nse-sec-bhavdata-full-2024-04-24.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
1018GS2026	GS	24-Apr-2024	113.00	113.00	113.00	112.85	112.85	112.85	112.85	31457	35.50	15	31456	100.00
20MICRONS	EQ	24-Apr-2024	151.70	152.00	166.40	152.00	161.00	160.60	161.85	398682	645.28	16157	180128	45.18
21STCENMGM	BE	24-Apr-2024	54.05	54.25	55.00	53.00	53.00	53.00	53.31	29388	15.67	129	-	-
360ONE	EQ	24-Apr-2024	766.05	870.00	870.00	794.05	798.00	801.40	816.82	5165029	42188.84	133010	1929126	37.35
3IINFOLTD	EQ	24-Apr-2024	38.80	39.00	41.95	39.00	40.25	40.10	40.61	3215862	1306.07	11271	1371290	42.64
3MINDIA	EQ	24-Apr-2024	29755.70	30000.00	30700.00	29905.95	30300.00	30283.40	30322.21	6752	2047.36	2158	4762	70.53
3PLAND	EQ	24-Apr-2024	30.75	31.50	31.70	30.10	30.10	30.45	30.67	5502	1.69	201	4279	77.77
515GS2025	GS	24-Apr-2024	99.50	99.60	99.60	99.60	99.60	99.60	99.60	622	0.62	1	622	100.00
522GS2025	GS	24-Apr-2024	98.98	98.99	98.99	98.98	98.98	98.98	98.99	100	0.10	2	100	100.00
5PAISA	EQ	24-Apr-2024	555.80	561.35	580.25	558.95	578.50	575.30	570.84	234666	1339.57	19593	82442	35.13
601GS2028	GS	24-Apr-2024	98.00	102.00	102.00	102.00	102.00	102.00	102.00	25000	25.50	1	25000	100.00
610GS2031	GS	24-Apr-2024	98.40	95.25	95.25	95.25	95.25	95.25	95.25	414	0.39	6	414	100.00
618GS2024	GS	24-Apr-2024	102.25	102.25	102.25	102.25	102.25	102.25	102.25	11	0.01	2	11	100.00
619GS2034	GS	24-Apr-2024	95.05	95.05	95.05	95.05	95.05	95.05	95.05	50	0.05	1	50	100.00
622GS2035	GS	24-Apr-2024	91.65	93.25	93.25	93.25	93.25	93.25	93.25	100	0.09	1	100	100.00
63MOONS	EQ	24-Apr-2024	427.45	429.00	440.00	425.55	426.50	427.65	430.62	87786	378.03	2775	56245	64.07
654GS2032	GS	24-Apr-2024	97.86	98.10	98.10	97.90	97.90	97.90	98.06	12002	11.77	7	12002	100.00
667GS2050	GS	24-Apr-2024	96.25	97.00	97.00	96.30	96.35	96.32	96.32	4474	4.31	8	4474	100.00
668GS2031	GS	24-Apr-2024	98.50	96.16	97.00	96.15	97.00	97.00	96.30	1200	1.16	3	1000	83.33
669GS2024	GS	24-Apr-2024	102.01	102.11	102.11	102.05	102.11	102.11	102.11	1402	1.43	6	1402	100.00
689GS2025	GS	24-Apr-2024	101.75	101.15	102.00	101.15	102.00	102.00	101.28	594	0.60	2	500	84.18
68GS2060	GS	24-Apr-2024	96.70	98.00	98.00	98.00	98.00	98.00	98.00	11	0.01	2	11	100.00
695GS2061	GS	24-Apr-2024	98.05	99.00	99.00	99.00	99.00	99.00	99.00	100	0.10	2	100	100.00
699GS2026	GS	24-Apr-2024	100.00	100.00	100.05	100.00	100.05	100.05	100.03	2139	2.14	2	2139	100.00
706GS2028	GS	24-Apr-2024	100.49	100.10	100.50	100.00	100.39	100.39	100.19	23686	23.73	22	19513	82.38
710GS2029	GS	24-Apr-2024	100.90	101.50	101.50	100.40	100.50	100.49	100.53	6625	6.66	9	6625	100.00
717GS2030	GS	24-Apr-2024	100.77	100.40	100.80	100.03	100.80	100.80	100.79	9604	9.68	12	9600	99.96
718GS2033	GS	24-Apr-2024	101.30	101.35	101.50	101.35	101.50	101.50	101.46	365	0.37	5	365	100.00
718GS2037	GS	24-Apr-2024	101.44	101.60	101.75	101.30	101.75	101.74	101.58	18230	18.52	20	18226	99.98
719GS2060	GS	24-Apr-2024	101.00	101.00	101.00	101.00	101.00	101.00	101.00	175	0.18	1	175	100.00
71GS2034	GS	24-Apr-2024	100.90	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	2	1000	100.00
725GS2063	GS	24-Apr-2024	102.43	102.43	102.70	102.28	102.50	102.53	102.53	40641	41.67	19	40640	100.00
726GS2029	GS	24-Apr-2024	100.50	103.43	103.43	103.43	103.43	103.43	103.43	1	0.00	1	1	100.00
726GS2032	GS	24-Apr-2024	101.65	101.90	101.95	101.65	101.68	101.65	101.76	29012	29.52	25	29012	100.00
726GS2033	GS	24-Apr-2024	102.34	101.36	102.49	101.36	102.49	102.49	102.49	1001	1.03	2	1000	99.90
732GS2030	GS	24-Apr-2024	103.52	103.52	103.60	103.52	103.60	103.60	103.53	700	0.72	3	700	100.00
733GS2026	GS	24-Apr-2024	103.85	103.56	104.00	103.55	103.95	103.95	103.87	7500	7.79	17	7500	100.00
734GS2064	GS	24-Apr-2024	100.54	100.54	100.54	100.54	100.54	100.54	100.54	100	0.10	1	100	100.00
736GS2052	GS	24-Apr-2024	102.80	102.10	102.25	102.10	102.16	102.23	102.17	77	0.08	3	42	54.55
737GR2054	GS	24-Apr-2024	99.00	97.00	97.00	97.00	97.00	97.00	97.00	200	0.19	1	200	100.00
737GS2028	GS	24-Apr-2024	100.75	101.00	101.00	100.76	100.79	100.79	100.82	41856	42.20	44	41856	100.00
738GS2027	GS	24-Apr-2024	103.05	102.75	103.19	102.75	103.15	103.14	103.13	10168	10.49	21	10157	99.89
73GS2053	GS	24-Apr-2024	102.11	102.20	102.20	102.20	102.20	102.20	102.20	30	0.03	1	30	100.00
741GS2036	GS	24-Apr-2024	104.50	104.50	105.40	103.50	104.01	104.01	104.94	1724	1.81	8	1724	100.00
746GS2073	GS	24-Apr-2024	106.95	106.95	106.95	106.87	106.87	106.87	106.88	11133	11.90	2	11133	100.00
74GS2062	GS	24-Apr-2024	103.25	105.00	105.00	103.99	103.99	103.99	104.50	2	0.00	2	2	100.00
754GS2036	GS	24-Apr-2024	105.87	105.85	106.00	105.70	105.97	105.97	105.86	349768	370.27	135	338498	96.78
757GS2033	GS	24-Apr-2024	105.00	103.51	103.51	103.50	103.50	103.50	103.50	1000	1.04	2	1000	100.00
824GS2027	GS	24-Apr-2024	107.00	105.00	105.00	105.00	105.00	105.00	105.00	3610	3.79	6	3610	100.00
824GS2033	GS	24-Apr-2024	111.00	111.00	111.00	110.00	110.00	110.00	110.10	100	0.11	2	100	100.00
828GS2027	GS	24-Apr-2024	104.00	103.21	103.21	103.20	103.20	103.20	103.21	1850	1.91	2	1850	100.00
92GS2030	GS	24-Apr-2024	112.15	113.50	113.50	113.50	113.50	113.50	113.50	2126	2.41	8	2126	100.00
A2ZINFRA	BE	24-Apr-2024	13.80	14.20	14.20	13.25	14.10	13.95	13.71	273539	37.49	327	-	-
AAATECH	EQ	24-Apr-2024	133.45	137.00	137.00	129.00	129.00	129.60	132.65	87067	115.49	2210	52768	60.61
AAKASH	EQ	24-Apr-2024	10.75	11.10	11.25	10.70	11.15	11.15	11.09	471810	52.31	1304	352962	74.81
AAREYDRUGS	BE	24-Apr-2024	48.35	49.00	50.75	48.70	50.75	50.75	50.19	106673	53.54	332	-	-
AARON	EQ	24-Apr-2024	255.10	255.10	262.00	255.10	256.10	257.55	258.28	4509	11.65	344	2805	62.21
AARTECH	BE	24-Apr-2024	214.95	204.20	204.20	204.20	204.20	204.20	204.20	6465	13.20	154	-	-
AARTIDRUGS	EQ	24-Apr-2024	499.85	504.00	506.60	499.00	499.00	500.75	501.84	76028	381.54	5694	39759	52.30
AARTIIND	EQ	24-Apr-2024	740.95	746.95	756.50	741.00	745.25	747.90	749.85	1359240	10192.20	43218	505384	37.18
AARTIPHARM	EQ	24-Apr-2024	519.70	522.15	525.50	514.50	516.00	519.60	520.40	109781	571.30	5222	68923	62.78
AARTISURF	EQ	24-Apr-2024	635.95	635.00	654.00	630.05	635.85	633.95	641.49	50403	323.33	3822	25249	50.09
AARVEEDEN	EQ	24-Apr-2024	27.40	27.10	28.35	26.70	27.30	27.65	27.44	130229	35.74	866	49199	37.78
AARVI	EQ	24-Apr-2024	145.15	146.85	156.50	145.15	152.40	152.20	152.92	85549	130.82	1943	38198	44.65
AATMAJ	SM	24-Apr-2024	38.80	39.75	39.80	38.15	39.60	39.60	39.28	20000	7.86	10	18000	90.00
AAVAS	EQ	24-Apr-2024	1607.25	1607.30	1645.95	1600.65	1638.40	1638.20	1635.12	327799	5359.89	26775	205932	62.82
ABAN	BE	24-Apr-2024	71.25	72.25	72.25	70.80	71.10	71.00	71.27	108028	76.99	649	-	-
ABB	EQ	24-Apr-2024	6307.45	6366.80	6381.50	6300.05	6342.35	6343.85	6342.80	239797	15209.84	35881	90539	37.76
ABBOTINDIA	EQ	24-Apr-2024	25725.10	25849.95	25867.85	25355.55	25488.00	25452.55	25521.19	16823	4293.43	7332	6184	36.76
ABCAPITAL	EQ	24-Apr-2024	216.85	219.45	225.65	215.75	216.20	216.30	220.43	23175603	51086.25	122473	7068517	30.50
ABFRL	EQ	24-Apr-2024	263.50	266.00	272.90	258.90	260.50	259.95	265.33	14788426	39238.12	123020	3290535	22.25
ABMINTLLTD	EQ	24-Apr-2024	61.95	65.00	65.00	61.50	65.00	65.00	63.89	7357	4.70	101	6228	84.65
ABSLAMC	EQ	24-Apr-2024	530.10	535.35	565.95	528.15	549.00	550.90	546.89	1478373	8085.11	36762	695177	47.02
ABSLBANETF	EQ	24-Apr-2024	48.23	49.19	49.19	47.93	47.93	48.48	48.50	8723	4.23	312	4870	55.83
ABSLLIQUID	EQ	24-Apr-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	215	2.15	10	214	99.53
ABSLNN50ET	EQ	24-Apr-2024	65.06	65.42	65.63	63.83	65.05	65.20	65.27	7867	5.13	187	6158	78.28
ACC	EQ	24-Apr-2024	2452.60	2467.00	2574.00	2467.00	2565.10	2556.40	2535.93	885613	22458.57	57409	226079	25.53
ACCELYA	EQ	24-Apr-2024	1770.10	1779.00	1784.20	1735.00	1748.00	1743.95	1753.38	25257	442.85	2789	17139	67.86
ACCENTMIC	SM	24-Apr-2024	269.00	268.90	271.00	263.10	263.10	265.45	266.98	24000	64.08	23	20000	83.33
ACCURACY	BE	24-Apr-2024	9.00	9.00	9.00	8.95	8.95	8.95	8.99	46514	4.18	265	-	-
ACE	EQ	24-Apr-2024	1507.55	1513.90	1550.10	1507.00	1540.75	1539.05	1534.04	333301	5112.98	20072	200344	60.11
ACEINTEG	EQ	24-Apr-2024	35.45	36.30	36.30	35.00	35.80	35.65	35.79	5127	1.84	115	2638	51.45
ACI	EQ	24-Apr-2024	684.75	686.00	691.40	676.20	680.00	679.85	683.74	230040	1572.87	15802	100584	43.72
ACL	EQ	24-Apr-2024	89.05	89.50	89.90	86.00	86.60	87.00	88.22	60304	53.20	1204	40506	67.17
ACLGATI	EQ	24-Apr-2024	105.80	105.80	107.50	105.60	106.20	106.10	106.51	275469	293.41	3328	152054	55.20
ACSAL	SM	24-Apr-2024	52.25	51.55	52.95	51.50	52.95	52.95	52.06	21000	10.93	6	18000	85.71
ADANIENSOL	EQ	24-Apr-2024	1050.05	1055.00	1056.20	1042.30	1048.15	1047.85	1048.81	409452	4294.37	20487	187761	45.86
ADANIENT	EQ	24-Apr-2024	3065.10	3071.95	3087.85	3040.00	3042.90	3043.55	3066.42	605917	18579.95	36665	211167	34.85
ADANIGREEN	EQ	24-Apr-2024	1816.40	1824.95	1838.50	1795.00	1809.00	1808.30	1815.55	294136	5340.18	25744	174177	59.22
ADANIPORTS	EQ	24-Apr-2024	1322.10	1331.00	1332.90	1318.05	1319.00	1320.50	1326.09	2553035	33855.42	105611	1392338	54.54
ADANIPOWER	EQ	24-Apr-2024	602.45	601.00	604.90	589.60	596.00	596.50	597.40	1284543	7673.84	32910	851821	66.31
ADFFOODS	EQ	24-Apr-2024	230.50	232.00	232.35	224.00	224.75	226.20	226.64	234633	531.76	8169	105561	44.99
ADL	EQ	24-Apr-2024	85.60	85.80	92.95	85.80	85.95	86.55	88.53	7947	7.04	163	2503	31.50
ADORWELD	EQ	24-Apr-2024	1461.50	1479.90	1480.95	1435.50	1480.00	1452.75	1459.38	8789	128.27	1755	4412	50.20
ADROITINFO	EQ	24-Apr-2024	20.00	21.00	21.00	19.85	20.45	20.20	20.81	245255	51.04	1018	179520	73.20
ADROITPP	E1	24-Apr-2024	4.30	4.50	4.50	4.50	4.50	4.50	4.50	2357	0.11	4	2357	100.00
ADSL	EQ	24-Apr-2024	138.45	139.30	141.95	135.35	138.15	137.35	138.90	308157	428.02	6376	142618	46.28
ADVANIHOTR	EQ	24-Apr-2024	81.90	82.30	84.50	78.60	80.90	81.00	82.19	361011	296.72	3492	120366	33.34
ADVENZYMES	EQ	24-Apr-2024	385.85	389.60	391.25	382.30	387.90	385.45	386.59	111584	431.37	8746	65518	58.72
AEGISCHEM	EQ	24-Apr-2024	537.75	535.90	610.00	518.65	595.95	604.50	594.47	13172710	78307.50	261259	1530983	11.62
AEROFLEX	EQ	24-Apr-2024	146.10	146.05	150.50	146.05	148.55	148.45	148.78	584043	868.94	6699	251253	43.02
AETHER	EQ	24-Apr-2024	834.95	842.00	865.00	832.35	848.00	845.50	845.91	81413	688.68	7836	39327	48.31
AFFLE	EQ	24-Apr-2024	1066.00	1070.00	1083.25	1066.40	1076.30	1075.20	1074.76	207210	2227.02	10355	135080	65.19
AGARIND	EQ	24-Apr-2024	895.65	904.75	928.70	891.00	906.00	900.10	906.52	47911	434.32	6463	19025	39.71
AGARWALFT	ST	24-Apr-2024	70.45	68.10	71.00	68.10	71.00	71.00	69.70	9000	6.27	3	9000	100.00
AGI	EQ	24-Apr-2024	814.00	816.50	854.00	816.00	842.50	846.60	842.04	141027	1187.50	11705	72047	51.09
AGNI	SM	24-Apr-2024	72.15	72.15	72.30	69.30	71.70	71.70	70.85	55000	38.97	11	40000	72.73
AGRITECH	EQ	24-Apr-2024	216.45	219.35	219.35	210.35	213.70	212.65	213.61	10415	22.25	580	6408	61.53
AGROPHOS	EQ	24-Apr-2024	47.65	48.40	49.55	46.55	47.50	47.35	47.86	118919	56.92	1027	70850	59.58
AGSTRA	EQ	24-Apr-2024	76.80	77.00	78.10	76.80	76.80	77.05	77.45	100079	77.51	911	59467	59.42
AGUL	SM	24-Apr-2024	61.10	61.10	61.10	61.10	61.10	61.10	61.10	10000	6.11	1	10000	100.00
AHL	EQ	24-Apr-2024	426.75	429.00	432.00	418.45	420.95	424.05	424.01	210408	892.16	1626	147252	69.98
AHLADA	EQ	24-Apr-2024	112.55	113.10	114.45	110.40	112.70	112.60	112.63	33720	37.98	455	17202	51.01
AHLEAST	EQ	24-Apr-2024	151.55	151.95	156.40	150.75	152.55	153.45	153.63	43294	66.51	1896	25078	57.92
AHLUCONT	EQ	24-Apr-2024	1133.55	1140.05	1160.00	1126.60	1156.00	1151.90	1146.81	54273	622.41	10462	26533	48.89
AIAENG	EQ	24-Apr-2024	3843.20	3833.30	3928.95	3833.30	3887.50	3887.20	3898.24	35888	1399.00	5212	25771	71.81
AIIL	EQ	24-Apr-2024	926.20	950.00	968.30	891.00	907.45	908.20	930.18	35784	332.86	3226	18068	50.49
AIRAN	EQ	24-Apr-2024	27.50	28.00	28.00	26.55	27.20	26.85	27.01	168500	45.51	1084	133518	79.24
AIROLAM	EQ	24-Apr-2024	169.55	168.10	171.30	161.00	162.50	162.25	164.49	36883	60.67	853	23494	63.70
AIRTELPP	E1	24-Apr-2024	946.10	953.90	964.80	937.30	940.10	940.75	951.44	191724	1824.14	3479	90963	47.44
AISL	ST	24-Apr-2024	127.60	123.05	130.00	121.35	130.00	124.80	123.55	15600	19.27	12	15600	100.00
AJANTPHARM	EQ	24-Apr-2024	2130.35	2150.00	2169.20	2127.10	2128.50	2133.70	2147.97	69788	1499.03	6331	57062	81.76
AJMERA	EQ	24-Apr-2024	834.30	839.00	887.45	820.00	826.10	826.05	845.21	208335	1760.87	14134	55124	26.46
AJOONI	EQ	24-Apr-2024	6.35	6.45	6.65	6.20	6.25	6.35	6.47	869027	56.19	1021	582348	67.01
AKANKSHA	SM	24-Apr-2024	98.50	102.00	108.30	98.10	101.50	100.20	104.22	208000	216.77	98	156000	75.00
AKASH	EQ	24-Apr-2024	41.10	41.85	41.85	40.00	40.10	40.10	40.35	31432	12.68	208	22033	70.10
AKG	EQ	24-Apr-2024	20.55	20.95	20.95	20.40	20.50	20.50	20.65	37655	7.78	263	25033	66.48
AKI	EQ	24-Apr-2024	21.25	22.30	22.30	21.25	22.20	22.00	21.98	67022	14.73	232	58081	86.66
AKSHAR	BE	24-Apr-2024	2.35	2.35	2.35	2.30	2.30	2.30	2.32	457999	10.63	414	-	-
AKSHARCHEM	EQ	24-Apr-2024	278.05	288.00	288.00	279.55	283.00	282.55	283.30	5995	16.98	222	3676	61.32
AKSHOPTFBR	BE	24-Apr-2024	9.20	9.20	9.35	9.10	9.25	9.15	9.23	82557	7.62	206	-	-
AKZOINDIA	EQ	24-Apr-2024	2435.00	2447.20	2471.95	2438.70	2445.05	2449.20	2458.31	6052	148.78	2477	3039	50.21
ALANKIT	BE	24-Apr-2024	17.10	17.40	17.40	17.40	17.40	17.40	17.40	78507	13.66	136	-	-
ALBERTDAVD	EQ	24-Apr-2024	1198.15	1201.80	1218.65	1190.00	1192.05	1193.80	1201.05	4527	54.37	483	2986	65.96
ALEMBICLTD	EQ	24-Apr-2024	93.80	94.55	96.25	94.00	95.95	95.75	95.28	600677	572.33	3498	285149	47.47
ALICON	EQ	24-Apr-2024	917.95	917.95	942.25	910.00	932.00	933.10	931.67	8544	79.60	1238	5429	63.54
ALKALI	EQ	24-Apr-2024	117.15	118.50	120.75	116.30	117.15	116.90	118.42	13260	15.70	329	9431	71.12
ALKEM	EQ	24-Apr-2024	4704.40	4709.00	4759.65	4691.00	4713.30	4720.95	4735.01	55269	2616.99	11132	21293	38.53
ALKYLAMINE	EQ	24-Apr-2024	2111.15	2138.90	2148.00	2090.30	2102.00	2099.40	2110.92	33525	707.68	6174	15911	47.46
ALLCARGO	EQ	24-Apr-2024	74.20	74.50	75.90	73.60	75.70	75.50	75.05	2946106	2210.97	13640	1031480	35.01
ALLETEC	SM	24-Apr-2024	253.00	250.95	253.45	246.25	249.45	248.50	249.56	38400	95.83	47	24000	62.50
ALLSEC	EQ	24-Apr-2024	738.05	738.05	801.00	737.05	799.90	789.65	778.20	257945	2007.33	18344	51272	19.88
ALMONDZ	BE	24-Apr-2024	108.00	109.00	109.00	108.00	108.45	108.45	108.49	14000	15.19	44	-	-
ALOKINDS	EQ	24-Apr-2024	27.40	27.55	28.50	27.40	27.75	27.70	27.92	6124687	1710.08	14852	3443730	56.23
ALPA	EQ	24-Apr-2024	94.80	95.00	97.80	94.70	95.90	95.80	96.21	52582	50.59	661	32761	62.30
ALPEXSOLAR	SM	24-Apr-2024	537.60	544.00	544.00	510.75	510.75	510.75	528.99	148800	787.14	109	130800	87.90
ALPHA	EQ	24-Apr-2024	47.27	47.49	47.89	47.28	47.72	47.67	47.53	318389	151.34	1824	221317	69.51
ALPHAETF	EQ	24-Apr-2024	23.63	23.84	23.90	23.63	23.68	23.75	23.78	66919	15.91	421	57803	86.38
ALPHAGEO	EQ	24-Apr-2024	380.60	388.00	411.00	380.60	401.00	400.60	401.02	71017	284.79	2384	37590	52.93
ALPL30IETF	EQ	24-Apr-2024	267.21	269.70	269.70	267.15	267.90	267.66	268.19	113023	303.11	489	107549	95.16
ALPSINDUS	EQ	24-Apr-2024	2.60	2.70	2.70	2.70	2.70	2.70	2.70	58894	1.59	337	58894	100.00
ALUWIND	ST	24-Apr-2024	47.35	47.95	48.60	45.15	46.20	46.15	46.83	198000	92.71	59	183000	92.42
AMBER	EQ	24-Apr-2024	3789.30	3800.00	3847.25	3768.00	3781.80	3788.95	3820.23	75513	2884.77	10256	27924	36.98
AMBICAAGAR	EQ	24-Apr-2024	29.15	29.35	30.85	27.30	29.25	29.25	29.48	111959	33.01	790	42484	37.95
AMBIKCO	EQ	24-Apr-2024	1581.35	1576.50	1594.00	1546.95	1560.00	1562.30	1571.39	9977	156.78	1419	6349	63.64
AMBUJACEM	EQ	24-Apr-2024	636.55	641.00	646.80	635.10	646.80	644.45	642.31	4701815	30200.11	91687	2136373	45.44
AMDIND	EQ	24-Apr-2024	70.75	70.85	73.25	69.00	70.00	69.55	71.59	78341	56.08	811	50422	64.36
AMEYA	SM	24-Apr-2024	50.60	51.00	51.50	51.00	51.50	51.50	51.25	4000	2.05	2	4000	100.00
AMIORG	EQ	24-Apr-2024	1207.35	1237.00	1237.00	1197.90	1215.00	1216.40	1213.09	253928	3080.39	14839	149244	58.77
AMJLAND	EQ	24-Apr-2024	37.70	37.55	40.70	37.55	39.85	39.45	39.81	413855	164.74	2053	233366	56.39
AMNPLST	EQ	24-Apr-2024	212.75	214.95	214.95	202.15	204.00	204.50	208.27	33452	69.67	1728	15955	47.70
AMRUTANJAN	EQ	24-Apr-2024	673.10	676.50	685.00	670.00	681.00	679.70	678.38	34296	232.66	3057	17240	50.27
ANANDRATHI	EQ	24-Apr-2024	3955.25	3999.20	4048.65	3926.55	3945.95	3935.95	3956.75	30524	1207.76	7697	17287	56.63
ANANTRAJ	EQ	24-Apr-2024	360.05	364.00	368.00	358.30	365.00	364.10	362.90	5436571	19729.30	51688	3793618	69.78
ANDHRAPAP	EQ	24-Apr-2024	502.85	506.85	511.45	499.15	505.80	505.15	506.39	68164	345.18	6788	34412	50.48
ANDHRSUGAR	EQ	24-Apr-2024	106.00	106.50	108.00	106.00	106.60	106.45	106.87	119553	127.77	1803	69005	57.72
ANGELONE	EQ	24-Apr-2024	2856.30	2869.40	2880.80	2827.30	2839.75	2841.90	2851.00	276260	7876.18	23518	149492	54.11
ANIKINDS	EQ	24-Apr-2024	55.90	54.60	56.30	54.60	56.20	55.60	55.60	7804	4.34	158	6296	80.68
ANKITMETAL	EQ	24-Apr-2024	4.45	4.60	4.60	4.25	4.30	4.30	4.29	252974	10.86	589	167420	66.18
ANLON	SM	24-Apr-2024	434.00	435.00	439.00	429.00	432.00	432.00	432.25	9600	41.50	16	9200	95.83
ANMOL	EQ	24-Apr-2024	42.40	42.85	43.10	41.95	42.30	42.20	42.30	565257	239.11	2186	246937	43.69
ANNAPURNA	SM	24-Apr-2024	362.10	360.00	363.65	355.00	358.00	355.90	358.23	32000	114.63	58	22000	68.75
ANTGRAPHIC	BE	24-Apr-2024	1.55	1.55	1.60	1.50	1.60	1.55	1.58	995237	15.68	1146	-	-
ANUP	EQ	24-Apr-2024	1827.25	1827.25	1850.95	1740.05	1751.90	1754.10	1777.08	41549	738.36	8019	20897	50.29
ANURAS	EQ	24-Apr-2024	842.85	841.70	844.95	833.95	839.80	839.95	840.11	122193	1026.55	6537	64763	53.00
ANZEN	IV	24-Apr-2024	100.00	101.80	101.80	101.80	101.80	101.80	101.80	1600000	1628.80	2	1600000	100.00
APARINDS	EQ	24-Apr-2024	7662.55	7733.30	7850.00	7611.00	7834.20	7824.25	7760.15	195475	15169.16	40869	83190	42.56
APCL	EQ	24-Apr-2024	184.05	183.35	189.00	183.20	187.80	186.55	187.21	10363	19.40	556	5974	57.65
APCOTEXIND	EQ	24-Apr-2024	459.95	462.25	462.70	450.00	455.00	452.95	456.35	27185	124.06	2460	19024	69.98
APEX	EQ	24-Apr-2024	217.70	218.95	219.90	213.10	215.30	214.75	217.08	66858	145.13	2847	31137	46.57
APLAPOLLO	EQ	24-Apr-2024	1568.50	1570.00	1590.10	1567.30	1582.00	1582.35	1579.84	477407	7542.25	24296	334383	70.04
APLLTD	EQ	24-Apr-2024	940.25	940.40	972.15	940.40	963.95	958.00	958.40	60861	583.29	10428	21815	35.84
APOLLO	EQ	24-Apr-2024	108.20	109.00	113.00	109.00	109.30	109.15	110.22	643980	709.80	6032	395272	61.38
APOLLOHOSP	EQ	24-Apr-2024	6194.90	6229.90	6310.50	6186.15	6266.75	6283.35	6265.90	207837	13022.86	28947	89282	42.96
APOLLOPIPE	EQ	24-Apr-2024	654.85	659.95	662.15	650.00	654.00	654.40	656.79	24708	162.28	2264	13578	54.95
APOLLOTYRE	EQ	24-Apr-2024	486.40	489.35	490.40	484.75	485.80	486.55	487.58	928098	4525.20	18797	278490	30.01
APOLSINHOT	EQ	24-Apr-2024	1851.50	1851.00	1899.00	1850.00	1850.00	1859.35	1865.51	1030	19.21	273	749	72.72
APS	SM	24-Apr-2024	302.45	317.55	317.55	287.35	288.35	294.25	302.45	600000	1814.70	238	310000	51.67
APTECHT	EQ	24-Apr-2024	251.90	253.00	263.50	250.10	252.50	253.50	258.13	795571	2053.63	27564	315585	39.67
APTUS	EQ	24-Apr-2024	331.50	331.00	351.90	331.00	350.40	347.10	345.27	1300145	4488.96	34938	814239	62.63
ARABIAN	SM	24-Apr-2024	85.00	85.00	85.00	85.00	85.00	85.00	85.00	6000	5.10	3	6000	100.00
ARCHIDPLY	EQ	24-Apr-2024	121.80	122.40	129.00	118.10	119.00	119.60	124.74	334311	417.01	5093	143282	42.86
ARCHIES	BE	24-Apr-2024	30.75	31.55	31.60	29.55	31.00	30.70	30.67	21179	6.50	121	-	-
ARE&M	EQ	24-Apr-2024	1160.20	1174.00	1204.40	1107.60	1132.00	1133.30	1148.49	6863325	78824.80	168030	1244433	18.13
ARENTERP	EQ	24-Apr-2024	47.05	45.20	45.70	44.70	44.70	44.70	44.88	15830	7.10	229	10831	68.42
ARHAM	ST	24-Apr-2024	315.60	318.50	318.50	306.00	314.75	314.75	309.53	19000	58.81	18	19000	100.00
ARIES	EQ	24-Apr-2024	265.65	267.90	277.30	266.60	270.60	270.90	272.73	101654	277.24	5255	46777	46.02
ARIHANTCAP	EQ	24-Apr-2024	61.10	62.20	65.00	61.80	63.00	63.05	63.38	427919	271.23	2792	252293	58.96
ARIHANTSUP	EQ	24-Apr-2024	360.20	361.70	366.85	360.55	362.00	362.05	362.17	143766	520.68	965	78669	54.72
ARISTO	SM	24-Apr-2024	87.95	85.15	85.15	85.15	85.15	85.15	85.15	1600	1.36	1	1600	100.00
ARMANFIN	EQ	24-Apr-2024	2039.05	2059.45	2073.00	2010.55	2013.00	2031.10	2039.42	13208	269.37	2669	7750	58.68
AROGRANITE	EQ	24-Apr-2024	53.10	53.50	53.75	51.10	52.50	52.05	52.50	57557	30.21	560	42318	73.52
ARROWGREEN	EQ	24-Apr-2024	435.30	436.85	470.00	426.05	450.00	449.15	446.72	115632	516.56	7719	56840	49.16
ARSHIYA	BE	24-Apr-2024	7.10	7.20	7.20	7.20	7.20	7.20	7.20	251549	18.11	48	-	-
ARSSINFRA	BE	24-Apr-2024	22.85	22.85	23.85	22.05	23.00	22.85	22.88	12252	2.80	60	-	-
ARTEMISMED	EQ	24-Apr-2024	182.50	182.50	184.45	180.50	183.80	183.00	182.57	35072	64.03	1447	21889	62.41
ARTNIRMAN	BE	24-Apr-2024	65.00	65.05	65.70	65.05	65.70	65.70	65.38	2861	1.87	33	-	-
ARVEE	BE	24-Apr-2024	214.25	203.55	205.00	203.55	203.55	203.55	203.86	2069	4.22	78	-	-
ARVIND	EQ	24-Apr-2024	326.75	330.00	337.50	316.00	317.50	318.40	326.11	896776	2924.48	34544	487755	54.39
ARVINDFASN	EQ	24-Apr-2024	464.30	469.00	480.10	466.00	478.50	477.75	474.79	231762	1100.38	12940	130663	56.38
ARVSMART	EQ	24-Apr-2024	698.70	699.50	709.00	691.00	703.00	704.50	700.02	43568	304.98	5327	18674	42.86
ASAHIINDIA	EQ	24-Apr-2024	603.85	610.90	618.70	600.50	602.10	603.50	608.97	283879	1728.75	15954	62977	22.18
ASAHISONG	EQ	24-Apr-2024	363.05	365.00	383.70	358.70	360.00	361.90	372.11	84805	315.57	4252	32672	38.53
ASAL	EQ	24-Apr-2024	840.45	847.55	848.40	810.00	820.00	815.20	823.43	99780	821.62	4784	55290	55.41
ASALCBR	EQ	24-Apr-2024	546.30	551.70	552.05	543.10	543.50	545.20	548.41	27243	149.40	2741	13974	51.29
ASHAPURMIN	EQ	24-Apr-2024	337.95	342.95	345.00	333.05	334.00	335.50	335.11	89398	299.58	1936	66351	74.22
ASHIANA	EQ	24-Apr-2024	376.90	376.95	388.25	372.00	374.15	374.85	379.30	196296	744.56	4925	85608	43.61
ASHIMASYN	EQ	24-Apr-2024	21.45	22.45	22.90	21.50	22.25	22.25	22.34	2029508	453.40	4363	1059402	52.20
ASHOKA	EQ	24-Apr-2024	175.10	176.00	180.40	175.00	176.60	176.75	177.95	1203855	2142.30	18529	597643	49.64
ASHOKAMET	BE	24-Apr-2024	18.70	18.65	18.65	18.50	18.50	18.50	18.55	9973	1.85	94	-	-
ASHOKLEY	EQ	24-Apr-2024	174.65	175.50	178.40	174.40	177.05	177.60	176.56	13300471	23483.86	51735	8546871	64.26
ASIANENE	EQ	24-Apr-2024	285.30	286.20	292.25	280.55	286.40	290.05	288.51	28106	81.09	964	20548	73.11
ASIANHOTNR	BE	24-Apr-2024	142.40	142.40	142.40	142.00	142.00	142.00	142.03	638	0.91	10	-	-
ASIANPAINT	EQ	24-Apr-2024	2874.90	2882.95	2883.10	2860.00	2869.80	2867.75	2869.18	718441	20613.36	55435	458137	63.77
ASIANTILES	EQ	24-Apr-2024	62.00	62.35	64.60	62.20	62.95	62.65	63.32	562828	356.38	2968	304499	54.10
ASKAUTOLTD	EQ	24-Apr-2024	318.05	318.05	325.00	315.05	317.00	316.30	319.40	255887	817.30	4807	106950	41.80
ASMS	EQ	24-Apr-2024	23.70	24.15	24.15	24.15	24.15	24.15	24.15	27063	6.54	113	27042	99.92
ASPINWALL	EQ	24-Apr-2024	271.35	272.70	285.00	272.60	275.60	278.50	281.43	27842	78.36	929	15477	55.59
ASPIRE	SM	24-Apr-2024	98.65	102.90	105.00	97.00	102.05	102.85	101.96	164000	167.22	78	144000	87.80
ASTEC	EQ	24-Apr-2024	1264.80	1266.15	1300.05	1244.50	1251.50	1263.25	1270.34	32884	417.74	5299	15012	45.65
ASTERDM	EQ	24-Apr-2024	399.50	399.00	399.00	382.05	383.05	383.40	385.91	3639614	14045.55	78221	1510049	41.49
ASTRAL	EQ	24-Apr-2024	1958.60	1966.00	1995.10	1958.00	1995.10	1988.85	1976.41	165710	3275.10	18182	68124	41.11
ASTRAMICRO	EQ	24-Apr-2024	707.80	711.75	718.00	697.15	708.00	712.60	711.19	346887	2467.04	25034	151738	43.74
ASTRAZEN	EQ	24-Apr-2024	5245.45	5324.15	5324.15	5245.00	5294.00	5284.80	5288.30	2128	112.54	974	930	43.70
ASTRON	BE	24-Apr-2024	22.50	22.95	22.95	22.95	22.95	22.95	22.95	16745	3.84	40	-	-
ATALREAL	EQ	24-Apr-2024	11.35	10.25	10.50	10.25	10.25	10.25	10.28	2311342	237.71	1856	1639330	70.93
ATAM	BE	24-Apr-2024	194.50	192.00	198.90	192.00	195.00	196.00	195.84	20998	41.12	318	-	-
ATFL	EQ	24-Apr-2024	739.15	741.30	748.80	725.45	731.00	733.60	730.66	112374	821.07	3616	87705	78.05
ATGL	EQ	24-Apr-2024	923.15	929.90	929.90	915.20	921.00	919.50	921.59	536974	4948.70	18405	241234	44.92
ATL	EQ	24-Apr-2024	59.65	60.00	60.90	59.10	59.50	59.45	60.02	356206	213.79	2161	199320	55.96
ATLANTAA	BE	24-Apr-2024	34.75	33.70	34.75	33.05	33.05	33.05	33.53	201996	67.73	588	-	-
ATMASTCO	SM	24-Apr-2024	197.40	200.50	204.00	193.00	194.20	195.85	198.64	235200	467.20	139	147200	62.59
ATUL	EQ	24-Apr-2024	5907.50	5972.00	5983.90	5890.50	5900.00	5902.45	5942.93	128914	7661.26	13871	91990	71.36
ATULAUTO	EQ	24-Apr-2024	496.25	496.00	512.00	496.00	502.00	506.05	506.14	241474	1222.21	15729	65411	27.09
AUBANK	EQ	24-Apr-2024	609.50	613.70	622.05	605.35	620.05	618.95	612.97	5324514	32637.76	70362	2596340	48.76
AURDIS	SM	24-Apr-2024	258.30	261.00	288.00	260.00	278.00	274.65	276.34	9500	26.25	13	5500	57.89
AURIONPRO	BE	24-Apr-2024	2684.45	2794.95	2794.95	2550.25	2742.00	2688.00	2620.42	48721	1276.69	2385	-	-
AUROIMPEX	SM	24-Apr-2024	89.40	83.60	86.70	83.40	84.40	84.40	84.23	12800	10.78	8	11200	87.50
AUROPHARMA	EQ	24-Apr-2024	1093.25	1095.20	1097.00	1080.80	1084.00	1084.05	1086.61	923839	10038.55	30248	521789	56.48
AURUM	EQ	24-Apr-2024	143.30	145.00	149.40	142.00	142.00	143.20	145.43	143585	208.81	1202	101557	70.73
AUSOMENT	EQ	24-Apr-2024	95.70	95.70	100.95	92.45	96.00	95.35	97.57	25216	24.60	472	13639	54.09
AUTOAXLES	EQ	24-Apr-2024	1868.70	1878.05	1883.55	1860.00	1861.55	1867.80	1871.18	12208	228.43	1948	8055	65.98
AUTOBEES	EQ	24-Apr-2024	222.31	222.30	223.87	222.11	222.19	222.21	222.78	81762	182.15	1460	47652	58.28
AUTOIETF	EQ	24-Apr-2024	22.26	22.28	22.40	22.18	22.25	22.20	22.27	137644	30.66	1146	65203	47.37
AUTOIND	EQ	24-Apr-2024	128.00	128.60	130.75	126.55	129.00	127.95	128.42	63752	81.87	1721	29678	46.55
AVADHSUGAR	EQ	24-Apr-2024	583.35	586.00	597.90	580.00	587.55	591.75	589.12	40153	236.55	3034	15017	37.40
AVALON	EQ	24-Apr-2024	515.65	523.40	544.85	515.75	532.45	531.20	532.70	277756	1479.60	19054	104779	37.72
AVANTIFEED	EQ	24-Apr-2024	524.65	525.00	533.20	525.00	527.10	527.90	528.52	192342	1016.56	11553	71450	37.15
AVG	EQ	24-Apr-2024	546.70	562.00	565.00	539.90	541.00	543.30	546.21	69948	382.06	4799	35144	50.24
AVONMORE	EQ	24-Apr-2024	102.25	112.95	117.30	106.05	108.75	108.85	109.46	217581	238.17	3337	90462	41.58
AVPINFRA	SM	24-Apr-2024	92.35	96.00	97.00	87.10	88.45	88.35	91.03	259200	235.95	147	161600	62.35
AVROIND	EQ	24-Apr-2024	128.10	128.10	136.00	128.10	135.70	135.40	133.66	185726	248.23	3073	85727	46.16
