTI	EQ	18-Apr-2023	15.05	15.05	15.50	15.05	15.10	15.10	15.21	6885	1.05	74	2903	42.16
SHANTIGEAR	EQ	18-Apr-2023	351.45	353.95	361.80	353.00	356.00	357.45	357.82	56045	200.54	4412	26944	48.08
SHARDACROP	EQ	18-Apr-2023	457.80	457.95	462.60	455.30	458.00	457.25	458.36	53098	243.38	3399	26241	49.42
SHARDAMOTR	EQ	18-Apr-2023	633.95	645.00	645.00	624.95	628.00	626.60	632.75	8665	54.83	1112	4861	56.10
SHAREINDIA	EQ	18-Apr-2023	1200.50	1213.95	1213.95	1196.05	1204.50	1205.30	1205.65	97848	1179.71	3174	20914	21.37
SHAREINDIA	W1	18-Apr-2023	745.75	759.00	759.00	727.50	730.00	730.00	734.99	11633	85.50	78	11508	98.93
SHARIABEES	EQ	18-Apr-2023	384.98	389.97	389.97	385.30	386.64	386.60	386.31	806	3.11	54	681	84.49
SHEMAROO	EQ	18-Apr-2023	120.95	118.40	121.35	115.80	115.80	116.55	117.93	22996	27.12	445	16220	70.53
SHERA	SM	18-Apr-2023	77.85	78.00	80.00	77.50	78.40	78.50	79.08	132000	104.39	61	88000	66.67
SHIGAN	SM	18-Apr-2023	80.00	75.05	75.05	75.05	75.05	75.05	75.05	3000	2.25	1	3000	100.00
SHILPAMED	EQ	18-Apr-2023	251.80	252.00	255.00	250.55	252.20	252.45	252.76	331520	837.94	7103	81947	24.72
SHIVALIK	EQ	18-Apr-2023	792.40	792.45	822.00	792.00	818.00	817.90	807.48	23161	187.02	1665	14634	63.18
SHIVAMAUTO	EQ	18-Apr-2023	25.90	25.95	26.05	25.10	25.10	25.20	25.37	29036	7.37	254	15694	54.05
SHIVAMILLS	EQ	18-Apr-2023	71.50	70.25	72.70	70.25	70.30	71.25	71.60	2209	1.58	112	1123	50.84
SHIVATEX	EQ	18-Apr-2023	121.05	121.05	122.90	119.45	119.45	119.70	120.61	9572	11.54	377	7076	73.92
SHK	EQ	18-Apr-2023	108.10	108.00	114.30	105.95	113.40	112.85	112.06	219162	245.59	4486	116716	53.26
SHOPERSTOP	EQ	18-Apr-2023	583.20	584.60	588.10	574.05	582.00	583.35	581.76	39157	227.80	3237	22413	57.24
SHRADHA	EQ	18-Apr-2023	39.55	38.80	43.50	38.80	43.50	43.50	43.04	60267	25.94	314	26651	44.22
SHREDIGCEM	EQ	18-Apr-2023	65.70	65.70	69.70	65.70	69.55	69.40	68.77	712454	489.96	5006	324571	45.56
SHREECEM	EQ	18-Apr-2023	25532.15	25600.00	26046.85	25215.10	25215.10	25263.65	25550.85	31230	7979.53	12169	7703	24.67
SHREEPUSHK	EQ	18-Apr-2023	163.15	164.90	166.40	161.00	162.50	162.20	163.52	15848	25.91	598	9367	59.11
SHREERAMA	EQ	18-Apr-2023	10.65	10.70	10.70	10.35	10.55	10.40	10.43	52657	5.49	121	45277	85.98
SHRENIK	EQ	18-Apr-2023	1.10	1.05	1.15	1.05	1.15	1.15	1.14	1086698	12.42	427	905538	83.33
SHREYANIND	EQ	18-Apr-2023	157.45	159.00	159.45	156.00	156.75	157.00	157.05	6029	9.47	204	4465	74.06
SHREYAS	EQ	18-Apr-2023	307.05	312.00	312.00	296.00	298.25	297.55	302.39	58065	175.58	3762	39315	67.71
SHRIPISTON	BE	18-Apr-2023	1171.50	1146.00	1148.15	1113.00	1148.15	1148.00	1131.69	258	2.92	40	-	-
SHRIRAMFIN	EQ	18-Apr-2023	1321.35	1327.25	1345.00	1319.00	1335.00	1339.20	1336.43	520458	6955.55	29202	205779	39.54
SHRIRAMFIN	YI	18-Apr-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SHRIRAMFIN	YK	18-Apr-2023	1060.60	1062.66	1064.00	1060.01	1061.00	1061.00	1062.26	461	4.90	9	461	100.00
SHRIRAMFIN	YO	18-Apr-2023	1005.00	1005.00	1005.00	995.00	1005.00	1005.00	1003.00	15	0.15	4	12	80.00
SHRIRAMFIN	YR	18-Apr-2023	1043.00	1041.36	1041.36	1040.00	1040.00	1040.00	1040.19	151	1.57	3	151	100.00
SHRIRAMFIN	YS	18-Apr-2023	1060.35	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	200	2.13	10	200	100.00
SHRIRAMFIN	YU	18-Apr-2023	1495.00	1497.50	1497.50	1492.00	1492.00	1492.00	1492.92	245	3.66	5	245	100.00
SHRIRAMFIN	YV	18-Apr-2023	1001.00	1003.00	1007.00	1002.25	1007.00	1007.00	1006.30	199	2.00	6	174	87.44
SHRIRAMFIN	YW	18-Apr-2023	1039.00	1050.00	1099.00	1050.00	1099.00	1099.00	1062.72	104	1.11	7	77	74.04
SHRIRAMFIN	YZ	18-Apr-2023	1047.00	1047.00	1050.00	1047.00	1050.00	1050.00	1047.08	1016	10.64	2	1016	100.00
SHRIRAMFIN	Z2	18-Apr-2023	1436.95	1449.90	1449.90	1449.90	1449.90	1449.90	1449.90	30	0.43	1	30	100.00
SHRIRAMFIN	Z9	18-Apr-2023	1080.00	1090.00	1090.00	1073.60	1073.60	1073.60	1089.15	386	4.20	3	386	100.00
SHRIRAMFIN	ZF	18-Apr-2023	1005.00	1005.00	1009.00	991.00	991.00	991.00	1005.80	15	0.15	4	13	86.67
SHRIRAMPPS	EQ	18-Apr-2023	64.85	65.60	66.75	64.10	65.10	65.05	65.19	425775	277.57	2726	240097	56.39
SHUBHLAXMI	SM	18-Apr-2023	49.70	49.75	52.00	49.75	52.00	51.65	50.15	158000	79.23	81	142000	89.87
SHYAMCENT	EQ	18-Apr-2023	17.65	17.65	17.95	17.50	17.75	17.65	17.72	51655	9.15	452	35102	67.95
SHYAMMETL	EQ	18-Apr-2023	292.25	292.55	296.00	292.50	294.90	295.55	294.08	64166	188.70	1800	42573	66.35
SIDDHIKA	SM	18-Apr-2023	172.80	170.00	170.00	170.00	170.00	170.00	170.00	2000	3.40	1	2000	100.00
SIEMENS	EQ	18-Apr-2023	3339.65	3352.90	3362.85	3305.20	3309.00	3315.75	3328.98	236426	7870.56	19932	147131	62.23
SIGACHI	EQ	18-Apr-2023	243.40	245.00	248.45	244.05	248.00	247.15	246.03	44945	110.58	1727	22690	50.48
SIGIND	EQ	18-Apr-2023	35.50	35.05	36.40	34.95	35.35	35.35	35.69	17030	6.08	198	5485	32.21
SIGMA	SM	18-Apr-2023	187.95	194.80	194.80	194.80	194.80	194.80	194.80	750	1.46	1	750	100.00
SIKKO	EQ	18-Apr-2023	88.35	89.30	89.30	84.00	87.35	86.40	87.72	11933	10.47	438	8836	74.05
SIL	BE	18-Apr-2023	29.20	29.30	29.70	28.55	29.00	29.10	29.13	40647	11.84	460	-	-
SILGO	EQ	18-Apr-2023	16.80	17.05	17.50	16.50	16.80	17.10	17.26	14181	2.45	88	8072	56.92
SILINV	EQ	18-Apr-2023	294.80	291.05	298.50	291.00	298.20	298.45	297.94	350	1.04	15	333	95.14
SILLYMONKS	EQ	18-Apr-2023	18.25	17.90	18.35	17.85	17.85	17.85	18.07	1025	0.19	7	575	56.10
SILVER	EQ	18-Apr-2023	77.19	76.20	76.40	75.86	76.33	76.26	76.08	263574	200.52	641	212488	80.62
SILVERBEES	EQ	18-Apr-2023	74.62	73.98	73.98	73.14	73.70	73.68	73.66	1049139	772.83	3401	667988	63.67
SILVERTUC	EQ	18-Apr-2023	345.30	346.10	346.10	338.10	344.00	343.45	340.24	7704	26.21	238	1380	17.91
SIMBHALS	EQ	18-Apr-2023	24.35	24.35	25.20	24.15	24.30	24.50	24.57	59331	14.57	333	34511	58.17