AVTNPL	EQ	24-Apr-2024	88.35	89.00	91.10	88.35	89.50	89.45	89.74	245852	220.62	2814	123533	50.25
AWHCL	EQ	24-Apr-2024	505.20	507.90	522.30	507.90	514.00	513.25	515.63	137083	706.84	8897	55244	40.30
AWL	EQ	24-Apr-2024	342.10	343.95	345.00	342.45	343.80	343.65	343.69	742111	2550.57	11735	391073	52.70
AXISBANK	EQ	24-Apr-2024	1055.75	1056.00	1068.95	1056.00	1065.00	1063.25	1063.83	5641163	60012.22	137910	2941187	52.14
AXISBNKETF	EQ	24-Apr-2024	486.19	486.73	489.10	486.72	487.97	489.03	488.56	159	0.78	39	123	77.36
AXISBPSETF	EQ	24-Apr-2024	11.66	12.00	13.30	11.30	11.68	11.67	11.71	33786	3.96	339	27140	80.33
AXISCADES	EQ	24-Apr-2024	624.35	629.45	641.45	618.80	619.10	620.45	630.00	61244	385.84	4561	27575	45.02
AXISCETF	EQ	24-Apr-2024	104.73	104.73	105.30	104.35	104.35	104.63	104.86	1402	1.47	40	559	39.87
AXISGOLD	EQ	24-Apr-2024	60.56	60.92	61.48	60.80	60.95	60.89	61.16	88855	54.34	1031	64799	72.93
AXISHCETF	EQ	24-Apr-2024	118.05	118.24	119.67	118.24	119.61	119.57	119.28	2951	3.52	98	1932	65.47
AXISILVER	EQ	24-Apr-2024	81.15	82.00	82.98	81.11	82.19	81.56	82.03	11252	9.23	196	5364	47.67
AXISNIFTY	EQ	24-Apr-2024	240.53	240.82	242.05	240.50	241.43	241.42	241.45	3056	7.38	128	2707	88.58
AXISTECETF	EQ	24-Apr-2024	355.01	356.07	356.07	351.41	352.97	352.19	353.34	3484	12.31	215	3209	92.11
AXITA	EQ	24-Apr-2024	24.00	24.25	24.30	23.80	24.00	23.95	24.03	1751112	420.71	3588	750498	42.86
AXSENSEX	EQ	24-Apr-2024	74.20	75.18	75.18	74.00	74.81	74.81	74.56	3257	2.43	42	1631	50.08
AYMSYNTEX	EQ	24-Apr-2024	94.00	94.00	98.90	94.00	97.25	97.20	97.32	79847	77.71	1151	38683	48.45
AZAD	EQ	24-Apr-2024	1340.40	1352.00	1389.35	1325.00	1325.55	1333.05	1362.16	275207	3748.77	15700	173090	62.89
BABAFP	SM	24-Apr-2024	59.20	57.85	58.95	57.30	58.70	58.70	58.31	19200	11.20	9	11200	58.33
BAFNAPH	BE	24-Apr-2024	86.00	88.85	88.90	85.00	86.50	86.50	85.58	21254	18.19	31	-	-
BAGFILMS	BE	24-Apr-2024	8.70	8.70	8.70	8.65	8.65	8.65	8.66	81611	7.06	157	-	-
BAHETI	SM	24-Apr-2024	189.45	190.00	198.00	185.00	185.00	185.00	190.39	6750	12.85	8	6000	88.89
BAIDFIN	EQ	24-Apr-2024	21.75	21.85	22.75	21.50	22.40	22.20	22.27	137447	30.61	886	66706	48.53
BAJAJ-AUTO	EQ	24-Apr-2024	8795.80	8819.90	8869.00	8680.00	8694.00	8697.10	8776.65	319824	28069.83	41631	161801	50.59
BAJAJCON	EQ	24-Apr-2024	228.10	229.30	230.60	226.40	227.40	227.10	228.13	226912	517.66	7358	124038	54.66
BAJAJELEC	EQ	24-Apr-2024	944.70	949.75	952.00	935.20	941.95	939.65	944.27	90944	858.75	4474	70170	77.16
BAJAJFINSV	EQ	24-Apr-2024	1621.10	1625.00	1648.85	1618.05	1634.45	1630.35	1635.43	578310	9457.83	46300	206564	35.72
BAJAJHCARE	EQ	24-Apr-2024	318.85	320.00	342.90	319.05	335.00	334.05	334.41	309994	1036.65	18613	138923	44.81
BAJAJHIND	EQ	24-Apr-2024	33.10	33.40	34.85	32.60	33.90	33.95	33.65	25781117	8676.09	28330	9836114	38.15
BAJAJHLDNG	EQ	24-Apr-2024	8101.35	8120.00	8281.55	8102.25	8229.00	8230.00	8220.81	34767	2858.13	11453	16531	47.55
BAJEL	EQ	24-Apr-2024	270.45	260.00	277.70	260.00	267.05	268.75	270.38	973813	2633.00	13316	448777	46.08
BAJFINANCE	EQ	24-Apr-2024	7259.90	7283.00	7419.45	7250.00	7317.15	7329.15	7330.78	886929	65018.81	68112	390379	44.01
BALAJITELE	EQ	24-Apr-2024	77.05	77.45	78.90	77.00	77.95	77.85	78.04	132463	103.38	1049	87910	66.37
BALAMINES	EQ	24-Apr-2024	2228.10	2280.00	2280.00	2228.35	2249.85	2244.55	2249.27	56125	1262.41	8888	19637	34.99
BALAXI	EQ	24-Apr-2024	573.20	576.20	577.50	569.00	571.10	571.60	572.10	3629	20.76	263	2616	72.09
BALKRISHNA	BE	24-Apr-2024	23.95	23.90	24.40	23.70	24.40	24.40	23.95	6513	1.56	40	-	-
BALKRISIND	EQ	24-Apr-2024	2345.15	2341.10	2349.95	2311.00	2323.90	2332.70	2332.68	346795	8089.61	27282	241079	69.52
BALMLAWRIE	EQ	24-Apr-2024	249.55	251.00	261.95	250.30	257.05	258.20	256.71	815324	2093.06	16297	368464	45.19
BALPHARMA	EQ	24-Apr-2024	101.25	101.00	103.95	100.00	100.30	100.60	101.28	6289	6.37	235	3320	52.79
BALRAMCHIN	EQ	24-Apr-2024	379.05	379.95	390.95	378.00	387.50	388.05	385.36	2055296	7920.30	31604	868120	42.24
BANARBEADS	EQ	24-Apr-2024	92.90	94.15	96.20	93.35	95.00	94.65	94.43	7205	6.80	264	4175	57.95
BANARISUG	EQ	24-Apr-2024	2553.10	2554.00	2607.90	2540.00	2580.00	2592.15	2570.60	879	22.60	273	510	58.02
BANCOINDIA	EQ	24-Apr-2024	625.35	621.00	632.00	617.00	621.95	619.25	622.32	51029	317.56	5735	26317	51.57
BANDHANBNK	EQ	24-Apr-2024	182.85	184.10	185.50	183.35	183.70	183.85	184.36	11165851	20585.11	71174	5081256	45.51
BANG	EQ	24-Apr-2024	50.90	52.45	53.40	52.10	53.40	53.40	53.30	7477	3.99	87	6695	89.54
BANKA	BE	24-Apr-2024	104.50	104.50	104.50	103.10	103.10	103.10	104.15	5077	5.29	59	-	-
BANKBARODA	EQ	24-Apr-2024	260.15	261.25	261.85	258.45	259.25	259.10	259.49	8677169	22516.63	62586	3469609	39.99
BANKBEES	EQ	24-Apr-2024	488.23	489.02	490.99	488.78	490.50	490.17	490.28	327975	1608.01	4543	197804	60.31
BANKBETF	EQ	24-Apr-2024	47.84	47.84	48.22	47.83	48.20	48.16	48.06	2114	1.02	81	1186	56.10
BANKETF	EQ	24-Apr-2024	479.79	479.85	482.80	479.85	481.46	481.63	481.88	981	4.73	63	865	88.18
BANKETFADD	EQ	24-Apr-2024	48.42	47.93	48.60	47.50	48.40	48.42	48.59	92874	45.12	110	91143	98.14
BANKIETF	EQ	24-Apr-2024	48.42	48.48	48.67	48.43	48.67	48.65	48.59	80904	39.31	495	50674	62.63
BANKINDIA	EQ	24-Apr-2024	144.30	144.50	145.35	143.60	144.50	144.45	144.41	5045213	7285.65	32739	2515292	49.86
BANKNIFTY1	EQ	24-Apr-2024	489.15	490.00	491.88	489.33	490.66	491.25	490.78	5197	25.51	370	3208	61.73
BANSWRAS	EQ	24-Apr-2024	149.00	149.05	152.90	148.90	150.30	149.85	151.05	50536	76.33	2201	27767	54.94
BARBEQUE	EQ	24-Apr-2024	561.70	563.35	567.65	558.00	565.00	561.30	563.32	22615	127.40	2643	10648	47.08
BASF	EQ	24-Apr-2024	3561.00	3584.60	3609.90	3540.00	3583.00	3572.65	3586.22	10021	359.38	2321	4590	45.80
BASILIC	SM	24-Apr-2024	401.00	409.95	412.65	405.55	406.05	408.40	409.44	33600	137.57	28	28800	85.71
BASML	EQ	24-Apr-2024	43.80	44.00	44.80	43.20	43.80	43.90	44.17	127476	56.30	755	59740	46.86
BATAINDIA	EQ	24-Apr-2024	1352.10	1358.80	1369.25	1355.25	1363.50	1362.95	1361.73	628985	8565.05	37377	271161	43.11
BAWEJA	SM	24-Apr-2024	98.95	100.50	100.50	98.00	98.00	98.05	99.05	12000	11.89	13	9600	80.00
BAYERCROP	EQ	24-Apr-2024	5557.35	5574.00	5643.00	5509.70	5523.00	5533.20	5580.07	8181	456.51	2698	3219	39.35
BBETF0432	EQ	24-Apr-2024	1133.60	1133.00	1136.99	1133.00	1133.21	1133.21	1133.55	855	9.69	21	839	98.13
BBL	EQ	24-Apr-2024	6794.45	3430.00	3489.00	3292.00	3300.00	3320.90	3404.60	62766	2136.93	9514	29156	46.45
BBNPPGOLD	EQ	24-Apr-2024	70.80	70.75	71.60	70.75	70.75	70.75	71.15	359	0.26	31	214	59.61
BBOX	EQ	24-Apr-2024	252.25	255.70	255.80	250.00	250.05	250.90	252.47	81518	205.81	1090	63278	77.62
BBTC	EQ	24-Apr-2024	1580.45	1590.00	1604.85	1567.75	1586.05	1583.85	1587.39	55919	887.65	5340	26624	47.61
BBTCL	EQ	24-Apr-2024	261.60	263.15	264.90	260.45	261.00	262.50	262.21	2201	5.77	113	1593	72.38
BCG	EQ	24-Apr-2024	15.05	15.05	15.70	15.00	15.05	15.05	15.22	24688125	3757.45	15711	8683108	35.17
BCLIND	EQ	24-Apr-2024	59.90	59.90	60.85	59.35	59.80	59.75	60.03	636751	382.25	3836	378721	59.48
BCONCEPTS	BE	24-Apr-2024	767.90	770.00	789.40	755.00	768.90	763.10	773.89	5736	44.39	252	-	-
BDL	EQ	24-Apr-2024	1923.10	1930.00	2083.70	1916.35	2039.50	2046.45	2024.53	4890204	99003.58	178059	967487	19.78
BEARDSELL	EQ	24-Apr-2024	39.55	39.95	43.50	39.50	43.50	43.50	43.02	143039	61.54	510	126567	88.48
BECTORFOOD	EQ	24-Apr-2024	1094.05	1102.75	1165.50	1093.95	1157.00	1157.50	1136.16	279963	3180.83	19615	184566	65.93
BEDMUTHA	EQ	24-Apr-2024	202.05	206.00	206.00	198.20	198.25	199.10	201.57	6673	13.45	186	4230	63.39
BEL	EQ	24-Apr-2024	234.35	235.25	239.15	234.10	236.15	236.50	237.23	33392337	79215.28	157276	16345176	48.95
BEML	EQ	24-Apr-2024	3518.15	3550.00	3677.40	3525.05	3586.00	3612.95	3623.77	517970	18770.05	46351	192435	37.15
BEPL	EQ	24-Apr-2024	102.80	103.50	104.60	102.45	102.60	102.80	103.34	622945	643.72	5547	286245	45.95
BERGEPAINT	EQ	24-Apr-2024	506.35	509.80	510.00	505.95	507.50	506.70	507.27	598336	3035.16	18859	265035	44.30
BESTAGRO	EQ	24-Apr-2024	620.95	634.70	634.70	616.55	624.00	621.80	625.36	24766	154.88	1970	13119	52.97
BETA	SM	24-Apr-2024	1330.25	1340.05	1379.95	1340.05	1375.00	1374.00	1368.77	1400	19.16	13	1000	71.43
BEWLTD	SM	24-Apr-2024	1595.00	1595.00	1616.00	1556.55	1591.00	1597.25	1583.43	2500	39.59	18	1875	75.00
BFINVEST	EQ	24-Apr-2024	579.60	579.60	598.50	575.00	576.05	577.50	586.71	81271	476.83	5965	27430	33.75
BFSI	EQ	24-Apr-2024	21.65	21.66	21.89	21.66	21.78	21.76	21.76	137852	30.00	644	132431	96.07
BFUTILITIE	EQ	24-Apr-2024	818.15	823.00	844.45	809.00	812.95	812.75	828.47	278884	2310.47	14475	83691	30.01
BGRENERGY	BE	24-Apr-2024	37.75	37.00	37.00	37.00	37.00	37.00	37.00	62598	23.16	578	-	-
BHAGCHEM	EQ	24-Apr-2024	1951.60	1980.85	1981.00	1900.00	1918.00	1909.35	1929.23	9255	178.55	1512	5372	58.04
BHAGERIA	EQ	24-Apr-2024	182.00	183.60	186.70	177.55	179.60	179.05	183.19	84227	154.29	4367	43103	51.17
BHAGYANGR	EQ	24-Apr-2024	115.70	117.10	118.90	115.20	116.50	117.05	117.11	61139	71.60	858	33835	55.34
BHANDARI	EQ	24-Apr-2024	8.05	8.15	8.25	7.95	8.10	8.00	8.07	741033	59.83	1087	534311	72.10
BHARATFORG	EQ	24-Apr-2024	1206.55	1220.00	1231.00	1209.05	1225.25	1222.00	1223.31	1274760	15594.31	46364	791113	62.06
BHARATGEAR	EQ	24-Apr-2024	112.15	112.35	121.70	112.35	120.55	120.45	119.19	323022	385.00	4024	170395	52.75
BHARATRAS	EQ	24-Apr-2024	9581.95	9650.00	9899.95	9511.55	9700.00	9759.85	9739.89	3117	303.59	1144	1636	52.49
BHARATWIRE	EQ	24-Apr-2024	302.05	302.70	308.30	300.00	300.00	300.95	303.68	94729	287.67	1829	63908	67.46
BHARTIARTL	EQ	24-Apr-2024	1342.35	1352.00	1354.00	1333.55	1338.05	1336.40	1342.62	6277492	84282.96	188644	3890077	61.97
BHARTIHEXA	EQ	24-Apr-2024	927.20	930.60	974.45	912.00	915.00	917.80	941.23	1271044	11963.39	47837	434624	34.19
BHEL	EQ	24-Apr-2024	260.15	261.45	265.40	258.15	263.90	264.05	261.96	14961057	39191.49	81776	5535299	37.00
BHINVIT	IV	24-Apr-2024	106.98	106.88	108.50	106.50	108.00	107.81	107.41	337139	362.11	3276	312624	92.73
BIGBLOC	EQ	24-Apr-2024	237.55	235.60	240.95	231.00	234.90	233.75	234.57	131066	307.45	6209	66096	50.43
BIKAJI	EQ	24-Apr-2024	520.60	524.30	531.45	520.15	526.90	524.30	525.32	93606	491.73	3889	38494	41.12
BIL	BE	24-Apr-2024	423.05	432.00	432.80	421.00	428.00	428.00	425.46	1615	6.87	42	-	-
BINANIIND	EQ	24-Apr-2024	15.15	15.60	15.60	14.55	14.70	14.75	14.83	25838	3.83	216	20441	79.11
BIOCON	EQ	24-Apr-2024	280.15	284.10	295.00	281.40	289.20	289.60	289.48	24783743	71742.78	150318	8787012	35.45
BIOFILCHEM	EQ	24-Apr-2024	72.15	73.70	74.90	71.25	72.70	72.60	72.72	102836	74.78	1126	65938	64.12
BIRDYS	ST	24-Apr-2024	127.35	130.00	133.70	121.00	121.00	122.35	126.37	147600	186.52	106	129600	87.80
BIRET	RR	24-Apr-2024	254.06	255.00	256.00	254.00	254.50	254.28	254.87	104064	265.23	1109	99390	95.51
BIRLACABLE	EQ	24-Apr-2024	283.05	283.80	289.00	277.05	279.10	279.70	283.56	168131	476.76	9590	64926	38.62
BIRLACORPN	EQ	24-Apr-2024	1471.15	1480.00	1488.10	1466.00	1471.65	1471.95	1478.53	41604	615.13	5671	20368	48.96
BIRLAMONEY	EQ	24-Apr-2024	128.25	133.95	134.65	131.00	134.65	134.65	133.82	500283	669.49	2208	356967	71.35
BKMINDST	BZ	24-Apr-2024	1.80	1.85	1.85	1.80	1.85	1.85	1.83	97718	1.79	72	-	-
BLAL	EQ	24-Apr-2024	258.10	258.55	271.10	258.55	263.90	263.60	265.53	479985	1274.51	8581	228467	47.60
BLBLIMITED	BE	24-Apr-2024	20.45	20.00	21.35	19.45	21.20	21.00	20.45	444535	90.93	1233	-	-
BLISSGVS	EQ	24-Apr-2024	114.05	114.90	117.10	113.55	115.55	115.80	115.61	407219	470.78	3731	183253	45.00
BLKASHYAP	EQ	24-Apr-2024	66.65	67.45	69.10	67.40	68.20	68.75	68.24	807408	550.94	2435	597998	74.06
BLS	EQ	24-Apr-2024	335.45	339.20	339.20	335.15	336.25	336.45	336.88	878459	2959.36	10938	371997	42.35
BLSE	EQ	24-Apr-2024	302.15	306.00	306.95	297.85	299.60	298.65	302.20	363459	1098.38	7867	120216	33.08
BLUECHIP	BE	24-Apr-2024	3.35	3.40	3.40	3.40	3.40	3.40	3.40	53950	1.83	44	-	-
BLUEDART	EQ	24-Apr-2024	6253.60	6260.00	6332.75	6191.85	6201.00	6261.25	6283.15	12249	769.62	2567	6739	55.02
BLUEJET	EQ	24-Apr-2024	376.75	383.00	399.90	379.00	381.45	381.35	387.46	459227	1779.30	6338	330747	72.02
BLUEPEBBLE	SM	24-Apr-2024	309.35	309.35	338.00	309.35	322.00	319.55	319.40	32800	104.76	41	22400	68.29
BLUESTARCO	EQ	24-Apr-2024	1457.55	1469.05	1471.20	1440.00	1443.65	1444.80	1450.06	188411	2732.07	17938	91874	48.76
BMETRICS	SM	24-Apr-2024	105.00	105.00	105.00	100.30	101.50	101.80	102.20	4400	4.50	9	3600	81.82
BODALCHEM	EQ	24-Apr-2024	80.05	80.65	81.75	79.80	80.30	80.15	80.89	835014	675.40	4476	393256	47.10
BOHRAIND	BE	24-Apr-2024	18.80	18.80	19.45	18.50	18.60	18.75	18.67	22559	4.21	82	-	-
BOMDYEING	EQ	24-Apr-2024	173.20	174.40	176.45	170.60	171.80	171.60	172.87	849428	1468.39	10919	422841	49.78
BOROLTD	EQ	24-Apr-2024	354.15	355.35	359.15	349.05	352.50	352.40	353.29	103071	364.14	8446	59124	57.36
BORORENEW	EQ	24-Apr-2024	533.00	536.05	539.70	528.00	531.95	530.05	534.61	297445	1590.18	12720	123067	41.37
BOSCHLTD	EQ	24-Apr-2024	29277.40	29439.95	29550.00	28800.50	28979.00	28858.00	29091.43	30991	9015.72	15905	17837	57.56
BPCL	EQ	24-Apr-2024	593.00	598.00	598.85	592.00	593.50	593.35	594.43	4889468	29064.48	80555	1875228	38.35
BPL	EQ	24-Apr-2024	99.10	100.10	105.90	99.70	102.40	102.30	103.13	580909	599.09	5372	243390	41.90
BRIGADE	EQ	24-Apr-2024	1002.20	1009.65	1028.00	1002.50	1018.50	1020.40	1020.78	249329	2545.10	25119	121209	48.61
BRIGHT	SM	24-Apr-2024	9.05	8.95	9.10	8.90	8.95	9.00	8.99	96000	8.63	31	69000	71.88
BRITANNIA	EQ	24-Apr-2024	4797.80	4797.00	4840.00	4781.00	4820.25	4828.95	4807.82	412282	19821.76	25014	313716	76.09
BRITANNIA	N3	24-Apr-2024	30.29	30.20	30.33	30.20	30.24	30.26	30.24	1848	0.56	79	1782	96.43
BRNL	BE	24-Apr-2024	56.80	56.75	56.75	56.00	56.00	56.00	56.10	27946	15.68	362	-	-
BROOKS	BE	24-Apr-2024	102.75	104.80	104.80	104.80	104.80	104.80	104.80	4576	4.80	19	-	-
BSE	EQ	24-Apr-2024	3199.85	3240.85	3264.70	3070.00	3136.00	3129.95	3149.11	2127469	66996.40	152003	890691	41.87
BSE500IETF	EQ	24-Apr-2024	34.64	34.76	34.84	34.53	34.75	34.74	34.77	62451	21.71	581	41346	66.21
BSHSL	EQ	24-Apr-2024	220.15	224.80	225.80	220.00	224.40	223.65	222.47	14233	31.66	385	10327	72.56
BSL	EQ	24-Apr-2024	189.05	190.95	193.95	187.00	190.85	191.05	190.95	14490	27.67	536	11448	79.01
BSLGOLDETF	EQ	24-Apr-2024	63.51	64.47	64.88	63.63	64.23	64.35	64.44	26763	17.25	308	12347	46.13
BSLNIFTY	EQ	24-Apr-2024	25.46	26.20	26.20	25.30	25.55	25.48	25.54	70111	17.91	2062	49179	70.14
BSLSENETFG	EQ	24-Apr-2024	72.25	73.56	73.70	72.00	73.00	72.20	72.62	1266	0.92	148	236	18.64
BSOFT	EQ	24-Apr-2024	653.50	658.45	669.00	656.20	659.35	658.45	664.47	1920772	12762.91	55867	780194	40.62
BTML	EQ	24-Apr-2024	18.15	18.35	18.40	17.55	17.85	17.75	17.93	1144971	205.29	1391	1001828	87.50
BURNPUR	EQ	24-Apr-2024	6.90	6.95	7.05	6.80	6.85	6.90	6.94	640267	44.43	999	399736	62.43
BUTTERFLY	EQ	24-Apr-2024	858.30	858.30	858.85	832.95	846.95	846.25	846.28	7575	64.11	1078	3923	51.79
BVCL	BE	24-Apr-2024	54.00	54.00	54.00	53.00	53.40	53.40	53.25	4893	2.61	27	-	-
BYKE	EQ	24-Apr-2024	67.00	70.30	73.70	68.30	73.70	73.70	72.96	393768	287.29	1993	266227	67.61
CADSYS	ST	24-Apr-2024	339.80	355.90	356.75	345.00	356.75	356.75	355.43	16000	56.87	16	15000	93.75
CALSOFT	BE	24-Apr-2024	16.50	16.50	17.30	15.70	16.80	16.80	16.41	44082	7.24	122	-	-
CAMLINFINE	EQ	24-Apr-2024	111.15	111.75	113.40	111.25	111.25	111.60	112.30	398486	447.49	4664	169206	42.46
CAMPUS	EQ	24-Apr-2024	236.50	239.00	251.65	238.40	250.00	249.35	246.46	1911904	4712.00	36437	759418	39.72
CAMS	EQ	24-Apr-2024	3258.65	3276.00	3340.00	3210.00	3235.00	3230.10	3274.16	316982	10378.50	32649	102807	32.43
CANARYS	SM	24-Apr-2024	55.85	56.00	58.50	50.65	58.45	57.40	54.21	712000	385.98	177	476000	66.85
CANBK	EQ	24-Apr-2024	601.60	604.05	605.45	596.00	597.00	596.95	599.59	4929201	29555.05	69497	1992499	40.42
CANFINHOME	EQ	24-Apr-2024	744.20	747.65	770.00	738.55	747.95	743.85	755.54	1765054	13335.76	63728	520988	29.52
CANTABIL	EQ	24-Apr-2024	217.00	218.15	221.50	212.00	217.75	219.20	218.77	115208	252.04	5246	44982	39.04
CAPACITE	EQ	24-Apr-2024	304.20	306.65	323.55	305.20	317.00	316.55	317.39	4861601	15430.04	56392	2069920	42.58
CAPITALSFB	EQ	24-Apr-2024	340.05	340.10	346.70	337.00	339.00	338.40	340.05	72701	247.22	5139	42536	58.51
CAPLIPOINT	EQ	24-Apr-2024	1334.70	1342.00	1354.35	1325.00	1342.80	1336.00	1335.40	50158	669.81	6079	28270	56.36
CAPTRUST	EQ	24-Apr-2024	122.45	125.00	131.80	123.05	130.00	127.50	128.98	116221	149.90	2725	56784	48.86
CARBORUNIV	EQ	24-Apr-2024	1309.80	1311.00	1349.00	1301.60	1344.00	1341.10	1339.61	440965	5907.22	10159	397192	90.07
CAREERP	EQ	24-Apr-2024	346.95	362.75	364.25	341.65	364.25	360.30	361.18	128639	464.62	1572	66270	51.52
CARERATING	EQ	24-Apr-2024	1125.70	1144.00	1148.90	1118.00	1139.00	1129.70	1128.66	35049	395.58	4201	24620	70.24
CARTRADE	EQ	24-Apr-2024	699.35	705.00	726.00	700.55	723.20	723.20	717.69	71573	513.67	7965	39855	55.68
CARYSIL	EQ	24-Apr-2024	968.00	969.50	984.00	958.05	962.20	963.45	968.45	53416	517.31	6209	23617	44.21
CASTROLIND	EQ	24-Apr-2024	208.35	210.40	216.00	209.45	212.75	212.40	213.42	4081667	8710.91	36057	1753984	42.97
CBAZAAR	SM	24-Apr-2024	21.55	20.55	21.00	20.50	20.50	20.55	20.65	128000	26.44	16	120000	93.75
CCHHL	BE	24-Apr-2024	15.05	15.10	15.35	14.60	15.15	15.15	15.11	66021	9.97	277	-	-
CCL	EQ	24-Apr-2024	585.30	583.40	592.70	577.05	580.10	581.10	584.79	125872	736.09	11806	51288	40.75
CDSL	EQ	24-Apr-2024	2105.90	2127.00	2195.35	2069.00	2083.55	2080.75	2128.30	3655331	77796.31	151263	1152979	31.54
CEATLTD	EQ	24-Apr-2024	2528.30	2552.70	2560.00	2525.00	2525.00	2528.25	2539.53	49808	1264.89	6364	28652	57.52
CELEBRITY	EQ	24-Apr-2024	22.05	22.35	22.90	21.00	21.35	21.25	21.89	773963	169.40	2543	369561	47.75
CELLECOR	SM	24-Apr-2024	251.55	255.80	264.10	254.05	263.85	262.05	262.63	228000	598.80	101	123600	54.21
CELLO	EQ	24-Apr-2024	893.60	897.00	958.00	889.10	950.00	949.90	925.62	1181949	10940.35	26011	522600	44.22
CELLPOINT	SM	24-Apr-2024	38.45	38.45	38.85	37.40	38.85	38.60	38.42	37200	14.29	31	28800	77.42
CENTENKA	EQ	24-Apr-2024	444.75	448.00	484.00	445.55	467.00	463.95	471.61	267155	1259.94	14311	94887	35.52
CENTEXT	BE	24-Apr-2024	19.50	19.50	19.50	19.20	19.20	19.20	19.29	56904	10.98	311	-	-
CENTRALBK	EQ	24-Apr-2024	63.80	64.00	64.50	63.30	63.45	63.45	63.69	6077659	3870.97	15802	2055764	33.82
CENTRUM	EQ	24-Apr-2024	38.80	39.15	41.55	38.80	39.20	39.30	40.27	4323275	1740.93	14245	1425153	32.96
CENTUM	EQ	24-Apr-2024	2016.90	2032.00	2085.00	1884.20	1915.00	1902.65	1994.36	77356	1542.76	16158	27691	35.80
CENTURYPLY	EQ	24-Apr-2024	639.65	640.00	646.60	638.00	641.00	640.00	640.04	441583	2826.31	10737	409371	92.71
CENTURYTEX	EQ	24-Apr-2024	1918.75	1924.85	1939.00	1850.05	1858.50	1865.05	1900.76	257364	4891.88	13260	76925	29.89
CERA	EQ	24-Apr-2024	7307.35	7320.00	7320.00	7215.00	7224.00	7262.60	7269.95	6356	462.08	3150	3369	53.01
CEREBRAINT	BE	24-Apr-2024	7.70	7.70	7.80	7.50	7.70	7.70	7.74	50505	3.91	125	-	-
CESC	EQ	24-Apr-2024	142.30	143.30	143.95	140.55	141.10	141.15	142.16	3210706	4564.38	23286	1484687	46.24
CGCL	EQ	24-Apr-2024	227.40	228.85	229.95	223.00	226.10	225.55	227.21	234103	531.92	13592	78414	33.50
CGPOWER	EQ	24-Apr-2024	534.15	536.00	548.00	533.15	543.75	545.30	541.24	2946108	15945.50	63260	1731851	58.78
CGRAPHICS	ST	24-Apr-2024	221.85	210.75	232.90	210.75	232.90	232.85	216.61	696000	1507.62	273	560000	80.46
CHALET	EQ	24-Apr-2024	886.75	883.55	894.00	876.10	878.30	883.90	883.66	155766	1376.44	9183	99694	64.00
CHAMBLFERT	EQ	24-Apr-2024	380.40	384.60	406.60	383.00	402.50	402.20	398.32	14988976	59704.36	137110	3527164	23.53
CHAVDA	SM	24-Apr-2024	149.85	149.00	149.00	143.10	145.80	144.90	145.55	136000	197.95	64	96000	70.59
CHEMBOND	EQ	24-Apr-2024	558.75	564.00	564.00	550.20	556.95	558.70	558.17	37783	210.89	3055	20545	54.38
CHEMCON	EQ	24-Apr-2024	262.50	262.95	267.15	262.30	263.50	263.95	264.08	44895	118.56	2167	28492	63.46
CHEMFAB	EQ	24-Apr-2024	625.00	626.10	636.95	608.85	623.00	631.25	622.53	19109	118.96	905	10982	57.47
CHEMPLASTS	EQ	24-Apr-2024	488.55	489.95	497.00	489.95	493.00	493.80	493.80	30954	152.85	3546	16302	52.67
CHENNPETRO	EQ	24-Apr-2024	928.20	931.10	1098.65	915.10	1071.15	1075.00	1040.81	16264605	169284.10	350391	1500706	9.23
CHEVIOT	EQ	24-Apr-2024	1304.55	1308.05	1325.00	1298.05	1317.50	1311.20	1310.43	4631	60.69	397	3889	83.98
CHOICEIN	EQ	24-Apr-2024	330.30	334.40	334.40	320.90	324.00	324.95	325.17	941234	3060.62	15804	450016	47.81
CHOLAFIN	EQ	24-Apr-2024	1143.25	1148.05	1181.25	1144.70	1169.00	1168.80	1168.61	929917	10867.09	38120	434458	46.72
CHOLAFIN	N0	24-Apr-2024	1005.00	1000.00	1005.00	1000.00	1005.00	1005.00	1002.50	20	0.20	2	20	100.00
CHOLAFIN	N6	24-Apr-2024	1141.00	1041.00	1041.00	1033.20	1033.20	1033.20	1034.13	450	4.65	3	450	100.00
CHOLAFIN	NG	24-Apr-2024	1012.67	1012.91	1012.91	1012.90	1012.90	1012.90	1012.90	360	3.65	4	360	100.00
CHOLAHLDNG	EQ	24-Apr-2024	1101.25	1114.55	1128.70	1091.80	1094.90	1100.90	1108.60	39464	437.50	7211	13797	34.96
CIEINDIA	EQ	24-Apr-2024	497.80	504.00	504.20	483.60	489.75	487.05	492.92	450034	2218.29	32409	237466	52.77
CIGNITITEC	EQ	24-Apr-2024	1262.35	1262.95	1274.45	1239.00	1240.15	1248.85	1257.55	184788	2323.80	7171	128184	69.37
CINELINE	EQ	24-Apr-2024	122.50	122.50	123.95	120.70	121.60	121.80	123.14	72389	89.14	756	58062	80.21
CINEVISTA	BE	24-Apr-2024	20.35	20.90	21.25	20.15	21.20	20.60	20.49	12712	2.60	137	-	-
CIPLA	EQ	24-Apr-2024	1346.70	1353.45	1401.90	1352.20	1399.50	1398.20	1387.06	4415480	61245.53	146983	2619267	59.32
CLEAN	EQ	24-Apr-2024	1300.20	1309.85	1320.00	1298.00	1299.65	1299.75	1305.66	108467	1416.21	9371	72132	66.50
CLEDUCATE	EQ	24-Apr-2024	82.05	82.00	85.45	81.60	84.50	84.30	84.09	97316	81.84	1092	59507	61.15
CLOUD	SM	24-Apr-2024	48.60	49.45	49.50	48.05	48.50	48.50	48.52	195000	94.61	183	106000	54.36
CLSEL	EQ	24-Apr-2024	222.50	224.40	228.75	221.55	226.75	226.85	226.40	109236	247.31	4852	57621	52.75
CLSL	SM	24-Apr-2024	40.55	40.55	41.75	40.55	40.65	40.65	40.83	12000	4.90	6	6000	50.00
CMMIPL	ST	24-Apr-2024	2.10	2.15	2.15	2.15	2.15	2.15	2.15	15000	0.32	4	15000	100.00
CMNL	SM	24-Apr-2024	87.30	91.65	91.65	88.25	90.00	90.00	91.10	49500	45.09	32	36000	72.73
CMSINFO	EQ	24-Apr-2024	389.70	397.95	407.85	396.00	400.30	400.00	402.37	1426148	5738.32	39143	684945	48.03
COALINDIA	EQ	24-Apr-2024	440.95	441.55	448.70	441.15	444.20	443.85	445.04	6538090	29097.05	82453	2223265	34.00
COASTCORP	EQ	24-Apr-2024	252.40	252.55	255.40	250.00	250.40	250.65	252.47	15587	39.35	775	10590	67.94
COCHINSHIP	EQ	24-Apr-2024	1251.95	1270.00	1323.00	1257.90	1272.00	1274.65	1287.45	9171525	118079.05	224406	1380111	15.05
COFFEEDAY	EQ	24-Apr-2024	65.15	65.55	65.85	64.35	64.75	64.75	64.95	3509828	2279.68	10484	1260801	35.92
COFORGE	EQ	24-Apr-2024	5217.15	5230.00	5266.80	5185.05	5201.00	5192.65	5221.07	205747	10742.20	26935	96556	46.93
COLPAL	EQ	24-Apr-2024	2690.25	2680.00	2755.00	2675.05	2751.00	2748.00	2737.86	375717	10286.62	26111	198980	52.96
COMMITTED	SM	24-Apr-2024	59.70	62.70	64.50	62.70	63.00	63.00	63.33	9600	6.08	6	9600	100.00
COMMOIETF	EQ	24-Apr-2024	86.24	86.94	87.50	86.44	87.33	87.16	87.16	79191	69.02	402	28938	36.54
COMPUSOFT	EQ	24-Apr-2024	29.35	29.40	35.20	29.35	35.20	35.20	34.04	2430636	827.50	6537	1110415	45.68
COMSYN	EQ	24-Apr-2024	71.20	71.75	73.75	70.30	72.25	72.85	72.48	20492	14.85	195	10912	53.25
CONCOR	EQ	24-Apr-2024	948.35	947.85	976.40	947.80	972.00	973.05	969.28	2166181	20996.36	55661	998344	46.09
CONCORDBIO	EQ	24-Apr-2024	1613.50	1616.55	1648.60	1610.00	1635.00	1629.60	1625.13	107045	1739.63	7146	79265	74.05
CONFIPET	EQ	24-Apr-2024	90.95	90.95	92.70	90.30	91.00	90.90	91.21	1750977	1597.11	9962	627454	35.83
CONS	EQ	24-Apr-2024	103.99	103.89	104.45	103.65	104.36	104.36	103.89	583	0.61	31	414	71.01
CONSOFINVT	EQ	24-Apr-2024	252.60	256.00	258.00	253.00	258.00	255.90	255.74	17107	43.75	935	11972	69.98
CONSUMBEES	EQ	24-Apr-2024	113.10	114.00	114.00	112.48	113.48	113.18	113.25	30763	34.84	581	20427	66.40
CONSUMIETF	EQ	24-Apr-2024	105.08	105.62	105.62	104.92	105.27	105.26	105.22	5484	5.77	175	3444	62.80
CONTROLPR	EQ	24-Apr-2024	937.65	943.25	956.00	921.00	927.95	930.45	938.77	24619	231.11	4363	12624	51.28
COOLCAPS	SM	24-Apr-2024	429.50	430.00	430.00	430.00	430.00	430.00	430.00	250	1.08	1	250	100.00
CORALFINAC	BE	24-Apr-2024	43.10	43.10	43.70	43.10	43.70	43.70	43.56	16709	7.28	75	-	-
CORDSCABLE	BE	24-Apr-2024	171.00	173.95	173.95	168.60	170.00	170.05	170.39	38312	65.28	337	-	-
COROMANDEL	EQ	24-Apr-2024	1100.05	1105.80	1110.20	1085.00	1088.80	1087.75	1098.18	513398	5638.06	22261	251128	48.91
COSMOFIRST	EQ	24-Apr-2024	570.40	570.50	630.00	570.50	628.50	628.50	611.77	338071	2068.23	22312	144467	42.73
COUNCODOS	EQ	24-Apr-2024	6.05	6.65	6.65	6.35	6.65	6.65	6.63	1051494	69.71	637	691042	65.72
CPS	ST	24-Apr-2024	370.00	351.50	375.00	351.50	375.00	375.00	359.33	1800	6.47	3	1200	66.67
CPSEETF	EQ	24-Apr-2024	84.00	84.90	85.10	83.90	84.90	84.95	84.84	3392321	2877.98	8279	1771074	52.21
CRAFTSMAN	EQ	24-Apr-2024	4302.90	4350.00	4648.95	4328.00	4639.80	4604.85	4518.99	138438	6256.00	23255	41056	29.66
CRAYONS	SM	24-Apr-2024	163.00	164.00	170.35	164.00	169.90	169.10	169.11	24000	40.59	21	18000	75.00
CREATIVE	EQ	24-Apr-2024	775.20	782.95	818.95	782.00	804.00	800.70	801.55	32725	262.31	2424	22702	69.37
CREATIVEYE	EQ	24-Apr-2024	4.50	4.70	4.70	4.45	4.70	4.70	4.65	10546	0.49	64	8604	81.59
CREDITACC	EQ	24-Apr-2024	1504.60	1513.00	1516.00	1480.00	1505.00	1502.00	1497.63	142851	2139.38	24348	97064	67.95
CREDITACC	N5	24-Apr-2024	1014.15	1010.10	1019.17	1010.01	1019.17	1019.17	1013.12	150	1.52	3	150	100.00
CREDITACC	ND	24-Apr-2024	1012.00	1012.00	1012.00	1002.45	1002.45	1002.45	1010.99	331	3.35	2	331	100.00
CREST	EQ	24-Apr-2024	382.60	386.25	388.95	375.00	375.55	379.30	384.47	10058	38.67	453	5146	51.16
CRISIL	EQ	24-Apr-2024	4194.10	4185.10	4209.20	4135.00	4137.00	4144.95	4162.36	55614	2314.85	12824	28339	50.96
CROMPTON	EQ	24-Apr-2024	307.95	310.00	314.90	308.75	312.50	311.90	312.07	4572140	14268.15	47062	2309871	50.52
CROWN	BE	24-Apr-2024	225.50	221.00	221.00	221.00	221.00	221.00	221.00	4279	9.46	56	-	-
CSBBANK	EQ	24-Apr-2024	403.50	405.00	407.90	398.40	400.35	399.75	401.62	161342	647.99	10236	79962	49.56
CSLFINANCE	EQ	24-Apr-2024	442.85	445.20	469.95	443.45	466.00	463.15	459.85	51991	239.08	3746	30506	58.68
CTE	BE	24-Apr-2024	92.55	93.90	94.85	91.00	93.00	92.70	92.24	21959	20.25	197	-	-
CUB	EQ	24-Apr-2024	155.85	156.25	157.15	155.00	155.15	155.50	156.38	2086097	3262.23	12465	1110623	53.24
CUBEXTUB	BE	24-Apr-2024	121.50	127.00	127.55	126.00	127.50	127.55	127.50	63244	80.64	359	-	-
CUMMINSIND	EQ	24-Apr-2024	3159.15	3193.00	3262.80	3181.55	3250.00	3244.30	3227.78	663114	21403.87	51177	293478	44.26
CUPID	BE	24-Apr-2024	111.05	112.75	115.90	110.20	111.00	112.45	112.90	1021907	1153.78	4834	-	-
CYBERMEDIA	BE	24-Apr-2024	26.00	26.00	27.30	25.15	27.30	27.30	27.03	58352	15.77	209	-	-
CYBERTECH	EQ	24-Apr-2024	166.75	170.00	171.50	167.20	167.45	168.20	169.15	104679	177.06	3999	43521	41.58
CYIENT	EQ	24-Apr-2024	1903.95	1934.80	1958.95	1879.05	1890.90	1891.10	1902.15	553415	10526.80	43365	312393	56.45
CYIENTDLM	EQ	24-Apr-2024	686.50	725.00	780.00	715.10	722.50	721.35	740.80	4121045	30528.80	122302	1225428	29.74
DABUR	EQ	24-Apr-2024	507.15	509.90	510.30	507.65	509.40	509.45	509.40	1855798	9453.45	43264	1420430	76.54
DALBHARAT	EQ	24-Apr-2024	1951.45	1956.00	1988.35	1923.30	1964.00	1962.80	1965.83	621773	12223.01	29501	353927	56.92
DALMIASUG	EQ	24-Apr-2024	384.50	384.50	394.00	380.00	386.00	386.05	387.64	73774	285.98	7224	37287	50.54
DAMODARIND	EQ	24-Apr-2024	53.30	52.15	54.75	51.00	52.70	52.35	53.12	80228	42.61	1022	23507	29.30
DANGEE	EQ	24-Apr-2024	8.50	8.65	9.00	8.35	8.70	8.60	8.68	753780	65.40	1245	310837	41.24
DATAMATICS	EQ	24-Apr-2024	602.75	607.70	624.60	603.50	611.00	611.65	613.74	139175	854.17	15819	44345	31.86
DATAPATTNS	EQ	24-Apr-2024	2888.55	2900.00	3208.95	2898.00	3069.00	3064.45	3109.50	2349179	73047.80	156883	302617	12.88
DAVANGERE	EQ	24-Apr-2024	92.55	93.90	95.50	92.60	92.80	93.65	94.08	217588	204.71	1468	123661	56.83
DBCORP	BE	24-Apr-2024	287.80	287.80	290.00	279.10	284.00	283.90	284.98	39924	113.77	1071	-	-
DBL	EQ	24-Apr-2024	454.00	455.00	474.00	455.00	464.50	464.45	467.96	732941	3429.84	23312	259672	35.43
DBOL	EQ	24-Apr-2024	135.95	136.20	140.45	132.20	137.50	137.40	135.73	705050	956.94	9060	145028	20.57
DBREALTY	EQ	24-Apr-2024	221.50	223.40	223.50	216.90	219.00	217.85	219.34	4220716	9257.52	29156	2638538	62.51
DBSTOCKBRO	EQ	24-Apr-2024	46.15	47.00	50.75	47.00	50.75	50.75	50.05	28747	14.39	240	23487	81.70
DCAL	EQ	24-Apr-2024	231.75	232.95	237.30	231.35	233.45	233.45	234.46	248330	582.24	8409	88309	35.56
DCBBANK	EQ	24-Apr-2024	123.90	125.25	141.00	123.15	140.00	136.05	132.28	17786700	23528.35	75687	5665088	31.85
DCG	ST	24-Apr-2024	86.20	86.20	89.00	84.00	86.10	87.20	86.65	186000	161.17	151	171600	92.26
DCI	BE	24-Apr-2024	217.50	219.95	219.95	211.00	216.50	216.20	213.26	8054	17.18	161	-	-
DCM	EQ	24-Apr-2024	78.95	79.70	81.70	79.00	79.00	79.45	80.26	34897	28.01	506	21317	61.09
DCMFINSERV	BE	24-Apr-2024	5.55	5.55	5.75	5.40	5.60	5.50	5.59	19662	1.10	81	-	-
DCMNVL	EQ	24-Apr-2024	204.55	205.60	224.80	205.10	213.65	216.55	218.34	276126	602.90	8541	103974	37.65
DCMSHRIRAM	EQ	24-Apr-2024	910.45	916.75	916.75	906.25	908.00	909.65	910.59	40718	370.77	5712	19733	48.46
DCMSRIND	EQ	24-Apr-2024	188.05	188.75	192.60	187.05	190.00	189.40	190.33	137922	262.50	6885	63796	46.26
DCW	EQ	24-Apr-2024	56.85	57.20	58.20	56.75	57.00	57.00	57.33	2775834	1591.49	6659	957082	34.48
DCXINDIA	EQ	24-Apr-2024	321.95	325.40	339.70	325.00	329.50	329.70	333.10	1729873	5762.17	44663	734338	42.45
DECCANCE	EQ	24-Apr-2024	629.80	632.95	644.95	630.00	635.00	636.10	637.44	12757	81.32	1478	7676	60.17
DEEM	SM	24-Apr-2024	112.50	112.00	112.00	106.10	107.70	108.05	108.57	66000	71.66	62	54000	81.82
DEEPAKFERT	EQ	24-Apr-2024	554.10	557.65	629.80	555.85	603.95	608.40	599.58	3354288	20111.72	77024	1187227	35.39
DEEPAKNTR	EQ	24-Apr-2024	2371.20	2383.00	2425.45	2368.65	2400.00	2399.30	2407.84	779402	18766.77	39966	370460	47.53
DEEPENR	EQ	24-Apr-2024	183.70	186.05	188.30	178.85	181.60	181.80	183.54	29706	54.52	1737	16652	56.06
DEEPINDS	EQ	24-Apr-2024	294.80	293.40	296.70	287.30	290.90	290.10	291.39	196532	572.68	7517	99666	50.71
DELAPLEX	SM	24-Apr-2024	259.80	258.00	258.00	250.15	257.50	257.50	254.09	7200	18.29	10	5400	75.00
DELHIVERY	EQ	24-Apr-2024	448.40	464.35	464.40	448.00	448.00	448.65	451.74	2320047	10480.57	61891	1364290	58.80
DELPHIFX	EQ	24-Apr-2024	229.15	230.40	233.90	227.90	229.60	230.75	230.01	14500	33.35	346	12481	86.08
DELTACORP	EQ	24-Apr-2024	122.90	122.90	125.25	122.55	123.10	122.90	123.92	1741701	2158.36	12331	583737	33.52
DELTAMAGNT	EQ	24-Apr-2024	100.60	102.65	107.65	101.75	103.70	103.50	105.53	58456	61.69	901	30482	52.15
DEN	EQ	24-Apr-2024	52.75	53.50	54.55	52.75	53.85	53.80	53.91	2669349	1438.95	9801	1001504	37.52
DENEERS	SM	24-Apr-2024	210.00	210.00	210.00	210.00	210.00	210.00	210.00	1200	2.52	2	1200	100.00
DENORA	EQ	24-Apr-2024	1760.90	1745.00	1970.00	1740.90	1893.30	1888.35	1905.39	232379	4427.73	30412	51795	22.29
DENTALKART	SM	24-Apr-2024	540.90	540.90	540.90	515.00	521.00	519.30	524.75	15750	82.65	60	7750	49.21
DESTINY	SM	24-Apr-2024	36.40	38.20	38.20	36.00	36.00	37.10	37.96	81000	30.74	16	81000	100.00
DEVIT	EQ	24-Apr-2024	120.55	121.20	123.75	120.60	120.70	121.30	121.41	12405	15.06	247	7724	62.27
DEVYANI	EQ	24-Apr-2024	166.50	168.40	168.80	166.00	166.50	166.55	166.97	1466311	2448.26	17576	779372	53.15
DGCONTENT	EQ	24-Apr-2024	22.90	23.90	23.90	22.60	22.60	22.65	22.80	6061	1.38	81	3910	64.51
DHAMPURSUG	EQ	24-Apr-2024	228.90	229.95	231.80	227.65	229.50	229.40	229.54	301539	692.14	9130	126535	41.96
DHANBANK	BE	24-Apr-2024	43.65	44.00	44.20	43.00	43.90	43.50	43.70	534740	233.66	2577	-	-
DHANI	EQ	24-Apr-2024	53.30	53.30	54.80	51.50	51.70	51.80	53.49	5884061	3147.18	12839	2444255	41.54
DHANILOANS	NF	24-Apr-2024	990.00	990.00	995.50	990.00	995.50	995.50	994.52	365	3.63	5	365	100.00
DHANILOANS	NW	24-Apr-2024	1220.45	1220.45	1220.45	1220.45	1220.45	1220.45	1220.45	85	1.04	1	85	100.00
DHANILOANS	NX	24-Apr-2024	990.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
DHANUKA	EQ	24-Apr-2024	1375.25	1376.95	1385.25	1340.00	1340.00	1349.85	1361.45	38912	529.77	5991	16988	43.66
DHARMAJ	EQ	24-Apr-2024	239.70	239.75	245.95	237.55	241.50	242.10	241.63	61237	147.97	3865	32143	52.49
DHRUV	BE	24-Apr-2024	105.00	103.40	104.05	103.40	104.05	104.05	103.93	4361	4.53	44	-	-
DHTL	SM	24-Apr-2024	270.00	261.55	262.10	261.50	262.10	262.10	261.81	6400	16.76	4	6400	100.00
DHUNINV	EQ	24-Apr-2024	1264.95	1297.00	1323.00	1266.05	1267.00	1277.90	1288.80	5446	70.19	796	2362	43.37
DIACABS	BE	24-Apr-2024	716.00	730.30	730.30	730.30	730.30	730.30	730.30	853	6.23	17	-	-
DIAMINESQ	EQ	24-Apr-2024	572.95	581.55	598.85	567.55	591.00	591.10	588.83	23676	139.41	2523	10240	43.25
DIAMONDYD	EQ	24-Apr-2024	892.95	893.30	917.80	891.75	901.55	903.95	907.69	22912	207.97	2377	11325	49.43
DICIND	EQ	24-Apr-2024	463.15	464.10	470.95	459.00	469.70	468.70	467.50	2066	9.66	202	1539	74.49
DIGIDRIVE	BE	24-Apr-2024	39.95	40.70	40.70	40.70	40.70	40.70	40.70	9593	3.90	49	-	-
DIGIKORE	SM	24-Apr-2024	545.10	525.00	561.95	525.00	540.00	540.00	541.88	7200	39.02	9	4800	66.67
DIGISPICE	EQ	24-Apr-2024	29.45	31.60	32.35	29.75	30.00	30.10	31.25	573421	179.18	2994	279137	48.68
DIGJAMLMTD	BE	24-Apr-2024	88.20	84.00	91.50	84.00	91.05	91.20	89.09	1370	1.22	43	-	-
DIL	EQ	24-Apr-2024	8.15	8.25	8.45	8.15	8.40	8.35	8.34	865260	72.18	1305	558577	64.56
DISHTV	EQ	24-Apr-2024	18.15	18.15	18.40	17.85	17.95	17.95	18.10	24914753	4509.41	11231	5905259	23.70
DIVGIITTS	EQ	24-Apr-2024	826.30	838.70	850.20	826.35	835.95	835.15	841.99	20929	176.22	3440	7711	36.84
DIVISLAB	EQ	24-Apr-2024	3768.65	3779.65	3823.95	3765.55	3817.00	3813.80	3806.70	473558	18026.95	34473	253912	53.62
DIVOPPBEES	EQ	24-Apr-2024	73.36	72.60	75.20	72.60	73.54	73.83	73.76	27416	20.22	666	16990	61.97
DIXON	EQ	24-Apr-2024	7766.65	7819.90	8200.00	7775.00	8152.00	8145.75	8020.16	610844	48990.67	60609	174478	28.56
DJML	BE	24-Apr-2024	279.50	283.00	283.00	265.75	275.00	276.50	275.25	42534	117.07	408	-	-
DLF	EQ	24-Apr-2024	885.25	889.80	898.20	885.50	891.70	893.50	892.38	4102872	36613.05	69048	2188451	53.34
DLINKINDIA	EQ	24-Apr-2024	324.10	328.10	329.90	323.50	323.50	325.20	326.42	219845	717.62	15612	141615	64.42
DMART	EQ	24-Apr-2024	4800.55	4820.00	4835.70	4778.00	4789.95	4797.55	4803.54	199877	9601.17	21009	115051	57.56
DMCC	EQ	24-Apr-2024	345.55	349.95	354.85	335.60	340.00	339.10	346.37	64498	223.40	4686	35869	55.61
DNAMEDIA	BE	24-Apr-2024	4.10	4.10	4.15	4.10	4.15	4.15	4.11	23248	0.95	49	-	-
DODLA	EQ	24-Apr-2024	997.80	1000.60	1012.00	970.05	972.35	974.95	986.17	95186	938.69	10491	43967	46.19
DOLATALGO	EQ	24-Apr-2024	102.70	102.85	107.55	98.60	104.30	104.20	104.03	1644380	1710.70	10838	861282	52.38
DOLLAR	EQ	24-Apr-2024	560.60	567.90	569.00	555.00	558.20	559.40	562.06	53454	300.44	3881	28492	53.30
DOLLEX	SM	24-Apr-2024	41.40	39.80	41.25	39.80	41.25	41.25	40.54	16000	6.49	4	4000	25.00
DOLPHIN	BE	24-Apr-2024	369.85	377.25	377.25	360.00	375.10	375.75	370.13	7412	27.43	297	-	-
DOMS	EQ	24-Apr-2024	1817.25	1835.00	1868.95	1819.05	1830.00	1839.75	1843.49	107805	1987.38	16197	52703	48.89
DONEAR	EQ	24-Apr-2024	106.95	107.20	110.35	106.70	107.60	107.60	108.61	216369	235.00	1974	107020	49.46
DPABHUSHAN	EQ	24-Apr-2024	1030.45	1040.00	1040.00	1010.05	1014.95	1014.00	1021.68	9228	94.28	874	5078	55.03
DPSCLTD	EQ	24-Apr-2024	17.45	17.65	17.90	17.20	17.50	17.55	17.65	427585	75.45	1700	285413	66.75
DPWIRES	EQ	24-Apr-2024	529.70	533.30	533.40	525.05	530.50	529.90	529.07	21977	116.27	2069	11291	51.38
DRCSYSTEMS	EQ	24-Apr-2024	19.35	19.75	19.75	19.35	19.65	19.50	19.56	78544	15.36	446	58656	74.68
DREAMFOLKS	EQ	24-Apr-2024	525.70	525.95	533.30	524.15	528.25	528.45	529.18	143727	760.57	10850	72975	50.77
DREDGECORP	EQ	24-Apr-2024	824.30	830.90	855.85	827.00	845.00	843.95	842.72	138495	1167.13	4428	83162	60.05
DRONE	SM	24-Apr-2024	246.55	234.25	234.25	234.25	234.25	234.25	234.25	29000	67.93	23	29000	100.00
DRREDDY	EQ	24-Apr-2024	5952.10	5960.05	5994.85	5921.05	5959.00	5950.80	5963.23	266987	15921.04	30615	156773	58.72
DSSL	EQ	24-Apr-2024	1354.45	1354.35	1380.40	1315.00	1331.95	1329.40	1342.61	68068	913.89	6193	33455	49.15
DTIL	EQ	24-Apr-2024	201.75	201.80	204.50	201.15	203.50	202.40	202.98	6056	12.29	259	3376	55.75
DUCOL	SM	24-Apr-2024	107.85	113.95	115.70	107.00	110.50	110.55	111.88	30400	34.01	37	23200	76.32
DUCON	BE	24-Apr-2024	7.75	7.75	7.75	7.70	7.75	7.75	7.74	96913	7.50	170	-	-
DUGLOBAL	SM	24-Apr-2024	68.05	70.65	71.45	70.00	71.45	71.35	70.94	62500	44.34	25	47500	76.00
DVL	EQ	24-Apr-2024	349.40	355.00	356.90	344.55	345.00	346.60	349.61	61086	213.56	1303	36014	58.96
DWARKESH	EQ	24-Apr-2024	73.45	73.80	74.20	73.20	73.45	73.50	73.70	1082751	798.04	4796	443066	40.92
DYCL	EQ	24-Apr-2024	445.10	455.50	455.50	438.40	444.00	441.15	444.30	61925	275.13	4462	26740	43.18
DYNAMATECH	EQ	24-Apr-2024	8292.20	8292.20	8318.95	8050.10	8111.10	8101.80	8195.73	14880	1219.53	4191	7102	47.73
DYNAMIC	SM	24-Apr-2024	206.60	216.90	216.90	216.90	216.90	216.90	216.90	14000	30.37	11	14000	100.00
DYNPRO	EQ	24-Apr-2024	290.95	289.15	304.40	289.15	303.00	302.05	297.21	38204	113.55	1500	26191	68.56
E2E	BE	24-Apr-2024	1096.30	1115.00	1151.10	1103.40	1151.10	1151.10	1144.79	29860	341.83	842	-	-
EASEMYTRIP	EQ	24-Apr-2024	47.15	47.40	47.50	46.50	46.95	46.95	46.98	20796554	9770.94	23329	6227175	29.94
EBBETF0425	EQ	24-Apr-2024	1202.89	1204.00	1204.00	1202.10	1202.50	1202.40	1202.56	7762	93.34	69	6517	83.96
EBBETF0430	EQ	24-Apr-2024	1352.00	1311.45	1365.00	1311.45	1353.00	1352.99	1352.65	6905	93.40	228	6677	96.70
EBBETF0431	EQ	24-Apr-2024	1210.05	1213.70	1213.70	1209.08	1211.00	1211.11	1210.55	5480	66.34	97	4715	86.04
EBBETF0433	EQ	24-Apr-2024	1106.67	1106.67	1110.00	1106.51	1108.85	1109.51	1109.07	13244	146.89	49	13160	99.37
ECLERX	EQ	24-Apr-2024	2352.40	2360.00	2448.50	2342.30	2404.05	2411.10	2401.26	43135	1035.78	5340	18342	42.52
ECLFINANCE	NJ	24-Apr-2024	950.00	950.00	950.00	942.00	942.00	943.85	944.69	81	0.77	9	81	100.00
ECLFINANCE	NK	24-Apr-2024	992.73	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	100	1.03	1	100	100.00
ECLFINANCE	NR	24-Apr-2024	996.54	999.90	999.90	999.90	999.90	999.90	999.90	72	0.72	6	72	100.00
EDELWEISS	EQ	24-Apr-2024	79.85	80.00	81.05	78.90	79.95	79.90	79.91	6223433	4973.14	22149	2623286	42.15
EDUCOMP	BZ	24-Apr-2024	3.40	3.50	3.50	3.25	3.25	3.25	3.26	212125	6.92	167	-	-
EFACTOR	SM	24-Apr-2024	161.50	154.50	159.65	154.50	156.05	156.05	156.74	12800	20.06	7	11200	87.50
EFORCE	SM	24-Apr-2024	93.70	96.15	97.00	94.50	95.00	95.15	95.68	67200	64.30	56	46800	69.64
EGOLD	EQ	24-Apr-2024	73.10	75.30	75.30	73.05	73.05	73.05	73.63	586	0.43	34	314	53.58
EICHERMOT	EQ	24-Apr-2024	4520.15	4545.00	4571.65	4514.80	4530.00	4530.70	4548.64	919636	41830.89	83625	586427	63.77
EIDPARRY	EQ	24-Apr-2024	617.75	622.25	630.00	620.45	626.50	625.50	626.39	137306	860.07	10247	77723	56.61
EIFFL	EQ	24-Apr-2024	135.05	134.85	137.40	134.60	135.00	136.15	135.95	20948	28.48	874	14752	70.42
EIHAHOTELS	EQ	24-Apr-2024	746.25	755.95	760.85	749.05	754.15	752.35	755.00	8777	66.27	1503	4554	51.89
EIHOTEL	EQ	24-Apr-2024	468.05	469.95	474.40	444.65	461.00	454.70	459.24	528409	2426.67	19839	330704	62.58
EIMCOELECO	BE	24-Apr-2024	2126.55	2150.00	2173.00	2020.25	2150.00	2099.20	2058.81	37084	763.49	1223	-	-
EKC	EQ	24-Apr-2024	149.65	150.85	151.30	148.35	150.00	150.00	149.86	366351	549.02	5636	175870	48.01
ELDEHSG	EQ	24-Apr-2024	1097.70	1090.00	1125.95	1072.00	1105.00	1090.25	1100.70	10439	114.90	1691	6583	63.06
ELECON	EQ	24-Apr-2024	1126.45	1137.00	1170.00	1132.00	1152.00	1148.50	1153.84	374331	4319.17	26143	177296	47.36
ELECTCAST	EQ	24-Apr-2024	204.30	205.25	207.20	200.60	202.50	203.10	204.26	1565624	3197.90	23441	925490	59.11
ELECTHERM	BE	24-Apr-2024	724.90	739.35	739.35	739.35	739.35	739.35	739.35	598	4.42	20	-	-
ELGIEQUIP	EQ	24-Apr-2024	627.90	630.00	633.20	614.60	615.00	617.35	621.32	227303	1412.28	11218	151431	66.62
ELGIRUBCO	EQ	24-Apr-2024	53.20	53.90	60.00	52.55	57.60	57.45	56.84	257400	146.31	1249	144618	56.18
ELIN	EQ	24-Apr-2024	173.40	173.35	177.50	171.40	173.00	173.15	174.16	313286	545.61	7455	142976	45.64
EMAMILTD	EQ	24-Apr-2024	440.10	443.10	447.00	437.95	446.95	446.35	441.75	2801395	12375.10	24853	2318938	82.78
EMAMIPAP	EQ	24-Apr-2024	117.85	119.20	120.40	114.30	115.00	115.45	116.85	189712	221.68	1836	127578	67.25
EMAMIREAL	EQ	24-Apr-2024	111.70	114.40	114.40	112.35	112.45	112.75	113.41	61513	69.76	597	30764	50.01
EMBASSY	RR	24-Apr-2024	364.00	365.49	368.95	356.53	366.49	367.29	366.77	741417	2719.26	6943	665557	89.77
EMIL	EQ	24-Apr-2024	204.00	204.90	209.65	202.55	202.60	202.90	205.78	332523	684.25	9731	179819	54.08
EMKAY	EQ	24-Apr-2024	158.65	157.20	162.95	154.15	155.75	154.95	158.82	107909	171.38	1513	65638	60.83
EMKAYTOOLS	SM	24-Apr-2024	728.00	727.00	727.00	684.00	684.00	685.00	695.50	1200	8.35	4	1200	100.00
EMMBI	EQ	24-Apr-2024	105.00	107.05	107.05	104.30	105.00	105.35	105.55	35305	37.26	541	23597	66.84
EMSLIMITED	EQ	24-Apr-2024	437.45	440.00	442.85	421.65	425.45	423.90	432.92	219118	948.60	11222	136429	62.26
EMUDHRA	EQ	24-Apr-2024	766.30	777.00	823.70	766.15	775.00	773.15	792.68	578193	4583.22	33312	179255	31.00
ENDURANCE	EQ	24-Apr-2024	1866.45	1876.25	1944.75	1866.50	1932.95	1932.10	1925.70	111224	2141.84	13314	62306	56.02
ENERGYDEV	EQ	24-Apr-2024	22.95	22.95	24.05	22.95	24.05	24.05	23.90	193286	46.20	892	152758	79.03
ENFUSE	SM	24-Apr-2024	119.70	120.05	123.90	120.00	123.90	123.90	121.63	36000	43.79	30	27600	76.67
ENGINERSIN	EQ	24-Apr-2024	207.75	209.10	216.70	207.55	216.00	214.10	211.19	7555728	15956.99	52842	3253938	43.07
ENIL	EQ	24-Apr-2024	271.15	272.60	274.05	270.10	272.25	271.40	271.86	36928	100.39	1843	18448	49.96
ENSER	SM	24-Apr-2024	65.85	66.00	68.30	66.00	68.30	68.20	67.17	16000	10.75	7	12000	75.00
ENTERO	EQ	24-Apr-2024	1204.05	1204.95	1225.00	1197.20	1200.20	1208.25	1209.55	178852	2163.30	24748	130268	72.84
EPACK	EQ	24-Apr-2024	205.25	206.90	210.55	199.25	206.10	206.35	205.69	1859391	3824.58	29911	683787	36.77
EPIGRAL	EQ	24-Apr-2024	1350.90	1350.95	1379.65	1339.10	1352.00	1345.75	1362.33	93978	1280.29	9691	42857	45.60
EPL	EQ	24-Apr-2024	177.90	179.40	180.00	175.15	175.95	175.55	177.39	1659194	2943.20	15192	1183989	71.36
EQUAL50ADD	EQ	24-Apr-2024	288.04	288.50	293.00	288.49	290.00	289.60	289.48	10390	30.08	122	9027	86.88
EQUIPPP	BE	24-Apr-2024	31.90	33.30	33.45	31.55	33.45	33.45	33.20	35983	11.95	134	-	-
EQUITASBNK	EQ	24-Apr-2024	100.55	101.45	101.75	96.80	97.75	97.50	98.58	5673426	5592.70	25795	2601149	45.85
ERFLNCDI	N5	24-Apr-2024	955.00	954.90	954.90	954.90	954.90	954.90	954.90	1	0.01	1	1	100.00
ERFLNCDI	N6	24-Apr-2024	920.10	949.90	949.90	949.90	949.90	949.90	949.90	200	1.90	2	0	0.00
ERIS	EQ	24-Apr-2024	883.00	883.50	890.25	868.00	870.05	870.10	879.56	37146	326.72	4871	17826	47.99
EROSMEDIA	EQ	24-Apr-2024	20.55	20.85	22.40	20.60	21.75	21.90	21.82	1337443	291.80	3916	731714	54.71
ESABINDIA	EQ	24-Apr-2024	5014.65	5019.60	5180.00	5019.60	5150.00	5154.65	5135.05	7596	390.06	1735	5311	69.92
ESAFSFB	EQ	24-Apr-2024	60.90	60.80	61.60	60.75	61.50	61.45	61.31	425774	261.04	2482	248675	58.41
ESCONET	SM	24-Apr-2024	188.60	185.10	185.10	179.20	179.20	179.20	180.45	70400	127.04	44	43200	61.36
ESCORTS	EQ	24-Apr-2024	3212.55	3216.00	3256.00	3196.00	3241.20	3250.65	3233.41	271132	8766.82	26983	123951	45.72
ESFL	SM	24-Apr-2024	186.95	190.00	192.00	189.00	189.00	189.00	190.36	22800	43.40	19	19200	84.21
ESG	EQ	24-Apr-2024	37.41	37.45	37.59	37.36	37.50	37.36	37.38	113545	42.44	193	101810	89.66
ESILVER	EQ	24-Apr-2024	82.05	82.59	83.30	82.59	82.90	82.89	83.25	99185	82.57	48	98008	98.81
ESSARSHPNG	EQ	24-Apr-2024	30.25	31.00	31.00	28.65	29.50	29.30	30.07	496752	149.35	1800	309895	62.38
ESSENTIA	BE	24-Apr-2024	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1535278	57.57	600	-	-
ESTER	EQ	24-Apr-2024	116.45	116.45	123.25	113.45	118.25	119.10	119.90	1801782	2160.42	14378	513935	28.52
ETHOSLTD	EQ	24-Apr-2024	2377.15	2384.95	2460.00	2359.55	2453.00	2444.55	2406.89	28662	689.86	4628	17160	59.87
EUROBOND	SM	24-Apr-2024	180.05	180.10	183.95	180.10	182.40	182.40	182.15	3000	5.46	3	2000	66.67
EUROTEXIND	BE	24-Apr-2024	14.70	14.50	14.70	14.45	14.45	14.45	14.50	1579	0.23	16	-	-
EVEREADY	EQ	24-Apr-2024	354.85	356.90	359.30	353.00	353.20	355.25	356.24	119215	424.69	5636	50371	42.25
EVERESTIND	EQ	24-Apr-2024	1172.65	1184.40	1199.00	1170.00	1175.00	1175.50	1184.32	10990	130.16	2512	7019	63.87
EXCEL	EQ	24-Apr-2024	0.50	0.55	0.55	0.50	0.55	0.55	0.53	5304194	28.03	3263	2340421	44.12
EXCELINDUS	EQ	24-Apr-2024	895.70	898.65	972.80	898.65	934.00	928.35	946.04	121659	1150.94	11752	37513	30.83
EXICOM	EQ	24-Apr-2024	288.30	291.75	294.40	282.00	283.00	283.80	287.29	1095176	3146.34	15341	558203	50.97
EXIDEIND	EQ	24-Apr-2024	461.45	457.00	457.00	441.50	445.80	444.55	446.41	9263587	41354.00	152984	3393283	36.63
EXPLEOSOL	EQ	24-Apr-2024	1321.60	1321.60	1345.60	1305.00	1313.00	1307.50	1315.20	13665	179.72	1695	8388	61.38
EXXARO	EQ	24-Apr-2024	97.85	98.75	99.00	97.55	98.20	97.95	98.15	28831	28.30	474	17947	62.25
FACT	EQ	24-Apr-2024	673.40	678.00	731.80	676.95	712.00	711.15	714.19	3399661	24280.02	87581	432599	12.72
FAIRCHEMOR	EQ	24-Apr-2024	1342.65	1358.65	1398.00	1352.50	1395.00	1386.75	1380.16	21076	290.88	5123	11262	53.44
FAZE3Q	EQ	24-Apr-2024	390.70	396.50	396.60	385.00	392.00	386.95	389.95	13644	53.20	1857	5716	41.89
FCL	EQ	24-Apr-2024	379.40	385.05	386.80	379.20	380.20	380.40	381.42	198318	756.42	6344	94085	47.44
FCONSUMER	EQ	24-Apr-2024	0.95	0.95	0.95	0.90	0.95	0.90	0.93	3156185	29.43	2903	1962077	62.17
FCSSOFT	EQ	24-Apr-2024	4.10	4.15	4.30	4.10	4.30	4.25	4.25	19211621	816.93	6384	8573300	44.63
FDC	EQ	24-Apr-2024	443.85	444.45	457.95	443.95	452.05	452.65	450.67	80501	362.79	6127	31972	39.72
FEDERALBNK	EQ	24-Apr-2024	153.75	154.10	154.45	152.95	153.50	153.60	153.75	7177359	11035.37	39128	3105612	43.27
FEDFINA	EQ	24-Apr-2024	125.00	125.55	126.65	124.70	125.00	124.85	125.61	112396	141.18	1820	57159	50.86
FEL	BZ	24-Apr-2024	0.70	0.70	0.75	0.70	0.75	0.70	0.73	121840	0.89	81	-	-
FELDVR	BE	24-Apr-2024	5.10	5.05	5.10	4.85	5.00	5.00	4.97	4270	0.21	40	-	-
FELIX	SM	24-Apr-2024	353.85	356.00	371.50	356.00	371.45	369.05	367.40	161000	591.51	80	108000	67.08
FIBERWEB	EQ	24-Apr-2024	36.55	36.55	37.80	36.55	36.55	37.10	37.20	87218	32.45	644	53162	60.95
FIDEL	SM	24-Apr-2024	109.10	107.15	110.00	107.15	110.00	109.00	108.34	5000	5.42	5	3000	60.00
FIEMIND	EQ	24-Apr-2024	1144.90	1160.00	1196.90	1156.15	1172.00	1169.60	1180.99	98466	1162.87	10065	48040	48.79
FILATEX	EQ	24-Apr-2024	62.10	64.95	65.00	63.20	63.95	63.95	63.98	4154734	2658.26	14130	1591532	38.31
FINCABLES	EQ	24-Apr-2024	1008.20	1010.40	1032.00	1006.05	1010.00	1011.80	1020.43	197337	2013.69	18991	75770	38.40
FINEORG	EQ	24-Apr-2024	4325.90	4349.75	4466.20	4322.55	4426.60	4451.45	4437.08	39619	1757.93	8654	22093	55.76
FINIETF	EQ	24-Apr-2024	23.71	23.71	23.94	23.69	23.79	23.77	23.78	95063	22.61	403	65630	69.04
FINOPB	EQ	24-Apr-2024	294.70	295.00	306.85	292.00	294.50	293.80	299.76	182564	547.25	6885	111575	61.12
FINPIPE	EQ	24-Apr-2024	255.00	256.30	275.00	256.00	274.00	274.10	270.63	6895970	18662.38	85772	1781956	25.84
FIVESTAR	EQ	24-Apr-2024	680.55	687.30	700.80	681.00	688.00	692.30	692.31	132078	914.39	13560	61170	46.31
FLAIR	EQ	24-Apr-2024	301.80	302.15	307.00	300.00	302.35	300.80	302.48	73040	220.93	4644	37717	51.64
FLEXITUFF	BE	24-Apr-2024	38.00	38.70	39.80	36.80	38.00	38.00	38.09	18703	7.12	50	-	-
FLFL	BZ	24-Apr-2024	2.00	2.10	2.10	1.90	1.90	1.90	1.93	476756	9.20	288	-	-
FLUOROCHEM	EQ	24-Apr-2024	3720.10	3760.00	3760.00	3650.00	3656.00	3670.75	3708.46	51499	1909.82	7013	25663	49.83
FMCGIETF	EQ	24-Apr-2024	560.58	560.59	561.63	556.71	559.45	559.90	559.97	10568	59.18	453	6206	58.72
FMGOETZE	EQ	24-Apr-2024	371.10	373.00	390.00	372.60	387.50	387.65	385.64	368316	1420.39	17951	200172	54.35
FMNL	BE	24-Apr-2024	6.25	6.25	6.35	6.25	6.30	6.30	6.31	21187	1.34	41	-	-
FOCE	SM	24-Apr-2024	860.00	862.00	862.00	862.00	862.00	862.00	862.00	200	1.72	1	200	100.00
FOCUS	EQ	24-Apr-2024	171.85	173.60	175.90	170.50	172.00	171.70	173.02	87701	151.74	3260	48264	55.03
FONEBOX	SM	24-Apr-2024	158.40	159.50	167.00	159.20	159.20	159.20	162.16	30000	48.65	15	26000	86.67
FOODSIN	EQ	24-Apr-2024	172.00	172.00	177.25	171.05	175.00	174.00	174.70	602665	1052.88	11129	245666	40.76
FORCEMOT	EQ	24-Apr-2024	9785.50	9850.55	10000.00	9755.00	9950.00	9949.30	9894.42	49754	4922.87	9796	19077	38.34
FORTIS	EQ	24-Apr-2024	445.55	446.70	456.00	445.10	448.20	450.00	453.79	744571	3378.82	30289	371109	49.84
FOSECOIND	EQ	24-Apr-2024	3485.35	3461.05	3512.55	3400.10	3430.00	3412.80	3449.39	1929	66.54	651	1084	56.19
FROG	SM	24-Apr-2024	180.00	181.00	189.00	178.30	186.95	185.05	184.81	40800	75.40	99	27200	66.67
FSC	BZ	24-Apr-2024	6.35	6.40	6.65	6.20	6.40	6.45	6.47	44030	2.85	90	-	-
FSL	EQ	24-Apr-2024	203.50	203.50	205.40	200.10	201.20	201.15	202.75	626376	1269.96	7984	251245	40.11
FUSION	EQ	24-Apr-2024	495.95	499.00	503.70	491.10	502.75	500.55	498.48	245645	1224.50	15317	138029	56.19
GABRIEL	EQ	24-Apr-2024	351.80	344.70	354.85	344.70	352.50	351.80	351.07	166153	583.31	8502	89513	53.87
GAEL	EQ	24-Apr-2024	171.15	171.90	171.90	168.55	170.00	169.20	169.64	386915	656.35	9535	187338	48.42
GAIL	EQ	24-Apr-2024	199.65	200.90	208.80	199.20	206.60	207.40	204.88	31299709	64126.11	116441	13385946	42.77
GALAXYSURF	EQ	24-Apr-2024	2585.50	2585.50	2652.00	2585.50	2619.20	2618.15	2619.79	11906	311.91	2608	5908	49.62
GALLANTT	BE	24-Apr-2024	276.30	290.10	290.10	262.50	284.80	284.50	281.41	427266	1202.38	3576	-	-
GANDHAR	EQ	24-Apr-2024	217.00	219.00	226.80	218.25	222.20	222.10	223.01	575318	1283.01	14249	215135	37.39
GANDHITUBE	EQ	24-Apr-2024	778.85	778.85	794.00	778.00	785.00	787.90	786.85	7157	56.31	749	5671	79.24
GANECOS	EQ	24-Apr-2024	1074.75	1078.25	1082.50	1058.95	1072.00	1067.25	1073.04	76076	816.33	4218	62605	82.29
GANESHBE	EQ	24-Apr-2024	179.20	180.10	180.90	174.95	177.25	176.20	177.59	237966	422.61	10745	108195	45.47
GANESHHOUC	EQ	24-Apr-2024	786.25	788.95	799.60	777.55	786.00	785.50	785.74	29152	229.06	1802	17944	61.55
GANGAFORGE	BE	24-Apr-2024	8.60	8.45	8.45	8.45	8.45	8.45	8.45	121825	10.29	371	-	-
GANGESSECU	EQ	24-Apr-2024	145.95	146.00	150.00	140.00	142.40	142.65	143.52	35759	51.32	1021	20373	56.97
GARFIBRES	EQ	24-Apr-2024	3320.85	3327.55	3357.65	3260.05	3267.05	3311.80	3301.72	16415	541.98	6054	8102	49.36
GATECH	BE	24-Apr-2024	1.35	1.35	1.35	1.30	1.30	1.30	1.35	102767	1.38	117	-	-
GATECHDVR	BE	24-Apr-2024	3.30	3.30	3.30	3.25	3.30	3.30	3.29	78695	2.59	139	-	-
GATEWAY	EQ	24-Apr-2024	103.65	103.50	108.60	103.50	107.15	107.25	107.01	1045301	1118.54	8867	430330	41.17
GAYAHWS	BE	24-Apr-2024	1.00	1.00	1.05	1.00	1.05	1.05	1.05	31689	0.33	48	-	-
GEECEE	EQ	24-Apr-2024	284.60	287.95	301.70	284.65	296.00	294.95	292.64	29427	86.11	1032	15682	53.29
GEEKAYWIRE	EQ	24-Apr-2024	107.15	108.00	115.50	107.85	112.00	111.75	112.40	187198	210.41	1832	109644	58.57
GENCON	EQ	24-Apr-2024	41.80	42.80	42.80	41.25	41.90	41.65	41.99	23911	10.04	305	15188	63.52
GENESYS	EQ	24-Apr-2024	635.60	642.00	646.90	633.95	641.00	638.80	640.57	121206	776.41	7475	44964	37.10
GENSOL	EQ	24-Apr-2024	974.95	1000.00	1012.50	948.00	956.10	957.70	979.20	250775	2455.58	9560	142460	56.81
GENUSPAPER	EQ	24-Apr-2024	20.20	20.30	21.10	20.30	20.60	20.55	20.66	1021720	211.04	3266	314823	30.81
GENUSPOWER	EQ	24-Apr-2024	308.15	310.40	317.50	309.15	312.15	312.80	314.79	739575	2328.14	8676	429350	58.05
GEOJITFSL	EQ	24-Apr-2024	84.95	85.60	96.00	85.10	95.25	94.65	93.30	12288655	11464.95	49270	2589225	21.07
GEPIL	EQ	24-Apr-2024	341.10	357.25	373.95	354.15	356.00	357.20	361.68	1185775	4288.73	31379	538144	45.38
GESHIP	EQ	24-Apr-2024	1020.05	1028.00	1097.00	1026.65	1068.50	1068.00	1072.18	1933719	20733.01	82708	553036	28.60
GET&D	BE	24-Apr-2024	1034.05	1045.00	1085.75	1003.00	1080.00	1085.50	1071.68	127527	1366.69	6552	-	-
GFLLIMITED	EQ	24-Apr-2024	83.40	84.10	84.45	80.60	81.95	81.60	82.66	136787	113.06	1698	83832	61.29
GHCL	EQ	24-Apr-2024	520.80	520.80	524.95	516.00	520.00	519.25	519.89	86916	451.87	5991	45138	51.93
GHCLTEXTIL	EQ	24-Apr-2024	84.95	85.00	85.80	83.05	83.20	83.40	84.17	146457	123.28	1303	90492	61.79
GICHSGFIN	EQ	24-Apr-2024	217.60	218.00	222.95	218.00	219.75	218.55	220.40	386123	851.00	7444	176927	45.82
GICL	SM	24-Apr-2024	49.90	49.90	50.00	47.40	47.40	48.05	48.07	27000	12.98	9	27000	100.00
GICRE	EQ	24-Apr-2024	327.75	331.00	334.00	325.50	327.00	327.15	329.82	889959	2935.28	15522	438438	49.26
GILLANDERS	BE	24-Apr-2024	83.20	84.80	84.85	84.80	84.85	84.85	84.81	4655	3.95	16	-	-
GILLETTE	EQ	24-Apr-2024	6351.65	6361.25	6406.60	6295.00	6300.00	6300.30	6339.08	13556	859.33	3631	9019	66.53
GILT5YBEES	EQ	24-Apr-2024	55.21	55.28	55.30	55.17	55.21	55.23	55.22	107189	59.19	232	69057	64.43
GINNIFILA	EQ	24-Apr-2024	34.90	35.00	36.30	34.55	35.10	34.95	35.42	142530	50.48	570	82038	57.56
GIPCL	EQ	24-Apr-2024	185.25	186.10	192.45	186.00	189.90	189.95	189.93	598679	1137.07	13623	359009	59.97