SIMPLEXINF	EQ	18-Apr-2023	37.35	37.40	38.50	37.10	37.10	37.80	37.91	41331	15.67	387	24079	58.26
SINTERCOM	EQ	18-Apr-2023	100.25	100.05	105.00	99.25	102.50	102.50	100.70	6624	6.67	43	6159	92.98
SIRCA	EQ	18-Apr-2023	606.25	611.10	612.25	603.00	608.90	605.40	605.94	36346	220.23	1942	25429	69.96
SIS	EQ	18-Apr-2023	374.25	371.15	380.00	371.15	380.00	379.40	377.15	87308	329.28	5633	40444	46.32
SITINET	EQ	18-Apr-2023	1.25	1.25	1.25	1.20	1.25	1.25	1.23	448736	5.51	290	243591	54.28
SIYSIL	EQ	18-Apr-2023	495.10	491.00	501.05	485.25	488.00	488.70	491.17	51648	253.68	3868	20847	40.36
SJS	EQ	18-Apr-2023	396.50	399.60	401.90	397.70	400.55	398.65	399.42	15230	60.83	797	10407	68.33
SJVN	EQ	18-Apr-2023	33.35	33.35	33.65	33.10	33.20	33.30	33.33	1021790	340.60	3891	527022	51.58
SKFINDIA	EQ	18-Apr-2023	4269.75	4262.75	4282.55	4158.55	4220.00	4200.70	4236.13	12350	523.16	4105	5554	44.97
SKIPPER	EQ	18-Apr-2023	102.75	103.30	104.95	101.50	102.10	102.40	103.42	91302	94.42	1823	40426	44.28
SKMEGGPROD	EQ	18-Apr-2023	142.00	142.95	145.00	138.00	140.50	140.70	142.09	87699	124.62	1279	54968	62.68
SKP	SM	18-Apr-2023	188.00	188.00	190.00	188.00	190.00	190.00	189.00	2000	3.78	2	2000	100.00
SKYGOLD	EQ	18-Apr-2023	335.65	335.30	369.85	335.30	341.95	342.90	355.39	234039	831.75	6820	40924	17.49
SMARTLINK	EQ	18-Apr-2023	151.45	151.50	153.45	149.60	149.60	150.30	151.81	4846	7.36	237	2608	53.82
SMCGLOBAL	EQ	18-Apr-2023	74.55	74.55	74.80	73.55	74.25	74.30	74.29	21403	15.90	242	15150	70.78
SMLISUZU	EQ	18-Apr-2023	929.60	929.60	952.00	902.70	909.05	907.65	922.52	48561	447.99	3988	21044	43.34
SMLT	EQ	18-Apr-2023	174.05	177.45	178.00	171.30	178.00	174.65	174.83	28873	50.48	1235	16995	58.86
SMSLIFE	EQ	18-Apr-2023	559.50	562.90	563.00	550.15	550.15	552.30	557.17	150	0.84	24	59	39.33
SMSPHARMA	EQ	18-Apr-2023	73.00	71.55	73.95	71.55	73.95	73.20	72.89	34574	25.20	558	11462	33.15
SMVD	SM	18-Apr-2023	11.00	11.55	11.55	11.55	11.55	11.55	11.55	4040	0.47	1	4040	100.00
SNOWMAN	EQ	18-Apr-2023	33.15	33.00	33.60	33.00	33.50	33.45	33.37	112569	37.56	769	65062	57.80
SOBHA	EQ	18-Apr-2023	434.75	436.00	471.00	436.00	466.35	467.10	461.65	3596888	16604.87	58340	499543	13.89
SOFTTECH	EQ	18-Apr-2023	147.50	148.10	154.40	147.50	153.00	153.05	152.65	3628	5.54	181	2368	65.27
SOLARA	EQ	18-Apr-2023	367.25	370.20	383.65	366.90	375.65	375.05	377.45	113099	426.89	12096	26528	23.46
SOLARINDS	EQ	18-Apr-2023	3853.95	3853.00	3883.20	3845.00	3865.00	3861.15	3863.93	18487	714.33	5387	9268	50.13
SOLEX	SM	18-Apr-2023	395.50	410.00	410.00	398.00	404.00	404.00	403.57	2800	11.30	7	2800	100.00
SOMANYCERA	EQ	18-Apr-2023	520.70	524.80	528.65	510.00	514.50	514.55	519.94	49065	255.11	2781	31402	64.00
SOMATEX	BE	18-Apr-2023	27.30	25.95	25.95	25.95	25.95	25.95	25.95	18944	4.92	82	-	-
SOMICONVEY	EQ	18-Apr-2023	46.20	46.90	47.70	45.35	46.55	46.60	46.67	9555	4.46	183	7528	78.79
SONACOMS	EQ	18-Apr-2023	459.20	461.15	470.90	458.40	467.00	468.10	468.08	3283950	15371.66	82264	2282926	69.52
SONAMCLOCK	EQ	18-Apr-2023	39.50	39.90	40.00	39.10	40.00	39.80	39.59	22972	9.09	158	1600	6.97
SONATSOFTW	EQ	18-Apr-2023	799.80	806.00	823.00	788.95	798.20	798.45	808.40	828395	6696.72	29270	159263	19.23
SONUINFRA	SM	18-Apr-2023	49.85	48.55	49.90	48.55	49.85	49.85	49.33	12000	5.92	4	12000	100.00
SOTAC	ST	18-Apr-2023	114.75	117.00	117.10	113.50	113.50	113.80	115.28	34800	40.12	26	34800	100.00
SOTL	EQ	18-Apr-2023	275.70	276.00	290.00	274.90	284.45	285.20	283.73	95009	269.57	3480	44031	46.34
SOUTHBANK	EQ	18-Apr-2023	15.85	16.00	16.10	15.40	15.50	15.45	15.68	29066173	4558.47	18141	10060551	34.61
SOUTHWEST	EQ	18-Apr-2023	135.65	135.10	140.00	135.10	140.00	139.25	138.37	21831	30.21	196	7593	34.78
SPAL	EQ	18-Apr-2023	328.60	331.00	352.40	327.05	345.00	347.10	340.34	32632	111.06	2222	17395	53.31
SPANDANA	EQ	18-Apr-2023	564.55	570.00	578.25	560.25	573.65	573.85	570.07	33750	192.40	2242	23201	68.74
SPARC	EQ	18-Apr-2023	187.70	188.70	197.95	185.60	194.00	194.45	193.70	1827188	3539.31	21943	304615	16.67
SPCENET	EQ	18-Apr-2023	18.25	18.65	18.65	17.45	17.55	17.50	17.73	237648	42.14	349	183207	77.09
SPECIALITY	EQ	18-Apr-2023	216.95	218.90	220.80	208.80	212.00	211.80	214.14	68940	147.63	2781	38084	55.24
SPECTRUM	SM	18-Apr-2023	429.45	434.00	434.00	434.00	434.00	434.00	434.00	1000	4.34	1	1000	100.00
SPENCERS	EQ	18-Apr-2023	57.20	57.00	59.85	57.00	58.70	58.65	58.99	178873	105.51	1701	88739	49.61
SPENTEX	BZ	18-Apr-2023	1.25	1.30	1.30	1.20	1.25	1.25	1.24	14172	0.18	31	-	-
SPIC	EQ	18-Apr-2023	64.70	64.95	65.35	63.15	63.80	63.70	64.09	616892	395.35	3331	277949	45.06
SPICEJET	EQ	18-Apr-2023	32.10	32.45	32.65	32.05	32.20	32.20	32.26	911829	294.14	3515	387279	42.47
SPLIL	EQ	18-Apr-2023	62.35	62.50	68.40	61.80	65.30	65.40	65.30	166467	108.70	1514	72951	43.82
SPLPETRO	EQ	18-Apr-2023	370.10	372.00	377.00	369.65	374.55	374.25	373.43	48878	182.52	3213	36780	75.25
SPMLINFRA	EQ	18-Apr-2023	24.70	25.70	25.90	24.20	25.90	25.90	25.61	129056	33.05	527	72790	56.40
SPORTKING	EQ	18-Apr-2023	655.80	655.80	659.95	648.00	652.75	650.70	653.75	9899	64.71	931	6296	63.60
SREEL	EQ	18-Apr-2023	176.20	178.90	179.45	176.00	177.80	177.35	177.06	4266	7.55	174	3499	82.02
SREIBNPNCD	NU	18-Apr-2023	127.72	135.00	135.00	135.00	135.00	135.00	135.00	51	0.07	2	51	100.00
SREIBNPNCD	NV	18-Apr-2023	140.10	123.00	123.00	122.01	122.01	122.01	122.22	95	0.12	2	95	100.00
SREIBNPNCD	NW	18-Apr-2023	149.00	125.00	125.05	120.00	125.00	125.00	123.42	310	0.38	9	310	100.00
SREIBNPNCD	YA	18-Apr-2023	121.00	145.00	145.20	145.00	145.20	145.20	145.19	110	0.16	5	100	90.91
SREIBNPNCD	YB	18-Apr-2023	125.00	125.00	125.00	125.00	125.00	125.00	125.00	193	0.24	2	193	100.00
SRF	EQ	18-Apr-2023	2461.65	2469.40	2486.90	2452.05	2481.50	2483.50	2474.47	573989	14203.19	32036	394862	68.79