GKWLIMITED	BE	24-Apr-2024	2433.90	2430.00	2555.55	2312.20	2485.00	2491.40	2507.26	5993	150.26	462	-	-
GLAND	EQ	24-Apr-2024	1781.90	1797.00	1797.00	1747.30	1756.00	1756.70	1776.42	89617	1591.97	10627	41546	46.36
GLAXO	EQ	24-Apr-2024	1946.75	1956.50	2087.00	1954.25	2068.00	2077.25	2034.45	278853	5673.12	26645	149418	53.58
GLENMARK	EQ	24-Apr-2024	1034.50	1036.00	1074.60	1033.30	1072.00	1070.95	1061.42	657378	6977.53	29491	210463	32.02
GLFL	BE	24-Apr-2024	9.10	8.95	8.95	8.95	8.95	8.95	8.95	9558	0.86	27	-	-
GLOBAL	BE	24-Apr-2024	253.30	265.95	265.95	255.00	257.95	257.95	262.93	74588	196.11	1266	-	-
GLOBALPET	SM	24-Apr-2024	98.00	99.00	100.00	99.00	99.00	99.00	99.18	9000	8.93	6	9000	100.00
GLOBALVECT	BE	24-Apr-2024	212.50	219.80	223.10	201.90	223.10	223.10	220.39	306861	676.31	2402	-	-
GLOBE	EQ	24-Apr-2024	3.70	3.70	3.80	3.55	3.55	3.55	3.60	13321510	479.65	2871	10125851	76.01
GLOBUSSPR	EQ	24-Apr-2024	794.70	801.00	808.70	794.20	797.55	797.30	799.06	64532	515.65	6141	34240	53.06
GLS	EQ	24-Apr-2024	826.25	835.95	838.60	822.15	822.15	826.50	830.70	24936	207.14	2288	11330	45.44
GMBREW	EQ	24-Apr-2024	767.45	774.00	775.00	754.95	758.80	759.45	764.63	85178	651.30	7602	40829	47.93
GMDCLTD	EQ	24-Apr-2024	402.35	404.00	423.85	402.45	417.25	416.40	415.71	6013171	24997.25	68028	1749715	29.10
GMMPFAUDLR	EQ	24-Apr-2024	1424.60	1429.00	1455.90	1424.60	1442.00	1444.65	1444.51	97475	1408.04	10853	56742	58.21
GMRINFRA	EQ	24-Apr-2024	82.35	82.75	83.45	82.10	82.65	82.45	82.80	10812226	8952.11	29156	4273016	39.52
GMRP&UI	EQ	24-Apr-2024	63.05	66.20	66.20	65.20	66.20	66.20	66.13	4427804	2928.27	3235	2553264	57.66
GNA	EQ	24-Apr-2024	413.15	417.25	417.25	411.00	414.80	414.45	415.14	31754	131.82	2627	16815	52.95
GNFC	EQ	24-Apr-2024	693.60	698.50	718.95	695.80	711.05	711.00	712.78	1836460	13089.96	51865	499166	27.18
GOACARBON	EQ	24-Apr-2024	929.85	939.30	939.30	899.95	901.10	905.35	912.16	87683	799.81	8306	34519	39.37
GOCLCORP	EQ	24-Apr-2024	431.05	434.05	439.00	430.00	432.55	433.30	434.28	130155	565.23	7186	67908	52.17
GOCOLORS	EQ	24-Apr-2024	1125.80	1134.95	1179.90	1100.15	1117.80	1116.70	1128.81	23923	270.04	3921	9517	39.78
GODFRYPHLP	EQ	24-Apr-2024	3121.80	3150.00	3161.90	3119.85	3133.00	3131.20	3133.31	22605	708.28	3655	10427	46.13
GODHA	BE	24-Apr-2024	0.70	0.75	0.75	0.70	0.75	0.75	0.73	3508345	25.78	1783	-	-
GODREJAGRO	EQ	24-Apr-2024	546.25	548.00	554.50	542.00	542.30	545.40	549.80	94794	521.18	18240	55202	58.23
GODREJCP	EQ	24-Apr-2024	1178.35	1181.60	1221.15	1176.10	1210.00	1212.80	1206.43	1017249	12272.44	53423	502309	49.38
GODREJIND	EQ	24-Apr-2024	855.55	861.80	865.00	845.30	851.00	849.80	858.37	241868	2076.13	9659	184902	76.45
GODREJPROP	EQ	24-Apr-2024	2535.80	2548.00	2566.00	2530.00	2552.65	2551.35	2550.66	316030	8060.85	31678	120267	38.06
GOENKA	BZ	24-Apr-2024	0.95	0.95	0.95	0.90	0.95	0.95	0.90	392416	3.55	132	-	-
GOKEX	EQ	24-Apr-2024	806.60	824.90	824.90	799.00	801.95	801.45	806.46	108949	878.63	7941	51172	46.97
GOKUL	BE	24-Apr-2024	42.15	43.65	43.65	41.50	42.45	42.35	42.34	128670	54.47	235	-	-
GOKULAGRO	EQ	24-Apr-2024	119.40	120.00	122.55	117.10	118.95	118.85	120.09	149173	179.14	2865	74561	49.98
GOLD1	EQ	24-Apr-2024	60.65	61.03	61.45	60.86	61.02	61.12	61.32	244167	149.73	1098	210327	86.14
GOLDBEES	EQ	24-Apr-2024	60.25	60.90	61.20	60.51	60.71	60.73	60.97	4634988	2825.84	24215	3179626	68.60
GOLDCASE	EQ	24-Apr-2024	11.40	11.75	11.78	11.41	11.52	11.51	11.53	179675	20.73	760	95906	53.38
GOLDETF	EQ	24-Apr-2024	70.81	71.77	71.77	71.00	71.20	71.13	71.21	50552	36.00	688	38262	75.69
GOLDETFADD	EQ	24-Apr-2024	70.41	70.89	71.80	70.89	71.09	71.09	71.21	5569	3.97	98	4237	76.08
GOLDIAM	EQ	24-Apr-2024	173.75	175.40	177.25	173.05	174.00	174.10	175.07	222313	389.20	2885	116965	52.61
GOLDIETF	EQ	24-Apr-2024	62.14	62.56	62.94	62.25	62.28	62.32	62.47	1281304	800.48	4037	1113079	86.87
GOLDSHARE	EQ	24-Apr-2024	60.90	61.15	61.65	60.85	61.25	60.90	60.99	217865	132.88	674	185502	85.15
GOLDSTAR	SM	24-Apr-2024	13.60	13.75	14.00	13.75	13.80	13.80	13.88	236250	32.79	20	112500	47.62
GOLDTECH	EQ	24-Apr-2024	126.75	129.90	132.00	126.35	131.80	128.45	129.77	23487	30.48	530	18414	78.40
GOODLUCK	EQ	24-Apr-2024	913.45	916.05	931.45	904.80	920.00	915.65	914.54	75535	690.80	5733	42065	55.69
GOPAL	EQ	24-Apr-2024	315.00	316.70	323.00	314.00	314.15	314.45	317.40	189460	601.35	4927	121513	64.14
GOYALALUM	BE	24-Apr-2024	8.95	8.95	8.95	8.95	8.95	8.95	8.95	70825	6.34	197	-	-
GOYALSALT	SM	24-Apr-2024	214.00	218.00	235.65	205.10	224.90	222.55	223.98	405000	907.12	130	198000	48.89
GPIL	EQ	24-Apr-2024	865.55	869.80	900.00	864.60	896.00	897.25	885.87	373131	3305.46	19461	139818	37.47
GPPL	EQ	24-Apr-2024	207.10	208.85	211.40	207.10	208.20	208.40	209.08	2240435	4684.30	27562	878663	39.22
GPTHEALTH	EQ	24-Apr-2024	169.00	170.75	175.25	170.00	173.60	173.65	173.17	268796	465.46	6701	139348	51.84
GPTINFRA	EQ	24-Apr-2024	173.05	172.80	199.70	169.00	189.90	188.25	188.79	534498	1009.06	14969	172624	32.30
GRANULES	EQ	24-Apr-2024	414.50	414.65	422.50	413.60	417.50	418.10	418.94	568508	2381.71	12023	231679	40.75
GRAPHISAD	SM	24-Apr-2024	49.90	49.75	52.35	49.75	52.35	51.90	51.86	50400	26.14	38	45600	90.48
GRAPHITE	EQ	24-Apr-2024	685.00	688.20	697.45	675.05	679.80	678.10	686.66	1216906	8356.06	28143	461043	37.89
GRASIM	EQ	24-Apr-2024	2370.15	2378.00	2384.30	2333.00	2340.10	2337.75	2363.97	1021874	24156.84	54445	594712	58.20
GRASIMPP	E1	24-Apr-2024	1115.15	1118.05	1123.90	1093.35	1108.95	1097.95	1108.08	10824	119.94	187	9902	91.48
GRAVITA	EQ	24-Apr-2024	971.50	982.00	984.80	960.00	970.70	967.90	972.76	101043	982.91	3945	77205	76.41
GREAVESCOT	EQ	24-Apr-2024	134.00	134.75	137.50	134.65	136.65	136.55	136.02	953618	1297.15	7407	498967	52.32
GREENCHEF	SM	24-Apr-2024	83.50	85.00	88.00	82.75	82.75	83.75	85.35	64800	55.31	63	45600	70.37
GREENLAM	EQ	24-Apr-2024	585.30	584.80	604.55	583.95	595.50	594.40	593.40	35707	211.89	3606	16963	47.51
GREENPANEL	EQ	24-Apr-2024	319.25	322.45	325.65	310.00	313.00	312.15	313.81	887039	2783.61	31735	574761	64.80
GREENPLY	EQ	24-Apr-2024	262.80	263.00	265.95	260.30	260.30	261.35	263.21	110627	291.18	6081	49146	44.42
GREENPOWER	BE	24-Apr-2024	20.90	21.20	21.30	20.80	21.00	20.90	21.00	1726884	362.69	6760	-	-
GRINDWELL	EQ	24-Apr-2024	2062.50	2075.15	2120.75	2070.00	2101.60	2103.05	2100.14	18456	387.60	4426	9780	52.99
GRINFRA	EQ	24-Apr-2024	1346.55	1350.50	1358.00	1325.00	1353.00	1347.80	1349.46	52107	703.16	2710	36127	69.33
GRMOVER	EQ	24-Apr-2024	144.00	144.75	145.70	140.65	141.65	142.25	143.29	87384	125.21	1995	39863	45.62
GROBTEA	EQ	24-Apr-2024	986.25	991.10	1016.95	968.00	970.00	979.90	985.72	512	5.05	139	333	65.04
GRPLTD	EQ	24-Apr-2024	6519.15	6565.00	6728.90	6543.00	6543.00	6551.80	6615.07	433	28.64	234	160	36.95
GRSE	EQ	24-Apr-2024	958.00	974.50	1018.50	970.20	981.95	983.55	990.69	4223795	41844.60	107338	952436	22.55
GRWRHITECH	EQ	24-Apr-2024	1741.00	1754.80	1790.00	1732.70	1760.50	1765.00	1769.96	22934	405.92	4585	14732	64.24
GSEC10IETF	EQ	24-Apr-2024	227.50	222.95	227.50	222.95	227.50	227.50	227.41	147	0.33	7	147	100.00
GSEC10YEAR	EQ	24-Apr-2024	25.75	26.50	26.50	25.65	25.66	25.66	25.71	982	0.25	25	707	72.00
GSEC5IETF	EQ	24-Apr-2024	55.60	55.21	55.59	55.10	55.10	55.20	55.21	7655	4.23	20	7653	99.97
GSFC	EQ	24-Apr-2024	238.30	240.15	252.90	240.00	249.40	249.50	248.92	11794653	29359.62	92721	3858190	32.71
GSLSU	EQ	24-Apr-2024	219.00	220.90	226.00	209.15	213.00	212.10	216.05	247775	535.31	3202	155635	62.81
GSPL	EQ	24-Apr-2024	301.30	309.60	309.70	294.60	296.30	295.90	299.01	7164218	21421.80	80842	3053605	42.62
GSS	EQ	24-Apr-2024	143.70	145.85	145.85	138.25	139.00	139.55	140.51	22607	31.76	318	18759	82.98
GSTL	SM	24-Apr-2024	45.70	46.90	47.95	46.90	47.95	47.95	47.40	16000	7.58	14	13000	81.25
GTECJAINX	BE	24-Apr-2024	85.00	85.00	85.00	84.00	84.00	84.00	84.50	2	0.00	2	-	-
GTL	BE	24-Apr-2024	10.25	10.45	10.45	10.45	10.45	10.45	10.45	214313	22.40	196	-	-
GTLINFRA	EQ	24-Apr-2024	1.70	1.75	1.75	1.70	1.75	1.70	1.74	32248882	561.63	10806	27699480	85.89
GTPL	EQ	24-Apr-2024	177.60	179.70	181.25	178.10	179.25	178.80	179.46	45344	81.37	1908	20559	45.34
GUFICBIO	EQ	24-Apr-2024	320.65	324.00	326.60	312.90	314.10	314.45	320.00	89409	286.10	4664	41640	46.57
GUJALKALI	EQ	24-Apr-2024	801.60	804.40	814.20	798.00	803.60	802.65	806.89	52292	421.94	4824	28169	53.87
GUJAPOLLO	EQ	24-Apr-2024	270.00	266.90	283.00	266.90	282.00	282.25	280.58	41098	115.31	385	29309	71.31
GUJGASLTD	EQ	24-Apr-2024	542.10	543.20	548.75	540.65	543.65	544.05	544.80	580018	3159.95	14504	159873	27.56
GUJRAFFIA	BE	24-Apr-2024	36.50	37.85	37.85	35.40	36.80	35.75	36.44	7597	2.77	66	-	-
GULFOILLUB	EQ	24-Apr-2024	995.70	987.00	1005.55	983.00	986.20	988.10	993.10	70980	704.91	7257	37324	52.58
GULFPETRO	EQ	24-Apr-2024	68.70	69.30	70.00	67.20	68.25	67.80	68.44	174800	119.64	2334	68304	39.08
GULPOLY	EQ	24-Apr-2024	207.80	208.90	209.75	204.45	205.90	205.60	206.50	75959	156.86	3527	40960	53.92
GVKPIL	BE	24-Apr-2024	10.75	10.95	11.25	10.65	11.05	11.10	11.13	3446526	383.47	4474	-	-
GVPTECH	EQ	24-Apr-2024	12.80	13.05	13.10	12.20	12.85	12.40	12.52	157384	19.71	427	135773	86.27
HAL	EQ	24-Apr-2024	3795.70	3826.10	4000.00	3812.50	3955.00	3946.70	3939.78	4429158	174499.05	228889	1435004	32.40
HAPPSTMNDS	EQ	24-Apr-2024	811.15	820.20	822.20	812.20	819.70	819.05	817.88	209495	1713.41	14532	100870	48.15
HAPPYFORGE	EQ	24-Apr-2024	934.85	938.45	969.00	937.70	956.00	957.50	957.96	137155	1313.88	6462	83057	60.56
HARDWYN	EQ	24-Apr-2024	31.10	31.45	31.85	30.50	31.00	30.95	31.18	542379	169.13	2386	312679	57.65
HARIOMPIPE	EQ	24-Apr-2024	614.65	620.00	629.00	605.00	612.00	609.45	616.80	137191	846.20	13144	47262	34.45
HARRMALAYA	EQ	24-Apr-2024	163.20	164.10	179.50	164.10	177.40	174.80	175.11	205256	359.42	2556	105195	51.25
HARSHA	EQ	24-Apr-2024	422.10	423.80	431.00	420.25	425.00	427.45	425.54	81071	344.99	5766	43530	53.69
HATHWAY	EQ	24-Apr-2024	22.65	22.90	23.50	22.65	22.80	22.75	22.98	20882651	4799.19	15978	6980538	33.43
HATSUN	EQ	24-Apr-2024	1116.40	1116.65	1128.45	1104.05	1113.45	1114.10	1113.62	109710	1221.76	9207	32865	29.96
HAVELLS	EQ	24-Apr-2024	1547.95	1547.95	1578.90	1547.90	1569.00	1568.10	1567.11	1214213	19028.07	68582	559544	46.08
HAVISHA	EQ	24-Apr-2024	2.40	2.50	2.50	2.45	2.50	2.50	2.49	42890	1.07	116	38508	89.78
HBLPOWER	EQ	24-Apr-2024	468.40	472.05	476.90	465.00	468.50	467.10	471.03	628605	2960.92	31639	304342	48.42
HBSL	EQ	24-Apr-2024	89.85	92.80	92.80	88.00	91.95	90.05	90.16	22965	20.71	361	16407	71.44
HCC	EQ	24-Apr-2024	37.70	37.80	39.50	37.80	38.30	38.35	38.69	12249105	4738.85	20604	6726153	54.91
HCG	EQ	24-Apr-2024	362.70	363.95	367.90	360.55	363.90	363.60	363.97	108939	396.50	6069	61476	56.43
HCL-INSYS	BE	24-Apr-2024	19.20	19.60	19.60	19.00	19.05	19.05	19.16	193921	37.15	835	-	-
HCLTECH	EQ	24-Apr-2024	1486.65	1490.00	1496.95	1476.30	1482.00	1479.25	1484.83	1321471	19621.58	76061	864033	65.38
HDFCAMC	EQ	24-Apr-2024	3645.75	3646.00	3666.95	3598.15	3657.00	3660.40	3628.52	399163	14483.71	30104	179249	44.91
HDFCBANK	EQ	24-Apr-2024	1507.60	1515.00	1521.75	1509.05	1512.90	1511.70	1514.50	11220790	169938.56	270693	6429367	57.30
HDFCBSE500	EQ	24-Apr-2024	33.40	33.54	33.95	33.04	33.64	33.53	33.54	41621	13.96	430	14335	34.44
HDFCGOLD	EQ	24-Apr-2024	62.45	62.89	62.94	62.05	62.50	62.47	62.58	1183798	740.86	2274	687386	58.07
HDFCGROWTH	EQ	24-Apr-2024	109.44	109.44	110.99	108.43	110.89	110.20	109.11	4776	5.21	121	3084	64.57
HDFCLIFE	EQ	24-Apr-2024	601.15	600.05	601.10	593.00	594.80	594.20	597.46	4095087	24466.38	86003	2659314	64.94
HDFCLIQUID	EQ	24-Apr-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	431	4.31	11	430	99.77
HDFCLOWVOL	EQ	24-Apr-2024	17.88	18.18	18.18	17.88	17.98	17.98	17.97	17480	3.14	140	15092	86.34
HDFCMID150	EQ	24-Apr-2024	18.47	18.47	18.66	18.26	18.60	18.60	18.60	75178	13.98	868	50576	67.28
HDFCMOMENT	EQ	24-Apr-2024	31.41	31.74	32.10	31.20	31.80	31.73	31.61	200907	63.50	612	154223	76.76
HDFCNEXT50	EQ	24-Apr-2024	63.29	63.30	69.63	63.30	69.63	65.31	63.81	25586	16.33	215	19975	78.07
HDFCNIF100	EQ	24-Apr-2024	23.44	23.44	23.79	23.40	23.70	23.53	23.52	18198	4.28	239	16094	88.44
HDFCNIFBAN	EQ	24-Apr-2024	48.62	48.81	48.85	48.56	48.71	48.71	48.81	27207	13.28	176	26181	96.23
HDFCNIFIT	EQ	24-Apr-2024	34.38	34.12	34.75	34.02	34.40	34.12	34.19	86647	29.62	714	82592	95.32
HDFCNIFTY	EQ	24-Apr-2024	245.32	246.10	246.49	244.91	245.95	245.33	245.97	137876	339.13	2615	116493	84.49
HDFCPSUBK	EQ	24-Apr-2024	71.50	71.50	71.56	71.11	71.13	71.24	71.40	3609	2.58	99	2734	75.76
HDFCPVTBAN	EQ	24-Apr-2024	24.18	24.18	24.45	24.00	24.31	24.29	24.26	18173	4.41	146	16588	91.28
HDFCQUAL	EQ	24-Apr-2024	51.92	51.92	52.27	51.84	52.22	51.99	52.11	1364	0.71	55	1017	74.56
HDFCSENSEX	EQ	24-Apr-2024	81.43	82.09	82.10	81.20	81.56	81.57	81.63	11752	9.59	251	9762	83.07
HDFCSILVER	EQ	24-Apr-2024	78.04	78.96	79.88	78.53	79.28	79.01	79.50	166596	132.44	794	120677	72.44
HDFCSML250	EQ	24-Apr-2024	155.01	155.00	156.88	155.00	156.80	156.60	156.27	419191	655.06	3395	291044	69.43
HDFCVALUE	EQ	24-Apr-2024	124.10	124.10	124.79	124.10	124.40	124.41	124.37	6529	8.12	90	5757	88.18
HDIL	BZ	24-Apr-2024	4.65	4.85	4.85	4.60	4.75	4.70	4.75	248274	11.80	331	-	-
HEADSUP	BE	24-Apr-2024	16.05	15.60	15.60	15.25	15.25	15.25	15.34	53196	8.16	149	-	-
HEALTHADD	EQ	24-Apr-2024	116.21	117.43	118.44	117.43	118.34	118.29	117.81	561	0.66	15	352	62.75
HEALTHIETF	EQ	24-Apr-2024	118.27	118.27	120.18	118.27	120.00	119.88	119.68	11258	13.47	332	6573	58.39
HEALTHY	EQ	24-Apr-2024	11.89	12.25	12.25	11.89	12.08	12.06	12.03	163592	19.68	1063	120363	73.58
HECPROJECT	EQ	24-Apr-2024	88.95	89.60	93.35	88.00	90.00	91.00	91.63	42062	38.54	374	29601	70.37
HEG	EQ	24-Apr-2024	2491.30	2500.00	2522.00	2415.00	2436.00	2425.35	2470.85	289850	7161.76	18335	108462	37.42
HEIDELBERG	EQ	24-Apr-2024	195.55	196.55	205.55	195.10	199.00	196.75	199.47	650358	1297.26	16715	258823	39.80
HEMIPROP	EQ	24-Apr-2024	213.30	214.85	221.55	213.30	216.20	215.65	217.96	1667606	3634.73	22168	600776	36.03
HERANBA	EQ	24-Apr-2024	323.55	324.00	330.20	323.65	325.00	326.55	327.56	29388	96.26	3086	12288	41.81
HERCULES	EQ	24-Apr-2024	516.00	517.00	528.00	509.00	518.00	517.60	516.68	55316	285.81	4965	16559	29.94
HERITGFOOD	EQ	24-Apr-2024	327.15	330.90	339.55	330.00	333.10	332.70	334.62	584197	1954.83	14686	314272	53.80
HEROMOTOCO	EQ	24-Apr-2024	4345.05	4360.00	4405.35	4335.10	4401.00	4393.35	4371.05	658601	28787.77	69004	374562	56.87
HESTERBIO	EQ	24-Apr-2024	1658.60	1666.85	1702.45	1648.05	1675.05	1684.50	1669.03	22586	376.97	1717	17492	77.45
HEUBACHIND	EQ	24-Apr-2024	414.35	410.00	417.40	401.80	409.00	408.65	409.50	291748	1194.72	13616	129844	44.51
HEXATRADEX	EQ	24-Apr-2024	152.35	151.75	153.90	150.00	152.95	152.60	152.30	3573	5.44	243	1895	53.04
HFCL	EQ	24-Apr-2024	96.30	96.95	97.95	96.10	96.45	96.35	96.89	7267210	7041.06	20545	2551646	35.11
HGINFRA	EQ	24-Apr-2024	1043.85	1051.00	1070.00	1046.95	1061.00	1059.20	1061.02	73523	780.09	8635	32945	44.81
HGS	EQ	24-Apr-2024	850.90	850.15	859.15	850.15	858.50	853.95	852.88	7770	66.27	853	3621	46.60
HIGREEN	SM	24-Apr-2024	199.40	203.40	229.75	200.00	216.95	218.10	217.72	312000	679.30	189	174400	55.90
HIKAL	EQ	24-Apr-2024	315.70	316.75	318.00	310.45	311.95	311.65	314.10	525581	1650.86	15248	199994	38.05
HIL	EQ	24-Apr-2024	2692.95	2695.00	2725.45	2640.15	2678.00	2691.00	2682.95	10653	285.81	2539	5965	55.99
HILTON	EQ	24-Apr-2024	117.40	117.40	121.45	115.35	120.00	118.80	117.99	264978	312.64	1288	99188	37.43
HIMATSEIDE	EQ	24-Apr-2024	136.15	138.00	141.00	137.35	139.80	139.85	139.27	256215	356.82	5254	121962	47.60
HINDALCO	EQ	24-Apr-2024	611.80	611.80	637.65	608.70	636.00	636.10	626.77	11775700	73806.83	166200	5120821	43.49
HINDCOMPOS	EQ	24-Apr-2024	420.20	419.85	426.95	419.05	425.00	421.60	422.80	3763	15.91	503	2331	61.95
HINDCON	BE	24-Apr-2024	52.10	52.15	53.00	49.65	51.50	51.30	51.80	43128	22.34	520	-	-
HINDCOPPER	EQ	24-Apr-2024	372.05	374.90	381.90	372.20	379.50	379.65	377.13	11212331	42284.57	78422	3835419	34.21
HINDMOTORS	EQ	24-Apr-2024	31.20	33.40	34.30	28.70	29.15	29.10	31.60	30829332	9740.96	46887	9657883	31.33
HINDOILEXP	EQ	24-Apr-2024	203.55	203.65	204.75	200.45	202.00	202.30	202.52	1114538	2257.20	14387	336819	30.22
HINDPETRO	EQ	24-Apr-2024	483.10	485.40	490.35	479.25	487.05	487.40	484.88	4273494	20721.33	55269	1304554	30.53
HINDUNILVR	EQ	24-Apr-2024	2262.75	2266.05	2268.35	2245.65	2260.05	2260.25	2255.99	1404398	31683.10	76421	899744	64.07
HINDWAREAP	EQ	24-Apr-2024	368.75	374.95	377.95	367.95	375.75	375.10	372.61	121853	454.03	10544	60181	49.39
HINDZINC	EQ	24-Apr-2024	404.50	406.55	413.90	406.55	408.00	409.60	410.27	1271005	5214.57	20558	662610	52.13
HIRECT	EQ	24-Apr-2024	753.90	758.90	766.95	720.00	729.00	725.50	739.69	52163	385.84	2682	22929	43.96
HISARMETAL	EQ	24-Apr-2024	185.80	188.95	191.95	185.85	186.55	187.75	188.68	4400	8.30	306	2387	54.25
HITECH	EQ	24-Apr-2024	128.80	129.50	129.80	127.20	128.50	128.30	128.33	549026	704.59	4745	333520	60.75
HITECHCORP	EQ	24-Apr-2024	241.80	244.50	249.10	237.00	238.00	237.60	242.01	37463	90.66	1968	21290	56.83
HITECHGEAR	BE	24-Apr-2024	1160.55	1102.55	1129.40	1102.55	1102.55	1102.55	1105.45	13648	150.87	548	-	-
HLEGLAS	EQ	24-Apr-2024	452.25	454.60	463.85	453.05	460.20	457.75	458.71	130560	598.89	8759	23853	18.27
HLVLTD	BE	24-Apr-2024	28.45	28.45	28.75	28.10	28.35	28.30	28.41	385310	109.45	1772	-	-
HMAAGRO	EQ	24-Apr-2024	63.05	63.90	64.00	60.15	62.15	61.75	62.94	784903	494.03	3227	564371	71.90
HMT	BZ	24-Apr-2024	59.30	60.00	60.00	58.05	58.60	58.85	58.72	31224	18.33	208	-	-
HMVL	EQ	24-Apr-2024	113.30	113.70	115.70	112.35	112.70	113.20	113.53	76274	86.59	1463	50075	65.65
HNDFDS	EQ	24-Apr-2024	499.80	500.05	501.00	497.00	500.00	499.55	499.29	35451	177.00	4190	22851	64.46
HNGSNGBEES	EQ	24-Apr-2024	258.03	260.11	267.98	259.25	263.15	263.33	263.54	365087	962.14	3709	219981	60.25
HOLMARC	SM	24-Apr-2024	110.00	101.50	110.00	101.50	110.00	110.00	107.25	18000	19.31	5	15000	83.33
HOMEFIRST	EQ	24-Apr-2024	857.45	862.40	886.90	862.05	873.00	876.20	875.55	297082	2601.11	19310	199824	67.26
HOMESFY	ST	24-Apr-2024	813.55	851.00	854.20	812.00	854.20	853.50	847.88	36600	310.32	104	33300	90.98
HONASA	EQ	24-Apr-2024	437.70	436.70	438.65	424.00	427.20	427.65	429.25	468913	2012.80	20102	162536	34.66
HONAUT	EQ	24-Apr-2024	44838.70	44896.90	45792.45	44611.65	44611.65	44823.95	45046.92	2950	1328.88	1493	1342	45.49
HONDAPOWER	EQ	24-Apr-2024	2470.60	2470.60	2506.00	2454.05	2470.00	2478.50	2484.21	3759	93.38	924	2157	57.38
HOVS	BE	24-Apr-2024	62.00	61.15	63.75	61.15	63.00	62.70	62.57	21534	13.47	163	-	-
HPAL	EQ	24-Apr-2024	106.50	107.00	107.60	105.15	107.00	106.35	106.57	151550	161.51	2222	86181	56.87
HPIL	EQ	24-Apr-2024	155.05	151.50	160.45	150.00	153.95	151.15	153.53	1272	1.95	115	1101	86.56
HPL	EQ	24-Apr-2024	358.65	360.00	365.85	344.40	352.50	349.75	355.33	476232	1692.21	12314	227582	47.79
HRHNEXT	SM	24-Apr-2024	37.10	37.20	37.95	36.85	37.95	37.95	37.41	27000	10.10	9	24000	88.89
HSCL	BE	24-Apr-2024	367.70	374.00	385.00	356.00	364.90	360.70	370.83	716067	2655.38	11778	-	-
HTMEDIA	EQ	24-Apr-2024	28.05	28.25	28.90	28.20	28.55	28.55	28.49	368519	105.00	1571	254663	69.10
HUBTOWN	BE	24-Apr-2024	140.00	140.00	140.00	135.00	138.75	138.05	138.53	53626	74.29	387	-	-
HUDCO	EQ	24-Apr-2024	197.65	199.00	203.80	198.00	198.85	198.55	201.04	10427616	20963.52	54603	3523083	33.79
HUDCO	N2	24-Apr-2024	1098.00	1094.99	1094.99	1094.50	1094.50	1094.50	1094.91	60	0.66	3	60	100.00
HUDCO	N5	24-Apr-2024	1082.00	1082.00	1083.00	1082.00	1083.00	1083.00	1082.50	20	0.22	2	20	100.00
HUDCO	N8	24-Apr-2024	1145.00	1145.00	1145.00	1140.00	1140.00	1140.00	1140.12	460	5.24	3	460	100.00
HUDCO	N9	24-Apr-2024	1150.00	1150.00	1155.00	1150.00	1155.00	1155.00	1150.04	525	6.04	3	525	100.00
HUDCO	ND	24-Apr-2024	1168.50	1172.00	1172.00	1170.00	1170.00	1170.00	1172.00	1501	17.59	5	1501	100.00
HUDCO	NE	24-Apr-2024	1300.00	1313.49	1313.49	1313.49	1313.49	1313.49	1313.49	4	0.05	1	4	100.00
HUHTAMAKI	EQ	24-Apr-2024	346.35	334.95	335.00	316.10	320.00	318.00	321.12	651681	2092.68	26986	243047	37.30
HYBRIDFIN	EQ	24-Apr-2024	8.90	9.10	9.30	8.60	9.25	8.90	9.20	10652	0.98	54	10056	94.40
IBLFL	SM	24-Apr-2024	55.45	55.00	57.95	53.00	53.70	53.65	54.31	40000	21.73	20	34000	85.00
IBREALEST	EQ	24-Apr-2024	143.45	144.90	145.10	138.20	139.25	139.45	141.90	15897420	22558.67	49384	5493500	34.56
IBUCCREDIT	NK	24-Apr-2024	978.00	978.00	978.00	978.00	978.00	978.00	978.00	9	0.09	1	9	100.00
IBUCCREDIT	NO	24-Apr-2024	941.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	1	25	100.00
IBUCCREDIT	NU	24-Apr-2024	950.00	760.25	760.25	760.25	760.25	760.25	760.25	50	0.38	1	50	100.00
IBUCCREDIT	NZ	24-Apr-2024	960.00	960.00	1010.00	950.00	1010.00	1010.00	984.70	131	1.29	6	131	100.00
IBULHSGFIN	AN	24-Apr-2024	950.00	880.05	880.05	880.05	880.05	880.05	880.05	10	0.09	1	10	100.00
IBULHSGFIN	AR	24-Apr-2024	970.00	950.20	950.20	950.20	950.20	950.20	950.20	10	0.10	1	10	100.00
IBULHSGFIN	AX	24-Apr-2024	999.99	975.00	975.00	950.63	950.63	950.63	972.56	70	0.68	2	70	100.00
IBULHSGFIN	BC	24-Apr-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	1	40	100.00
IBULHSGFIN	BF	24-Apr-2024	1019.00	1018.99	1018.99	1018.99	1018.99	1018.99	1018.99	73	0.74	2	73	100.00
IBULHSGFIN	BI	24-Apr-2024	975.00	1000.73	1000.73	997.86	997.86	997.86	999.16	11	0.11	2	11	100.00
IBULHSGFIN	EQ	24-Apr-2024	173.95	175.00	175.50	171.75	172.25	171.95	173.22	3967999	6873.42	22705	1876059	47.28
IBULHSGFIN	N0	24-Apr-2024	899.80	920.00	925.00	900.00	901.88	901.88	903.99	335	3.03	13	335	100.00
IBULHSGFIN	NA	24-Apr-2024	975.20	975.22	978.00	975.00	978.00	978.00	975.72	252	2.46	9	252	100.00
IBULHSGFIN	NE	24-Apr-2024	974.85	971.00	971.00	951.55	968.00	968.00	954.13	334	3.19	6	334	100.00
IBULHSGFIN	NN	24-Apr-2024	1030.00	1030.00	1030.00	1015.20	1015.20	1015.20	1021.12	25	0.26	3	25	100.00
IBULHSGFIN	NO	24-Apr-2024	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	25	0.31	2	25	100.00
IBULHSGFIN	Y6	24-Apr-2024	1147.00	1150.45	1150.45	1150.45	1150.45	1150.45	1150.45	20	0.23	1	20	100.00
IBULHSGFIN	YV	24-Apr-2024	1032.80	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	100	1.03	1	100	100.00
IBULHSGFIN	YX	24-Apr-2024	1077.72	1091.01	1091.01	1090.00	1090.00	1090.00	1090.45	50	0.55	4	50	100.00
IBULHSGFIN	ZB	24-Apr-2024	1020.00	1020.00	1020.00	1019.00	1019.00	1019.00	1019.17	60	0.61	2	60	100.00
IBULHSGFIN	ZP	24-Apr-2024	995.00	998.00	998.00	998.00	998.00	998.00	998.00	50	0.50	3	50	100.00
IBULHSGFIN	ZW	24-Apr-2024	954.90	954.90	954.90	954.90	954.90	954.90	954.90	11	0.11	2	11	100.00
IBULPP	E1	24-Apr-2024	77.90	79.00	79.35	74.00	74.80	75.00	76.67	1424887	1092.53	7715	1230087	86.33
ICDSLTD	BE	24-Apr-2024	38.00	37.30	37.30	37.30	37.30	37.30	37.30	505	0.19	18	-	-
ICEMAKE	EQ	24-Apr-2024	520.85	523.55	529.00	517.00	518.00	519.35	520.43	17123	89.11	1906	10415	60.82
ICICIB22	EQ	24-Apr-2024	103.54	103.01	104.70	103.01	104.36	104.38	104.37	925154	965.56	3889	639129	69.08
ICICIBANK	EQ	24-Apr-2024	1090.25	1092.25	1098.40	1089.00	1096.00	1096.75	1095.26	5461309	59815.32	163749	2839358	51.99
ICICIGI	EQ	24-Apr-2024	1695.80	1696.00	1723.95	1688.00	1706.80	1700.60	1711.89	597042	10220.67	38541	369164	61.83
ICICIPRULI	EQ	24-Apr-2024	593.85	558.00	582.35	556.75	578.00	575.65	572.96	7351418	42120.50	171904	2648578	36.03
ICIL	EQ	24-Apr-2024	381.90	381.90	402.50	381.05	396.00	399.00	395.69	1260226	4986.61	29704	805323	63.90
ICRA	EQ	24-Apr-2024	5219.85	5272.05	5388.30	5248.75	5350.00	5364.40	5328.34	6412	341.65	2379	4052	63.19
IDBI	EQ	24-Apr-2024	87.50	88.20	88.40	86.30	86.80	86.80	86.96	6604385	5743.26	22256	3230588	48.92
IDEA	EQ	24-Apr-2024	14.40	13.75	13.95	13.00	13.10	13.10	13.46	1634606447	220026.06	397561	603358204	36.91
IDEAFORGE	EQ	24-Apr-2024	689.75	694.70	697.95	687.10	689.20	688.65	690.25	262935	1814.91	12384	154229	58.66
IDFC	EQ	24-Apr-2024	124.95	125.55	125.55	123.85	124.30	124.20	124.58	2622393	3267.02	12715	1133236	43.21
IDFCFIRSTB	EQ	24-Apr-2024	83.45	83.65	83.85	83.05	83.45	83.35	83.43	24743735	20644.47	54925	9403716	38.00
IDFNIFTYET	EQ	24-Apr-2024	241.25	239.92	242.22	239.92	242.22	241.60	241.34	425	1.03	25	309	72.71
IEL	EQ	24-Apr-2024	13.10	13.60	13.60	13.00	13.00	13.05	13.26	180473	23.94	1204	108488	60.11
IEX	EQ	24-Apr-2024	153.10	154.00	155.50	152.40	153.90	153.85	153.99	8587421	13224.04	64280	3405236	39.65
IFBAGRO	EQ	24-Apr-2024	457.40	459.80	496.85	452.00	479.00	480.70	480.00	25613	122.94	1625	11768	45.95
IFBIND	EQ	24-Apr-2024	1562.10	1574.45	1720.25	1571.55	1673.00	1669.70	1670.50	511474	8544.19	43456	129210	25.26
IFCI	EQ	24-Apr-2024	46.10	47.90	48.55	46.60	47.10	47.10	47.46	27072994	12849.39	41330	11415216	42.16
IFCI	NH	24-Apr-2024	1027.50	1028.50	1030.00	1028.00	1029.55	1029.55	1028.50	352	3.62	5	351	99.72
IFCI	NM	24-Apr-2024	2034.00	2270.00	2410.14	2266.00	2266.00	2266.00	2277.11	20	0.46	4	20	100.00
IFGLEXPOR	EQ	24-Apr-2024	631.55	631.00	646.95	630.55	642.00	640.95	638.13	8021	51.18	1131	4634	57.77
IGARASHI	EQ	24-Apr-2024	479.25	479.60	528.00	477.55	517.00	516.00	512.13	513578	2630.18	36414	185303	36.08
IGL	EQ	24-Apr-2024	448.50	452.30	456.75	450.40	452.00	453.05	454.04	2396664	10881.91	31262	1247101	52.03
IGPL	EQ	24-Apr-2024	515.30	515.30	528.60	514.05	526.00	524.65	521.59	86976	453.66	5883	55836	64.20
IIFCL	N1	24-Apr-2024	1175.00	1175.00	1180.00	1175.00	1180.00	1180.00	1179.58	600	7.08	5	600	100.00
IIFCL	N4	24-Apr-2024	1294.99	1294.00	1294.99	1294.00	1294.99	1294.99	1294.76	450	5.83	3	450	100.00
IIFL	EQ	24-Apr-2024	410.20	410.10	415.80	408.50	409.00	410.55	411.44	715669	2944.57	19480	385561	53.87
IIFL	N6	24-Apr-2024	979.55	978.00	978.00	966.00	966.00	969.14	973.07	100	0.97	10	100	100.00
IIFL	N7	24-Apr-2024	980.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	45	0.52	1	45	100.00
IIFL	NC	24-Apr-2024	988.00	988.00	988.00	988.00	988.00	988.00	988.00	5	0.05	1	5	100.00
IIFL	ND	24-Apr-2024	1560.00	1563.00	1563.00	1563.00	1563.00	1563.00	1563.00	178	2.78	3	178	100.00
IIFL	NE	24-Apr-2024	944.99	940.00	945.00	940.00	944.00	944.00	943.46	471	4.44	7	471	100.00
IIFL	NF	24-Apr-2024	936.00	935.90	936.00	928.01	934.50	934.50	931.98	560	5.22	10	420	75.00
IIFL	NG	24-Apr-2024	1170.00	1170.00	1174.95	1150.00	1173.00	1173.00	1171.81	134	1.57	8	134	100.00
IIFL	NJ	24-Apr-2024	1038.13	1020.00	1020.00	1010.20	1010.20	1010.20	1014.12	25	0.25	2	25	100.00
IIFL	NK	24-Apr-2024	1206.75	1206.75	1206.75	1206.75	1206.75	1206.75	1206.75	5	0.06	3	5	100.00
IIFL	NL	24-Apr-2024	935.00	928.00	934.00	928.00	934.00	933.94	931.18	91	0.85	7	49	53.85