SRHHYPOLTD	EQ	18-Apr-2023	524.45	531.25	533.70	506.00	510.00	509.00	518.01	37929	196.48	3447	16061	42.34
SRIVASAVI	SM	18-Apr-2023	75.15	75.50	78.25	74.30	77.55	77.65	76.68	156000	119.62	47	120000	76.92
SRPL	EQ	18-Apr-2023	49.20	51.95	51.95	48.55	49.50	49.35	49.11	70943	34.84	543	55616	78.40
SSINFRA	ST	18-Apr-2023	7.60	7.30	7.30	7.30	7.30	7.30	7.30	30000	2.19	1	30000	100.00
SSWL	EQ	18-Apr-2023	157.95	158.10	159.05	155.05	156.90	156.20	156.68	42988	67.35	1431	27829	64.74
STAR	EQ	18-Apr-2023	309.15	311.65	317.70	306.00	315.50	316.25	312.76	256809	803.20	7965	81075	31.57
STARCEMENT	EQ	18-Apr-2023	115.10	115.20	115.95	112.00	112.35	112.70	113.74	124421	141.52	2472	71380	57.37
STARHEALTH	EQ	18-Apr-2023	596.05	597.10	606.10	590.25	591.60	595.40	600.03	242568	1455.47	10733	133556	55.06
STARPAPER	EQ	18-Apr-2023	161.30	162.90	164.80	160.60	163.10	163.45	162.88	20476	33.35	692	12354	60.33
STARTECK	EQ	18-Apr-2023	112.10	113.50	116.50	111.20	116.50	112.10	112.25	37	0.04	26	14	37.84
STCINDIA	EQ	18-Apr-2023	73.35	73.50	75.50	73.50	74.90	74.30	74.47	21702	16.16	315	12792	58.94
STEELCAS	EQ	18-Apr-2023	479.65	476.10	482.75	474.85	477.45	476.20	477.77	4337	20.72	351	2785	64.21
STEELCITY	EQ	18-Apr-2023	62.25	62.40	63.35	62.35	62.95	63.20	62.98	8373	5.27	131	6504	77.68
STEELXIND	EQ	18-Apr-2023	16.00	16.20	16.50	15.80	16.15	16.05	16.00	2657581	425.34	1487	2023615	76.14
STEL	EQ	18-Apr-2023	142.05	143.45	145.95	142.05	143.90	144.75	143.72	6424	9.23	210	4974	77.43
STERTOOLS	EQ	18-Apr-2023	429.20	432.00	438.45	411.55	417.90	416.55	425.89	101519	432.36	5841	43573	42.92
STLTECH	EQ	18-Apr-2023	160.85	161.00	161.25	158.00	159.15	159.10	159.39	390860	622.99	11934	196052	50.16
STOVEKRAFT	EQ	18-Apr-2023	383.35	385.00	396.70	381.55	383.00	383.15	386.90	424860	1643.80	12169	223758	52.67
STYLAMIND	EQ	18-Apr-2023	1052.25	1067.95	1115.00	1054.10	1109.40	1107.70	1084.06	27107	293.86	2927	16155	59.60
STYRENIX	EQ	18-Apr-2023	802.25	807.95	809.90	795.05	804.00	802.05	801.86	17774	142.52	2114	8701	48.95
SUBEXLTD	EQ	18-Apr-2023	31.70	31.80	32.30	31.30	32.20	32.10	31.78	1493561	474.64	4328	795813	53.28
SUBROS	EQ	18-Apr-2023	304.80	309.00	311.95	306.55	310.00	309.35	308.98	51371	158.73	2269	24227	47.16
SUDARSCHEM	EQ	18-Apr-2023	423.25	425.00	429.00	420.10	421.10	420.45	423.12	59654	252.41	3309	26897	45.09
SUKHJITS	EQ	18-Apr-2023	395.05	400.00	405.05	394.90	398.30	398.85	398.80	7298	29.10	620	2228	30.53
SULA	EQ	18-Apr-2023	382.30	382.95	385.35	371.50	373.90	374.90	378.94	338892	1284.20	9469	117314	34.62
SUMEETINDS	BE	18-Apr-2023	3.00	3.00	3.15	3.00	3.15	3.15	3.14	102088	3.20	147	-	-
SUMICHEM	EQ	18-Apr-2023	423.40	425.00	429.00	423.50	427.55	426.40	426.25	96482	411.25	3827	41493	43.01
SUMIT	BE	18-Apr-2023	32.80	32.10	33.95	31.70	33.90	32.55	32.35	28909	9.35	84	-	-
SUMMITSEC	EQ	18-Apr-2023	601.30	600.00	611.95	600.00	604.95	605.25	606.24	3129	18.97	210	2324	74.27
SUNCLAYLTD	EQ	18-Apr-2023	3872.00	3900.00	3948.00	3852.00	3920.00	3923.60	3909.14	7535	294.55	2091	5661	75.13
SUNDARAM	EQ	18-Apr-2023	2.45	2.45	2.50	2.35	2.40	2.45	2.41	244412	5.89	342	103913	42.52
SUNDARMFIN	EQ	18-Apr-2023	2316.40	2334.95	2338.95	2288.15	2298.50	2294.10	2314.74	13108	303.42	2425	7442	56.77
SUNDARMHLD	EQ	18-Apr-2023	81.65	81.65	85.40	81.40	85.00	84.10	83.40	93807	78.24	662	65538	69.86
SUNDRMBRAK	EQ	18-Apr-2023	337.15	337.10	345.95	332.25	332.25	335.20	339.25	2843	9.64	359	1587	55.82
SUNDRMFAST	EQ	18-Apr-2023	1016.30	1021.60	1070.00	1018.05	1059.50	1058.90	1052.42	529944	5577.25	24336	268868	50.74
SUNFLAG	EQ	18-Apr-2023	154.25	155.00	157.30	150.25	150.45	151.55	153.65	566446	870.35	6542	249534	44.05
SUNPHARMA	EQ	18-Apr-2023	998.70	999.00	1006.25	988.30	1006.00	1004.80	996.83	1217390	12135.31	46398	548587	45.06
SUNTECK	EQ	18-Apr-2023	297.05	297.65	299.75	295.30	297.90	297.85	297.47	149568	444.92	10129	72457	48.44
SUNTV	EQ	18-Apr-2023	422.55	424.00	428.40	421.00	424.90	424.10	424.84	704981	2995.07	11817	126896	18.00
SUPERHOUSE	EQ	18-Apr-2023	235.95	236.00	240.55	231.00	233.00	232.90	233.65	17857	41.72	521	12878	72.12
SUPERSPIN	EQ	18-Apr-2023	7.25	7.40	7.45	6.85	7.20	6.95	7.01	47866	3.36	198	34816	72.74
SUPRAJIT	EQ	18-Apr-2023	354.30	355.35	360.35	354.40	357.00	356.75	357.50	42332	151.34	3644	22765	53.78
SUPREMEENG	EQ	18-Apr-2023	1.05	1.05	1.05	1.00	1.00	1.00	1.03	726169	7.45	312	584267	80.46
SUPREMEIND	EQ	18-Apr-2023	2656.35	2640.45	2681.90	2581.00	2630.00	2624.90	2617.02	99247	2597.31	21454	51395	51.78
SUPREMEINF	EQ	18-Apr-2023	25.95	26.40	27.20	26.05	27.00	27.15	26.80	30181	8.09	246	21938	72.69
SUPRIYA	EQ	18-Apr-2023	215.40	215.10	234.00	214.35	229.50	228.80	225.84	778191	1757.45	21531	202992	26.09
SURANASOL	EQ	18-Apr-2023	19.50	19.65	19.65	19.00	19.25	19.10	19.25	35978	6.93	551	19050	52.95
SURANAT&P	EQ	18-Apr-2023	9.10	9.10	9.35	9.05	9.10	9.15	9.21	57787	5.32	195	35155	60.84
SURANI	SM	18-Apr-2023	79.10	83.05	83.05	83.05	83.05	83.05	83.05	32000	26.58	7	32000	100.00
SURYALAXMI	EQ	18-Apr-2023	50.95	51.00	51.65	50.25	50.25	50.35	50.65	2535	1.28	124	1698	66.98
SURYAROSNI	EQ	18-Apr-2023	746.35	750.00	760.25	745.00	750.00	749.50	751.46	161122	1210.77	7654	53116	32.97
SURYODAY	EQ	18-Apr-2023	99.70	99.70	103.30	99.70	101.65	101.95	101.72	470090	478.16	4596	244657	52.04
SUTLEJTEX	EQ	18-Apr-2023	46.50	46.85	47.20	46.00	46.00	46.05	46.44	57726	26.81	1127	40602	70.34
SUULD	EQ	18-Apr-2023	13.65	13.00	13.50	13.00	13.20	13.10	13.14	595348	78.21	1304	335772	56.40
SUVEN	EQ	18-Apr-2023	55.95	56.00	58.20	55.50	57.20	57.25	56.66	187872	106.45	2085	68603	36.52
SUVENPHAR	EQ	18-Apr-2023	465.00	467.00	467.00	464.10	465.00	465.05	465.00	932136	4334.41	7631	873917	93.75
SUVIDHAA	EQ	18-Apr-2023	4.30	4.30	4.35	4.10	4.10	4.10	4.20	277029	11.62	345	196438	70.91