IIFL	NM	24-Apr-2024	984.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	15	0.15	1	15	100.00
IIFL	NP	24-Apr-2024	1070.00	1082.70	1082.70	1082.70	1082.70	1082.70	1082.70	86	0.93	1	86	100.00
IIFL	NS	24-Apr-2024	915.00	909.00	925.00	905.00	905.01	905.04	917.14	995	9.13	12	995	100.00
IIFL	NT	24-Apr-2024	987.00	951.00	951.00	906.00		906.00	909.60	25	0.23	3	25	100.00
IIFL	NZ	24-Apr-2024	903.00	904.20	904.20	896.00	896.00	896.14	898.74	310	2.79	10	310	100.00
IIFL	Y0	24-Apr-2024	956.80	956.80	956.80	956.80	956.80	956.80	956.80	1	0.01	1	1	100.00
IIFLSEC	EQ	24-Apr-2024	145.25	146.10	148.65	142.60	145.25	144.05	145.24	603703	876.79	8050	385635	63.88
IIHFL	N4	24-Apr-2024	981.00	981.00	982.00	981.00	981.00	981.00	981.01	288	2.83	8	215	74.65
IIHFL	N5	24-Apr-2024	939.00	936.00	942.00	936.00	942.00	942.00	939.10	150	1.41	5	150	100.00
IIHFL	N6	24-Apr-2024	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	50	0.56	1	50	100.00
IIHFL	N9	24-Apr-2024	949.75	949.75	949.75	935.00	940.00	940.00	936.36	880	8.24	11	865	98.30
IIHFL	NC	24-Apr-2024	920.00	924.00	924.00	924.00	924.00	924.00	924.00	1	0.01	1	1	100.00
IITL	EQ	24-Apr-2024	184.10	192.25	192.25	179.70	179.70	181.25	185.23	7925	14.68	508	4308	54.36
IKIO	EQ	24-Apr-2024	295.70	297.20	309.80	295.25	305.40	305.55	305.42	461316	1408.97	16882	222534	48.24
IL&FSENGG	BZ	24-Apr-2024	38.00	38.75	38.75	37.25	37.25	37.25	38.17	4166	1.59	23	-	-
IL&FSTRANS	BZ	24-Apr-2024	4.90	5.10	5.10	4.65	4.75	4.70	4.84	199949	9.68	188	-	-
IMAGICAA	EQ	24-Apr-2024	84.90	85.25	85.90	82.50	83.05	82.90	83.97	1489538	1250.81	7260	674029	45.25
IMFA	EQ	24-Apr-2024	691.05	695.05	715.00	685.55	710.65	709.70	704.43	272200	1917.47	21874	92865	34.12
IMPAL	EQ	24-Apr-2024	1021.85	1014.00	1029.90	1002.05	1015.90	1011.00	1011.74	3162	31.99	321	2716	85.90
IMPEXFERRO	BE	24-Apr-2024	3.55	3.50	3.50	3.50	3.50	3.50	3.50	2079	0.07	19	-	-
INCREDIBLE	EQ	24-Apr-2024	39.00	40.65	40.65	38.80	39.65	39.65	39.95	13226	5.28	95	10692	80.84
INDBANK	EQ	24-Apr-2024	48.95	49.30	50.10	48.25	48.85	48.50	49.19	150944	74.24	1334	86710	57.45
INDHOTEL	EQ	24-Apr-2024	604.30	609.60	615.50	602.65	610.00	608.00	608.92	3503688	21334.83	64419	1199346	34.23
INDIACEM	EQ	24-Apr-2024	224.20	225.25	232.70	225.10	227.10	227.60	229.36	4534884	10401.04	30869	1544510	34.06
INDIAGLYCO	EQ	24-Apr-2024	834.80	837.00	855.00	837.00	849.95	848.20	846.69	72127	610.69	6550	42827	59.38
INDIAMART	EQ	24-Apr-2024	2635.85	2630.00	2676.00	2621.65	2644.90	2637.00	2642.61	158652	4192.56	14743	80840	50.95
INDIANB	EQ	24-Apr-2024	516.00	517.70	521.65	506.30	510.00	509.95	513.53	803880	4128.16	21563	423439	52.67
INDIANCARD	EQ	24-Apr-2024	272.50	273.80	279.50	273.70	276.90	275.20	275.63	7648	21.08	453	3391	44.34
INDIANHUME	EQ	24-Apr-2024	268.75	268.40	278.00	268.00	273.90	270.85	273.33	67553	184.64	3534	36686	54.31
INDIASHLTR	EQ	24-Apr-2024	585.30	581.00	591.95	572.45	580.15	579.85	580.00	154645	896.94	11948	112107	72.49
INDIFRA	SM	24-Apr-2024	40.65	41.00	44.25	41.00	42.25	42.25	42.66	20000	8.53	10	16000	80.00
INDIGO	EQ	24-Apr-2024	3702.55	3719.90	3766.35	3705.00	3755.55	3742.20	3737.33	589705	22039.24	45181	324780	55.07
INDIGOPNTS	EQ	24-Apr-2024	1328.10	1328.10	1332.95	1304.45	1312.00	1314.70	1321.93	47003	621.35	8583	27510	58.53
INDIGRID	IV	24-Apr-2024	136.93	136.93	137.30	136.51	136.99	136.97	136.94	128031	175.33	484	123775	96.68
INDIGRID	NJ	24-Apr-2024	1001.99	1002.20	1004.24	1002.00	1002.50	1002.05	1002.43	204	2.04	9	204	100.00
INDIGRID	NL	24-Apr-2024	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1	0.01	1	1	100.00
INDNIPPON	EQ	24-Apr-2024	709.60	709.60	727.70	709.00	715.25	716.40	717.39	13251	95.06	1601	6873	51.87
INDOAMIN	EQ	24-Apr-2024	137.40	139.30	144.25	138.50	143.00	141.65	142.23	262255	373.01	5559	101214	38.59
INDOBORAX	EQ	24-Apr-2024	181.15	181.55	184.50	180.00	180.00	180.25	182.07	81102	147.66	2806	48726	60.08
INDOCO	EQ	24-Apr-2024	329.45	332.75	335.65	328.20	329.00	329.00	330.65	87448	289.14	3851	61789	70.66
INDORAMA	EQ	24-Apr-2024	45.75	46.20	46.50	45.00	45.10	45.40	45.79	158483	72.57	1426	66431	41.92
INDOSTAR	EQ	24-Apr-2024	258.30	261.45	261.45	250.00	252.50	253.05	254.30	131272	333.82	2452	82734	63.02
INDOTECH	BE	24-Apr-2024	1910.45	2005.95	2005.95	1814.95	1976.00	1982.55	1925.54	104750	2017.01	3162	-	-
INDOTHAI	EQ	24-Apr-2024	352.20	352.20	355.00	344.20	345.05	348.35	349.85	2829	9.90	77	2646	93.53
INDOWIND	EQ	24-Apr-2024	22.70	23.30	23.80	22.70	23.80	23.80	23.41	203875	47.73	990	180310	88.44
INDRAMEDCO	EQ	24-Apr-2024	276.25	279.90	282.80	266.70	267.90	267.70	273.95	652187	1786.68	19613	350345	53.72
INDSWFTLAB	EQ	24-Apr-2024	123.75	124.50	125.35	122.20	122.90	123.10	123.69	432712	535.23	4448	154212	35.64
INDSWFTLTD	BE	24-Apr-2024	21.35	22.25	22.40	22.00	22.40	22.40	22.36	108763	24.32	351	-	-
INDTERRAIN	EQ	24-Apr-2024	74.50	75.25	79.40	74.55	75.80	75.75	77.23	594427	459.07	3230	191283	32.18
INDUSINDBK	EQ	24-Apr-2024	1474.50	1477.00	1483.25	1462.75	1475.00	1474.65	1474.37	2964953	43714.40	129945	1555474	52.46
INDUSTOWER	EQ	24-Apr-2024	359.50	363.20	364.00	346.85	347.55	348.35	353.33	20859429	73702.39	145356	8218436	39.40
INFIBEAM	EQ	24-Apr-2024	35.10	35.30	36.25	35.00	35.60	35.55	35.74	27387447	9787.22	35079	6795159	24.81
INFINIUM	SM	24-Apr-2024	218.45	224.50	224.50	215.00	221.50	218.80	219.77	4500	9.89	9	4000	88.89
INFOBEAN	EQ	24-Apr-2024	389.15	389.15	393.15	385.00	391.70	387.75	388.35	15746	61.15	1860	7962	50.57
INFOLLION	SM	24-Apr-2024	215.00	223.45	223.45	215.00	215.00	215.25	218.91	18400	40.28	19	14400	78.26
INFRABEES	EQ	24-Apr-2024	875.80	875.81	879.88	875.40	875.91	876.31	877.90	19008	166.87	558	14532	76.45
INFRAIETF	EQ	24-Apr-2024	86.23	86.39	87.01	86.39	86.84	86.56	86.74	46219	40.09	766	26304	56.91
INFY	EQ	24-Apr-2024	1442.40	1444.30	1444.30	1427.05	1433.55	1430.75	1433.90	4268213	61201.74	188856	2969152	69.56
INGERRAND	EQ	24-Apr-2024	3885.75	3893.50	3983.95	3881.00	3914.00	3895.90	3923.78	9646	378.49	3240	3457	35.84
INM	SM	24-Apr-2024	303.00	309.10	309.10	304.00	305.00	305.00	305.79	2400	7.34	4	1800	75.00
INNOVACAP	EQ	24-Apr-2024	469.30	470.50	475.00	465.40	474.20	474.00	472.54	39922	188.65	3093	21846	54.72
INNOVANA	SM	24-Apr-2024	530.00	495.00	510.00	495.00	506.00	508.00	503.67	600	3.02	3	600	100.00
INNOVATIVE	SM	24-Apr-2024	7.00	7.00	7.00	6.65	6.65	6.65	6.69	90000	6.02	27	90000	100.00
INOXGREEN	EQ	24-Apr-2024	147.05	146.45	154.40	145.10	152.90	151.90	152.16	3554818	5408.89	14680	2129849	59.91
INOXINDIA	EQ	24-Apr-2024	1414.35	1427.70	1444.90	1370.00	1375.00	1380.60	1406.29	473070	6652.74	30551	176263	37.26
INOXWIND	EQ	24-Apr-2024	599.70	609.75	612.00	597.05	600.00	602.90	604.61	1093931	6614.03	27198	588000	53.75
INSECTICID	EQ	24-Apr-2024	554.00	553.50	592.50	553.50	577.10	578.40	576.38	67691	390.16	5709	37281	55.08
INSPIRE	SM	24-Apr-2024	45.35	49.85	49.85	47.65	49.85	49.85	49.58	190000	94.21	90	148000	77.89
INTELLECT	EQ	24-Apr-2024	994.50	1002.90	1037.00	998.00	1025.00	1028.65	1020.38	327971	3346.57	21168	111305	33.94
INTENTECH	BE	24-Apr-2024	119.00	122.50	122.80	118.10	121.50	120.90	120.48	15656	18.86	128	-	-
INTLCONV	EQ	24-Apr-2024	88.20	89.00	90.30	87.70	88.50	88.35	88.84	192035	170.61	2665	96828	50.42
INVENTURE	BE	24-Apr-2024	2.30	2.30	2.30	2.25	2.30	2.30	2.27	471446	10.72	280	-	-
IOB	EQ	24-Apr-2024	63.35	63.50	64.20	63.10	63.30	63.25	63.48	6744626	4281.68	18565	2364770	35.06
IOC	EQ	24-Apr-2024	168.10	169.40	170.60	167.55	168.70	168.75	168.94	17496649	29559.58	80321	7451424	42.59
IOLCP	EQ	24-Apr-2024	395.85	398.10	414.00	397.90	403.00	401.95	405.55	496226	2012.43	19579	220516	44.44
IONEXCHANG	EQ	24-Apr-2024	555.00	560.00	562.05	545.00	550.40	548.00	552.68	144181	796.86	12038	69232	48.02
IPCALAB	EQ	24-Apr-2024	1323.95	1322.15	1356.30	1319.25	1345.30	1347.25	1333.23	564608	7527.54	19724	363683	64.41
IPL	EQ	24-Apr-2024	228.45	230.30	236.20	229.00	229.05	229.55	232.20	525781	1220.85	6518	301609	57.36
IRB	EQ	24-Apr-2024	68.35	68.90	68.90	67.30	67.45	67.60	67.92	10009891	6798.48	29459	4560193	45.56
IRBINVIT	IV	24-Apr-2024	67.26	67.58	67.72	67.31	67.50	67.50	67.51	359778	242.87	6124	352565	98.00
IRCON	EQ	24-Apr-2024	227.85	230.00	244.85	228.50	243.30	241.45	237.53	30271458	71903.76	164910	12740787	42.09
IRCTC	EQ	24-Apr-2024	1016.30	1023.00	1027.95	1016.85	1025.50	1025.35	1022.23	1689611	17271.64	54791	581098	34.39
IREDA	EQ	24-Apr-2024	167.95	168.55	170.95	165.65	166.55	166.60	167.78	21484168	36045.68	113472	8289136	38.58
IREDA	N5	24-Apr-2024	1145.00	1145.10	1179.00	1145.10	1179.00	1162.05	1162.05	2	0.02	2	0	0.00
IREDA	N7	24-Apr-2024	1140.69	1147.50	1147.90	1141.30	1141.30	1141.30	1141.35	245	2.80	3	243	99.18
IRFC	EQ	24-Apr-2024	147.75	149.00	150.45	147.50	149.40	149.00	148.95	44593104	66422.22	164518	13156964	29.50
IRFC	N8	24-Apr-2024	1198.00	1194.00	1194.00	1194.00	1194.00	1194.00	1194.00	3	0.04	1	3	100.00
IRFC	NA	24-Apr-2024	1150.00	1150.00	1195.00	1150.00	1195.00	1195.00	1150.43	1040	11.96	11	1030	99.04
IRFC	NE	24-Apr-2024	1174.14	1175.00	1177.00	1175.00	1177.00	1176.21	1175.67	92	1.08	6	91	98.91
IRFC	NI	24-Apr-2024	1060.00	1067.35	1067.35	1067.25	1067.25	1067.25	1067.25	25	0.27	2	25	100.00
IRFC	NJ	24-Apr-2024	1148.07	1154.89	1154.89	1150.00	1150.00	1150.89	1150.90	571	6.57	10	571	100.00
IRFC	NK	24-Apr-2024	1221.50	1221.00	1221.00	1211.52	1211.52	1211.52	1211.71	807	9.78	2	807	100.00
IRIS	EQ	24-Apr-2024	139.40	144.00	144.00	136.20	137.00	137.35	139.27	33397	46.51	1354	18044	54.03
IRISDOREME	EQ	24-Apr-2024	78.20	79.95	79.95	77.85	79.30	79.05	79.02	55958	44.22	271	7664	13.70
IRMENERGY	EQ	24-Apr-2024	577.30	585.90	599.80	561.25	588.00	590.55	578.43	272640	1577.03	9640	112444	41.24
ISEC	EQ	24-Apr-2024	723.85	728.50	734.05	725.45	732.15	732.60	730.09	591720	4320.07	11882	389707	65.86
ISFT	EQ	24-Apr-2024	146.75	144.35	145.70	139.05	142.00	141.60	142.70	214328	305.84	3130	66084	30.83
ISGEC	EQ	24-Apr-2024	1037.55	1050.00	1067.40	1038.70	1050.00	1050.50	1052.88	211332	2225.08	14440	151542	71.71
ISHAN	SM	24-Apr-2024	2.70	2.80	2.80	2.80	2.80	2.80	2.80	96000	2.69	2	96000	100.00
ISMTLTD	EQ	24-Apr-2024	102.70	103.60	104.05	101.50	101.75	101.85	102.68	547692	562.35	4868	219916	40.15
IT	EQ	24-Apr-2024	35.59	35.61	35.97	35.27	35.30	35.29	35.38	194450	68.79	1134	155548	79.99
ITALIANE	SM	24-Apr-2024	34.95	35.00	36.80	35.00	35.65	35.65	36.05	32000	11.54	16	20000	62.50
ITBEES	EQ	24-Apr-2024	35.76	35.85	35.88	35.43	35.58	35.49	35.63	5857223	2087.05	26692	4797315	81.90
ITC	EQ	24-Apr-2024	429.20	429.25	430.80	428.30	429.40	428.90	429.73	5845170	25118.18	96245	3470174	59.37
ITDC	EQ	24-Apr-2024	667.90	670.95	695.05	668.05	674.50	677.10	679.47	76338	518.69	3732	29496	38.64
ITDCEM	EQ	24-Apr-2024	358.75	360.85	386.75	360.85	379.80	379.50	379.74	1718057	6524.08	34964	835636	48.64
ITETF	EQ	24-Apr-2024	34.12	34.60	34.61	33.73	34.12	33.82	33.89	113510	38.47	1101	109874	96.80
ITETFADD	EQ	24-Apr-2024	34.01	34.47	34.47	33.68	34.21	33.73	33.81	36472	12.33	408	34326	94.12
ITI	EQ	24-Apr-2024	293.30	295.00	302.95	290.50	295.35	296.00	297.05	7126050	21167.74	76433	604752	8.49
ITIETF	EQ	24-Apr-2024	35.69	35.68	35.92	35.36	35.48	35.41	35.61	510245	181.69	1569	452505	88.68
IVC	EQ	24-Apr-2024	10.05	10.00	10.20	10.00	10.10	10.05	10.10	154945	15.64	888	99484	64.21
IVP	BE	24-Apr-2024	167.95	167.00	167.50	167.00	167.50	167.50	167.08	3558	5.94	35	-	-
IVZINGOLD	EQ	24-Apr-2024	6314.85	6350.20	6389.95	6350.20	6351.70	6360.15	6362.51	34	2.16	18	24	70.59
IVZINNIFTY	EQ	24-Apr-2024	2505.00	2505.00	2505.00	2492.43	2505.00	2505.00	2502.08	17	0.43	8	14	82.35
IWEL	BE	24-Apr-2024	6634.15	6650.00	6965.85	6415.00	6965.85	6965.85	6918.38	25091	1735.89	1147	-	-
IZMO	EQ	24-Apr-2024	339.30	336.05	339.95	328.00	329.00	330.85	333.25	66119	220.34	2406	38831	58.73
J&KBANK	EQ	24-Apr-2024	130.50	131.20	132.45	129.00	129.65	129.50	130.13	1615973	2102.82	9754	872042	53.96
JAGRAN	EQ	24-Apr-2024	100.45	101.30	102.90	100.30	102.50	102.00	101.65	199103	202.38	2688	97648	49.04
JAGSNPHARM	EQ	24-Apr-2024	325.60	328.85	333.00	316.30	320.20	320.65	323.39	42977	138.98	5321	23706	55.16
JAIBALAJI	BE	24-Apr-2024	995.65	1014.90	1044.00	995.00	1043.95	1037.50	1015.97	98904	1004.84	2445	-	-
JAICORPLTD	EQ	24-Apr-2024	321.50	322.95	328.40	317.15	318.55	318.40	322.78	458680	1480.53	5789	197349	43.03
JAINAM	SM	24-Apr-2024	138.45	140.95	140.95	134.05	134.05	134.05	136.63	10000	13.66	7	9000	90.00
JAIPURKURT	BE	24-Apr-2024	50.00	50.95	50.95	49.00	49.90	49.65	49.88	5616	2.80	67	-	-
JALAN	SM	24-Apr-2024	4.00	3.95	4.15	3.80	3.80	3.80	3.86	120000	4.63	25	108000	90.00
JAMNAAUTO	EQ	24-Apr-2024	130.00	131.10	136.90	130.45	134.90	134.70	134.92	8358750	11277.97	41373	2795053	33.44
JASH	EQ	24-Apr-2024	1788.05	1824.05	1950.00	1801.10	1904.95	1914.55	1877.57	92401	1734.90	10367	48094	52.05
JAYAGROGN	EQ	24-Apr-2024	244.55	245.80	252.20	243.05	243.20	244.90	247.36	44081	109.04	1998	29311	66.49
JAYBARMARU	EQ	24-Apr-2024	116.50	118.00	119.50	116.30	116.90	116.45	117.54	135309	159.05	3054	68751	50.81
JAYNECOIND	EQ	24-Apr-2024	50.15	50.50	52.65	50.20	52.65	52.65	52.36	371975	194.75	819	279790	75.22
JAYSREETEA	EQ	24-Apr-2024	101.55	102.00	105.50	101.95	103.10	103.25	103.86	74276	77.14	925	35648	47.99
JBCHEPHARM	EQ	24-Apr-2024	1784.20	1784.90	1832.00	1780.00	1820.00	1824.55	1812.34	133182	2413.71	12872	88869	66.73
JBMA	EQ	24-Apr-2024	1771.30	1780.50	1840.00	1778.00	1820.00	1821.25	1817.05	193975	3524.63	23323	113238	58.38
JCHAC	EQ	24-Apr-2024	1179.65	1192.80	1218.00	1180.00	1188.40	1188.80	1199.62	91355	1095.92	9442	39777	43.54
JETAIRWAYS	BZ	24-Apr-2024	47.10	45.85	47.50	45.85	46.50	46.60	46.67	42161	19.68	591	-	-
JETFREIGHT	EQ	24-Apr-2024	14.40	14.50	14.70	14.20	14.25	14.25	14.45	67511	9.75	633	47723	70.69
JGCHEM	EQ	24-Apr-2024	236.65	238.00	267.85	232.05	262.50	263.30	252.57	2456201	6203.51	55001	800787	32.60
JHS	BE	24-Apr-2024	17.60	17.95	17.95	17.60	17.65	17.65	17.74	93497	16.59	98	-	-
JINDALPHOT	EQ	24-Apr-2024	640.15	652.40	652.40	630.75	637.70	637.50	637.92	9616	61.34	1111	4983	51.82
JINDALPOLY	EQ	24-Apr-2024	543.65	546.40	575.00	544.00	568.00	571.45	564.80	122599	692.44	11117	46462	37.90
JINDALSAW	EQ	24-Apr-2024	496.60	499.50	537.00	498.95	535.85	533.80	526.94	3003658	15827.36	68717	1644339	54.74
JINDALSTEL	EQ	24-Apr-2024	909.85	914.75	944.45	911.15	935.40	936.50	934.29	3633914	33951.15	84867	1362128	37.48
JINDRILL	EQ	24-Apr-2024	777.40	784.00	817.40	779.00	798.70	798.65	802.23	304283	2441.05	14873	83614	27.48
JINDWORLD	EQ	24-Apr-2024	332.00	334.30	338.95	330.50	335.00	333.75	334.68	14890	49.83	1931	6842	45.95
JIOFIN	EQ	24-Apr-2024	387.95	390.70	391.50	379.50	383.00	381.85	383.68	27660953	106129.47	239829	13373829	48.35
JISLDVREQS	EQ	24-Apr-2024	33.70	33.65	34.80	33.05	33.95	33.65	33.93	62400	21.17	551	31996	51.28
JISLJALEQS	EQ	24-Apr-2024	59.30	59.50	61.70	59.30	60.70	60.50	60.70	6638135	4029.54	16751	2365978	35.64
JITFINFRA	BE	24-Apr-2024	636.05	654.90	655.00	621.30	641.00	638.75	632.19	19977	126.29	319	-	-
JIWANRAM	SM	24-Apr-2024	16.55	16.55	17.30	15.85	15.85	15.85	16.40	114000	18.70	18	30000	26.32
JKCEMENT	EQ	24-Apr-2024	4141.40	4161.70	4225.45	4146.20	4175.45	4175.25	4175.73	277248	11577.13	15937	201343	72.62
JKIL	EQ	24-Apr-2024	633.25	634.00	646.00	630.70	643.80	643.00	640.37	159236	1019.71	7241	91773	57.63
JKLAKSHMI	EQ	24-Apr-2024	782.50	786.45	807.60	786.45	803.00	802.20	798.35	155611	1242.31	10811	72476	46.58
JKPAPER	EQ	24-Apr-2024	353.25	355.00	372.00	355.00	367.70	368.85	367.50	1617106	5942.91	49600	754388	46.65
JKTYRE	EQ	24-Apr-2024	404.30	410.00	410.20	405.95	407.25	406.85	407.76	241975	986.68	9829	137508	56.83
JLHL	EQ	24-Apr-2024	1258.85	1270.00	1270.00	1230.40	1235.05	1237.60	1245.18	15381	191.52	2735	8157	53.03
JMA	BE	24-Apr-2024	98.75	97.00	100.65	97.00	99.50	99.30	99.45	7054	7.02	127	-	-
JMFINANCIL	EQ	24-Apr-2024	81.30	81.60	84.15	81.45	83.15	83.00	82.99	4505787	3739.31	15667	2092893	46.45
JOCIL	EQ	24-Apr-2024	183.40	184.35	194.75	183.40	191.00	191.40	190.49	13000	24.76	328	8885	68.35
JPASSOCIAT	EQ	24-Apr-2024	20.55	20.65	21.15	20.20	20.30	20.25	20.58	16915927	3482.06	9024	7656919	45.26
JPOLYINVST	EQ	24-Apr-2024	709.05	729.00	729.30	707.00	725.00	716.15	714.52	6463	46.18	933	2717	42.04
JPPOWER	BE	24-Apr-2024	18.25	18.45	18.45	17.95	18.10	18.05	18.18	19814611	3602.93	28059	-	-
JSFB	EQ	24-Apr-2024	486.35	482.00	491.65	476.05	478.00	478.65	484.68	148281	718.70	10175	74714	50.39
JSL	EQ	24-Apr-2024	724.85	731.85	748.00	720.50	736.70	737.75	736.44	1552507	11433.23	88317	762024	49.08
JSLL	ST	24-Apr-2024	1047.20	1041.10	1051.95	1017.00	1017.00	1021.60	1031.04	7920	81.66	38	7560	95.45
JSWENERGY	EQ	24-Apr-2024	616.35	619.95	625.90	595.00	606.00	600.40	607.69	3340579	20300.36	74021	1775401	53.15
JSWHL	EQ	24-Apr-2024	6898.80	6974.00	6974.00	6805.50	6820.20	6846.35	6863.06	3213	220.51	1180	1601	49.83
JSWINFRA	EQ	24-Apr-2024	248.15	249.70	252.90	248.00	249.00	249.05	250.67	4284475	10739.76	36819	2528145	59.01
JSWSTEEL	EQ	24-Apr-2024	851.35	851.35	886.00	850.00	884.30	882.70	876.39	4257548	37312.83	109463	1201958	28.23
JTEKTINDIA	EQ	24-Apr-2024	181.15	181.80	184.80	177.05	180.10	180.55	181.03	378985	686.09	9400	163084	43.03
JTLIND	EQ	24-Apr-2024	207.45	207.90	211.00	206.60	210.00	208.30	208.47	799992	1667.72	11323	396225	49.53
JUBLFOOD	EQ	24-Apr-2024	442.15	445.00	445.00	439.50	440.80	440.15	441.91	1070542	4730.79	20924	566636	52.93
JUBLINDS	EQ	24-Apr-2024	1166.10	1180.00	1224.40	1162.85	1214.00	1213.40	1203.51	13051	157.07	1310	8323	63.77
JUBLINGREA	EQ	24-Apr-2024	536.55	538.20	581.70	536.05	558.00	555.45	567.88	3092244	17560.27	74294	524332	16.96
JUBLPHARMA	EQ	24-Apr-2024	685.30	685.30	688.90	678.80	680.00	682.30	682.30	98798	674.10	6720	48959	49.55
JUNIORBEES	EQ	24-Apr-2024	668.98	689.05	689.05	648.90	674.15	673.86	673.79	216901	1461.47	4376	149775	69.05
JUNIPER	EQ	24-Apr-2024	468.15	468.15	479.00	467.80	473.95	472.40	474.19	114755	544.16	4770	60107	52.38
JUSTDIAL	EQ	24-Apr-2024	1089.30	1090.00	1094.90	1069.05	1078.80	1083.70	1078.82	795542	8582.49	27381	170951	21.49
JWL	EQ	24-Apr-2024	387.70	390.00	397.70	388.85	391.35	391.40	392.57	518652	2036.09	16961	244903	47.22
JYOTHYLAB	EQ	24-Apr-2024	420.95	424.40	428.60	420.00	423.00	421.60	426.20	452162	1927.10	13127	335866	74.28
JYOTI-RE	BE	24-Apr-2024	7.25	7.35	7.80	6.55	7.65	7.55	7.09	2289070	162.39	1718	-	-
JYOTICNC	EQ	24-Apr-2024	814.45	824.00	850.20	791.60	809.00	805.00	826.32	740443	6118.42	19745	346949	46.86
JYOTISTRUC	BE	24-Apr-2024	23.00	23.35	23.40	22.15	22.75	22.65	22.78	2701604	615.31	2200	-	-
K2INFRA	SM	24-Apr-2024	159.45	159.00	159.00	145.00	152.30	152.30	152.22	110400	168.05	78	79200	71.74
KABRAEXTRU	EQ	24-Apr-2024	378.25	378.00	397.00	372.50	382.10	385.50	387.06	282654	1094.03	16537	85392	30.21
KAJARIACER	EQ	24-Apr-2024	1201.45	1215.00	1232.00	1210.55	1221.75	1220.50	1226.33	211714	2596.32	17301	155723	73.55
KAKATCEM	EQ	24-Apr-2024	215.80	219.15	220.00	214.20	219.95	218.20	218.14	6898	15.05	576	3782	54.83
KALAMANDIR	EQ	24-Apr-2024	204.95	206.65	212.00	205.05	208.00	208.10	208.64	225461	470.40	7727	100154	44.42
KALYANIFRG	EQ	24-Apr-2024	433.85	442.60	446.00	423.65	427.35	426.85	430.93	4705	20.28	451	3185	67.69
KALYANKJIL	EQ	24-Apr-2024	414.65	417.60	424.00	413.15	422.00	421.80	418.74	1655182	6930.97	38882	978653	59.13
KAMATHOTEL	EQ	24-Apr-2024	288.80	288.95	300.50	288.95	294.40	295.20	295.13	68038	200.80	1210	43836	64.43
KAMDHENU	EQ	24-Apr-2024	539.90	541.00	550.05	529.05	534.00	531.90	538.31	33364	179.60	951	23966	71.83
KAMOPAINTS	EQ	24-Apr-2024	179.55	179.00	184.50	177.20	184.00	181.95	181.42	555536	1007.84	20736	224209	40.36
KANANIIND	BE	24-Apr-2024	3.90	3.85	3.85	3.85	3.85	3.85	3.85	131699	5.07	273	-	-
KANDARP	SM	24-Apr-2024	23.50	25.50	28.00	24.00	28.00	27.00	26.21	100000	26.21	23	84000	84.00
KANORICHEM	EQ	24-Apr-2024	125.65	128.00	129.50	126.05	127.80	126.90	127.50	40704	51.90	1356	17169	42.18
KANPRPLA	EQ	24-Apr-2024	110.90	110.90	112.05	110.00	110.05	110.45	110.88	9832	10.90	101	5425	55.18
KANSAINER	EQ	24-Apr-2024	277.05	280.95	282.25	278.05	278.95	278.90	279.98	257924	722.13	9088	130129	50.45
KAPSTON	EQ	24-Apr-2024	294.55	296.10	298.00	285.00	290.00	287.50	293.90	14556	42.78	1732	5278	36.26
KARMAENG	BE	24-Apr-2024	73.00	73.00	73.95	73.00	73.95	73.95	73.19	2669	1.95	29	-	-
KARNIKA	SM	24-Apr-2024	305.65	303.00	316.50	303.00	305.00	305.00	306.30	38400	117.62	16	33600	87.50
KARURVYSYA	EQ	24-Apr-2024	191.70	193.45	193.45	188.60	189.00	189.60	190.77	1117537	2131.97	12935	781458	69.93
KAUSHALYA	EQ	24-Apr-2024	794.55	820.00	834.25	800.75	834.25	833.65	827.46	1297	10.73	225	813	62.68
KAVVERITEL	EQ	24-Apr-2024	13.75	14.30	14.40	14.00	14.40	14.35	14.28	39153	5.59	287	31668	80.88
KAYA	EQ	24-Apr-2024	339.30	339.80	347.85	335.00	347.85	339.25	338.90	28585	96.87	891	23309	81.54
KAYNES	EQ	24-Apr-2024	2628.45	2643.00	2685.00	2614.80	2625.00	2622.55	2659.67	101633	2703.10	12126	69075	67.97
KBCGLOBAL	EQ	24-Apr-2024	1.95	1.90	2.00	1.90	2.00	1.95	1.97	9572954	188.19	2170	7586376	79.25
KCEIL	SM	24-Apr-2024	249.40	256.00	258.00	240.00	245.25	245.25	248.90	88000	219.03	43	66000	75.00
KCK	SM	24-Apr-2024	96.45	98.00	99.90	98.00	99.90	99.90	99.41	16000	15.91	4	16000	100.00
KCP	EQ	24-Apr-2024	182.65	183.60	185.15	182.05	182.95	182.90	183.75	284495	522.76	6679	153659	54.01
KCPSUGIND	EQ	24-Apr-2024	38.70	39.25	42.00	38.80	40.65	40.45	40.63	1625231	660.28	5343	592047	36.43
KDDL	EQ	24-Apr-2024	2635.40	2612.05	2675.00	2601.00	2651.00	2639.70	2641.76	9674	255.56	2739	6263	64.74
KDL	SM	24-Apr-2024	1015.50	1066.25	1066.25	964.75	965.00	974.30	1015.31	44800	454.86	97	26400	58.93
KEC	EQ	24-Apr-2024	733.75	736.00	745.15	730.20	739.00	738.60	739.21	243287	1798.41	18084	122268	50.26
KECL	EQ	24-Apr-2024	120.00	121.20	122.70	116.35	118.40	117.55	119.46	409014	488.63	4147	202982	49.63
KEEPLEARN	EQ	24-Apr-2024	4.05	4.25	4.25	4.25	4.25	4.25	4.25	7849	0.33	4	7849	100.00
KEI	EQ	24-Apr-2024	4016.75	4006.80	4117.00	3929.15	3964.60	3949.05	4012.01	224574	9009.92	27708	64835	28.87
KEL	SM	24-Apr-2024	155.70	155.70	155.70	154.70	155.00	154.85	155.28	4800	7.45	4	4800	100.00
KELLTONTEC	EQ	24-Apr-2024	99.85	100.35	101.90	100.00	100.35	100.50	100.83	485765	489.80	4625	207717	42.76
KERNEX	EQ	24-Apr-2024	537.85	562.00	562.80	542.05	548.00	547.05	552.24	40092	221.40	1174	31674	79.00
KESORAMIND	EQ	24-Apr-2024	171.55	171.55	175.00	171.55	174.05	174.10	174.03	589394	1025.73	5384	369883	62.76
KEYFINSERV	BE	24-Apr-2024	184.35	193.55	193.55	181.40	192.00	190.60	191.39	10559	20.21	135	-	-
KFINTECH	EQ	24-Apr-2024	642.60	643.90	659.00	639.75	657.00	655.35	649.17	519850	3374.72	25137	336803	64.79
KHADIM	EQ	24-Apr-2024	355.75	358.25	367.75	357.65	361.60	363.55	363.18	28948	105.13	1848	21482	74.21
KHAICHEM	EQ	24-Apr-2024	74.60	74.65	77.35	74.65	77.00	76.15	76.43	351628	268.75	3481	166793	47.43
KHAITANLTD	EQ	24-Apr-2024	67.60	68.60	69.40	67.45	69.40	69.25	69.09	5527	3.82	128	4407	79.74
KHANDSE	EQ	24-Apr-2024	29.25	29.65	29.75	29.05	29.40	29.30	29.29	6805	1.99	46	5019	73.75
KHFM	SM	24-Apr-2024	67.95	68.40	69.45	67.50	69.45	68.95	68.16	34100	23.24	8	24800	72.73
KICL	EQ	24-Apr-2024	4276.75	4255.00	4368.70	4255.00	4368.70	4316.00	4303.61	7193	309.56	1903	3411	47.42
KILITCH	EQ	24-Apr-2024	351.40	355.00	357.10	344.55	346.00	346.30	350.38	4457	15.62	467	3002	67.35
KIMS	EQ	24-Apr-2024	2000.55	2008.00	2048.00	2005.50	2037.00	2026.55	2025.48	340947	6905.81	7149	316660	92.88
KINGFA	EQ	24-Apr-2024	1897.65	1899.90	1940.00	1891.85	1940.00	1923.90	1912.65	6999	133.87	883	4868	69.55
KIOCL	EQ	24-Apr-2024	436.55	439.75	465.00	437.00	447.95	446.75	448.65	523460	2348.49	26157	139189	26.59
KIRIINDUS	EQ	24-Apr-2024	378.20	380.00	384.90	376.30	379.70	379.20	380.57	166409	633.30	7948	72052	43.30
KIRLOSBROS	EQ	24-Apr-2024	1269.35	1271.00	1322.45	1248.00	1296.75	1315.10	1289.90	132096	1703.90	13451	66067	50.01
KIRLOSENG	EQ	24-Apr-2024	941.90	945.00	958.95	935.05	952.25	953.25	946.22	109117	1032.48	10062	55980	51.30
KIRLOSIND	EQ	24-Apr-2024	4336.35	4325.00	4550.00	4325.00	4413.00	4530.30	4485.66	8142	365.22	1642	5012	61.56
KIRLPNU	EQ	24-Apr-2024	795.65	799.75	803.60	786.05	796.80	795.20	794.27	94556	751.03	8361	57611	60.93
KITEX	EQ	24-Apr-2024	199.30	199.00	207.90	198.65	204.65	205.05	204.80	191298	391.79	7876	72287	37.79
KKCL	EQ	24-Apr-2024	688.70	688.75	709.95	686.55	696.00	700.80	701.54	47539	333.50	4932	20124	42.33
KLL	SM	24-Apr-2024	101.70	101.70	102.50	99.00	100.35	100.35	100.09	64000	64.06	40	36800	57.50
KMSUGAR	EQ	24-Apr-2024	40.40	39.15	39.90	37.80	39.30	39.20	38.73	3590333	1390.70	12505	1325768	36.93
KNAGRI	SM	24-Apr-2024	129.50	130.10	130.10	129.00	130.00	130.00	129.04	80800	104.26	14	80800	100.00
KNRCON	EQ	24-Apr-2024	261.50	263.65	264.45	261.00	261.25	261.85	262.79	205422	539.84	5801	120799	58.81
KODYTECH	SM	24-Apr-2024	818.50	818.50	835.00	818.50	830.00	830.00	827.83	6400	52.98	8	3200	50.00
KOHINOOR	EQ	24-Apr-2024	41.30	41.30	42.00	41.15	41.50	41.45	41.54	119456	49.63	859	84794	70.98
KOKUYOCMLN	EQ	24-Apr-2024	140.35	141.95	144.40	137.05	138.70	138.25	140.81	499505	703.35	9043	216871	43.42
KOLTEPATIL	EQ	24-Apr-2024	553.00	558.95	574.00	538.55	541.50	541.60	558.09	367530	2051.16	21414	124208	33.80
KONSTELEC	SM	24-Apr-2024	187.05	187.50	189.00	172.00	180.00	178.90	181.12	132000	239.08	59	82000	62.12
KONTOR	SM	24-Apr-2024	83.45	87.50	87.50	82.20	82.20	83.60	84.93	19200	16.31	16	18000	93.75
KOPRAN	EQ	24-Apr-2024	261.35	261.35	270.30	260.50	262.85	262.70	264.53	312913	827.74	10003	134551	43.00
KORE	SM	24-Apr-2024	398.00	398.65	400.00	396.25	396.25	398.60	398.60	9500	37.87	18	7500	78.95
KOTAKBANK	EQ	24-Apr-2024	1813.05	1812.00	1845.50	1807.80	1842.95	1842.80	1834.61	3295077	60451.67	138869	1876224	56.94
KOTARISUG	EQ	24-Apr-2024	58.95	59.25	59.75	58.60	59.25	58.95	59.15	128027	75.73	1559	65294	51.00
KOTHARIPET	EQ	24-Apr-2024	135.65	137.60	137.60	133.50	134.05	133.95	134.73	100636	135.59	2049	55598	55.25
KOTHARIPRO	EQ	24-Apr-2024	130.65	130.70	132.05	127.50	127.75	127.90	129.28	12565	16.24	483	10447	83.14
KOTYARK	SM	24-Apr-2024	1161.15	1165.00	1184.95	1146.05	1152.00	1153.50	1162.14	11000	127.84	54	7200	65.45
KPIGREEN	EQ	24-Apr-2024	1913.10	2008.75	2008.75	1950.00	2008.75	2008.75	1999.06	1066048	21310.97	31308	452227	42.42
KPIL	EQ	24-Apr-2024	1179.60	1185.65	1190.00	1162.35	1175.00	1174.95	1175.01	498506	5857.48	10052	35061	7.03
KPITTECH	EQ	24-Apr-2024	1373.70	1370.00	1387.85	1364.40	1371.90	1371.20	1373.57	928780	12757.41	73810	550173	59.24
KPRMILL	EQ	24-Apr-2024	864.05	894.50	897.40	860.05	882.90	887.80	885.49	530143	4694.36	28671	210004	39.61
KRBL	EQ	24-Apr-2024	297.85	299.50	303.00	295.00	296.55	296.00	298.79	393819	1176.68	11167	258584	65.66