SUZLON	EQ	18-Apr-2023	8.15	8.15	8.20	8.00	8.05	8.05	8.09	39250925	3173.63	14922	16357328	41.67
SVPGLOB	EQ	18-Apr-2023	8.55	8.25	8.95	8.20	8.95	8.95	8.58	2346150	201.41	1636	905219	38.58
SWANENERGY	EQ	18-Apr-2023	223.15	223.10	224.25	214.40	217.20	217.75	219.91	243299	535.03	5680	80362	33.03
SWARAJ	SM	18-Apr-2023	59.70	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
SWARAJENG	EQ	18-Apr-2023	1548.70	1551.00	1561.10	1545.10	1546.00	1548.25	1550.78	5180	80.33	818	3842	74.17
SWASTIK	SM	18-Apr-2023	79.20	79.85	80.00	78.55	78.55	78.55	79.58	4800	3.82	4	3600	75.00
SWELECTES	EQ	18-Apr-2023	326.70	330.45	330.45	324.05	324.25	324.55	326.20	9963	32.50	513	7854	78.83
SWSOLAR	EQ	18-Apr-2023	297.80	299.00	305.90	295.65	303.00	303.80	302.59	576513	1744.45	11272	225956	39.19
SYMPHONY	EQ	18-Apr-2023	999.45	1009.70	1010.00	992.10	993.05	997.40	1000.02	28176	281.77	3160	11992	42.56
SYNCOMF	EQ	18-Apr-2023	6.20	6.20	6.35	6.05	6.25	6.15	6.20	840595	52.09	1861	425972	50.68
SYNGENE	EQ	18-Apr-2023	611.60	610.05	622.00	605.90	619.50	617.85	615.87	481929	2968.05	27386	239456	49.69
SYRMA	EQ	18-Apr-2023	292.55	289.00	297.65	289.00	292.60	294.30	295.01	292271	862.22	7397	131263	44.91
SYSTANGO	SM	18-Apr-2023	179.80	183.00	184.25	166.00	166.00	168.80	175.64	88000	154.57	50	68800	78.18
TAINWALCHM	EQ	18-Apr-2023	107.80	110.40	113.80	109.85	111.85	111.90	112.16	7645	8.57	162	5725	74.89
TAJGVK	EQ	18-Apr-2023	212.55	212.05	215.05	210.00	211.70	212.00	212.83	65171	138.70	2235	31899	48.95
TAKE	EQ	18-Apr-2023	16.00	16.00	16.25	14.85	15.65	15.70	15.75	213057	33.55	1022	124098	58.25
TALBROAUTO	EQ	18-Apr-2023	444.95	446.95	454.00	442.00	453.85	447.40	446.93	26592	118.85	1633	16127	60.65
TANLA	EQ	18-Apr-2023	666.80	666.75	666.80	640.00	653.00	654.20	649.07	754757	4898.92	23785	184449	24.44
TANTIACONS	BZ	18-Apr-2023	9.65	9.55	10.00	9.55	9.95	9.95	9.72	5199	0.51	16	-	-
TAPIFRUIT	SM	18-Apr-2023	149.30	156.75	156.75	156.75	156.75	156.75	156.75	6000	9.41	4	6000	100.00
TARACHAND	SM	18-Apr-2023	89.40	91.50	92.90	90.00	91.00	91.00	91.11	30000	27.33	15	20000	66.67
TARC	EQ	18-Apr-2023	48.15	48.25	49.70	47.60	48.00	47.95	48.74	1294232	630.82	3928	887658	68.59
TARMAT	EQ	18-Apr-2023	74.70	76.30	80.40	75.20	80.00	79.30	78.41	121830	95.53	1271	67437	55.35
TARSONS	EQ	18-Apr-2023	548.15	552.15	563.70	547.75	549.95	549.75	553.27	46976	259.90	6965	25690	54.69
TASTYBITE	EQ	18-Apr-2023	9100.85	9100.00	9305.35	8903.00	9006.00	9031.50	9093.80	2230	202.79	1146	330	14.80
TATACAPHSG	N4	18-Apr-2023	1005.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.06	50	0.50	3	50	100.00
TATACAPHSG	N6	18-Apr-2023	1018.00	1018.00	1021.99	1016.20	1019.79	1019.79	1018.18	487	4.96	13	425	87.27
TATACAPHSG	N8	18-Apr-2023	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	15	0.15	2	15	100.00
TATACAPHSG	NA	18-Apr-2023	1036.00	1136.51	1136.51	1030.02	1030.40	1030.40	1033.31	554	5.72	21	554	100.00
TATACAPHSG	NB	18-Apr-2023	1054.75	1058.90	1058.90	1058.89	1058.89	1058.89	1058.90	74	0.78	2	37	50.00
TATACHEM	EQ	18-Apr-2023	990.85	980.00	980.00	926.05	932.80	932.10	936.91	6210562	58187.18	165520	2610694	42.04
TATACOFFEE	EQ	18-Apr-2023	206.80	209.90	213.00	207.10	207.50	207.75	209.28	1016633	2127.58	10866	429266	42.22
TATACOMM	EQ	18-Apr-2023	1244.25	1244.25	1244.60	1178.00	1212.55	1212.70	1205.07	1003086	12087.87	43819	166234	16.57
TATACONSUM	EQ	18-Apr-2023	713.20	716.20	719.90	706.70	707.45	707.05	710.59	1323608	9405.48	44731	976980	73.81
TATAELXSI	EQ	18-Apr-2023	6289.75	6298.75	6396.00	6295.00	6368.00	6367.30	6364.27	100611	6403.16	18493	39735	39.49
TATAINVEST	EQ	18-Apr-2023	2085.45	2122.00	2122.00	2072.00	2085.00	2082.40	2092.30	57130	1195.33	6574	13501	23.63
TATAMETALI	EQ	18-Apr-2023	774.80	770.10	778.00	767.20	773.00	774.35	772.36	13899	107.35	1134	5068	36.46
TATAMOTORS	EQ	18-Apr-2023	472.15	475.00	483.35	468.10	472.40	473.00	475.72	16140056	76782.28	179632	5053780	31.31
TATAMTRDVR	EQ	18-Apr-2023	239.45	240.10	244.50	238.10	241.55	241.85	241.53	3195548	7718.35	30271	1954798	61.17
TATAPOWER	EQ	18-Apr-2023	196.95	197.50	198.20	196.15	197.00	197.25	197.15	4249222	8377.18	48672	1777648	41.83
TATASTEEL	EQ	18-Apr-2023	107.15	107.20	107.90	106.85	107.55	107.60	107.33	25476339	27344.58	81880	12464201	48.92
TATASTLLP	EQ	18-Apr-2023	666.75	653.20	665.00	652.10	654.90	654.40	655.83	22132	145.15	1648	7252	32.77
TATVA	EQ	18-Apr-2023	1640.60	1660.95	1690.55	1648.05	1650.00	1664.00	1673.78	46919	785.32	8010	33267	70.90
TBZ	EQ	18-Apr-2023	67.30	68.25	68.25	67.05	67.60	67.35	67.56	14527	9.81	396	7285	50.15
TCFSL	ND	18-Apr-2023	1051.92	1054.00	1054.00	1049.00	1049.31	1049.31	1050.60	288	3.03	13	198	68.75
TCFSL	NF	18-Apr-2023	1094.80	1094.80	1094.80	1093.05	1093.05	1093.07	1093.52	137	1.50	7	137	100.00
TCFSL	NJ	18-Apr-2023	1057.45	1057.99	1057.99	1057.99	1057.99	1057.99	1057.99	125	1.32	1	125	100.00
TCFSL	NL	18-Apr-2023	1087.54	1088.00	1088.00	1082.00	1082.00	1082.00	1087.40	186	2.02	8	154	82.80
TCI	EQ	18-Apr-2023	605.85	611.00	615.05	605.00	608.40	607.40	609.21	25350	154.44	2798	9213	36.34
TCIEXP	EQ	18-Apr-2023	1549.80	1562.20	1568.90	1502.20	1519.50	1522.80	1529.44	12376	189.28	3225	6923	55.94
TCNSBRANDS	EQ	18-Apr-2023	459.20	463.00	463.20	458.00	460.00	459.05	460.18	15479	71.23	1025	8754	56.55
TCPLPACK	EQ	18-Apr-2023	1441.60	1444.95	1519.95	1425.00	1512.10	1509.05	1471.84	11473	168.86	2432	5781	50.39
TCS	EQ	18-Apr-2023	3139.50	3154.95	3156.85	3110.60	3130.60	3130.75	3127.60	2617302	81858.67	132615	1835935	70.15
TDPOWERSYS	EQ	18-Apr-2023	157.90	158.50	161.20	155.90	156.45	156.35	157.76	171567	270.67	3938	86433	50.38
TEAMLEASE	EQ	18-Apr-2023	2180.95	2192.40	2192.40	2159.00	2165.00	2164.95	2168.38	5880	127.50	2227	3728	63.40
TECH	EQ	18-Apr-2023	27.63	28.20	28.20	27.30	27.71	27.69	27.48	48699	13.38	610	24142	49.57