KREBSBIO	EQ	24-Apr-2024	72.40	74.70	74.70	71.55	72.00	72.20	72.41	3049	2.21	59	2402	78.78
KRIDHANINF	BE	24-Apr-2024	4.40	4.55	4.60	4.55	4.60	4.60	4.59	47784	2.19	39	-	-
KRISHANA	EQ	24-Apr-2024	231.55	231.05	236.70	227.95	228.05	228.25	231.60	49500	114.64	1610	29571	59.74
KRISHCA	SM	24-Apr-2024	220.95	222.00	226.00	219.50	220.00	220.00	222.16	29000	64.43	49	20500	70.69
KRISHIVAL	SM	24-Apr-2024	251.00	240.00	248.00	240.00	241.10	241.10	240.62	9000	21.66	9	9000	100.00
KRISHNADEF	SM	24-Apr-2024	433.30	433.30	439.90	433.30	434.20	436.20	436.04	13000	56.69	26	9000	69.23
KRITI	EQ	24-Apr-2024	141.25	142.00	142.30	137.40	139.00	137.75	139.81	53584	74.92	1907	30467	56.86
KRITIKA	BE	24-Apr-2024	20.70	21.00	21.10	21.00	21.10	21.10	21.07	695332	146.50	704	-	-
KRITINUT	EQ	24-Apr-2024	107.90	107.20	112.00	107.20	110.45	110.20	109.86	57525	63.20	1275	32815	57.04
KRSNAA	EQ	24-Apr-2024	567.20	567.95	578.95	559.00	562.00	562.40	568.01	105596	599.79	5831	69276	65.60
KRYSTAL	EQ	24-Apr-2024	766.25	772.85	823.00	757.10	759.95	761.25	782.70	2209951	17297.40	49811	444658	20.12
KSB	EQ	24-Apr-2024	4663.50	4697.00	4743.75	4650.05	4672.00	4682.25	4685.23	20307	951.43	5143	7970	39.25
KSCL	EQ	24-Apr-2024	755.85	755.00	818.75	755.00	788.90	787.25	799.54	749614	5993.43	48827	162289	21.65
KSHITIJPOL	BE	24-Apr-2024	5.20	5.30	5.30	5.30	5.30	5.30	5.30	125899	6.67	65	-	-
KSL	EQ	24-Apr-2024	868.65	872.95	888.95	861.10	887.00	882.40	874.39	68456	598.57	5525	32313	47.20
KSOLVES	EQ	24-Apr-2024	1108.50	1120.00	1122.95	1097.10	1105.00	1099.10	1106.01	17597	194.62	2824	12248	69.60
KTKBANK	EQ	24-Apr-2024	224.75	225.60	227.05	222.95	224.75	224.25	224.77	1173560	2637.79	18859	723600	61.66
KTL	SM	24-Apr-2024	52.05	52.50	52.80	51.00	52.60	52.60	51.80	21000	10.88	7	15000	71.43
KUANTUM	EQ	24-Apr-2024	154.75	155.00	163.80	153.10	160.20	160.60	160.53	239194	383.98	4763	98780	41.30
LAGNAM	BE	24-Apr-2024	138.35	132.05	140.00	132.05	140.00	139.25	138.27	13261	18.34	131	-	-
LAKPRE	BZ	24-Apr-2024	4.05	4.25	4.25	4.00	4.25	4.25	4.24	3581	0.15	18	-	-
LAL	BE	24-Apr-2024	26.85	27.35	27.35	26.35	26.35	26.35	26.61	68855	18.32	191	-	-
LALPATHLAB	EQ	24-Apr-2024	2249.40	2249.40	2350.00	2249.40	2345.00	2328.85	2309.84	541153	12499.75	34149	325174	60.09
LAMBODHARA	EQ	24-Apr-2024	157.00	157.80	160.70	154.10	154.10	155.60	157.69	22611	35.66	779	12825	56.72
LANCORHOL	EQ	24-Apr-2024	51.25	51.50	52.00	50.55	51.20	50.80	51.38	52480	26.97	314	38512	73.38
LANDMARK	EQ	24-Apr-2024	763.60	773.60	797.45	768.00	789.90	788.45	781.95	246957	1931.09	15945	121180	49.07
LAOPALA	EQ	24-Apr-2024	318.70	320.70	323.90	319.25	323.50	322.60	321.57	94065	302.48	7684	54522	57.96
LASA	EQ	24-Apr-2024	25.50	25.80	25.90	25.30	25.60	25.65	25.56	15920	4.07	188	12306	77.30
LATENTVIEW	BE	24-Apr-2024	501.10	502.00	515.00	500.05	505.95	504.65	505.71	174568	882.81	3000	-	-
LATTEYS	BE	24-Apr-2024	16.00	16.30	16.30	16.30	16.30	16.30	16.30	18369	2.99	39	-	-
LAURUSLABS	EQ	24-Apr-2024	433.10	435.00	438.40	432.85	434.70	434.40	435.35	730062	3178.35	14160	212733	29.14
LAWSIKHO	SM	24-Apr-2024	285.00	285.00	291.00	280.05	291.00	288.00	284.92	28000	79.78	28	22000	78.57
LAXMICOT	EQ	24-Apr-2024	32.75	32.95	36.00	32.75	33.00	33.35	34.72	549555	190.79	1341	241405	43.93
LAXMIMACH	EQ	24-Apr-2024	16927.35	16927.35	17044.65	16700.00	16710.00	16734.25	16857.78	2700	455.16	1351	1264	46.81
LCCINFOTEC	BE	24-Apr-2024	1.95	1.95	1.95	1.90	1.90	1.90	1.94	31437	0.61	44	-	-
LEMERITE	SM	24-Apr-2024	67.50	63.50	68.40	63.50	67.65	67.65	67.42	11200	7.55	7	9600	85.71
LEMONTREE	EQ	24-Apr-2024	135.00	136.00	138.50	135.15	137.00	136.75	136.77	2723709	3725.14	21376	1210241	44.43
LEXUS	EQ	24-Apr-2024	42.85	42.20	44.10	42.00	43.00	42.45	43.09	40836	17.60	298	21253	52.04
LFIC	BE	24-Apr-2024	184.90	180.20	184.50	178.00	180.00	178.85	180.18	1324	2.39	50	-	-
LGBBROSLTD	EQ	24-Apr-2024	1315.55	1322.15	1332.70	1301.00	1318.00	1308.35	1316.79	23922	315.00	4353	12685	53.03
LGBFORGE	EQ	24-Apr-2024	10.30	10.35	11.00	10.20	10.70	10.70	10.65	199565	21.26	1025	118912	59.59
LGHL	BE	24-Apr-2024	265.65	264.00	265.00	252.50	265.00	265.00	259.39	1396	3.62	76	-	-
LIBAS	EQ	24-Apr-2024	19.70	19.95	20.10	19.25	19.70	19.35	19.87	286728	56.98	518	246205	85.87
LIBERTSHOE	EQ	24-Apr-2024	325.40	324.00	341.65	316.00	341.65	341.50	335.84	174106	584.71	1566	94614	54.34
LICHSGFIN	EQ	24-Apr-2024	671.20	674.55	681.50	670.00	672.20	673.45	676.16	3744615	25319.51	69565	1731310	46.23
LICI	EQ	24-Apr-2024	986.10	991.95	1010.00	988.45	993.00	990.75	998.05	2492259	24873.98	70964	980688	39.35
LICMFGOLD	EQ	24-Apr-2024	6579.15	6627.25	6650.95	6553.80	6584.00	6580.85	6608.31	368	24.32	107	272	73.91
LICNETFGSC	EQ	24-Apr-2024	24.96	24.95	25.49	24.95	25.49	25.30	25.17	49188	12.38	151	40717	82.78
LICNETFN50	EQ	24-Apr-2024	242.77	243.40	244.12	242.83	242.98	243.04	243.73	217	0.53	30	144	66.36
LICNETFSEN	EQ	24-Apr-2024	802.43	805.62	810.07	805.62	809.61	809.61	809.45	53	0.43	11	47	88.68
LICNFNHGP	EQ	24-Apr-2024	248.17	246.79	250.87	246.79	248.45	248.45	249.07	260	0.65	27	195	75.00
LICNMID100	EQ	24-Apr-2024	49.91	50.11	50.80	49.94	50.24	50.72	50.27	9713	4.88	141	9024	92.91
LIKHITHA	EQ	24-Apr-2024	311.70	313.50	325.00	308.50	320.55	320.80	317.41	384482	1220.38	7354	195557	50.86
LINC	EQ	24-Apr-2024	590.20	600.00	625.00	578.35	605.95	603.45	608.01	90325	549.18	6392	21257	23.53
LINCOLN	EQ	24-Apr-2024	599.75	605.05	605.05	590.10	591.50	593.30	596.86	29475	175.93	3525	16889	57.30
LINDEINDIA	EQ	24-Apr-2024	7630.50	7650.00	8307.20	7636.85	8150.00	8245.15	8061.94	305028	24591.18	48385	69004	22.62
LIQUID	EQ	24-Apr-2024	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	40902	409.02	118	24476	59.84
LIQUID1	EQ	24-Apr-2024	1000.01	1000.00	1000.00	999.99	999.99	999.99	1000.00	504	5.04	2	500	99.21
LIQUIDADD	EQ	24-Apr-2024	1005.86	1006.00	1006.03	1006.00	1006.03	1006.02	1006.03	72329	727.65	55	72235	99.87
LIQUIDBEES	EQ	24-Apr-2024	999.99	999.99	1000.50	996.00	999.99	999.99	1000.00	4287567	42875.46	11282	3607093	84.13
LIQUIDCASE	EQ	24-Apr-2024	101.79	102.95	102.95	98.75	101.82	101.81	101.81	1247486	1270.07	2040	1232234	98.78
LIQUIDETF	EQ	24-Apr-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	264171	2641.71	330	232958	88.18
LIQUIDIETF	EQ	24-Apr-2024	999.99	999.99	1001.00	999.99	1001.00	999.99	1000.00	907553	9075.52	367	649373	71.55
LIQUIDSBI	EQ	24-Apr-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	999.99	26390	263.90	21	25636	97.14
LLOYDS	SM	24-Apr-2024	95.20	98.00	104.70	95.50	104.70	104.70	97.25	635000	617.56	36	630000	99.21
LLOYDSENGG	EQ	24-Apr-2024	62.65	63.10	68.10	61.80	65.40	65.40	65.34	26491390	17309.12	59008	7145775	26.97
LLOYDSME	EQ	24-Apr-2024	718.60	720.05	739.00	714.55	730.00	731.15	731.54	370191	2708.08	14979	183944	49.69
LODHA	EQ	24-Apr-2024	1235.15	1248.90	1276.70	1237.65	1250.00	1250.45	1251.46	499197	6247.23	34069	257305	51.54
LOKESHMACH	BE	24-Apr-2024	434.10	434.10	455.00	432.00	449.85	443.50	442.40	41914	185.43	690	-	-
LORDSCHLO	BE	24-Apr-2024	129.15	130.00	130.90	127.10	130.00	130.25	129.53	15260	19.77	162	-	-
LOTUSEYE	BE	24-Apr-2024	59.30	59.60	61.00	58.60	60.45	60.30	59.50	38866	23.12	255	-	-
LOVABLE	EQ	24-Apr-2024	126.45	127.40	128.45	125.00	125.10	125.40	126.54	23593	29.86	565	14273	60.50
LOWVOL	EQ	24-Apr-2024	178.68	179.28	180.11	179.09	180.11	180.11	179.35	112	0.20	5	102	91.07
LOWVOL1	EQ	24-Apr-2024	18.25	18.33	18.35	18.20	18.27	18.27	18.28	11236	2.05	162	9814	87.34
LOWVOLIETF	EQ	24-Apr-2024	19.25	18.65	19.73	18.65	19.36	19.35	19.36	778270	150.64	920	727929	93.53
LOYALTEX	EQ	24-Apr-2024	560.75	563.00	579.00	553.05	570.70	576.20	567.23	1050	5.96	195	751	71.52
LPDC	EQ	24-Apr-2024	9.35	9.35	10.25	9.35	10.25	10.25	10.03	424931	42.64	438	383423	90.23
LRRPL	SM	24-Apr-2024	34.75	33.55	34.95	33.55	34.95	34.95	34.40	15000	5.16	5	9000	60.00
LT	EQ	24-Apr-2024	3610.15	3616.55	3654.95	3601.10	3640.30	3634.85	3636.62	1501234	54594.22	104466	1007359	67.10
LTF	EQ	24-Apr-2024	167.85	168.50	169.50	165.90	166.90	166.80	167.80	2610949	4381.22	23638	1360895	52.12
LTF	N5	24-Apr-2024	1051.05	1050.10	1051.00	1050.10	1051.00	1051.00	1050.55	200	2.10	2	200	100.00
LTF	NJ	24-Apr-2024	1022.00	1023.30	1026.00	1023.03	1026.00	1025.50	1023.87	72	0.74	4	50	69.44
LTF	NL	24-Apr-2024	1000.55	996.00	1002.00	996.00	1002.00	1001.90	1000.62	160	1.60	5	160	100.00
LTFOODS	EQ	24-Apr-2024	215.20	216.15	218.00	214.40	215.10	215.65	216.29	901862	1950.65	14907	502939	55.77
LTGILTBEES	EQ	24-Apr-2024	25.38	25.46	25.46	25.38	25.41	25.40	25.40	799137	202.96	552	642988	80.46
LTIM	EQ	24-Apr-2024	4723.40	4740.05	4754.25	4709.60	4733.00	4726.80	4722.21	489912	23134.69	32860	350059	71.45
LTTS	EQ	24-Apr-2024	5215.90	5254.00	5271.85	5190.75	5223.30	5245.20	5235.24	131415	6879.89	14446	75927	57.78
LUMAXIND	EQ	24-Apr-2024	2454.15	2499.00	2550.00	2465.65	2515.00	2501.95	2514.96	10028	252.20	2375	4533	45.20
LUMAXTECH	EQ	24-Apr-2024	473.60	480.00	499.30	477.30	494.30	493.05	492.39	330503	1627.37	15850	125089	37.85
LUPIN	EQ	24-Apr-2024	1580.05	1591.90	1602.70	1559.15	1577.50	1580.00	1581.62	1363206	21560.74	71604	623420	45.73
LUXIND	EQ	24-Apr-2024	1332.00	1332.00	1398.00	1302.15	1373.85	1377.30	1365.11	584663	7981.29	52126	188682	32.27
LXCHEM	EQ	24-Apr-2024	249.60	250.10	255.75	249.70	252.00	251.75	253.17	766207	1939.81	14414	332764	43.43
LYKALABS	EQ	24-Apr-2024	128.80	129.50	131.80	126.80	128.40	128.20	128.95	54913	70.81	1236	34860	63.48
LYPSAGEMS	EQ	24-Apr-2024	6.75	6.80	6.90	6.70	6.70	6.75	6.81	58150	3.96	359	42649	73.34
M&M	EQ	24-Apr-2024	2062.60	2055.00	2090.85	2052.95	2059.95	2058.45	2068.83	1929834	39925.07	83959	1377255	71.37
M&MFIN	EQ	24-Apr-2024	263.45	265.30	265.50	257.60	258.00	257.95	259.96	8409512	21861.48	79543	3687504	43.85
M&MFIN	N1	24-Apr-2024	1020.00	1011.50	1011.50	1011.50	1011.50	1011.50	1011.50	70	0.71	1	70	100.00
M&MFIN	N2	24-Apr-2024	1081.50	1081.85	1081.85	1081.85	1081.85	1081.85	1081.85	10	0.11	1	10	100.00
MAANALU	EQ	24-Apr-2024	151.00	151.00	153.45	151.00	151.90	151.65	151.85	79774	121.14	2797	48899	61.30
MACPOWER	BE	24-Apr-2024	1152.50	1149.00	1160.00	1129.45	1160.00	1160.00	1141.87	7372	84.18	248	-	-
MADHAV	BE	24-Apr-2024	42.60	42.60	42.75	42.60	42.60	42.60	42.69	5003	2.14	16	-	-
MADHAVBAUG	SM	24-Apr-2024	208.00	196.10	217.80	196.10	210.00	210.00	210.18	10800	22.70	22	6800	62.96
MADHUCON	BE	24-Apr-2024	9.50	9.85	9.85	9.20	9.30	9.40	9.45	54865	5.18	159	-	-
MADHUSUDAN	SM	24-Apr-2024	108.00	108.00	111.75	108.00	110.00	110.00	110.36	46000	50.76	21	38000	82.61
MADRASFERT	EQ	24-Apr-2024	90.60	90.85	95.00	90.85	92.70	92.65	93.17	1149064	1070.60	8918	288142	25.08
MAFANG	EQ	24-Apr-2024	92.29	92.89	92.89	90.12	92.89	92.89	92.80	122579	113.75	1360	121299	98.96
MAGADSUGAR	EQ	24-Apr-2024	582.80	589.75	592.95	580.10	582.55	585.90	586.20	9353	54.83	785	3540	37.85
MAGNUM	EQ	24-Apr-2024	58.25	59.45	59.90	56.65	56.65	57.05	57.72	294544	170.00	1353	128688	43.69
MAGSON	SM	24-Apr-2024	100.00	102.20	103.00	100.00	100.00	100.00	101.73	6000	6.10	3	6000	100.00
MAHABANK	EQ	24-Apr-2024	64.50	64.70	64.95	63.70	64.25	64.00	64.25	13061347	8392.34	23235	5817144	44.54
MAHAPEXLTD	EQ	24-Apr-2024	128.55	124.45	129.85	124.45	126.40	126.10	127.15	7992	10.16	299	6841	85.60
MAHASTEEL	BE	24-Apr-2024	110.10	109.95	110.00	106.15	108.00	106.80	108.32	11725	12.70	133	-	-
MAHEPC	EQ	24-Apr-2024	140.80	139.50	140.00	135.70	136.60	136.45	137.69	117104	161.24	3059	64657	55.21
MAHESHWARI	EQ	24-Apr-2024	67.75	68.75	69.35	67.85	67.90	68.30	68.26	11271	7.69	174	7272	64.52
MAHICKRA	SM	24-Apr-2024	117.05	117.00	117.00	117.00	117.00	117.00	117.00	9000	10.53	1	9000	100.00
MAHKTECH	EQ	24-Apr-2024	12.49	12.64	12.66	12.56	12.61	12.61	12.60	1057189	133.17	1391	935904	88.53
MAHLIFE	EQ	24-Apr-2024	658.80	666.15	673.00	656.30	670.00	670.60	666.70	371276	2475.28	16693	196993	53.06
MAHLOG	EQ	24-Apr-2024	450.75	451.00	473.45	448.00	467.45	466.50	463.34	1001857	4642.04	46051	351090	35.04
MAHSCOOTER	EQ	24-Apr-2024	7909.05	7925.00	8249.00	7845.25	8097.20	8092.40	8085.05	24254	1960.95	7310	7740	31.91
MAHSEAMLES	EQ	24-Apr-2024	879.50	885.00	899.95	874.30	880.95	878.65	887.61	147255	1307.05	12859	84897	57.65
MAITHANALL	EQ	24-Apr-2024	1154.70	1158.00	1199.00	1143.80	1166.20	1171.25	1176.26	158104	1859.71	14438	69545	43.99
MAITREYA	SM	24-Apr-2024	158.30	155.00	164.00	151.50	164.00	160.85	158.68	56000	88.86	24	24000	42.86
MAKEINDIA	EQ	24-Apr-2024	127.66	127.78	128.92	127.77	128.36	128.53	128.62	13042	16.77	336	9181	70.40
MAKS	SM	24-Apr-2024	63.00	61.00	61.00	59.85	59.90	59.90	60.15	6000	3.61	4	4500	75.00
MAL	SM	24-Apr-2024	44.30	45.00	46.30	44.60	46.00	46.15	45.50	44800	20.38	28	41600	92.86
MALLCOM	EQ	24-Apr-2024	1013.55	1000.00	1050.00	1000.00	1045.00	1044.10	1039.50	6360	66.11	961	3430	53.93
MALUPAPER	BE	24-Apr-2024	38.15	38.35	38.90	38.35	38.90	38.90	38.62	5933	2.29	45	-	-
MANAKALUCO	BE	24-Apr-2024	26.40	26.45	26.75	26.45	26.75	26.75	26.64	14289	3.81	82	-	-
MANAKCOAT	EQ	24-Apr-2024	45.15	47.00	47.40	43.85	47.40	47.40	46.47	825662	383.72	2731	528343	63.99
MANAKSIA	EQ	24-Apr-2024	116.15	117.25	123.00	115.60	119.65	119.50	119.44	310155	370.44	3231	173162	55.83
MANAKSTEEL	BE	24-Apr-2024	56.20	56.00	57.00	56.00	57.00	57.00	56.14	19469	10.93	153	-	-
MANALIPETC	EQ	24-Apr-2024	78.25	78.60	81.80	78.60	80.00	79.95	80.59	2092746	1686.46	9193	903425	43.17
MANAPPURAM	EQ	24-Apr-2024	190.25	192.15	194.00	191.15	192.00	192.45	192.65	4107916	7913.78	26016	1489188	36.25
MANGALAM	EQ	24-Apr-2024	101.65	102.20	103.40	101.40	102.30	101.75	102.18	23278	23.79	428	12540	53.87
MANGCHEFER	EQ	24-Apr-2024	115.15	116.80	119.50	116.20	116.20	116.75	117.73	344196	405.21	3835	179851	52.25
MANGLMCEM	EQ	24-Apr-2024	860.90	860.90	896.90	860.90	885.10	886.25	888.84	244117	2169.80	13596	102889	42.15
MANINDS	BE	24-Apr-2024	432.65	430.00	434.80	416.15	427.00	423.40	425.41	149914	637.74	1970	-	-
MANINFRA	EQ	24-Apr-2024	207.30	209.85	211.95	204.35	206.55	206.50	208.03	596411	1240.69	11930	340909	57.16
MANKIND	EQ	24-Apr-2024	2393.05	2410.95	2440.80	2375.00	2385.00	2398.30	2399.71	569613	13669.07	40321	417469	73.29
MANOMAY	EQ	24-Apr-2024	200.35	202.15	206.25	194.00	197.10	199.80	200.53	12284	24.63	438	7351	59.84
MANORAMA	BE	24-Apr-2024	602.55	625.00	625.00	580.50	600.00	593.55	592.02	88331	522.94	1341	-	-
MANORG	EQ	24-Apr-2024	395.70	457.00	469.90	418.10	422.00	424.60	447.60	464621	2079.63	14910	105572	22.72
MANUGRAPH	EQ	24-Apr-2024	23.15	23.30	24.00	23.20	24.00	23.85	23.73	11782	2.80	114	11545	97.99
MANYAVAR	EQ	24-Apr-2024	922.30	932.00	953.95	927.05	933.05	939.55	946.65	434717	4115.25	18738	302487	69.58
MAPMYINDIA	EQ	24-Apr-2024	2031.20	2059.45	2059.90	2010.20	2020.00	2025.50	2033.32	122271	2486.16	16879	51831	42.39
MARALOVER	EQ	24-Apr-2024	75.35	75.35	78.00	75.00	76.00	75.65	76.13	30078	22.90	1026	12238	40.69
MARATHON	EQ	24-Apr-2024	437.15	439.90	447.70	438.05	443.55	446.00	442.67	37941	167.95	4025	16329	43.04
MARCO	SM	24-Apr-2024	48.60	51.00	53.50	49.65	53.50	51.90	51.82	63000	32.65	16	57000	90.48
MARICO	EQ	24-Apr-2024	510.15	510.60	513.20	508.00	510.30	509.30	509.97	553044	2820.36	17813	341400	61.73
MARINE	EQ	24-Apr-2024	96.30	96.50	98.90	96.00	96.75	97.00	97.81	199521	195.16	1182	125163	62.73
MARINETRAN	SM	24-Apr-2024	32.20	32.75	32.95	32.75	32.95	32.95	32.80	16000	5.25	4	16000	100.00
MARKSANS	EQ	24-Apr-2024	169.80	170.20	172.00	167.15	168.05	168.15	169.36	1696056	2872.48	18647	695283	40.99
MARSHALL	BE	24-Apr-2024	26.50	26.00	26.00	26.00	26.00	26.00	26.00	33504	8.71	60	-	-
MARUTI	EQ	24-Apr-2024	12996.25	13000.00	13073.95	12900.00	12905.00	12944.05	12985.22	296364	38483.51	55824	123947	41.82
MASFIN	EQ	24-Apr-2024	296.75	297.70	303.05	296.75	299.75	298.35	299.21	116271	347.90	8765	58494	50.31
MASKINVEST	EQ	24-Apr-2024	72.60	72.60	76.20	69.00	76.20	76.20	73.64	1057	0.78	24	804	76.06
MASPTOP50	EQ	24-Apr-2024	42.36	42.67	43.50	41.40	42.67	42.62	42.14	755235	318.22	2944	210319	27.85
MASTEK	EQ	24-Apr-2024	2689.10	2719.00	2789.95	2701.05	2759.90	2774.95	2745.49	66527	1826.49	10408	27564	41.43
MASTER	SM	24-Apr-2024	145.00	145.00	145.00	141.20	141.20	141.20	142.58	5000	7.13	5	5000	100.00
MATRIMONY	EQ	24-Apr-2024	582.80	576.05	583.95	573.50	575.80	577.00	579.45	9843	57.04	1351	4514	45.86
MAWANASUG	EQ	24-Apr-2024	95.95	95.95	98.40	95.40	96.00	95.95	96.67	68148	65.88	1051	28409	41.69
MAXESTATES	EQ	24-Apr-2024	290.35	293.80	295.60	285.50	288.00	290.80	289.19	72962	211.00	4473	39225	53.76
MAXHEALTH	EQ	24-Apr-2024	760.60	772.00	816.70	760.60	810.00	811.00	797.21	3118514	24861.03	80003	1390071	44.57
MAXIND	EQ	24-Apr-2024	234.00	235.40	238.85	226.00	227.55	229.90	233.12	53246	124.13	1048	32132	60.35
MAXPOSURE	SM	24-Apr-2024	88.30	85.40	87.90	84.55	85.15	85.30	85.47	180000	153.85	37	128000	71.11
MAYURUNIQ	EQ	24-Apr-2024	505.35	513.10	518.70	506.00	513.00	513.90	513.99	49469	254.27	3294	24627	49.78
MAZDA	EQ	24-Apr-2024	1434.55	1444.60	1455.00	1430.00	1444.00	1437.70	1443.50	7658	110.54	1613	3600	47.01
MAZDOCK	EQ	24-Apr-2024	2258.65	2280.00	2347.00	2266.05	2296.90	2309.60	2311.07	3268348	75533.95	136638	761087	23.29
MBAPL	EQ	24-Apr-2024	238.20	238.90	240.00	235.15	236.00	235.50	236.78	14159	33.53	608	9187	64.88
MBECL	EQ	24-Apr-2024	4.65	4.75	4.80	4.45	4.45	4.45	4.47	226830	10.14	185	205617	90.65
MBLINFRA	EQ	24-Apr-2024	53.00	53.90	53.90	51.70	53.05	52.75	52.49	118904	62.42	838	69654	58.58
MCDOWELL-N	EQ	24-Apr-2024	1170.05	1167.10	1195.60	1166.00	1182.75	1182.90	1181.77	682498	8065.56	40283	291198	42.67
MCL	EQ	24-Apr-2024	41.00	42.40	43.05	40.00	41.00	41.15	41.93	203860	85.48	1156	137870	67.63
MCLEODRUSS	BE	24-Apr-2024	25.00	25.05	25.10	25.00	25.00	25.00	25.03	135998	34.04	219	-	-
MCON	SM	24-Apr-2024	132.00	132.00	134.00	132.00	134.00	134.00	132.73	3000	3.98	3	3000	100.00
MCX	EQ	24-Apr-2024	4022.10	3900.00	3913.30	3713.30	3835.95	3839.45	3812.25	3552250	135420.72	191161	745510	20.99
MDL	SM	24-Apr-2024	108.40	112.00	113.80	106.50	108.00	108.00	108.64	60000	65.18	22	50000	83.33
MEDANTA	EQ	24-Apr-2024	1398.35	1400.05	1454.70	1398.85	1442.00	1442.50	1430.05	223566	3197.10	16783	157038	70.24
MEDIASSIST	EQ	24-Apr-2024	483.60	495.40	506.50	480.60	504.95	502.20	498.57	220989	1101.77	18632	108068	48.90
MEDICAMEQ	EQ	24-Apr-2024	433.45	433.45	440.00	427.70	427.80	430.20	434.14	16760	72.76	1239	11384	67.92
MEDICO	BE	24-Apr-2024	46.80	46.40	48.10	45.80	48.10	47.85	47.27	422445	199.69	542	-	-
MEDPLUS	EQ	24-Apr-2024	688.80	694.80	694.80	680.20	681.95	683.30	684.08	44138	301.94	5069	25465	57.69
MEGAFLEX	SM	24-Apr-2024	33.90	35.55	35.55	35.55	35.55	35.55	35.55	9000	3.20	3	9000	100.00
MEGASOFT	EQ	24-Apr-2024	79.00	79.00	79.00	75.50	76.50	76.35	76.86	165948	127.54	1149	111243	67.03
MEGASTAR	EQ	24-Apr-2024	282.40	283.25	295.00	283.00	292.00	291.55	287.81	8371	24.09	645	4329	51.71
MEGATHERM	SM	24-Apr-2024	340.20	340.20	344.95	310.60	323.80	322.10	324.89	112800	366.47	90	60000	53.19
MELSTAR	BZ	24-Apr-2024	4.70	4.70	4.70	4.70	4.70	4.70	4.70	3582	0.17	10	-	-
MENONBE	EQ	24-Apr-2024	130.75	130.00	132.00	130.00	130.00	130.65	131.02	29477	38.62	801	20679	70.15
MEP	BE	24-Apr-2024	8.25	8.50	8.65	8.25	8.65	8.65	8.59	1425795	122.52	799	-	-
METALFORGE	BZ	24-Apr-2024	4.60	4.60	4.80	4.60	4.80	4.80	4.80	4344	0.21	16	-	-
METROBRAND	EQ	24-Apr-2024	1098.05	1108.00	1108.00	1075.00	1075.00	1083.20	1085.15	127869	1387.57	13214	72647	56.81
METROPOLIS	EQ	24-Apr-2024	1830.00	1830.00	1879.00	1798.00	1839.00	1841.00	1833.58	824053	15109.68	51474	292095	35.45
MFSL	EQ	24-Apr-2024	1058.90	1065.00	1065.00	1026.40	1035.00	1030.75	1047.94	2120357	22220.06	63530	1428931	67.39
MGEL	EQ	24-Apr-2024	18.55	18.70	19.35	18.65	19.20	19.10	19.02	112239	21.35	475	81145	72.30
MGL	EQ	24-Apr-2024	1407.40	1409.00	1424.65	1397.75	1421.00	1422.35	1413.96	225705	3191.38	12640	106161	47.04
MHHL	SM	24-Apr-2024	54.90	55.00	55.00	52.70	52.70	52.70	53.64	12000	6.44	8	12000	100.00
MHLXMIRU	BE	24-Apr-2024	221.35	224.50	227.75	218.05	218.75	220.25	221.55	3624	8.03	192	-	-
MHRIL	EQ	24-Apr-2024	418.40	424.20	426.80	413.85	423.60	420.20	421.20	389643	1641.18	17785	158278	40.62
MICEL	EQ	24-Apr-2024	48.25	50.60	53.05	50.60	53.05	53.05	52.56	918773	482.90	3942	644987	70.20
MICROPRO	SM	24-Apr-2024	45.75	46.00	52.95	46.00	52.00	52.00	49.48	56000	27.71	33	40000	71.43
MID150BEES	EQ	24-Apr-2024	188.82	192.25	192.25	188.82	190.64	190.51	190.32	588926	1120.83	2810	464343	78.85
MIDCAP	EQ	24-Apr-2024	139.47	139.81	140.89	139.75	139.95	140.37	140.34	12321	17.29	350	7131	57.88
MIDCAPETF	EQ	24-Apr-2024	18.58	18.85	18.85	18.65	18.71	18.74	18.72	547016	102.42	2541	289081	52.85
MIDCAPIETF	EQ	24-Apr-2024	188.05	188.13	190.40	187.55	189.61	190.05	190.06	83287	158.29	602	57573	69.13
MIDHANI	EQ	24-Apr-2024	436.25	442.00	453.00	441.00	443.90	442.55	447.23	2603050	11641.54	54923	821319	31.55
MIDQ50ADD	EQ	24-Apr-2024	210.51	211.32	211.78	210.51	211.76	211.46	211.13	1016	2.15	67	539	53.05
MIDSELIETF	EQ	24-Apr-2024	150.52	152.49	152.49	150.53	151.62	151.62	151.62	15338	23.26	214	12407	80.89
MILTON	SM	24-Apr-2024	33.05	32.00	34.70	32.00	34.70	34.70	34.16	22000	7.52	5	17600	80.00
MINDACORP	EQ	24-Apr-2024	413.35	414.55	418.50	412.05	414.95	414.45	415.57	217194	902.59	7857	84761	39.03
MINDSPACE	RR	24-Apr-2024	345.32	345.85	348.00	344.07	347.01	347.00	346.99	164368	570.34	1872	156931	95.48
MINDTECK	EQ	24-Apr-2024	301.10	303.90	305.85	295.25	298.00	296.45	299.42	99996	299.41	2204	61111	61.11
MIRCELECTR	EQ	24-Apr-2024	20.95	21.95	21.95	21.95	21.95	21.95	21.95	201711	44.28	222	201711	100.00
MIRZAINT	EQ	24-Apr-2024	46.50	47.40	48.45	46.50	47.75	47.80	47.56	410968	195.45	1986	297540	72.40
MITCON	BE	24-Apr-2024	119.90	118.00	119.90	117.00	118.50	118.55	117.75	4937	5.81	58	-	-
MITTAL	BE	24-Apr-2024	1.70	1.70	1.70	1.70	1.70	1.70	1.70	159693	2.71	231	-	-
MKPL	BE	24-Apr-2024	10.40	10.35	10.35	10.20	10.20	10.20	10.23	189215	19.36	712	-	-
MMFL	EQ	24-Apr-2024	1054.00	1055.00	1087.95	1048.00	1054.00	1054.65	1062.62	92646	984.47	7127	45668	49.29
MMP	EQ	24-Apr-2024	296.85	299.00	299.90	286.55	299.85	298.60	293.98	27571	81.05	2396	11701	42.44
MMTC	EQ	24-Apr-2024	74.85	75.70	77.10	73.30	75.25	75.35	75.60	2860590	2162.49	15241	1015804	35.51
MNC	EQ	24-Apr-2024	27.03	27.04	27.04	26.45	26.99	26.97	26.99	10158	2.74	139	9458	93.11
MODIRUBBER	BE	24-Apr-2024	103.65	99.50	103.90	99.50	102.00	101.15	102.06	3009	3.07	111	-	-
MODISONLTD	BE	24-Apr-2024	135.55	137.00	139.90	135.50	138.50	136.30	137.96	22557	31.12	220	-	-
MODTHREAD	BE	24-Apr-2024	58.35	57.35	59.50	57.35	59.50	59.50	57.37	20206	11.59	13	-	-
MOGSEC	EQ	24-Apr-2024	55.08	55.08	55.20	54.75	54.89	55.07	54.84	42390	23.25	30	42325	99.85
MOHEALTH	EQ	24-Apr-2024	34.80	35.39	35.39	34.70	35.25	35.19	35.05	28723	10.07	252	17207	59.91
MOHITIND	EQ	24-Apr-2024	22.25	22.50	22.60	22.00	22.05	22.00	22.26	9835	2.19	86	8336	84.76
MOIL	EQ	24-Apr-2024	378.95	380.80	407.85	377.10	387.20	388.45	395.19	11887334	46977.07	129430	2218394	18.66
MOKSH	BE	24-Apr-2024	17.00	17.00	17.05	17.00	17.05	17.05	17.02	63307	10.77	262	-	-
MOL	EQ	24-Apr-2024	87.40	87.55	92.70	87.50	90.40	90.15	90.94	3123379	2840.30	14406	1254552	40.17
MOLDTECH	EQ	24-Apr-2024	220.90	223.10	231.65	222.00	222.55	224.10	225.50	317096	715.05	14798	178930	56.43
MOLDTKPAC	EQ	24-Apr-2024	858.00	865.75	866.00	847.00	849.85	849.25	854.74	17623	150.63	3174	9089	51.57
MOLOWVOL	EQ	24-Apr-2024	35.09	35.08	35.20	35.03	35.15	35.14	35.18	27740	9.76	54	27470	99.03
MOM100	EQ	24-Apr-2024	53.55	52.92	53.50	52.20	53.38	53.36	53.32	208446	111.15	1975	134195	64.38
MOM30IETF	EQ	24-Apr-2024	31.72	32.09	32.09	31.50	32.00	31.99	31.95	271497	86.74	918	210492	77.53
MOM50	EQ	24-Apr-2024	227.93	230.10	230.10	227.79	228.37	228.35	228.30	583	1.33	53	578	99.14
MOMENTUM	EQ	24-Apr-2024	31.51	31.51	31.95	31.50	31.95	31.82	31.76	35299	11.21	261	27048	76.63
MOMOMENTUM	EQ	24-Apr-2024	63.14	63.49	63.70	63.14	63.68	63.66	63.45	23959	15.20	358	19832	82.77
MON100	EQ	24-Apr-2024	141.25	143.60	143.89	142.73	143.20	143.30	143.48	405602	581.97	4769	220770	54.43
MONARCH	EQ	24-Apr-2024	591.30	607.00	607.00	590.00	595.00	595.00	595.66	54884	326.92	1278	44319	80.75
MONIFTY500	EQ	24-Apr-2024	20.69	20.89	20.89	20.69	20.81	20.78	20.80	137510	28.60	635	98460	71.60
MONOPHARMA	SM	24-Apr-2024	46.00	44.50	44.50	43.70	43.70	43.75	43.89	80000	35.11	20	52000	65.00
MONQ50	EQ	24-Apr-2024	61.03	61.29	62.74	61.01	61.73	62.40	61.83	26067	16.12	306	11958	45.87
MONTECARLO	EQ	24-Apr-2024	645.30	646.00	663.00	646.00	656.95	657.40	657.24	36683	241.10	2414	20449	55.75
MOQUALITY	EQ	24-Apr-2024	176.41	176.40	177.02	176.40	176.45	176.45	176.44	46	0.08	14	45	97.83
MOREALTY	EQ	24-Apr-2024	95.81	95.80	97.00	95.80	96.85	96.74	96.64	91481	88.40	536	68796	75.20
MOREPENLAB	EQ	24-Apr-2024	51.80	51.80	53.15	51.00	51.20	51.15	51.89	4185477	2171.84	13066	1586758	37.91
MOS	SM	24-Apr-2024	178.00	178.25	182.50	177.60	177.60	178.35	179.03	120000	214.83	68	91200	76.00
MOSMALL250	EQ	24-Apr-2024	15.50	15.21	15.71	15.21	15.66	15.65	15.64	181405	28.37	353	134000	73.87
MOTHERSON	EQ	24-Apr-2024	127.40	128.85	128.85	126.00	126.15	126.90	127.53	9401296	11989.30	45507	4376609	46.55
MOTILALOFS	EQ	24-Apr-2024	2311.05	2340.00	2393.60	2269.00	2375.00	2353.00	2318.53	302913	7023.14	20953	160182	52.88
MOTISONS	EQ	24-Apr-2024	163.10	164.50	171.25	163.40	167.30	167.40	169.36	769785	1303.73	5324	518065	67.30
MOTOGENFIN	EQ	24-Apr-2024	36.45	36.45	37.70	36.00	36.80	36.80	37.09	10823	4.01	113	7207	66.59
MOVALUE	EQ	24-Apr-2024	96.08	96.23	97.20	96.08	97.10	97.01	96.78	77361	74.87	1160	62075	80.24
MOXSH	SM	24-Apr-2024	120.60	122.00	122.00	122.00	122.00	122.00	122.00	800	0.98	1	800	100.00
MPHASIS	EQ	24-Apr-2024	2243.55	2255.00	2264.20	2240.05	2250.45	2243.50	2251.98	186524	4200.48	26796	96857	51.93
MPSLTD	EQ	24-Apr-2024	1622.50	1630.65	1712.85	1616.25	1660.00	1648.45	1654.67	13968	231.12	2460	6984	50.00
MPTODAY	SM	24-Apr-2024	33.00	34.65	34.65	33.00	34.55	34.55	34.21	8000	2.74	4	8000	100.00
MRF	EQ	24-Apr-2024	129226.70	129437.80	130147.60	128325.05	128350.00	128524.45	129110.86	4696	6063.05	3627	2121	45.17
MRO-TEK	EQ	24-Apr-2024	84.50	86.00	86.00	81.40	83.20	82.45	83.68	37090	31.04	545	20684	55.77
MRPL	EQ	24-Apr-2024	224.55	226.25	253.70	225.10	247.85	248.70	245.62	39849649	97876.89	269200	5669867	14.23
MSPL	EQ	24-Apr-2024	27.40	27.50	28.50	26.20	27.50	27.45	27.62	703937	194.44	1980	484739	68.86
MSTCLTD	EQ	24-Apr-2024	868.40	865.00	893.00	864.00	879.00	877.30	875.93	187665	1643.82	10265	76509	40.77
MSUMI	EQ	24-Apr-2024	71.10	71.55	72.20	70.60	71.05	70.95	71.48	5747195	4107.84	34279	2757905	47.99
MTARTECH	EQ	24-Apr-2024	1868.25	1879.50	1927.60	1854.55	1901.00	1905.00	1906.05	418850	7983.51	32258	141595	33.81
MTEDUCARE	BE	24-Apr-2024	3.35	3.25	3.45	3.25	3.35	3.35	3.38	24794	0.84	43	-	-