TECHIN	EQ	18-Apr-2023	10.20	10.20	10.20	9.80	9.80	9.90	10.09	7709	0.78	62	7622	98.87
TECHM	EQ	18-Apr-2023	1029.95	1034.80	1037.75	1011.00	1025.00	1025.20	1020.88	2735592	27927.00	72915	1090160	39.85
TECHNOE	EQ	18-Apr-2023	340.40	342.75	364.40	342.70	360.00	359.50	351.88	305810	1076.10	16324	172163	56.30
TEGA	EQ	18-Apr-2023	689.25	697.80	697.80	672.80	680.00	679.65	683.23	52057	355.67	3525	28047	53.88
TEJASNET	EQ	18-Apr-2023	647.95	650.50	659.05	633.00	637.80	637.05	646.55	506070	3271.98	13305	180649	35.70
TEMBO	EQ	18-Apr-2023	190.25	193.00	193.00	188.80	190.00	190.10	190.21	20131	38.29	346	15475	76.87
TERASOFT	EQ	18-Apr-2023	35.65	36.95	37.00	35.65	36.95	36.75	36.71	16827	6.18	249	8360	49.68
TEXINFRA	EQ	18-Apr-2023	53.50	53.50	55.00	53.50	54.80	54.50	54.39	34702	18.88	215	26842	77.35
TEXMOPIPES	EQ	18-Apr-2023	48.90	48.50	49.60	48.50	49.10	49.10	49.10	28416	13.95	409	16369	57.60
TEXRAIL	EQ	18-Apr-2023	45.90	46.20	47.80	46.05	46.30	46.40	47.03	1925690	905.67	6715	842267	43.74
TFCILTD	EQ	18-Apr-2023	73.50	74.00	75.40	73.10	73.95	73.70	74.38	265088	197.17	1989	117782	44.43
TFL	EQ	18-Apr-2023	9.50	9.30	10.80	9.30	9.65	9.80	10.06	28323	2.85	260	16444	58.06
TGBHOTELS	EQ	18-Apr-2023	9.05	9.20	9.20	8.80	9.10	9.05	9.02	9709	0.88	81	5357	55.18
THANGAMAYL	EQ	18-Apr-2023	1028.15	1028.15	1045.00	1022.05	1041.05	1033.35	1032.12	3331	34.38	302	2269	68.12
THEINVEST	EQ	18-Apr-2023	72.60	72.60	73.60	72.50	72.50	72.65	72.63	511	0.37	10	181	35.42
THEJO	SM	18-Apr-2023	1484.80	1445.15	1480.00	1445.15	1478.00	1478.00	1470.76	600	8.82	4	450	75.00
THEMISMED	EQ	18-Apr-2023	1327.15	1338.90	1399.75	1320.00	1389.90	1382.45	1377.62	47363	652.48	2964	36662	77.41
THERMAX	EQ	18-Apr-2023	2269.15	2277.00	2283.55	2253.05	2268.00	2267.95	2266.86	11148	252.71	2004	5832	52.31
THOMASCOOK	EQ	18-Apr-2023	65.15	65.70	66.25	64.20	65.45	65.85	65.06	432175	281.19	2833	271656	62.86
THYROCARE	EQ	18-Apr-2023	489.40	490.90	498.00	490.90	495.00	494.65	495.16	161591	800.13	6384	103708	64.18
TI	EQ	18-Apr-2023	115.85	115.65	116.90	114.00	114.40	114.60	115.59	124000	143.34	1936	78786	63.54
TIDEWATER	EQ	18-Apr-2023	856.60	857.10	872.35	855.50	857.00	856.95	862.96	14307	123.46	1445	7911	55.29
TIIL	EQ	18-Apr-2023	1574.75	1560.40	1574.65	1490.50	1535.00	1514.60	1538.37	29052	446.93	4562	10772	37.08
TIINDIA	EQ	18-Apr-2023	2707.50	2699.05	2750.00	2691.35	2701.00	2700.55	2715.73	106772	2899.64	15022	58637	54.92
TIJARIA	EQ	18-Apr-2023	5.40	5.65	5.65	5.15	5.45	5.40	5.29	33431	1.77	77	18250	54.59
TIL	BZ	18-Apr-2023	135.10	138.90	138.90	129.15	130.00	130.00	130.21	3893	5.07	81	-	-
TIMESCAN	SM	18-Apr-2023	117.00	114.00	114.25	111.15	113.00	113.00	112.80	14000	15.79	7	10000	71.43
TIMESGTY	EQ	18-Apr-2023	55.85	55.15	57.20	54.30	56.85	56.65	56.38	5917	3.34	111	3372	56.99
TIMETECHNO	EQ	18-Apr-2023	85.35	86.05	86.05	83.80	84.55	84.40	84.57	867183	733.37	6453	443865	51.18
TIMKEN	EQ	18-Apr-2023	2910.05	2909.00	3048.00	2900.00	2992.50	3020.70	3011.15	109242	3289.44	14284	51389	47.04
TINPLATE	EQ	18-Apr-2023	322.60	323.60	325.35	320.10	323.00	323.05	322.71	90013	290.48	2474	45091	50.09
TIPSFILMS	EQ	18-Apr-2023	420.80	426.15	428.90	415.10	417.95	417.60	418.17	2110	8.82	219	1608	76.21
TIPSINDLTD	EQ	18-Apr-2023	1655.40	1659.00	1690.00	1641.30	1660.00	1667.60	1669.02	14736	245.95	1676	8279	56.18
TIRUMALCHM	EQ	18-Apr-2023	182.15	183.10	196.75	182.40	194.00	193.75	191.13	859719	1643.14	12962	337906	39.30
TIRUPATI	SM	18-Apr-2023	170.45	178.95	178.95	178.95	178.95	178.95	178.95	327000	585.17	15	327000	100.00
TIRUPATIFL	EQ	18-Apr-2023	10.35	10.10	10.95	9.50	10.90	10.00	10.07	1398785	140.84	1105	623636	44.58
TITAN	EQ	18-Apr-2023	2605.60	2603.05	2607.65	2560.10	2575.00	2577.70	2576.83	674756	17387.31	52711	357984	53.05
TMB	EQ	18-Apr-2023	404.20	407.00	410.00	404.30	409.75	409.35	408.10	49366	201.46	3012	32389	65.61
TNIDETF	EQ	18-Apr-2023	51.59	53.16	53.16	51.41	51.72	51.71	51.86	44042	22.84	279	36887	83.75
TNPETRO	EQ	18-Apr-2023	76.85	77.45	78.80	76.10	77.75	77.20	77.74	123482	96.00	1878	57881	46.87
TNPL	EQ	18-Apr-2023	248.35	249.95	249.95	244.10	245.00	244.70	246.12	128750	316.87	3539	69187	53.74
TNTELE	BE	18-Apr-2023	6.35	6.65	6.65	6.05	6.10	6.10	6.13	2603	0.16	47	-	-
TOKYOPLAST	EQ	18-Apr-2023	94.55	94.55	95.95	93.00	93.55	94.05	94.26	5339	5.03	110	3782	70.84
TORNTPHARM	EQ	18-Apr-2023	1585.85	1589.90	1614.55	1577.75	1591.30	1594.70	1601.05	446455	7147.98	25877	314203	70.38
TORNTPOWER	EQ	18-Apr-2023	519.95	523.65	532.90	522.25	532.00	531.30	528.06	265988	1404.58	8675	110466	41.53
TOTAL	EQ	18-Apr-2023	131.75	131.80	158.10	131.70	143.65	145.15	149.95	254342	381.38	4546	83007	32.64
TOUCHWOOD	EQ	18-Apr-2023	193.30	198.00	198.00	174.00	174.00	174.95	181.63	21535	39.11	905	14225	66.06
TPLPLASTEH	EQ	18-Apr-2023	30.20	30.80	30.90	29.20	30.10	29.95	30.19	41645	12.57	373	28545	68.54
TRACXN	EQ	18-Apr-2023	69.85	69.90	70.35	68.50	68.85	68.95	69.41	256540	178.06	2994	105934	41.29
TREEHOUSE	EQ	18-Apr-2023	16.20	16.35	16.80	16.05	16.25	16.30	16.57	15804	2.62	94	13542	85.69
TREJHARA	EQ	18-Apr-2023	55.40	56.05	66.45	55.50	63.60	64.50	64.76	490867	317.90	5233	176967	36.05
TRENT	EQ	18-Apr-2023	1363.30	1363.30	1373.40	1353.00	1355.50	1361.10	1366.44	502824	6870.77	16340	340165	67.65
TRF	EQ	18-Apr-2023	165.30	165.30	167.60	164.10	165.25	165.35	165.39	84230	139.31	861	34444	40.89
TRIDENT	EQ	18-Apr-2023	31.00	31.15	31.75	31.00	31.45	31.40	31.30	7930003	2482.30	20613	2302299	29.03
TRIGYN	EQ	18-Apr-2023	92.50	93.65	95.80	92.10	93.70	92.75	93.43	68806	64.29	1259	35913	52.19
TRIL	EQ	18-Apr-2023	63.90	64.30	65.30	63.90	64.85	64.60	64.60	428898	277.07	3277	155883	36.35
TRITURBINE	EQ	18-Apr-2023	334.55	336.00	337.40	330.90	333.50	334.00	333.87	652884	2179.78	27703	276655	42.37