MTNL	EQ	24-Apr-2024	37.95	38.35	38.60	36.95	37.35	37.25	37.71	2477549	934.35	6159	1018188	41.10
MUFIN	EQ	24-Apr-2024	129.20	135.65	135.65	135.65	135.65	135.65	135.65	20557	27.89	75	20557	100.00
MUFTI	EQ	24-Apr-2024	188.70	191.00	192.40	189.25	190.70	190.95	190.72	126539	241.34	5631	71037	56.14
MUKANDLTD	EQ	24-Apr-2024	166.55	167.25	174.80	166.75	172.55	172.70	172.37	355200	612.27	9673	177893	50.08
MUKKA	EQ	24-Apr-2024	36.30	36.50	38.20	36.40	37.35	37.55	37.45	2300189	861.37	8508	1096322	47.66
MUKTAARTS	EQ	24-Apr-2024	73.10	75.15	76.75	73.05	73.65	75.05	75.59	12717	9.61	130	10096	79.39
MUNJALAU	EQ	24-Apr-2024	84.45	84.45	85.60	83.85	84.00	84.20	84.48	85413	72.15	995	53580	62.73
MUNJALSHOW	EQ	24-Apr-2024	163.25	163.10	167.00	163.10	165.85	164.10	164.99	76472	126.17	2203	38641	50.53
MURUDCERA	EQ	24-Apr-2024	50.95	51.45	51.95	50.30	51.00	50.80	51.24	67383	34.53	536	42765	63.47
MUTHOOTCAP	EQ	24-Apr-2024	312.50	319.90	319.90	314.00	314.40	314.75	315.66	9562	30.18	536	5606	58.63
MUTHOOTFIN	EQ	24-Apr-2024	1617.50	1625.00	1670.00	1616.55	1640.60	1642.90	1648.85	541443	8927.61	33572	226678	41.87
MUTHOOTMF	EQ	24-Apr-2024	241.35	241.50	244.00	231.05	237.85	235.70	237.57	496630	1179.87	12288	282466	56.88
MVGJL	EQ	24-Apr-2024	254.40	255.00	258.10	250.00	251.00	251.55	253.48	20022	50.75	933	10362	51.75
MVKAGRO	SM	24-Apr-2024	49.70	49.95	50.00	49.15	49.95	49.90	49.78	26400	13.14	19	21600	81.82
MWL	SM	24-Apr-2024	167.00	169.50	170.70	159.30	165.00	165.00	165.94	74400	123.46	59	56400	75.81
NABARD	N1	24-Apr-2024	1146.50	1146.50	1146.60	1146.50	1146.60	1146.60	1146.55	26	0.30	2	13	50.00
NABARD	N2	24-Apr-2024	1130.00	1132.00	1135.00	1132.00	1135.00	1135.00	1134.65	1410	16.00	10	1385	98.23
NACLIND	EQ	24-Apr-2024	64.40	65.65	66.00	64.50	64.65	64.95	65.30	105875	69.14	949	58828	55.56
NAGAFERT	EQ	24-Apr-2024	10.35	10.60	10.80	10.45	10.65	10.70	10.63	1050550	111.65	1735	658639	62.69
NAGREEKCAP	EQ	24-Apr-2024	20.10	21.10	21.10	19.50	19.75	19.75	20.05	6275	1.26	80	4981	79.38
NAGREEKEXP	EQ	24-Apr-2024	33.30	32.90	33.80	32.90	33.65	33.25	33.45	18021	6.03	200	14980	83.13
NAHARCAP	EQ	24-Apr-2024	301.10	302.65	306.00	299.10	304.00	303.15	302.94	3574	10.83	233	2271	63.54
NAHARINDUS	EQ	24-Apr-2024	133.50	134.20	134.90	129.70	131.50	130.40	132.58	62793	83.25	1966	31671	50.44
NAHARPOLY	EQ	24-Apr-2024	204.25	203.90	211.25	203.35	207.00	206.45	207.55	15884	32.97	834	9587	60.36
NAHARSPING	EQ	24-Apr-2024	291.95	293.45	295.40	288.65	289.25	290.40	291.54	14145	41.24	1313	7212	50.99
NAM-INDIA	EQ	24-Apr-2024	562.65	565.00	623.00	558.30	584.00	584.35	594.77	4500326	26766.80	126895	999185	22.20
NAMAN	SM	24-Apr-2024	128.40	131.95	131.95	115.00	120.00	120.15	120.28	209600	252.12	125	132800	63.36
NARMADA	BE	24-Apr-2024	20.65	20.70	20.70	20.60	20.65	20.65	20.65	4488	0.93	26	-	-
NATCOPHARM	EQ	24-Apr-2024	1022.80	1028.00	1031.00	995.80	1000.00	998.60	1008.97	367850	3711.50	20273	213951	58.16
NATHBIOGEN	EQ	24-Apr-2024	201.25	204.00	205.35	198.25	198.25	199.05	201.21	41635	83.77	1773	26948	64.72
NATIONALUM	EQ	24-Apr-2024	183.35	183.40	190.00	182.40	188.00	188.00	187.21	22418521	41969.52	77407	7044012	31.42
NAUKRI	EQ	24-Apr-2024	5827.10	5852.70	5905.00	5827.70	5880.00	5875.85	5876.14	229875	13507.79	34777	125849	54.75
NAVA	EQ	24-Apr-2024	492.10	496.00	505.00	494.05	495.00	496.45	498.91	216833	1081.81	8483	99514	45.89
NAVINFLUOR	EQ	24-Apr-2024	3374.15	3400.00	3419.00	3279.25	3281.95	3283.50	3345.10	308350	10314.61	33071	120718	39.15
NAVINIFTY	EQ	24-Apr-2024	225.04	226.01	227.01	224.00	224.01	225.48	226.21	1051	2.38	60	766	72.88
NAVKARCORP	EQ	24-Apr-2024	108.30	108.95	112.00	105.75	106.70	106.40	108.65	955656	1038.27	5951	314098	32.87
NAVNETEDUL	EQ	24-Apr-2024	149.25	150.15	153.65	149.50	149.55	150.60	150.99	310971	469.55	9837	164321	52.84
NAZARA	EQ	24-Apr-2024	646.05	654.00	658.00	646.00	649.05	650.85	652.33	249520	1627.70	8719	161909	64.89
NBCC	EQ	24-Apr-2024	134.25	135.45	136.00	132.00	132.90	132.75	134.04	19275508	25837.77	84114	7695001	39.92
NBIFIN	EQ	24-Apr-2024	1826.00	1860.35	1865.00	1850.00	1860.00	1857.30	1857.88	441	8.19	50	417	94.56
NCC	EQ	24-Apr-2024	246.65	247.60	258.60	247.50	249.20	249.20	253.08	5782453	14634.13	53765	1935901	33.48
NCLIND	EQ	24-Apr-2024	207.65	207.65	211.55	207.65	209.70	209.45	209.36	172313	360.75	4410	89011	51.66
NDGL	EQ	24-Apr-2024	2467.20	2467.85	2498.30	2400.30	2436.00	2462.50	2469.26	139	3.43	39	115	82.73
NDL	EQ	24-Apr-2024	42.50	43.45	44.10	41.80	41.90	42.45	42.78	871146	372.65	2290	548032	62.91
NDLVENTURE	EQ	24-Apr-2024	105.55	105.55	106.75	101.00	102.00	102.20	104.19	7039	7.33	173	4609	65.48
NDRAUTO	EQ	24-Apr-2024	831.75	848.00	872.00	833.50	833.50	854.35	855.91	4741	40.58	1008	2836	59.82
NDTV	EQ	24-Apr-2024	220.75	224.00	224.00	220.00	220.90	220.65	221.65	127594	282.81	4487	68672	53.82
NECCLTD	EQ	24-Apr-2024	27.15	27.90	28.20	26.85	27.10	27.00	27.28	435846	118.90	1278	235134	53.95
NECLIFE	EQ	24-Apr-2024	34.00	34.20	35.90	33.75	34.80	34.60	34.70	387965	134.63	1903	221915	57.20
NELCAST	EQ	24-Apr-2024	152.05	152.45	156.00	152.30	154.30	154.10	154.43	98820	152.61	3504	43744	44.27
NELCO	EQ	24-Apr-2024	808.55	804.00	804.00	769.00	774.70	778.80	781.54	452615	3537.39	21601	119312	26.36
NEOGEN	EQ	24-Apr-2024	1392.30	1398.55	1400.00	1380.00	1380.00	1387.70	1390.46	24665	342.96	4652	12909	52.34
NESCO	EQ	24-Apr-2024	827.05	828.00	851.80	828.00	848.00	847.10	843.45	83092	700.84	7103	54454	65.53
NESTLEIND	EQ	24-Apr-2024	2501.25	2515.05	2535.80	2488.25	2505.00	2500.15	2512.64	723518	18179.43	71815	354024	48.93
NETF	EQ	24-Apr-2024	236.67	236.67	238.46	236.67	238.00	236.96	237.22	2415	5.73	122	1822	75.45
NETWEB	EQ	24-Apr-2024	1657.55	1666.00	1740.00	1648.80	1739.70	1730.85	1702.83	68662	1169.20	6404	47548	69.25
NETWORK18	EQ	24-Apr-2024	88.05	88.55	92.45	87.95	92.45	92.45	91.61	1087409	996.18	4131	729301	67.07
NEULANDLAB	EQ	24-Apr-2024	7536.80	7560.10	7603.80	7210.05	7267.30	7220.15	7318.14	33521	2453.11	7916	21705	64.75
NEWGEN	EQ	24-Apr-2024	745.30	749.95	758.75	746.00	750.50	752.15	752.58	66597	501.20	6684	36435	54.71
NEWJAISA	SM	24-Apr-2024	99.95	97.05	103.85	97.05	101.30	101.30	100.72	69000	69.50	23	48000	69.57
NEXT50	EQ	24-Apr-2024	636.88	640.49	643.01	638.44	642.14	642.18	641.55	4261	27.34	110	2056	48.25
NEXT50IETF	EQ	24-Apr-2024	65.09	67.05	67.05	65.16	65.87	65.73	65.70	209088	137.37	1314	122285	58.48
NEXTMEDIA	EQ	24-Apr-2024	7.50	7.75	8.25	7.70	7.95	7.90	8.04	141325	11.37	303	80477	56.94
NFL	EQ	24-Apr-2024	102.35	103.25	106.25	103.15	105.00	105.25	104.87	9175905	9622.59	32252	2762462	30.11
NGIL	EQ	24-Apr-2024	53.70	54.25	55.90	53.90	54.95	54.75	54.34	143928	78.21	491	24212	16.82
NGLFINE	EQ	24-Apr-2024	2477.30	2527.00	2688.95	2455.50	2600.00	2624.65	2596.29	26645	691.78	5961	11837	44.42
NH	EQ	24-Apr-2024	1251.30	1261.95	1281.00	1256.40	1264.55	1262.60	1268.95	176087	2234.45	24482	100134	56.87
NHAI	N2	24-Apr-2024	1122.00	1124.90	1126.00	1124.90	1126.00	1126.00	1125.08	333	3.75	5	333	100.00
NHAI	N5	24-Apr-2024	1135.00	1169.80	1169.80	1125.10	1125.10	1128.37	1141.59	260	2.97	4	151	58.08
NHAI	N6	24-Apr-2024	1156.11	1162.00	1164.64	1156.25	1156.82	1156.82	1161.28	866	10.06	48	576	66.51
NHAI	N8	24-Apr-2024	1036.24	1036.19	1036.19	1035.93	1035.93	1035.93	1036.09	53	0.55	7	53	100.00
NHAI	NA	24-Apr-2024	1129.90	1130.00	1132.00	1127.00	1132.00	1132.00	1129.92	2625	29.66	38	2600	99.05
NHAI	ND	24-Apr-2024	1104.00	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	40	0.44	1	40	100.00
NHAI	NE	24-Apr-2024	1171.95	1169.90	1169.90	1169.90	1169.90	1169.90	1169.90	6	0.07	2	6	100.00
NHBTF2014	N6	24-Apr-2024	6667.15	6670.00	6670.00	6600.00	6655.00	6655.34	6624.90	197	13.05	20	124	62.94
NHBTF2023	N6	24-Apr-2024	5823.00	5400.01	5740.00	5400.01	5740.00	5740.00	5570.01	2	0.11	2	1	50.00
NHIT	IV	24-Apr-2024	126.25	126.50	126.50	126.50	126.50	126.50	126.50	200000	253.00	1	200000	100.00
NHIT	N1	24-Apr-2024	301.55	303.00	304.30	303.00	304.30	304.30	303.47	1581	4.80	13	1581	100.00
NHIT	N2	24-Apr-2024	302.00	303.00	303.40	303.00	303.40	303.40	303.11	524	1.59	6	524	100.00
NHIT	N3	24-Apr-2024	407.39	409.90	409.90	405.76	405.76	405.76	408.99	128	0.52	2	100	78.13
NHPC	EQ	24-Apr-2024	89.75	90.60	91.20	89.70	90.15	90.25	90.45	32505222	29400.38	79439	9517143	29.28
NHPC	N5	24-Apr-2024	1106.02	1130.00	1143.99	1130.00	1139.99	1139.99	1131.51	1145	12.96	8	1070	93.45
NIACL	EQ	24-Apr-2024	224.75	225.85	228.70	223.10	225.05	226.05	225.92	905364	2045.38	18611	301314	33.28
NIBL	EQ	24-Apr-2024	34.65	35.70	37.50	34.10	36.80	36.25	35.73	14734	5.26	147	11110	75.40
NIDAN	SM	24-Apr-2024	29.60	29.25	32.95	29.20	32.00	31.95	31.61	119000	37.61	89	47000	39.50
NIDO	N5	24-Apr-2024	994.00	960.00	960.00	960.00	960.00	960.00	960.00	96	0.92	7	96	100.00
NIDO	N6	24-Apr-2024	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	23	0.24	3	23	100.00
NIF100BEES	EQ	24-Apr-2024	241.71	242.87	242.93	241.35	241.50	241.94	242.53	15430	37.42	370	11789	76.40
NIF100IETF	EQ	24-Apr-2024	254.21	256.50	256.50	252.17	255.29	254.81	254.99	5400	13.77	424	4329	80.17
NIF10GETF	EQ	24-Apr-2024	23.04	22.95	23.00	22.64	22.98	22.98	22.85	658	0.15	15	594	90.27
NIF5GETF	EQ	24-Apr-2024	55.89	55.40	55.88	55.00	55.79	55.79	55.14	332	0.18	19	319	96.08
NIFITETF	EQ	24-Apr-2024	337.65	338.67	338.68	334.05	335.25	335.09	335.38	5962	20.00	458	5809	97.43
NIFMID150	EQ	24-Apr-2024	184.07	184.96	186.31	184.83	186.31	186.30	185.40	578	1.07	36	401	69.38
NIFTY1	EQ	24-Apr-2024	241.26	241.44	242.39	241.00	241.21	241.30	241.80	14033	33.93	424	10604	75.56
NIFTY50ADD	EQ	24-Apr-2024	229.28	229.78	230.35	228.72	229.79	229.59	229.68	3401	7.81	233	1676	49.28
NIFTYBEES	EQ	24-Apr-2024	247.82	249.75	249.75	247.52	248.10	247.94	248.19	2884108	7158.19	24398	1818014	63.04
NIFTYBETF	EQ	24-Apr-2024	224.18	224.18	225.00	223.76	224.61	223.94	224.04	509	1.14	16	509	100.00
NIFTYETF	EQ	24-Apr-2024	236.41	236.41	238.09	236.41	237.12	237.03	237.44	117446	278.86	354	108652	92.51
NIFTYIETF	EQ	24-Apr-2024	246.38	253.75	253.75	239.00	247.00	246.71	247.34	358071	885.64	6156	319748	89.30
NIFTYQLITY	EQ	24-Apr-2024	18.86	19.05	19.36	18.86	18.99	18.93	18.94	40717	7.71	351	38250	93.94
NIITLTD	EQ	24-Apr-2024	106.55	107.00	109.20	107.00	107.75	107.55	107.86	423465	456.76	3686	173803	41.04
NIITMTS	EQ	24-Apr-2024	508.70	514.00	516.40	507.15	511.20	513.20	512.48	87440	448.11	4981	54727	62.59
NILAINFRA	BE	24-Apr-2024	11.20	11.40	11.40	11.40	11.40	11.40	11.40	128140	14.61	176	-	-
NILASPACES	EQ	24-Apr-2024	8.50	8.80	8.90	8.70	8.90	8.90	8.89	3097566	275.43	2392	1525403	49.25
NILKAMAL	EQ	24-Apr-2024	1884.20	1884.00	1917.90	1884.00	1911.00	1905.60	1898.10	4412	83.74	989	2612	59.20
NINSYS	EQ	24-Apr-2024	458.65	465.00	465.00	436.00	442.00	442.95	444.91	8913	39.65	1346	5599	62.82
NIPPOBATRY	EQ	24-Apr-2024	681.85	672.05	689.10	661.65	670.00	666.55	670.28	25979	174.13	3564	12262	47.20
NIRAJ	EQ	24-Apr-2024	43.90	44.20	45.70	44.15	45.00	44.90	45.00	52769	23.75	324	40340	76.45
NIRMAN	SM	24-Apr-2024	224.95	219.30	227.00	215.00	220.95	220.95	222.60	32400	72.12	54	15000	46.30
NITCO	BE	24-Apr-2024	63.10	64.35	64.35	64.35	64.35	64.35	64.35	10863	6.99	42	-	-
NITINSPIN	EQ	24-Apr-2024	354.00	354.05	361.55	354.00	354.35	355.80	357.17	43123	154.02	3667	22409	51.97
NITIRAJ	EQ	24-Apr-2024	184.70	182.00	186.05	179.55	179.60	181.45	181.56	3796	6.89	161	2814	74.13
NKIND	EQ	24-Apr-2024	51.40	51.40	53.95	50.30	53.95	53.95	53.16	3021	1.61	45	2457	81.33
NLCINDIA	EQ	24-Apr-2024	230.90	230.90	236.50	228.80	232.65	232.25	232.73	3454933	8040.56	30646	1118900	32.39
NMDC	EQ	24-Apr-2024	234.65	236.00	249.15	235.70	247.75	248.10	244.37	32168850	78609.98	151086	9983026	31.03
NOCIL	EQ	24-Apr-2024	277.90	280.80	280.80	275.55	276.05	277.00	277.94	929691	2584.02	18464	468824	50.43
NOIDATOLL	BE	24-Apr-2024	8.55	8.55	8.60	8.55	8.60	8.60	8.57	38053	3.26	50	-	-
NORBTEAEXP	EQ	24-Apr-2024	12.95	12.70	12.90	12.55	12.90	12.90	12.82	1808	0.23	28	1804	99.78
NOVAAGRI	EQ	24-Apr-2024	53.70	54.20	55.65	53.80	54.00	54.15	54.41	335505	182.55	2844	203679	60.71
NPBET	EQ	24-Apr-2024	244.73	247.97	247.97	244.00	244.00	245.25	245.76	312	0.77	26	192	61.54
NPST	SM	24-Apr-2024	1333.35	1382.70	1400.00	1340.05	1400.00	1400.00	1391.67	111900	1557.28	294	66600	59.52
NRAIL	EQ	24-Apr-2024	477.65	478.00	496.35	477.10	484.05	490.20	490.66	17038	83.60	1215	10808	63.43
NRBBEARING	EQ	24-Apr-2024	324.00	327.55	333.00	322.00	323.95	323.75	326.01	168475	549.25	5915	83414	49.51
NRL	EQ	24-Apr-2024	83.25	83.25	84.85	80.60	81.70	81.65	82.67	117745	97.34	852	48675	41.34
NSIL	EQ	24-Apr-2024	3613.75	3616.90	3665.95	3576.00	3585.10	3595.60	3623.89	3388	122.78	1011	2289	67.56
NSLNISP	EQ	24-Apr-2024	65.25	65.65	68.95	64.85	67.70	68.00	67.38	65787800	44329.56	123104	15123023	22.99
NTPC	EQ	24-Apr-2024	347.15	349.80	353.15	347.30	351.60	351.65	350.71	11132307	39042.27	145837	6778598	60.89
NTPC	N5	24-Apr-2024	1159.00	1109.67	1109.67	1109.67	1109.67	1109.67	1109.67	41	0.45	1	41	100.00
NTPC	N6	24-Apr-2024	1294.00	1286.00	1292.00	1286.00	1292.00	1292.00	1291.91	928	11.99	4	928	100.00
NTPC	N7	24-Apr-2024	5.15	5.15	5.18	5.07	5.18	5.17	5.16	321287	16.59	134	317287	98.76
NTPC	NB	24-Apr-2024	1045.10	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	1	100	100.00
NUCLEUS	EQ	24-Apr-2024	1320.10	1339.90	1410.95	1331.15	1371.00	1372.55	1361.58	91110	1240.53	10135	29102	31.94
NURECA	EQ	24-Apr-2024	292.35	296.05	298.45	291.35	292.00	292.70	294.01	18552	54.55	1044	11071	59.68
NUVAMA	EQ	24-Apr-2024	5199.75	5306.00	5474.70	5253.95	5395.00	5386.10	5386.55	86229	4644.77	11652	46153	53.52
NUVOCO	EQ	24-Apr-2024	345.75	348.00	354.40	345.10	347.10	347.80	349.51	630213	2202.66	24903	332822	52.81
NV20	EQ	24-Apr-2024	138.10	139.68	139.68	137.80	138.07	138.25	138.10	9696	13.39	223	7404	76.36
NV20BEES	EQ	24-Apr-2024	138.62	139.99	139.99	138.00	138.75	138.20	138.68	13860	19.22	250	10561	76.20
NV20IETF	EQ	24-Apr-2024	13.48	13.90	13.90	13.48	13.52	13.51	13.51	319525	43.16	1226	205784	64.40
NXST	RR	24-Apr-2024	133.66	132.25	134.80	131.05	131.64	131.44	132.49	64929	86.03	1096	54903	84.56
NYKAA	EQ	24-Apr-2024	172.75	174.55	177.25	173.05	175.30	176.20	176.21	4094549	7214.94	41345	2341392	57.18
OAL	EQ	24-Apr-2024	383.55	415.00	417.40	369.05	377.30	376.20	396.85	309333	1227.59	15043	97212	31.43
OBCL	EQ	24-Apr-2024	53.45	53.75	54.35	52.60	52.85	53.25	53.22	99245	52.82	1513	54064	54.48
OBEROIRLTY	EQ	24-Apr-2024	1473.95	1473.95	1490.00	1458.00	1459.00	1460.60	1475.75	309675	4570.02	19733	116646	37.67
OCCL	EQ	24-Apr-2024	762.05	773.50	773.50	751.10	764.25	761.20	761.24	11416	86.90	1520	6883	60.29
OFSS	EQ	24-Apr-2024	7346.75	7381.90	7499.00	7339.30	7375.00	7358.80	7410.07	334626	24796.03	47837	149540	44.69
OIL	EQ	24-Apr-2024	590.75	594.00	613.80	589.00	607.00	608.35	604.15	3184163	19237.27	61769	868634	27.28
OILCOUNTUB	BE	24-Apr-2024	45.05	45.95	45.95	45.90	45.95	45.95	45.94	53434	24.55	79	-	-
OLECTRA	EQ	24-Apr-2024	1768.00	1780.00	1822.00	1728.05	1779.50	1775.25	1792.01	1115423	19988.54	55648	328256	29.43
OLIL	SM	24-Apr-2024	66.50	69.50	72.50	69.50	70.95	70.95	70.74	4800	3.40	4	4800	100.00
OMAXAUTO	BE	24-Apr-2024	117.00	119.30	119.30	119.30	119.30	119.30	119.30	10865	12.96	61	-	-
OMAXE	EQ	24-Apr-2024	100.15	103.60	106.80	97.40	98.30	98.40	102.22	670598	685.49	5071	345709	51.55
OMFURN	SM	24-Apr-2024	73.10	76.50	76.50	75.00	75.20	75.20	75.68	38400	29.06	15	38400	100.00
OMINFRAL	EQ	24-Apr-2024	144.70	145.85	146.70	140.00	141.90	141.25	144.16	329974	475.69	5067	223404	67.70
OMKARCHEM	BZ	24-Apr-2024	7.20	7.30	7.50	6.85	7.20	7.15	7.28	11686	0.85	42	-	-
ONDOOR	SM	24-Apr-2024	288.00	288.00	288.00	282.15	282.15	282.15	284.25	1800	5.12	3	1200	66.67
ONELIFECAP	BE	24-Apr-2024	17.75	16.90	18.60	16.90	18.60	18.60	17.44	244182	42.59	377	-	-
ONEPOINT	EQ	24-Apr-2024	52.40	52.45	54.90	51.35	54.80	54.50	54.32	1579782	858.08	1310	1475838	93.42
ONGC	EQ	24-Apr-2024	276.80	277.60	280.40	276.30	278.85	279.35	278.78	9253985	25798.01	102106	4100059	44.31
ONMOBILE	EQ	24-Apr-2024	81.30	82.00	82.90	80.85	81.50	81.35	81.71	402805	329.14	3234	191574	47.56
ONWARDTEC	EQ	24-Apr-2024	483.05	483.10	489.20	468.05	473.50	470.80	477.93	47236	225.75	3705	26414	55.92
OPTIEMUS	EQ	24-Apr-2024	277.85	278.80	286.35	278.20	282.50	282.50	282.59	96807	273.56	5995	50243	51.90
ORBTEXP	EQ	24-Apr-2024	165.95	166.80	171.35	165.00	169.40	170.15	168.49	20867	35.16	551	16194	77.61
ORCHPHARMA	EQ	24-Apr-2024	1056.10	1074.00	1077.20	1044.00	1070.00	1065.00	1059.94	44385	470.46	4725	28597	64.43
ORIANA	SM	24-Apr-2024	1263.65	1295.00	1326.80	1295.00	1326.80	1326.80	1324.48	21900	290.06	54	20700	94.52
ORICONENT	EQ	24-Apr-2024	42.75	43.30	44.70	42.30	42.80	42.75	43.29	1060701	459.13	4079	445441	41.99
ORIENTALTL	BE	24-Apr-2024	8.80	8.80	8.90	8.80	8.90	8.90	8.88	11281	1.00	51	-	-
ORIENTBELL	EQ	24-Apr-2024	364.90	366.80	375.25	365.40	369.10	371.05	371.25	18872	70.06	1215	8756	46.40
ORIENTCEM	EQ	24-Apr-2024	204.25	206.25	233.50	206.25	230.35	230.50	227.16	6292023	14292.77	79122	1881981	29.91
ORIENTCER	EQ	24-Apr-2024	50.85	51.05	51.80	50.40	50.85	50.50	50.96	82498	42.04	849	56017	67.90
ORIENTELEC	EQ	24-Apr-2024	217.90	219.65	220.60	217.90	218.00	218.40	219.13	261857	573.80	7669	145040	55.39
ORIENTHOT	EQ	24-Apr-2024	136.05	137.00	138.35	133.50	133.55	133.80	135.28	730369	988.01	8575	374156	51.23
ORIENTLTD	EQ	24-Apr-2024	94.70	99.40	99.40	96.00	99.40	99.40	99.13	17349	17.20	255	16446	94.80
ORIENTPPR	EQ	24-Apr-2024	46.70	47.05	49.90	46.45	49.30	49.15	48.80	7121406	3475.57	17050	2549262	35.80
ORISSAMINE	EQ	24-Apr-2024	6690.90	6700.00	6975.00	6695.05	6790.00	6792.70	6854.59	18444	1264.26	5154	5985	32.45
ORTINLAB	EQ	24-Apr-2024	19.55	20.35	20.35	19.60	20.00	19.95	19.87	31442	6.25	199	23263	73.99
OSIAHYPER	BE	24-Apr-2024	28.85	28.95	29.40	28.95	29.40	29.40	29.24	624152	182.51	879	-	-
OSWALAGRO	EQ	24-Apr-2024	44.70	45.00	45.75	44.30	45.30	45.20	45.09	101365	45.71	539	83866	82.74
OSWALGREEN	EQ	24-Apr-2024	34.65	34.80	35.65	34.45	34.60	34.70	34.99	354880	124.15	2320	136218	38.38
OSWALSEEDS	BE	24-Apr-2024	29.20	29.55	30.65	29.55	30.65	30.65	30.40	138030	41.96	580	-	-
OWAIS	SM	24-Apr-2024	673.40	707.00	707.05	650.10	707.00	707.00	692.83	355200	2460.92	168	163200	45.95
PAGEIND	EQ	24-Apr-2024	36010.30	36109.00	36437.00	35500.00	36383.80	36286.25	36277.83	17333	6288.04	7511	10382	59.90
PAISALO	EQ	24-Apr-2024	77.70	78.30	79.20	74.10	76.20	75.60	76.82	1154455	886.80	5085	689984	59.77
PAKKA	EQ	24-Apr-2024	275.25	277.20	282.60	274.85	278.60	278.80	278.71	167860	467.85	6482	88786	52.89
PALASHSECU	EQ	24-Apr-2024	135.30	138.80	138.80	131.10	132.10	133.10	134.54	31388	42.23	1511	9210	29.34
PALREDTEC	BE	24-Apr-2024	130.25	130.25	133.90	130.10	130.10	131.00	131.34	13329	17.51	228	-	-
PANACEABIO	EQ	24-Apr-2024	138.10	139.00	146.50	138.10	141.90	141.95	142.43	136774	194.81	3127	57233	41.84
PANACHE	EQ	24-Apr-2024	76.60	77.70	84.25	75.70	84.25	84.25	83.24	46591	38.78	367	41336	88.72
PANAMAPET	EQ	24-Apr-2024	340.15	337.50	342.45	335.10	336.00	338.40	339.16	88835	301.29	5511	44455	50.04
PANSARI	EQ	24-Apr-2024	91.25	91.25	93.00	88.60	91.00	92.45	91.70	2313	2.12	49	1893	81.84
PAR	EQ	24-Apr-2024	284.50	287.40	290.90	277.70	282.45	281.45	282.40	38834	109.67	2693	10845	27.93
PARACABLES	BE	24-Apr-2024	79.25	80.00	80.90	76.35	77.40	77.55	78.02	395635	308.66	2500	-	-
PARADEEP	EQ	24-Apr-2024	70.20	70.70	72.70	70.55	72.00	72.30	71.79	2674341	1919.90	9691	1028320	38.45
PARAGMILK	EQ	24-Apr-2024	221.25	223.00	223.80	217.00	217.60	218.10	220.26	939803	2070.00	10589	510550	54.33
PARAGON	SM	24-Apr-2024	130.60	132.00	132.95	128.15	129.00	128.55	130.24	19200	25.01	13	16800	87.50
PARAS	EQ	24-Apr-2024	736.35	741.00	774.95	732.75	756.90	757.15	761.01	1855638	14121.53	69483	453149	24.42
PARASPETRO	BE	24-Apr-2024	3.75	3.90	3.90	3.90	3.90	3.90	3.90	188915	7.37	165	-	-
PARKHOTELS	EQ	24-Apr-2024	201.20	201.95	203.45	198.65	199.35	199.25	200.52	185793	372.55	5958	98042	52.77
PARSVNATH	EQ	24-Apr-2024	14.55	14.75	15.25	14.60	15.10	15.05	15.08	965009	145.57	1595	668795	69.30
PASHUPATI	SM	24-Apr-2024	105.25	95.10	126.30	95.05	115.20	115.20	112.44	247200	277.94	76	200000	80.91
PASUPTAC	EQ	24-Apr-2024	38.65	39.00	39.95	38.90	39.65	39.50	39.38	117187	46.14	835	65516	55.91
PATANJALI	EQ	24-Apr-2024	1487.65	1493.00	1538.95	1484.55	1505.10	1508.90	1510.59	947937	14319.46	33945	527241	55.62
PATELENG	EQ	24-Apr-2024	63.65	64.05	65.90	63.95	64.30	64.35	65.00	7838171	5094.66	24915	4219393	53.83
PATINTLOG	EQ	24-Apr-2024	21.25	21.35	21.75	21.20	21.25	21.25	21.49	323797	69.58	1511	162006	50.03
PATTECH	SM	24-Apr-2024	83.90	85.75	91.90	85.75	87.05	87.50	88.39	21000	18.56	12	21000	100.00
PAVNAIND	EQ	24-Apr-2024	591.20	620.75	620.75	561.65	562.00	564.70	594.03	119544	710.13	2159	91305	76.38
PAYTM	EQ	24-Apr-2024	382.70	385.05	391.35	380.60	382.85	382.65	385.36	1241887	4785.69	33522	712605	57.38
PCBL	EQ	24-Apr-2024	266.75	267.00	269.25	264.00	265.45	265.10	266.48	810697	2160.33	18823	419904	51.80
PCJEWELLER	EQ	24-Apr-2024	54.10	54.10	55.10	53.80	54.05	53.95	54.16	1133403	613.84	3305	717636	63.32
PDMJEPAPER	EQ	24-Apr-2024	66.95	66.95	74.40	66.95	74.00	73.65	71.99	1730279	1245.70	9336	686315	39.66
PDSL	EQ	24-Apr-2024	474.60	478.30	481.20	469.40	470.00	471.60	474.14	24894	118.03	5199	14332	57.57
PEARLPOLY	EQ	24-Apr-2024	39.15	39.40	39.70	38.20	38.65	38.55	38.84	49572	19.25	404	33135	66.84
PEL	EQ	24-Apr-2024	859.45	861.15	885.00	861.15	875.00	879.05	875.05	1737883	15207.34	57784	668057	38.44
PEL	N0	24-Apr-2024	1025.30	1027.50	1027.50	1027.50	1027.50	1027.50	1027.50	120	1.23	3	120	100.00
PENIND	EQ	24-Apr-2024	139.60	139.95	144.20	139.95	140.60	140.70	142.24	854939	1216.05	10925	301898	35.31
PENINLAND	EQ	24-Apr-2024	52.15	52.50	53.95	51.70	52.30	51.95	52.46	669113	351.00	3512	379975	56.79
PENTAGON	SM	24-Apr-2024	127.00	127.00	134.00	127.00	130.00	130.00	129.60	5000	6.48	5	4000	80.00
PERFECT	SM	24-Apr-2024	44.30	43.05	44.20	42.10	43.90	43.90	42.65	138000	58.86	21	102000	73.91
PERSISTENT	EQ	24-Apr-2024	3529.05	3550.00	3556.45	3460.00	3469.40	3466.40	3497.56	1165495	40763.85	70601	713780	61.24
PETRONET	EQ	24-Apr-2024	295.40	296.00	302.45	291.20	299.00	298.95	297.55	9963477	29646.80	53155	5294609	53.14
PFC	EQ	24-Apr-2024	399.10	401.00	405.45	398.25	400.20	402.05	402.03	6066000	24387.23	64041	2962827	48.84
PFC	N3	24-Apr-2024	1273.59	1205.62	1205.62	1205.62	1205.62	1205.62	1205.62	139	1.68	1	139	100.00
PFC	N5	24-Apr-2024	1119.00	1119.00	1119.05	1115.00	1115.00	1115.00	1116.37	1214	13.55	7	1214	100.00
PFC	N8	24-Apr-2024	1302.00	1296.00	1301.00	1296.00	1301.00	1301.00	1300.44	531	6.91	4	531	100.00
PFIZER	EQ	24-Apr-2024	4151.65	4180.00	4184.00	4113.00	4157.65	4148.70	4137.11	15946	659.70	3767	9232	57.90
PFOCUS	EQ	24-Apr-2024	101.70	101.90	105.40	100.85	101.85	101.70	102.97	117957	121.46	1281	65939	55.90
PFS	BE	24-Apr-2024	40.55	40.70	41.00	40.20	40.50	40.40	40.56	541562	219.67	1646	-	-
PGEL	EQ	24-Apr-2024	2027.50	2060.00	2124.95	1990.05	2001.80	2004.60	2035.80	140004	2850.20	14492	76758	54.83
PGHH	EQ	24-Apr-2024	15925.90	15973.60	16021.20	15845.00	15897.20	15893.95	15909.36	4176	664.37	1526	3280	78.54
PGHL	EQ	24-Apr-2024	4726.40	4750.05	4758.15	4715.00	4720.75	4729.20	4733.52	3971	187.97	993	2767	69.68
PGIL	EQ	24-Apr-2024	601.75	605.15	609.35	594.45	597.00	600.25	603.28	13413	80.92	1005	10310	76.87
PGINVIT	IV	24-Apr-2024	97.99	98.00	98.39	97.91	98.10	98.18	98.13	212957	208.98	2292	177023	83.13
PHANTOMFX	SM	24-Apr-2024	450.75	459.70	525.00	451.05	498.00	500.40	495.55	153300	759.68	463	80100	52.25
PHARMABEES	EQ	24-Apr-2024	18.76	18.77	18.95	18.77	18.94	18.90	18.89	1880047	355.10	6199	963743	51.26
PHOENIXLTD	EQ	24-Apr-2024	3166.45	3202.00	3254.95	3166.40	3186.05	3189.80	3217.40	325267	10465.15	44244	181701	55.86
PIDILITIND	EQ	24-Apr-2024	2914.40	2933.55	2976.90	2927.00	2955.00	2950.40	2953.71	283020	8359.58	31617	109358	38.64
PIGL	BE	24-Apr-2024	72.45	75.75	76.05	74.15	75.95	75.35	75.89	82132	62.33	280	-	-
PIIND	EQ	24-Apr-2024	3691.50	3695.10	3763.90	3692.30	3740.00	3754.85	3727.63	131696	4909.14	16497	69172	52.52
PILANIINVS	EQ	24-Apr-2024	3771.40	3752.05	3900.00	3752.05	3820.00	3822.45	3837.60	7632	292.89	1845	3770	49.40
PILITA	BE	24-Apr-2024	12.40	12.45	12.60	12.45	12.60	12.60	12.59	64754	8.15	60	-	-
PIONEEREMB	EQ	24-Apr-2024	45.35	47.55	47.55	44.70	45.50	45.30	45.37	25510	11.57	306	18798	73.69
PITTIENG	EQ	24-Apr-2024	816.60	820.00	875.00	820.00	852.00	858.75	857.96	208692	1790.50	16218	90059	43.15
PIXTRANS	EQ	24-Apr-2024	1379.40	1393.20	1401.40	1380.05	1385.00	1387.80	1391.33	4930	68.59	990	3282	66.57
PKTEA	EQ	24-Apr-2024	313.40	323.80	330.00	314.00	315.15	314.95	318.99	103	0.33	34	51	49.51
PLADAINFO	SM	24-Apr-2024	31.00	30.20	30.20	28.35	28.35	29.50	29.52	9000	2.66	3	9000	100.00
PLASTIBLEN	EQ	24-Apr-2024	263.10	264.45	282.50	263.35	276.30	274.35	275.33	57636	158.69	2657	32138	55.76
PLATIND	EQ	24-Apr-2024	217.60	219.00	220.00	210.00	211.50	212.15	213.78	608755	1301.40	17715	315691	51.86
PLAZACABLE	EQ	24-Apr-2024	94.85	95.95	96.20	94.50	94.75	94.70	95.11	57495	54.68	1188	37986	66.07
PNB	EQ	24-Apr-2024	132.85	133.25	133.70	132.15	132.95	133.00	132.93	18644765	24784.84	60072	3989193	21.40
PNBGILTS	EQ	24-Apr-2024	109.00	109.00	111.90	109.00	110.20	109.95	110.69	566287	626.81	4315	248262	43.84
PNBHOUSING	EQ	24-Apr-2024	772.10	779.00	792.50	767.00	778.70	776.65	783.42	780118	6111.62	36700	265449	34.03
PNC	EQ	24-Apr-2024	58.30	59.20	60.60	58.00	58.50	58.55	59.37	28240	16.77	542	16018	56.72
PNCINFRA	EQ	24-Apr-2024	437.20	439.40	449.00	439.40	441.85	442.85	443.93	263991	1171.94	13413	106532	40.35
POCL	EQ	24-Apr-2024	736.80	752.85	752.85	707.00	710.00	715.90	727.00	20251	147.22	1322	14297	70.60
PODDARHOUS	BZ	24-Apr-2024	103.75	105.80	105.80	102.00	103.90	103.80	104.16	333	0.35	9	-	-
PODDARMENT	EQ	24-Apr-2024	359.90	357.95	359.95	345.10	346.00	347.70	351.53	11304	39.74	611	8917	78.88
POKARNA	EQ	24-Apr-2024	471.35	472.05	477.15	471.00	474.00	474.65	473.59	58209	275.67	4605	36465	62.64
POLICYBZR	EQ	24-Apr-2024	1191.65	1202.00	1239.15	1192.65	1222.95	1227.80	1209.59	1056137	12774.91	48175	517523	49.00
POLYCAB	EQ	24-Apr-2024	5497.25	5497.25	5618.10	5494.80	5581.45	5593.80	5575.06	305918	17055.10	41721	122492	40.04
POLYMED	EQ	24-Apr-2024	1533.55	1535.00	1568.40	1532.00	1559.95	1561.20	1552.91	80888	1256.12	6111	68101	84.19
POLYPLEX	EQ	24-Apr-2024	886.50	886.95	966.35	886.95	948.00	951.60	940.80	746867	7026.54	41052	294983	39.50
POLYSIL	SM	24-Apr-2024	40.95	40.50	40.50	39.55	39.55	39.55	39.75	18000	7.16	9	16000	88.89
PONNIERODE	EQ	24-Apr-2024	439.85	436.15	445.00	430.00	432.90	431.85	434.50	18930	82.25	1644	8833	46.66