TRIVENI	EQ	18-Apr-2023	272.35	274.30	280.45	272.05	275.40	275.80	277.13	451498	1251.23	10631	194391	43.05
TRU	EQ	18-Apr-2023	56.65	56.45	56.45	54.80	55.20	55.75	55.49	171596	95.22	818	95241	55.50
TTKHLTCARE	EQ	18-Apr-2023	1296.00	1324.00	1325.00	1290.10	1303.00	1299.25	1306.68	35215	460.15	3415	17481	49.64
TTKPRESTIG	EQ	18-Apr-2023	715.15	718.90	719.00	708.60	709.00	710.60	712.60	23975	170.85	3163	13855	57.79
TTL	EQ	18-Apr-2023	79.35	79.30	79.85	77.60	78.90	78.55	78.64	8261	6.50	383	2617	31.68
TTML	EQ	18-Apr-2023	62.50	62.90	64.50	62.15	62.40	62.35	62.98	2004210	1262.17	10454	704393	35.15
TV18BRDCST	EQ	18-Apr-2023	30.70	29.90	30.05	29.30	29.55	29.60	29.60	9265938	2742.76	15860	4091298	44.15
TVSELECT	EQ	18-Apr-2023	394.85	393.00	404.30	382.25	385.50	385.60	393.77	1019372	4013.99	27091	180813	17.74
TVSMOTOR	EQ	18-Apr-2023	1169.65	1172.65	1172.80	1142.25	1144.70	1144.95	1157.12	1071740	12401.29	34695	526525	49.13
TVSSRICHAK	EQ	18-Apr-2023	2772.55	2782.50	2850.00	2761.95	2835.00	2820.05	2811.72	9273	260.73	1783	2550	27.50
TVTODAY	EQ	18-Apr-2023	194.05	194.00	200.10	189.10	192.35	192.25	193.99	106247	206.11	2543	45299	42.64
TWL	EQ	18-Apr-2023	288.85	290.45	302.85	288.60	294.00	295.35	295.78	1671182	4943.10	21960	728042	43.56
UBL	EQ	18-Apr-2023	1411.75	1416.00	1416.00	1396.05	1398.90	1400.25	1402.41	217183	3045.79	15462	67470	31.07
UCALFUEL	EQ	18-Apr-2023	116.35	116.35	119.25	116.35	118.55	118.00	118.01	11323	13.36	302	7542	66.61
UCOBANK	EQ	18-Apr-2023	27.50	27.70	27.70	26.80	27.25	27.35	27.27	28591600	7795.70	40780	5825652	20.38
UDAICEMENT	EQ	18-Apr-2023	28.10	28.80	29.20	28.30	28.70	28.55	28.71	145305	41.71	758	79990	55.05
UFLEX	EQ	18-Apr-2023	386.80	384.00	396.95	384.00	396.25	394.90	392.30	285233	1118.97	8753	93484	32.77
UFO	EQ	18-Apr-2023	68.40	69.35	70.50	68.95	69.75	69.90	69.56	36841	25.63	408	21817	59.22
UGARSUGAR	EQ	18-Apr-2023	102.35	103.45	105.60	102.75	103.25	103.05	103.93	836763	869.62	6454	376804	45.03
UGROCAP	EQ	18-Apr-2023	159.10	160.00	183.70	159.95	174.00	172.40	175.46	1764206	3095.43	23103	555261	31.47
UGROCAP	N4	18-Apr-2023	1004.50	1004.50	1004.50	1000.01	1000.01	1000.01	1003.15	50	0.50	3	50	100.00
UGROCAP	N6	18-Apr-2023	996.00	1004.00	1004.00	997.00	997.00	997.00	998.17	60	0.60	2	60	100.00
UGROCAP	N7	18-Apr-2023	1000.00	1000.20	1000.20	1000.10	1000.10	1000.10	1000.11	10	0.10	2	10	100.00
UJAAS	BE	18-Apr-2023	2.15	2.20	2.20	2.10	2.20	2.10	2.15	185285	3.99	264	-	-
UJJIVAN	EQ	18-Apr-2023	255.55	255.05	260.85	255.00	256.20	256.95	257.41	457352	1177.26	16133	254028	55.54
UJJIVANSFB	EQ	18-Apr-2023	26.65	26.70	27.70	26.70	27.10	27.05	27.23	6065913	1651.90	9164	2023009	33.35
ULTRACEMCO	EQ	18-Apr-2023	7742.45	7779.00	7779.00	7570.00	7595.00	7595.30	7671.28	437232	33541.28	42265	250430	57.28
UMA	SM	18-Apr-2023	33.50	33.15	34.20	33.15	34.20	34.05	33.79	32000	10.81	8	32000	100.00
UMAEXPORTS	EQ	18-Apr-2023	41.70	41.10	42.50	41.10	41.55	41.95	41.87	25771	10.79	550	12956	50.27
UMANGDAIRY	EQ	18-Apr-2023	58.95	59.75	59.90	58.70	59.50	59.50	59.51	4034	2.40	79	2951	73.15
UMESLTD	EQ	18-Apr-2023	4.55	4.65	4.75	4.35	4.35	4.45	4.65	88864	4.13	249	72608	81.71
UNICHEMLAB	EQ	18-Apr-2023	383.70	388.00	391.05	382.30	384.65	386.15	387.18	310774	1203.26	3542	139321	44.83
UNIDT	EQ	18-Apr-2023	238.00	242.00	248.00	236.75	241.25	243.35	243.97	51072	124.60	1892	28249	55.31
UNIENTER	EQ	18-Apr-2023	152.90	151.00	152.90	145.15	148.00	148.15	148.96	13089	19.50	553	7965	60.85
UNIINFO	EQ	18-Apr-2023	19.10	19.10	20.35	19.10	19.50	19.60	19.73	7148	1.41	77	4696	65.70
UNIONBANK	EQ	18-Apr-2023	73.00	73.55	74.30	73.05	73.45	73.50	73.63	12300623	9057.55	28249	4113298	33.44
UNIPARTS	EQ	18-Apr-2023	539.70	545.00	551.70	530.80	537.90	536.65	544.03	199166	1083.53	9849	107256	53.85
UNITECH	BZ	18-Apr-2023	1.45	1.50	1.50	1.40	1.45	1.45	1.45	763920	11.06	436	-	-
UNITEDPOLY	EQ	18-Apr-2023	105.45	103.00	108.55	103.00	104.80	104.60	104.81	14415	15.11	139	11327	78.58
UNITEDTEA	EQ	18-Apr-2023	283.15	283.15	283.45	279.00	279.50	279.60	280.15	490	1.37	28	406	82.86
UNIVASTU	EQ	18-Apr-2023	90.05	90.15	92.00	90.15	90.85	90.60	90.93	14134	12.85	240	9932	70.27
UNIVCABLES	EQ	18-Apr-2023	395.25	403.70	403.85	393.00	394.00	395.20	397.88	20883	83.09	1259	13278	63.58
UNIVPHOTO	EQ	18-Apr-2023	400.00	403.85	403.85	396.30	397.00	398.60	397.57	283	1.13	74	189	66.78
UNOMINDA	EQ	18-Apr-2023	512.20	512.05	520.15	505.70	515.65	517.35	516.91	227372	1175.32	13726	124414	54.72
UPL	EQ	18-Apr-2023	737.15	737.15	743.10	735.25	740.25	738.65	739.21	1280463	9465.28	39088	586383	45.79
URAVI	SM	18-Apr-2023	112.05	108.65	108.65	107.65	107.65	107.65	108.15	4800	5.19	2	4800	100.00
URJA	EQ	18-Apr-2023	8.00	7.90	8.15	7.90	7.95	7.95	7.97	1118145	89.09	2507	643734	57.57
USASEEDS	SM	18-Apr-2023	513.65	489.50	519.50	489.50	519.50	519.50	502.78	4800	24.13	4	2400	50.00
USHAMART	EQ	18-Apr-2023	217.05	217.95	219.05	213.55	217.40	217.55	216.46	818781	1772.33	8035	431576	52.71
USK	BE	18-Apr-2023	29.85	29.80	30.00	28.35	28.35	28.40	28.57	881170	251.78	4562	-	-
UTIAMC	EQ	18-Apr-2023	691.10	691.70	695.70	685.05	685.10	687.20	690.58	53506	369.50	3190	22652	42.34
UTIBANKETF	EQ	18-Apr-2023	42.71	42.70	42.93	42.26	42.61	42.65	42.82	2690163	1151.94	1330	2371124	88.14
UTINEXT50	EQ	18-Apr-2023	40.67	40.81	41.14	40.73	41.00	40.92	40.87	33422	13.66	173	29779	89.10
UTINIFTETF	EQ	18-Apr-2023	1887.96	1888.21	1889.99	1877.01	1883.80	1882.66	1883.26	625	11.77	84	421	67.36
UTISENSETF	EQ	18-Apr-2023	637.00	637.30	637.60	634.00	634.00	635.24	635.33	759	4.82	80	495	65.22
UTISXN50	EQ	18-Apr-2023	49.01	49.01	49.71	49.01	49.70	49.63	49.32	1173	0.58	30	587	50.04
UTTAMSUGAR	EQ	18-Apr-2023	260.25	261.00	268.00	259.05	262.50	263.20	263.30	88954	234.22	2958	40373	45.39
UWCSL	SM	18-Apr-2023	89.50	85.05	85.05	85.05	85.05	85.05	85.05	4000	3.40	1	4000	100.00
V2RETAIL	EQ	18-Apr-2023	81.35	82.05	82.75	81.10	82.50	81.90	81.73	3828	3.13	149	2647	69.15
VADILALIND	EQ	18-Apr-2023	1996.75	2009.95	2025.00	1931.75	2025.00	2007.65	1975.01	38666	763.66	5862	17309	44.77
VAIBHAVGBL	EQ	18-Apr-2023	306.75	311.00	326.90	304.10	311.65	312.50	319.29	753215	2404.94	19704	145916	19.37
VAISHALI	EQ	18-Apr-2023	142.40	142.40	144.70	140.00	140.60	140.80	141.34	74117	104.76	2176	43464	58.64
VAKRANGEE	EQ	18-Apr-2023	16.70	16.75	17.60	16.70	17.15	17.00	17.13	15547216	2663.39	14211	2722203	17.51
VALIANTORG	EQ	18-Apr-2023	504.95	509.85	525.00	493.50	508.00	508.40	509.63	304782	1553.25	17611	57736	18.94
VARDHACRLC	EQ	18-Apr-2023	48.65	49.45	49.50	48.15	48.70	48.55	48.84	29184	14.25	385	14252	48.83
VARDMNPOLY	EQ	18-Apr-2023	41.10	43.15	43.15	43.15	43.15	43.15	43.15	73958	31.91	146	73953	99.99
VARROC	EQ	18-Apr-2023	264.90	266.00	271.95	264.00	267.00	267.50	268.02	66058	177.05	4768	29740	45.02
VASCONEQ	EQ	18-Apr-2023	29.60	29.75	29.90	28.70	29.10	29.20	29.17	519217	151.44	1773	273273	52.63
VASWANI	EQ	18-Apr-2023	22.85	23.60	23.60	22.25	22.70	22.90	22.99	80496	18.51	612	54784	68.06
VBL	EQ	18-Apr-2023	1452.10	1459.95	1459.95	1405.40	1412.00	1414.50	1433.17	2220965	31830.16	48232	1699618	76.53
VCL	EQ	18-Apr-2023	2.30	2.30	2.35	2.20	2.25	2.25	2.27	385738	8.77	344	280440	72.70
VEDL	EQ	18-Apr-2023	279.00	279.00	280.30	277.00	279.45	279.60	278.59	4609166	12840.87	54417	1909526	41.43
VEEKAYEM	SM	18-Apr-2023	47.15	47.10	50.65	46.50	50.65	50.65	47.87	52000	24.89	12	36000	69.23
VELS	SM	18-Apr-2023	101.05	101.50	101.50	100.00	100.50	100.50	100.76	6000	6.05	5	6000	100.00
VENKEYS	EQ	18-Apr-2023	1532.95	1536.00	1549.10	1508.05	1532.00	1539.90	1533.94	25723	394.57	3528	6077	23.62
VENUSPIPES	EQ	18-Apr-2023	888.80	888.05	916.00	871.20	899.80	903.70	901.08	204973	1846.96	10455	97753	47.69
VENUSREM	EQ	18-Apr-2023	207.25	212.00	215.00	200.00	201.50	201.85	206.69	114595	236.85	4634	55894	48.78
VERANDA	EQ	18-Apr-2023	199.15	199.20	199.55	193.00	193.50	194.20	194.80	37928	73.88	1267	22838	60.21
VERTEXPLUS	SM	18-Apr-2023	101.75	101.00	101.00	101.00	101.00	101.00	101.00	1200	1.21	1	1200	100.00
VERTOZ	EQ	18-Apr-2023	211.35	215.00	221.50	213.05	216.20	217.25	215.81	218420	471.38	2304	24880	11.39
VESUVIUS	EQ	18-Apr-2023	1699.75	1692.00	1725.95	1690.05	1700.00	1698.55	1702.26	24161	411.28	1944	7798	32.28
VETO	EQ	18-Apr-2023	86.95	86.85	88.85	82.65	84.00	83.95	85.22	111231	94.79	1465	62092	55.82
VGUARD	EQ	18-Apr-2023	259.00	259.00	259.00	255.10	258.75	258.45	257.34	88776	228.46	6389	50532	56.92
VHL	EQ	18-Apr-2023	2709.55	2677.65	2736.00	2671.00	2720.00	2704.80	2708.48	234	6.34	53	190	81.20
VIAZ	SM	18-Apr-2023	56.00	58.50	58.50	56.00	56.00	56.00	57.34	8000	4.59	4	6000	75.00
VICEROY	BZ	18-Apr-2023	2.20	2.10	2.15	2.10	2.10	2.10	2.10	26032	0.55	24	-	-
VIDHIING	EQ	18-Apr-2023	364.60	364.60	376.95	364.60	365.00	365.50	369.57	39231	144.98	2802	20506	52.27
VIJAYA	EQ	18-Apr-2023	377.50	378.05	382.95	377.35	379.90	380.10	378.86	67895	257.23	5468	35425	52.18
VIJIFIN	EQ	18-Apr-2023	2.35	2.30	2.35	2.25	2.35	2.35	2.30	79362	1.82	301	62128	78.28
VIKASECO	EQ	18-Apr-2023	2.75	2.75	2.90	2.70	2.75	2.75	2.79	3439595	96.13	1621	1652030	48.03
VIKASLIFE	EQ	18-Apr-2023	3.25	3.25	3.30	3.20	3.25	3.20	3.22	7882093	253.84	4401	4504203	57.14
VIKASWSP	BZ	18-Apr-2023	1.35	1.40	1.40	1.30	1.40	1.35	1.35	131982	1.78	114	-	-
VIMTALABS	EQ	18-Apr-2023	371.05	370.80	379.95	366.20	368.25	367.95	371.68	29090	108.12	2026	14716	50.59
VINATIORGA	EQ	18-Apr-2023	1984.50	1977.95	2006.45	1960.00	1968.00	1967.75	1980.04	24642	487.92	4058	9479	38.47
VINDHYATEL	EQ	18-Apr-2023	1750.95	1767.90	1767.90	1687.65	1700.00	1696.80	1718.13	7961	136.78	1752	4264	53.56
VINEETLAB	EQ	18-Apr-2023	47.70	47.70	47.70	45.00	45.70	45.95	46.01	43959	20.23	701	23108	52.57
VINNY	BE	18-Apr-2023	7.35	7.15	7.35	7.00	7.15	7.10	7.14	96878	6.92	461	-	-
VINYLINDIA	EQ	18-Apr-2023	525.35	525.95	534.65	474.95	493.00	491.40	502.22	183859	923.37	9597	84089	45.74
VIPCLOTHNG	EQ	18-Apr-2023	43.10	43.20	48.10	43.20	46.20	46.60	46.71	2658881	1242.03	10631	886997	33.36
VIPIND	EQ	18-Apr-2023	582.60	585.00	588.00	579.15	584.00	584.15	584.20	181117	1058.09	8959	128719	71.07
VIPULLTD	EQ	18-Apr-2023	14.95	14.65	15.50	14.20	15.50	15.20	14.68	44533	6.54	269	30852	69.28
VISAKAIND	EQ	18-Apr-2023	378.90	380.95	385.75	377.05	383.50	384.10	383.41	33985	130.30	1573	16002	47.09
VISASTEEL	BE	18-Apr-2023	11.45	11.00	11.60	11.00	11.45	11.45	11.28	8983	1.01	62	-	-
VISESHINFO	EQ	18-Apr-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.44	5993191	26.10	2602	5678688	94.75
VISHAL	EQ	18-Apr-2023	18.95	19.25	19.30	19.00	19.30	19.25	19.17	39232	7.52	319	31247	79.65
VISHNU	EQ	18-Apr-2023	296.95	296.95	309.00	288.10	304.85	303.45	300.77	172477	518.77	8815	92551	53.66
VISHWARAJ	EQ	18-Apr-2023	15.30	15.40	15.60	15.30	15.45	15.35	15.46	400347	61.88	1316	219301	54.78
VITAL	SM	18-Apr-2023	96.40	96.75	98.95	95.10	95.10	95.10	97.03	14400	13.97	11	10800	75.00
VIVIANA	SM	18-Apr-2023	102.50	101.05	101.05	96.30	96.30	98.65	99.60	34000	33.87	17	26000	76.47
VIVIDHA	EQ	18-Apr-2023	0.95	0.95	1.00	0.95	0.95	1.00	0.98	267557	2.62	454	127654	47.71
VLSFINANCE	EQ	18-Apr-2023	162.55	163.45	166.50	162.00	166.50	165.15	164.56	41969	69.07	655	34564	82.36
VMARCIND	SM	18-Apr-2023	44.50	44.25	44.25	44.20	44.25	44.25	44.23	9000	3.98	3	9000	100.00
VMART	EQ	18-Apr-2023	2167.45	2161.95	2198.95	2132.40	2140.05	2152.85	2167.86	18018	390.61	6296	6335	35.16
VOLTAMP	EQ	18-Apr-2023	2793.45	2815.80	2845.00	2775.00	2804.00	2790.15	2806.50	8500	238.55	2670	5007	58.91
VOLTAS	EQ	18-Apr-2023	835.30	839.00	841.00	828.55	835.40	835.15	834.10	1098803	9165.09	25796	489161	44.52
VRLLOG	EQ	18-Apr-2023	620.85	616.00	625.00	613.05	620.25	620.55	619.85	105607	654.60	8172	53832	50.97
VSCL	SM	18-Apr-2023	30.00	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	2	6000	100.00
VSSL	EQ	18-Apr-2023	403.05	404.70	406.70	390.30	395.90	394.35	396.02	78019	308.97	5273	37431	47.98
VSTIND	EQ	18-Apr-2023	3299.95	3300.30	3365.00	3300.30	3305.00	3315.55	3328.92	5568	185.35	1130	3711	66.65
VSTTILLERS	EQ	18-Apr-2023	2457.95	2477.65	2477.65	2445.00	2445.05	2451.45	2451.65	6349	155.66	660	4677	73.67
VTL	EQ	18-Apr-2023	305.05	305.00	319.70	304.05	317.00	316.70	312.76	229746	718.55	8385	104304	45.40
WABAG	EQ	18-Apr-2023	387.00	389.50	394.50	381.35	385.00	385.40	388.65	1389709	5401.09	29453	420205	30.24
WALCHANNAG	EQ	18-Apr-2023	64.35	63.60	66.35	63.45	63.50	63.60	64.65	143219	92.59	804	89264	62.33
WALPAR	SM	18-Apr-2023	64.00	65.00	65.00	64.00	64.00	64.00	64.50	4000	2.58	2	4000	100.00
WANBURY	BE	18-Apr-2023	35.35	35.50	36.65	33.60	34.35	34.55	34.22	67626	23.14	235	-	-
WATERBASE	EQ	18-Apr-2023	67.75	67.75	69.00	66.50	67.15	66.85	67.58	27868	18.83	470	15774	56.60
WEBELSOLAR	EQ	18-Apr-2023	79.00	79.25	80.35	76.25	79.95	79.60	78.42	143337	112.41	1475	103160	71.97
WEIZMANIND	EQ	18-Apr-2023	83.50	83.00	86.00	82.75	84.95	84.70	84.39	13329	11.25	309	6443	48.34
WEL	EQ	18-Apr-2023	228.05	231.45	233.95	217.10	222.00	220.60	224.70	1203	2.70	177	642	53.37
WELCORP	EQ	18-Apr-2023	219.25	219.90	220.45	214.20	214.95	215.00	216.27	491719	1063.45	8199	222147	45.18
WELENT	EQ	18-Apr-2023	135.20	135.10	138.45	135.00	135.70	136.10	136.66	388479	530.91	5822	174803	45.00
WELINV	EQ	18-Apr-2023	283.95	276.30	292.00	276.30	279.40	280.95	281.72	392	1.10	44	106	27.04
WELSPUNIND	EQ	18-Apr-2023	81.90	81.90	82.50	80.25	81.80	81.85	81.37	986906	803.02	5553	457319	46.34
WENDT	EQ	18-Apr-2023	8642.70	8688.00	8703.00	8420.45	8499.90	8446.80	8614.74	1620	139.56	468	1186	73.21
WESTLIFE	EQ	18-Apr-2023	725.70	725.65	725.65	705.55	706.95	706.55	711.84	59311	422.20	6165	22611	38.12
WEWIN	EQ	18-Apr-2023	42.30	44.00	44.45	40.55	40.75	41.15	42.38	65741	27.86	1011	20428	31.07
WHEELS	EQ	18-Apr-2023	515.80	517.80	517.80	504.00	505.20	507.15	509.33	6313	32.15	421	5015	79.44
WHIRLPOOL	EQ	18-Apr-2023	1329.70	1325.00	1349.55	1319.10	1325.30	1328.10	1330.19	91122	1212.10	7708	49941	54.81
WILLAMAGOR	EQ	18-Apr-2023	18.60	19.00	19.75	17.75	18.95	18.90	18.95	6930	1.31	131	4751	68.56
WINDLAS	EQ	18-Apr-2023	250.90	250.90	252.00	247.60	250.25	250.20	249.76	8531	21.31	708	5180	60.72
WINDMACHIN	EQ	18-Apr-2023	40.05	40.80	46.40	40.05	43.70	43.45	43.90	434797	190.89	3726	198007	45.54
WINPRO	EQ	18-Apr-2023	2.55	2.55	2.60	2.55	2.60	2.55	2.57	82166	2.11	99	53689	65.34
WIPL	BE	18-Apr-2023	89.95	89.95	91.00	87.00	89.10	87.20	87.58	1047	0.92	24	-	-
WIPRO	EQ	18-Apr-2023	361.35	363.45	368.90	359.25	366.95	367.90	363.69	4012449	14592.92	60521	1485493	37.02
WOCKPHARMA	EQ	18-Apr-2023	168.40	169.25	175.00	167.50	173.85	174.05	172.60	1270378	2192.62	11908	397873	31.32
WONDERLA	EQ	18-Apr-2023	449.40	454.90	459.45	440.65	450.10	451.15	449.11	192665	865.27	7325	51644	26.81
WORTH	EQ	18-Apr-2023	95.45	97.95	98.35	94.50	96.50	97.00	96.78	11428	11.06	323	7142	62.50
WSI	EQ	18-Apr-2023	47.85	50.20	50.20	50.20	50.20	50.20	50.20	3031	1.52	15	3031	100.00
WSTCSTPAPR	EQ	18-Apr-2023	567.30	570.30	572.25	559.60	565.00	564.35	564.96	101596	573.98	6312	46278	45.55
XCHANGING	EQ	18-Apr-2023	57.15	56.95	57.80	56.85	57.25	57.40	57.38	61661	35.38	663	29749	48.25
XELPMOC	EQ	18-Apr-2023	120.75	126.75	126.75	114.75	114.75	114.75	117.93	94339	111.25	1432	60608	64.24
XPROINDIA	EQ	18-Apr-2023	682.90	682.85	690.00	665.40	675.35	676.15	675.49	13036	88.06	1451	6965	53.43
YAARI	EQ	18-Apr-2023	13.80	13.90	14.95	13.90	14.50	14.60	14.61	503972	73.62	1314	229940	45.63
YESBANK	EQ	18-Apr-2023	15.35	15.35	16.80	15.30	16.75	16.65	16.19	346144836	56049.06	115410	73046408	21.10
YUKEN	EQ	18-Apr-2023	525.75	526.75	544.90	526.75	538.80	538.70	537.13	5445	29.25	340	4014	73.72
ZEEL	EQ	18-Apr-2023	203.85	205.50	207.35	203.20	203.95	203.80	205.03	5445958	11165.76	27327	1551244	28.48
ZEELEARN	EQ	18-Apr-2023	3.95	3.95	4.10	3.85	4.05	4.10	4.01	746470	29.93	777	513803	68.83
ZEEMEDIA	EQ	18-Apr-2023	8.90	9.00	9.30	8.85	9.10	9.00	9.11	927864	84.54	1421	476427	51.35
ZENITHEXPO	BE	18-Apr-2023	81.90	82.00	84.00	78.50	81.95	81.95	81.20	371	0.30	10	-	-
ZENITHSTL	EQ	18-Apr-2023	4.25	4.30	4.55	4.25	4.40	4.45	4.41	171204	7.55	349	86826	50.71
ZENSARTECH	EQ	18-Apr-2023	268.10	269.50	270.90	259.30	263.00	262.80	263.31	1172631	3087.62	17524	674597	57.53
ZENTEC	EQ	18-Apr-2023	311.25	312.40	320.50	310.40	317.00	316.40	315.68	780726	2464.57	14840	281530	36.06
ZFCVINDIA	EQ	18-Apr-2023	9968.95	9969.00	10683.25	9969.00	10291.85	10272.60	10363.37	9939	1030.02	3063	1915	19.27
ZIMLAB	EQ	18-Apr-2023	79.25	79.10	83.05	79.10	81.25	81.30	81.78	25526	20.88	473	21464	84.09
ZODIAC	EQ	18-Apr-2023	117.45	119.65	120.00	111.60	112.50	112.55	114.42	44257	50.64	1102	18935	42.78
ZODIACLOTH	EQ	18-Apr-2023	91.50	91.50	93.40	90.80	93.40	93.25	92.42	9249	8.55	216	7140	77.20
ZOMATO	EQ	18-Apr-2023	53.95	54.05	54.20	53.05	53.20	53.30	53.39	27617603	14745.57	55272	9799064	35.48
ZOTA	EQ	18-Apr-2023	273.85	275.45	290.95	270.00	286.25	287.40	277.46	105036	291.44	2838	67505	64.27
ZUARI	EQ	18-Apr-2023	132.90	132.05	134.70	130.60	132.60	132.20	132.87	38073	50.59	887	20074	52.73
ZUARIIND	EQ	18-Apr-2023	125.35	121.65	129.80	121.65	124.75	124.55	126.28	44068	55.65	854	21661	49.15
ZYDUSLIFE	EQ	18-Apr-2023	502.10	500.85	518.50	499.00	515.25	515.90	511.27	1727733	8833.45	40312	990584	57.33
ZYDUSWELL	EQ	18-Apr-2023	1519.25	1529.00	1534.60	1505.00	1521.20	1516.80	1521.42	7448	113.32	1856	3770	50.62