POONAWALLA	EQ	24-Apr-2024	494.15	497.40	499.50	491.60	492.00	493.75	496.82	3223755	16016.31	28467	1805259	56.00
POWERGRID	EQ	24-Apr-2024	285.35	285.00	291.85	284.40	290.10	290.40	289.31	19324163	55907.35	157506	13049285	67.53
POWERINDIA	EQ	24-Apr-2024	8073.50	8199.00	8363.95	8110.10	8171.50	8212.75	8244.93	37519	3093.42	10336	9757	26.01
POWERMECH	EQ	24-Apr-2024	5259.90	5240.00	5289.60	5215.00	5264.00	5244.30	5243.68	11902	624.10	3620	4932	41.44
PPAP	EQ	24-Apr-2024	208.95	212.70	213.70	208.00	208.10	209.40	211.01	7653	16.15	345	5529	72.25
PPL	EQ	24-Apr-2024	382.90	389.90	395.00	385.00	392.00	391.65	391.28	63306	247.70	1832	42584	67.27
PPLPHARMA	EQ	24-Apr-2024	142.05	142.05	143.95	138.10	139.20	138.75	140.63	2992953	4209.01	17759	1659762	55.46
PRAENG	BE	24-Apr-2024	26.75	27.20	27.25	27.20	27.25	27.25	27.25	39854	10.86	32	-	-
PRAJIND	EQ	24-Apr-2024	524.20	527.00	529.20	517.50	520.30	519.45	523.42	466824	2443.47	25224	239352	51.27
PRAKASH	EQ	24-Apr-2024	166.00	167.50	177.25	167.15	176.00	175.50	173.18	932550	1615.02	19983	486013	52.12
PRAKASHSTL	BE	24-Apr-2024	8.05	8.00	8.00	7.95	7.95	7.95	7.97	144793	11.54	638	-	-
PRAMARA	SM	24-Apr-2024	96.70	95.00	101.45	95.00	101.45	101.45	99.34	18000	17.88	8	8000	44.44
PRATHAM	SM	24-Apr-2024	239.80	251.75	251.75	227.85	245.10	248.90	238.90	1217600	2908.83	577	531200	43.63
PRAXIS	BE	24-Apr-2024	20.20	19.80	19.80	19.80	19.80	19.80	19.80	43605	8.63	38	-	-
PRECAM	EQ	24-Apr-2024	212.85	214.00	217.90	210.85	213.25	212.30	214.53	99235	212.89	3772	51232	51.63
PRECISION	SM	24-Apr-2024	51.50	51.50	51.50	50.15	50.15	50.15	51.20	10000	5.12	5	10000	100.00
PRECOT	BE	24-Apr-2024	394.00	401.80	401.80	398.00	401.00	401.00	401.28	9647	38.71	89	-	-
PRECWIRE	EQ	24-Apr-2024	136.45	138.00	140.70	136.30	136.50	136.95	138.27	561499	776.41	9750	269434	47.98
PREMEXPLN	EQ	24-Apr-2024	2382.90	2398.60	2442.00	2310.00	2408.00	2394.80	2380.83	98471	2344.43	7488	51951	52.76
PREMIER	BE	24-Apr-2024	3.50	3.65	3.65	3.55	3.65	3.65	3.62	2988	0.11	17	-	-
PREMIERPOL	EQ	24-Apr-2024	203.00	205.70	208.50	198.00	201.70	200.30	203.14	28552	58.00	1732	16668	58.38
PRESSTONIC	SM	24-Apr-2024	141.10	138.40	144.80	138.40	142.00	141.50	142.84	25600	36.57	15	20800	81.25
PRESTIGE	EQ	24-Apr-2024	1287.45	1295.00	1317.25	1280.90	1315.00	1311.00	1297.57	366978	4761.81	30059	250802	68.34
PRICOLLTD	EQ	24-Apr-2024	436.80	439.40	439.75	424.45	431.00	428.80	430.20	354221	1523.84	22383	166873	47.11
PRIMESECU	EQ	24-Apr-2024	175.35	175.00	177.10	172.85	173.70	174.25	174.61	13537	23.64	611	7221	53.34
PRINCEPIPE	EQ	24-Apr-2024	621.85	627.75	631.00	619.20	624.00	626.75	624.37	179964	1123.65	9954	100316	55.74
PRITI	EQ	24-Apr-2024	170.80	173.00	173.75	169.05	173.00	171.75	171.17	20574	35.22	696	13297	64.63
PRITIKA	SM	24-Apr-2024	66.75	65.50	65.90	64.00	65.90	65.90	65.04	8000	5.20	4	6000	75.00
PRITIKAUTO	BE	24-Apr-2024	28.30	28.85	28.85	28.85	28.85	28.85	28.85	35119	10.13	99	-	-
PRIVISCL	EQ	24-Apr-2024	1163.25	1184.00	1194.00	1158.60	1171.00	1173.90	1181.80	15802	186.75	2838	9953	62.99
PROLIFE	SM	24-Apr-2024	213.55	213.55	213.55	212.00	212.10	212.10	212.55	1500	3.19	3	1000	66.67
PROPEQUITY	SM	24-Apr-2024	282.50	285.00	289.00	285.00	285.00	285.05	286.29	7800	22.33	10	7800	100.00
PROZONER	EQ	24-Apr-2024	32.25	32.50	33.35	32.30	33.35	33.20	33.08	490290	162.17	1384	297201	60.62
PRSMJOHNSN	EQ	24-Apr-2024	164.80	166.00	171.55	165.05	167.10	167.25	168.97	437161	738.69	12686	182912	41.84
PRUDENT	EQ	24-Apr-2024	1493.75	1550.00	1550.00	1483.50	1490.00	1506.35	1515.17	47736	723.28	7893	21471	44.98
PRUDMOULI	BE	24-Apr-2024	25.25	24.75	24.75	24.75	24.75	24.75	24.75	303144	75.03	25	-	-
PSB	EQ	24-Apr-2024	60.60	60.75	61.40	60.40	60.90	60.65	60.65	1000297	606.64	4258	344168	34.41
PSPPROJECT	EQ	24-Apr-2024	697.55	703.05	708.00	693.20	694.00	695.15	701.42	75778	531.53	5480	45003	59.39
PSUBANK	EQ	24-Apr-2024	708.38	708.38	714.97	707.00	707.33	707.27	708.41	10851	76.87	541	7284	67.13
PSUBANKADD	EQ	24-Apr-2024	71.44	71.35	71.50	70.90	71.50	71.10	71.17	2456	1.75	98	2128	86.64
PSUBNKBEES	EQ	24-Apr-2024	79.30	79.51	79.90	79.00	79.20	79.12	79.20	1388207	1099.50	4689	901988	64.98
PSUBNKIETF	EQ	24-Apr-2024	71.88	71.91	72.98	71.20	71.60	71.68	71.86	90622	65.12	927	50666	55.91
PTC	EQ	24-Apr-2024	231.55	233.05	236.80	229.05	231.00	230.35	233.45	2417827	5644.38	26503	1041529	43.08
PTCIL	EQ	24-Apr-2024	7570.90	7573.30	7631.25	7450.00	7517.95	7497.20	7517.40	7483	562.53	2685	4132	55.22
PTL	EQ	24-Apr-2024	42.30	42.25	43.00	42.25	42.55	42.75	42.60	78296	33.36	3177	53818	68.74
PULZ	SM	24-Apr-2024	148.00	148.00	148.00	148.00	148.00	148.00	148.00	2000	2.96	1	2000	100.00
PUNJABCHEM	EQ	24-Apr-2024	1100.10	1113.75	1130.10	1101.00	1102.20	1105.75	1115.41	5267	58.75	1007	2841	53.94
PURVA	BE	24-Apr-2024	359.05	377.00	377.00	377.00	377.00	377.00	377.00	134315	506.37	1492	-	-
PURVFLEXI	SM	24-Apr-2024	221.20	229.00	237.00	221.00	231.00	231.35	231.23	169600	392.16	73	144000	84.91
PVP	EQ	24-Apr-2024	31.75	32.40	32.85	31.45	31.95	31.75	32.25	386148	124.54	1608	219406	56.82
PVRINOX	EQ	24-Apr-2024	1420.30	1424.00	1425.45	1400.00	1407.50	1408.30	1413.38	533512	7540.57	41495	297609	55.78
PVSL	EQ	24-Apr-2024	238.85	238.90	243.20	235.15	238.00	237.10	237.12	206399	489.42	6030	136271	66.02
PVTBANIETF	EQ	24-Apr-2024	23.88	23.91	24.27	23.89	23.96	24.00	24.01	301188	72.31	1362	230033	76.38
PVTBANKADD	EQ	24-Apr-2024	24.00	24.20	24.20	24.06	24.13	24.13	24.15	13657	3.30	118	11567	84.70
PYRAMID	EQ	24-Apr-2024	162.85	164.50	171.35	164.00	166.25	166.65	167.20	150912	252.33	3848	58903	39.03
QGOLDHALF	EQ	24-Apr-2024	60.14	60.38	60.89	60.28	60.51	60.50	60.68	25130	15.25	346	14522	57.79
QMSMEDI	SM	24-Apr-2024	114.80	114.00	114.00	111.25	113.00	113.00	112.96	8000	9.04	8	7000	87.50
QNIFTY	EQ	24-Apr-2024	2397.00	2398.00	2407.00	2396.00	2400.00	2400.00	2402.29	206	4.95	34	147	71.36
QUAL30IETF	EQ	24-Apr-2024	187.12	187.16	187.96	187.11	187.67	187.67	187.84	10333	19.41	36	10274	99.43
QUESS	EQ	24-Apr-2024	625.65	625.00	642.00	624.65	633.00	632.15	633.82	240961	1527.25	13267	111268	46.18
QUICKHEAL	EQ	24-Apr-2024	511.90	514.00	519.10	508.45	513.70	513.20	513.03	113803	583.84	10521	51252	45.04
QUICKTOUCH	SM	24-Apr-2024	188.75	187.00	187.00	181.00	183.00	184.15	184.67	19500	36.01	31	19500	100.00
RACE	EQ	24-Apr-2024	311.45	311.05	320.00	307.20	318.00	318.25	312.67	11555	36.13	848	6924	59.92
RADAAN	BE	24-Apr-2024	1.55	1.55	1.60	1.55	1.55	1.55	1.55	13228	0.21	20	-	-
RADHIKAJWE	EQ	24-Apr-2024	64.20	64.50	65.30	63.50	64.00	64.10	64.10	449853	288.37	3049	269335	59.87
RADIANTCMS	EQ	24-Apr-2024	87.55	88.75	88.75	86.70	86.80	86.90	87.13	124555	108.53	1592	88351	70.93
RADICO	EQ	24-Apr-2024	1720.60	1728.00	1744.40	1715.20	1729.00	1732.10	1728.50	64820	1120.42	7451	25752	39.73
RADIOCITY	EQ	24-Apr-2024	17.15	17.20	18.20	17.20	17.70	17.60	17.69	1112609	196.84	2699	536954	48.26
RADIOCITY	P1	24-Apr-2024	100.00	100.05	100.15	100.05	100.05	100.05	100.05	1438	1.44	10	1438	100.00
RADIOWALLA	SM	24-Apr-2024	127.25	128.00	131.75	125.00	125.00	125.00	128.37	84800	108.85	49	56000	66.04
RAILTEL	EQ	24-Apr-2024	386.60	388.00	398.50	383.75	396.80	396.25	392.44	3938400	15455.70	48916	1322923	33.59
RAIN	EQ	24-Apr-2024	175.45	176.50	179.25	175.20	176.70	176.65	176.97	1735260	3070.82	17073	716647	41.30
RAINBOW	EQ	24-Apr-2024	1344.85	1365.40	1369.80	1348.00	1354.55	1356.30	1360.70	98371	1338.53	13416	70563	71.73
RAJESHEXPO	EQ	24-Apr-2024	295.65	298.00	325.70	297.75	316.90	317.25	317.53	4000248	12701.90	74170	739968	18.50
RAJMET	BE	24-Apr-2024	10.90	10.90	10.90	10.75	10.80	10.80	10.78	614050	66.20	1654	-	-
RAJRATAN	EQ	24-Apr-2024	648.80	655.20	655.20	636.00	638.00	639.00	641.91	41841	268.58	3708	26418	63.14
RAJRILTD	BE	24-Apr-2024	22.85	23.30	23.30	22.85	23.30	23.30	23.17	47471	11.00	178	-	-
RAJSREESUG	EQ	24-Apr-2024	63.85	64.20	66.45	64.00	65.70	65.85	65.35	142327	93.01	924	73600	51.71
RAJTV	BE	24-Apr-2024	72.10	73.45	73.50	71.85	71.85	71.85	72.50	14536	10.54	59	-	-
RALLIS	EQ	24-Apr-2024	270.90	272.00	273.20	265.00	266.20	265.40	266.75	907405	2420.49	16815	479091	52.80
RAMANEWS	EQ	24-Apr-2024	22.05	22.00	22.50	21.90	22.00	22.00	22.06	287056	63.33	1287	269860	94.01
RAMAPHO	EQ	24-Apr-2024	184.85	185.80	190.00	182.45	185.90	185.50	185.10	15045	27.85	878	9590	63.74
RAMASTEEL	EQ	24-Apr-2024	13.65	14.40	14.40	13.85	14.05	14.00	14.08	33035959	4650.19	45299	13182094	39.90
RAMCOCEM	EQ	24-Apr-2024	809.15	814.00	816.40	808.95	809.25	810.95	812.23	239658	1946.57	14600	84644	35.32
RAMCOIND	EQ	24-Apr-2024	231.60	233.10	236.00	231.30	232.00	231.95	232.84	62411	145.32	3932	36550	58.56
RAMCOSYS	BE	24-Apr-2024	382.40	366.00	380.00	363.30	377.25	378.65	369.19	160028	590.80	2368	-	-
RAMKY	EQ	24-Apr-2024	595.70	595.70	610.95	595.70	604.00	602.00	602.27	109898	661.88	6359	55188	50.22
RAMRAT	EQ	24-Apr-2024	342.85	343.80	347.65	331.90	336.20	338.70	339.72	107268	364.41	6536	48382	45.10
RANASUG	EQ	24-Apr-2024	22.70	22.70	23.10	22.65	22.75	22.70	22.87	1132413	258.99	2823	470656	41.56
RANEENGINE	EQ	24-Apr-2024	371.20	377.70	377.70	360.75	365.85	364.60	366.87	9440	34.63	553	5052	53.52
RANEHOLDIN	EQ	24-Apr-2024	1233.65	1250.00	1308.00	1244.65	1282.00	1281.80	1279.18	29433	376.50	3366	16437	55.85
RATEGAIN	EQ	24-Apr-2024	707.25	710.80	714.25	701.50	706.00	706.45	708.31	194065	1374.57	20103	93648	48.26
RATNAMANI	EQ	24-Apr-2024	2879.80	2900.00	3040.00	2881.00	3001.00	3011.75	2967.12	37238	1104.90	8976	17470	46.91
RATNAVEER	EQ	24-Apr-2024	131.55	132.60	146.40	131.35	144.60	144.60	141.78	4486436	6361.01	37883	1337580	29.81
RAYMOND	EQ	24-Apr-2024	2085.20	2079.80	2096.50	2047.95	2062.00	2054.45	2066.29	192981	3987.56	16841	81775	42.37
RBA	EQ	24-Apr-2024	101.00	101.25	101.65	100.10	100.50	100.70	101.07	780572	788.92	6110	386762	49.55
RBL	EQ	24-Apr-2024	837.40	844.95	855.20	824.95	835.00	830.45	835.09	34508	288.17	5053	12004	34.79
RBLBANK	EQ	24-Apr-2024	262.90	263.85	265.00	260.65	261.55	262.25	263.11	7967344	20962.70	32137	3659753	45.93
RBMINFRA	SM	24-Apr-2024	542.70	521.00	525.00	515.60	515.60	515.60	517.71	11000	56.95	11	8000	72.73
RBS	ST	24-Apr-2024	117.60	123.45	123.45	123.45	123.45	123.45	123.45	184000	227.15	53	184000	100.00
RBZJEWEL	EQ	24-Apr-2024	149.35	151.90	151.90	147.60	148.60	148.55	149.58	122436	183.14	2338	82910	67.72
RCDL	SM	24-Apr-2024	40.50	41.45	41.50	41.45	41.50	41.50	41.47	9000	3.73	3	9000	100.00
RCF	EQ	24-Apr-2024	143.80	144.50	152.90	144.45	152.50	152.00	150.18	11453462	17201.20	54297	3250021	28.38
RCOM	BE	24-Apr-2024	1.75	1.75	1.75	1.70	1.70	1.70	1.71	5020177	85.98	2686	-	-
RECLTD	EQ	24-Apr-2024	435.80	438.45	445.40	435.00	439.30	439.80	440.53	7201124	31723.00	83670	3444277	47.83
RECLTD	N2	24-Apr-2024	1090.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1	0.01	1	1	100.00
RECLTD	N6	24-Apr-2024	1149.00	1198.99	1198.99	1149.00	1174.59	1174.59	1149.48	2727	31.35	23	2727	100.00
RECLTD	NG	24-Apr-2024	1295.00	1299.98	1299.98	1299.89	1299.89	1299.89	1299.92	185	2.40	26	185	100.00
RECLTD	NI	24-Apr-2024	1141.65	1142.00	1142.00	1137.00	1137.00	1139.50	1139.50	2	0.02	2	1	50.00
REDINGTON	EQ	24-Apr-2024	218.10	219.65	224.70	218.10	220.85	220.50	220.69	1812542	4000.08	40875	737933	40.71
REDTAPE	EQ	24-Apr-2024	725.55	726.00	738.75	721.10	723.10	727.00	729.88	69284	505.69	6429	32943	47.55
REFEX	EQ	24-Apr-2024	171.65	175.10	175.50	163.10	163.10	163.10	165.88	1226376	2034.32	6878	675196	55.06
REGENCERAM	BE	24-Apr-2024	35.10	35.00	35.00	34.40	34.40	34.40	34.97	566	0.20	5	-	-
RELAXO	EQ	24-Apr-2024	821.80	826.30	833.40	820.00	825.00	823.70	826.22	53439	441.52	9180	23378	43.75
RELCHEMQ	EQ	24-Apr-2024	225.60	228.90	229.40	224.10	225.80	225.45	226.90	12959	29.40	1353	3093	23.87
RELIANCE	EQ	24-Apr-2024	2918.65	2927.00	2937.10	2899.00	2901.45	2900.35	2917.88	5231388	152645.82	186848	3466158	66.26
RELIGARE	EQ	24-Apr-2024	221.45	223.00	227.25	221.50	225.00	224.70	224.83	455109	1023.24	6989	243450	53.49
RELINFRA	EQ	24-Apr-2024	192.95	194.65	197.90	189.10	193.05	191.70	192.92	4080861	7872.80	22409	2413332	59.14
REMSONSIND	EQ	24-Apr-2024	941.90	951.05	978.00	942.00	947.00	952.35	949.31	12031	114.21	236	5641	46.89
REMUS	SM	24-Apr-2024	6911.75	7430.00	8294.10	7430.00	8294.10	8267.25	8079.85	29400	2375.47	819	13400	45.58
RENUKA	EQ	24-Apr-2024	44.05	44.20	44.90	43.90	44.20	44.20	44.30	5965443	2642.45	12197	1473003	24.69
REPCOHOME	EQ	24-Apr-2024	511.30	512.85	535.00	510.95	514.65	514.65	522.26	502870	2626.28	23560	221521	44.05
REPL	EQ	24-Apr-2024	185.35	186.00	188.35	182.05	182.10	183.15	184.18	9132	16.82	366	5359	58.68
REPRO	EQ	24-Apr-2024	810.65	814.90	825.20	801.30	801.40	807.55	810.99	6207	50.34	1560	3687	59.40
RESPONIND	EQ	24-Apr-2024	287.55	289.60	295.40	287.40	292.30	290.10	291.58	37131	108.27	4083	13286	35.78
REXPIPES	SM	24-Apr-2024	72.90	76.45	76.50	75.50	75.50	75.50	76.40	22000	16.81	10	20000	90.91
RGL	EQ	24-Apr-2024	114.90	115.50	117.30	112.35	112.35	114.45	115.32	83447	96.23	1731	44150	52.91
RHFL	BE	24-Apr-2024	3.50	3.65	3.65	3.65	3.65	3.65	3.65	945707	34.52	702	-	-
RHIM	EQ	24-Apr-2024	653.80	653.00	664.30	651.75	656.55	659.80	661.26	316982	2096.09	19524	187133	59.04
RHL	BE	24-Apr-2024	168.00	168.00	168.00	167.00	167.20	167.20	167.10	4273	7.14	29	-	-
RICOAUTO	EQ	24-Apr-2024	139.65	140.70	143.00	138.25	138.95	139.30	140.30	1804690	2531.91	14512	762227	42.24
RIIL	EQ	24-Apr-2024	1310.20	1315.70	1346.00	1304.00	1309.00	1307.40	1325.32	357467	4737.57	20057	71508	20.00
RILINFRA	SM	24-Apr-2024	40.95	42.00	42.00	40.70	41.00	41.00	41.03	80600	33.07	188	38800	48.14
RISHABH	EQ	24-Apr-2024	442.55	447.00	458.40	445.05	448.50	447.95	450.40	81631	367.67	7924	42629	52.22
RITCO	EQ	24-Apr-2024	265.35	266.00	286.00	265.75	271.30	271.50	275.34	356128	980.58	9822	99937	28.06
RITES	EQ	24-Apr-2024	669.90	675.95	679.80	666.00	676.90	674.45	673.39	869559	5855.55	28085	320710	36.88
RKDL	EQ	24-Apr-2024	22.50	23.25	23.60	22.50	23.60	23.60	23.33	40118	9.36	304	33177	82.70
RKEC	EQ	24-Apr-2024	92.50	95.00	95.00	92.05	92.40	92.60	93.40	81753	76.36	525	51478	62.97
RKFORGE	EQ	24-Apr-2024	757.35	760.95	781.95	759.90	767.45	768.30	772.16	725004	5598.22	26750	260222	35.89
RKSWAMY	EQ	24-Apr-2024	283.15	281.15	292.50	280.10	285.20	288.20	286.89	211651	607.20	7208	97947	46.28
RML	EQ	24-Apr-2024	846.65	849.95	857.00	827.30	838.50	842.25	844.59	52117	440.17	7687	14272	27.38
ROCKINGDCE	SM	24-Apr-2024	480.50	489.20	491.80	472.00	472.00	472.00	483.23	6000	28.99	5	5000	83.33
ROHLTD	EQ	24-Apr-2024	396.10	399.65	404.80	395.00	398.90	397.00	399.15	51814	206.82	3857	26639	51.41
ROLEXRINGS	EQ	24-Apr-2024	1882.45	1899.00	1903.25	1878.10	1882.25	1888.25	1892.05	11357	214.88	1958	6722	59.19
ROLLT	BE	24-Apr-2024	2.30	2.40	2.40	2.40	2.40	2.40	2.40	126194	3.03	78	-	-
ROML	EQ	24-Apr-2024	52.55	52.20	63.05	51.80	63.05	63.05	61.00	139150	84.89	741	100069	71.91
ROSSARI	EQ	24-Apr-2024	756.15	758.00	771.95	750.05	762.00	760.85	761.58	60103	457.73	7181	32696	54.40
ROSSELLIND	EQ	24-Apr-2024	388.00	388.00	397.90	386.00	388.90	389.10	390.32	47446	185.19	3128	24920	52.52
ROTO	EQ	24-Apr-2024	427.80	429.80	432.20	420.00	430.00	426.65	424.63	78404	332.93	5986	34013	43.38
ROUTE	EQ	24-Apr-2024	1519.90	1515.75	1555.00	1515.60	1541.25	1546.85	1532.34	57416	879.81	7312	28591	49.80
ROXHITECH	SM	24-Apr-2024	132.00	133.65	134.85	126.00	128.80	127.45	129.09	65600	84.68	41	54400	82.93
RPGLIFE	EQ	24-Apr-2024	1540.20	1540.20	1563.90	1530.10	1545.00	1541.95	1547.17	8907	137.81	1773	5278	59.26
RPOWER	EQ	24-Apr-2024	28.00	28.30	28.35	27.50	27.70	27.60	27.89	17563089	4898.83	54372	11633364	66.24
RPPINFRA	BE	24-Apr-2024	121.55	127.60	127.60	127.60	127.60	127.60	127.60	26583	33.92	125	-	-
RPPL	BE	24-Apr-2024	82.00	81.00	86.10	81.00	85.25	85.80	83.42	69800	58.23	366	-	-
RPSGVENT	EQ	24-Apr-2024	697.45	701.10	739.00	696.05	731.00	729.70	718.81	194889	1400.88	13846	119329	61.23
RPTECH	EQ	24-Apr-2024	339.15	340.00	350.00	336.25	337.00	338.15	342.30	182132	623.44	9129	96081	52.75
RRKABEL	EQ	24-Apr-2024	1635.95	1645.00	1674.00	1619.95	1658.00	1649.80	1658.66	82426	1367.17	8809	40347	48.95
RSSOFTWARE	BE	24-Apr-2024	275.10	269.60	280.60	269.60	280.60	280.60	270.37	421843	1140.53	390	-	-
RSWM	EQ	24-Apr-2024	194.40	195.70	196.50	190.10	191.25	192.50	193.60	56546	109.47	2381	30361	53.69
RSYSTEMS	EQ	24-Apr-2024	469.80	470.00	482.00	465.20	465.25	468.30	476.54	201190	958.75	9115	116453	57.88
RTNINDIA	EQ	24-Apr-2024	74.35	74.70	76.50	74.20	75.40	75.35	75.43	2185526	1648.55	10319	750113	34.32
RTNPOWER	BE	24-Apr-2024	8.80	8.95	8.95	8.80	8.90	8.85	8.85	5271656	466.64	10433	-	-
RUBYMILLS	EQ	24-Apr-2024	201.35	199.60	208.90	199.05	204.15	204.45	205.39	14908	30.62	587	10124	67.91
RUCHINFRA	EQ	24-Apr-2024	13.30	13.55	13.60	13.20	13.25	13.30	13.40	141880	19.01	444	113964	80.32
RUCHIRA	EQ	24-Apr-2024	122.20	123.05	125.85	123.05	124.80	124.70	124.89	66889	83.54	1149	39055	58.39
RUPA	EQ	24-Apr-2024	274.55	276.00	277.00	271.05	271.95	271.30	273.89	212630	582.38	7974	95529	44.93
RUSHIL	EQ	24-Apr-2024	312.75	314.90	318.75	312.00	315.10	313.95	315.45	44462	140.26	2438	26506	59.61
RUSTOMJEE	EQ	24-Apr-2024	674.85	676.00	698.00	674.00	684.00	683.55	682.67	62492	426.62	2338	17588	28.14
RVHL	BE	24-Apr-2024	47.55	47.55	47.55	46.60	46.60	46.60	47.16	4251	2.00	21	-	-
RVNL	EQ	24-Apr-2024	277.35	281.00	286.20	278.95	285.50	284.25	283.05	30147590	85332.90	189355	9143409	30.33
S&SPOWER	BE	24-Apr-2024	326.90	333.40	333.40	333.40	333.40	333.40	333.40	235	0.78	7	-	-
SAAKSHI	SM	24-Apr-2024	262.35	262.00	262.00	254.50	258.55	256.55	257.71	32400	83.50	25	27600	85.19
SABAR	SM	24-Apr-2024	19.00	18.15	18.15	18.10	18.10	18.10	18.13	10000	1.81	2	10000	100.00
SABEVENTS	BE	24-Apr-2024	7.90	8.10	8.10	7.60	7.80	7.85	7.94	5611	0.45	63	-	-
SABTNL	BE	24-Apr-2024	89.10	93.55	93.55	93.55	93.55	93.55	93.55	18	0.02	3	-	-
SADBHAV	BE	24-Apr-2024	31.35	29.85	32.50	29.85	30.50	30.55	30.43	4297184	1307.51	2888	-	-
SADBHIN	BE	24-Apr-2024	6.50	6.80	6.80	6.80	6.80	6.80	6.80	105716	7.19	189	-	-
SADHAV	SM	24-Apr-2024	207.75	210.00	211.00	204.20	204.20	205.80	207.92	80400	167.17	66	55200	68.66
SADHNANIQ	EQ	24-Apr-2024	69.85	70.80	73.00	70.15	71.95	71.55	71.62	384102	275.11	2779	193191	50.30
SAFARI	EQ	24-Apr-2024	2087.65	2092.20	2104.15	2056.85	2069.00	2069.90	2084.81	29345	611.79	6625	14345	48.88
SAGARDEEP	EQ	24-Apr-2024	27.05	27.15	27.90	27.00	27.30	27.30	27.43	10208	2.80	114	8467	82.94
SAGCEM	EQ	24-Apr-2024	225.60	227.60	228.75	220.70	223.05	223.60	224.27	108847	244.11	6844	57317	52.66
SAH	EQ	24-Apr-2024	96.05	97.20	98.15	96.15	97.90	97.30	97.20	41256	40.10	256	6834	16.56
SAHANA	SM	24-Apr-2024	817.95	838.95	838.95	800.00	810.00	816.75	813.31	8000	65.06	16	5500	68.75
SAHYADRI	EQ	24-Apr-2024	368.00	369.90	371.40	357.35	360.00	359.85	363.09	8766	31.83	598	6787	77.42
SAIFL	SM	24-Apr-2024	95.50	94.50	96.95	94.50	95.15	95.15	95.51	6400	6.11	8	4000	62.50
SAIL	EQ	24-Apr-2024	152.25	153.10	165.95	151.55	163.45	164.65	160.39	176471110	283050.59	350106	52116252	29.53
SAKAR	EQ	24-Apr-2024	359.90	361.80	371.40	360.25	368.90	368.60	365.80	14204	51.96	760	10098	71.09
SAKHTISUG	EQ	24-Apr-2024	37.50	37.40	38.25	36.70	37.50	37.55	37.39	694874	259.84	3376	234150	33.70
SAKSOFT	EQ	24-Apr-2024	283.65	286.50	291.95	281.70	284.00	283.50	286.63	238423	683.39	13394	112854	47.33
SAKUMA	EQ	24-Apr-2024	28.35	29.30	29.45	28.50	29.00	28.90	28.92	4440356	1284.29	5534	1314095	29.59
SALASAR	EQ	24-Apr-2024	21.05	21.25	21.25	20.95	21.00	21.00	21.06	3527587	742.86	8128	2216246	62.83
SALONA	EQ	24-Apr-2024	305.85	305.85	311.00	297.30	297.30	303.75	306.87	4708	14.45	339	3009	63.91
SALSTEEL	BE	24-Apr-2024	18.65	18.65	18.85	18.60	18.85	18.85	18.73	36818	6.90	165	-	-
SALZERELEC	EQ	24-Apr-2024	814.50	821.00	821.00	800.00	806.00	807.90	810.53	66097	535.73	2714	49184	74.41
SAMBHAAV	BE	24-Apr-2024	5.20	5.20	5.20	5.15	5.15	5.15	5.16	17001	0.88	36	-	-
SAMHI	EQ	24-Apr-2024	194.40	195.30	196.65	193.50	193.90	193.95	194.61	828299	1611.92	23435	519511	62.72
SAMPANN	BE	24-Apr-2024	20.10	20.00	20.00	19.80	20.00	20.00	19.99	9734	1.95	28	-	-
SANDESH	EQ	24-Apr-2024	1225.30	1221.05	1239.95	1220.00	1235.95	1222.95	1228.07	1233	15.14	233	791	64.15
SANDHAR	EQ	24-Apr-2024	524.45	529.65	529.65	515.00	519.00	520.60	520.05	76860	399.71	5737	40229	52.34
SANDUMA	EQ	24-Apr-2024	517.95	523.50	543.80	519.00	543.80	543.80	535.87	451563	2419.78	6954	335755	74.35
SANGAMIND	EQ	24-Apr-2024	447.55	447.55	462.10	435.45	439.00	437.25	443.98	96433	428.15	5478	38163	39.57
SANGANI	SM	24-Apr-2024	45.50	46.55	47.85	45.20	46.90	46.90	46.75	48000	22.44	12	39000	81.25
SANGHIIND	EQ	24-Apr-2024	93.05	93.45	95.20	92.65	93.80	93.10	93.60	786708	736.33	5493	525554	66.80
SANGHVIMOV	EQ	24-Apr-2024	1376.55	1403.70	1432.95	1350.10	1360.00	1366.35	1395.66	320951	4479.38	23773	108205	33.71
SANGINITA	BE	24-Apr-2024	22.45	22.85	22.85	22.80	22.85	22.85	22.85	10646	2.43	36	-	-
SANOFI	EQ	24-Apr-2024	8140.25	8145.00	8245.10	8145.00	8212.00	8184.30	8189.04	5717	468.17	2102	2965	51.86
SANSERA	EQ	24-Apr-2024	1024.80	1033.00	1033.00	1010.10	1020.00	1017.40	1019.17	61631	628.13	10034	33885	54.98
SAPPHIRE	EQ	24-Apr-2024	1412.00	1410.00	1420.00	1389.75	1400.00	1399.05	1399.36	102276	1431.21	7916	55271	54.04
SARDAEN	EQ	24-Apr-2024	224.25	225.80	236.75	225.05	233.50	233.30	232.27	646225	1501.02	17296	290561	44.96
SAREGAMA	EQ	24-Apr-2024	425.05	429.90	438.00	425.05	429.45	430.80	432.12	641523	2772.18	20118	225892	35.21
SARLAPOLY	EQ	24-Apr-2024	58.15	58.20	59.40	58.20	58.60	58.85	58.96	107747	63.53	767	71094	65.98
SAROJA	SM	24-Apr-2024	43.00	43.00	43.00	43.00	43.00	43.00	43.00	1600	0.69	1	1600	100.00
SARTELE	SM	24-Apr-2024	223.00	234.00	240.00	226.30	230.00	230.20	231.76	134000	310.55	65	64000	47.76
SARVESHWAR	BE	24-Apr-2024	9.25	9.25	9.40	9.05	9.15	9.10	9.23	2177943	201.00	5480	-	-
SASKEN	EQ	24-Apr-2024	1561.95	1568.00	1573.45	1541.00	1545.00	1551.45	1560.62	4696	73.29	1012	2493	53.09
SASTASUNDR	EQ	24-Apr-2024	315.30	316.35	322.95	314.00	317.00	316.25	318.93	12905	41.16	1322	7117	55.15
SATIA	EQ	24-Apr-2024	118.05	118.60	121.65	118.10	119.80	119.75	120.24	599544	720.90	6463	223772	37.32
SATIN	EQ	24-Apr-2024	252.10	253.00	257.50	251.00	251.20	252.15	254.95	368888	940.46	14053	192622	52.22
SATINDLTD	EQ	24-Apr-2024	99.55	99.60	103.55	99.60	101.45	102.30	101.73	428597	435.99	4366	182330	42.54
SAURASHCEM	EQ	24-Apr-2024	126.75	127.90	129.70	124.15	126.10	125.85	127.93	183591	234.86	3850	103783	56.53
SBC	EQ	24-Apr-2024	26.75	27.00	27.25	26.70	27.05	27.00	26.91	3145081	846.45	6466	2147142	68.27
SBCL	EQ	24-Apr-2024	577.65	579.90	594.00	577.05	582.00	580.20	583.72	94323	550.58	11842	49123	52.08
SBFC	EQ	24-Apr-2024	88.20	88.90	90.90	88.30	89.35	89.40	90.00	1483930	1335.52	10454	595848	40.15
SBGLP	EQ	24-Apr-2024	93.70	95.25	95.50	91.25	93.70	93.10	92.88	706528	656.23	5843	281894	39.90
SBICARD	EQ	24-Apr-2024	747.60	752.35	759.80	745.25	748.15	749.45	753.39	1556168	11723.99	43845	582786	37.45
SBIETFCON	EQ	24-Apr-2024	104.73	104.65	105.38	104.18	104.65	104.65	105.04	3242	3.41	126	2162	66.69
SBIETFIT	EQ	24-Apr-2024	357.35	357.35	360.00	353.75	357.00	354.29	355.09	19707	69.98	753	17404	88.31
SBIETFPB	EQ	24-Apr-2024	242.33	245.49	245.49	242.50	242.98	243.40	243.35	8082	19.67	124	7525	93.11
SBIETFQLTY	EQ	24-Apr-2024	197.37	197.37	198.14	196.38	196.80	197.10	197.21	1126	2.22	49	1123	99.73
SBILIFE	EQ	24-Apr-2024	1469.85	1469.85	1478.00	1452.55	1460.25	1460.05	1464.18	898680	13158.32	47416	514901	57.30
SBIN	EQ	24-Apr-2024	773.00	778.50	778.50	770.20	772.50	773.10	772.96	7842615	60620.54	163729	3398638	43.34
SCHAEFFLER	EQ	24-Apr-2024	3279.75	3310.00	3344.80	3280.00	3282.00	3293.50	3301.05	95025	3136.83	7652	78692	82.81
SCHAND	EQ	24-Apr-2024	226.25	227.05	231.70	226.55	228.50	227.95	229.33	63399	145.39	6410	32380	51.07
SCHNEIDER	BE	24-Apr-2024	733.15	748.95	748.95	720.00	730.00	726.85	734.30	96975	712.08	3513	-	-
SCI	EQ	24-Apr-2024	220.30	221.50	224.90	220.30	221.90	221.25	222.16	2010420	4466.43	25320	819049	40.74
SCILAL	EQ	24-Apr-2024	59.70	59.85	65.65	59.10	65.65	65.65	64.47	7523798	4850.41	11752	4095647	54.44
SCML	SM	24-Apr-2024	93.85	99.90	110.00	90.50	109.90	109.05	104.39	434000	453.04	196	316000	72.81
SCPL	EQ	24-Apr-2024	422.05	422.65	427.45	411.25	414.00	414.95	419.13	25588	107.25	2836	15273	59.69
SDBL	EQ	24-Apr-2024	324.05	327.70	346.70	326.00	345.50	345.00	339.22	1815891	6159.81	42429	745504	41.05
SDL24BEES	EQ	24-Apr-2024	120.36	120.76	120.76	120.37	120.70	120.37	120.55	227	0.27	12	102	44.93
SDL26BEES	EQ	24-Apr-2024	120.92	120.30	120.50	120.06	120.50	120.50	120.43	92	0.11	19	80	86.96
SEAMECLTD	EQ	24-Apr-2024	1107.75	1107.75	1140.05	1056.80	1092.00	1092.20	1095.77	24329	266.59	605	20195	83.01
SECMARK	BE	24-Apr-2024	113.70	110.95	110.95	108.50	108.85	109.30	110.43	2216	2.45	30	-	-
SECURCRED	EQ	24-Apr-2024	18.75	18.95	19.25	18.70	18.90	18.80	18.92	151217	28.61	535	81759	54.07
SECURKLOUD	BE	24-Apr-2024	39.40	39.55	40.00	39.55	39.95	39.95	39.81	10623	4.23	50	-	-
SEJALLTD	BE	24-Apr-2024	356.20	359.95	359.95	340.00	345.00	345.00	351.47	4813	16.92	77	-	-
SEL	SM	24-Apr-2024	298.50	313.40	313.40	313.40	313.40	313.40	313.40	4800	15.04	6	4800	100.00
SELAN	EQ	24-Apr-2024	638.70	638.70	638.70	626.25	631.00	630.30	632.45	48035	303.80	1756	23241	48.38
SELMC	EQ	24-Apr-2024	79.35	80.95	81.75	79.75	80.05	80.40	80.80	12904	10.43	659	8576	66.46
SEMAC	EQ	24-Apr-2024	3262.60	3249.00	3317.00	3239.00	3239.00	3251.00	3271.27	1330	43.51	383	838	63.01
SENCO	EQ	24-Apr-2024	951.25	957.45	967.00	941.55	963.65	962.10	955.93	364818	3487.40	17730	137252	37.62
SENSEXADD	EQ	24-Apr-2024	74.25	74.25	75.40	74.25	75.39	75.09	74.78	1549	1.16	60	734	47.39
SENSEXETF	EQ	24-Apr-2024	75.42	75.36	75.36	73.90	74.74	74.27	74.32	11710	8.70	296	11183	95.50
SENSEXIETF	EQ	24-Apr-2024	824.30	830.97	830.98	815.41	823.00	823.15	824.36	1196	9.86	139	769	64.30
SEPC	EQ	24-Apr-2024	20.50	20.70	20.90	20.25	20.40	20.35	20.54	5178507	1063.87	6026	2347418	45.33
SEQUENT	EQ	24-Apr-2024	122.35	122.95	128.00	122.80	126.00	126.05	126.07	1021065	1287.31	11230	467004	45.74
SERVICE	SM	24-Apr-2024	55.00	56.40	56.60	56.40	56.60	56.60	56.50	4000	2.26	2	4000	100.00
SERVOTECH	EQ	24-Apr-2024	86.90	88.45	89.00	86.35	87.25	87.00	87.89	462303	406.33	4431	355472	76.89
SESHAPAPER	EQ	24-Apr-2024	323.85	324.50	331.90	322.35	326.95	324.60	326.09	67744	220.91	4435	27208	40.16
SETCO	EQ	24-Apr-2024	11.00	11.55	11.55	11.55	11.55	11.55	11.55	60393	6.98	92	60393	100.00
SETF10GILT	EQ	24-Apr-2024	227.58	234.40	234.40	227.58	227.65	227.84	227.84	19024	43.34	59	18384	96.64
SETFGOLD	EQ	24-Apr-2024	62.32	63.25	63.25	62.38	62.80	62.65	62.75	2345681	1471.87	3701	1999974	85.26
SETFNIF50	EQ	24-Apr-2024	234.36	234.61	235.50	234.14	234.90	234.56	234.96	379129	890.79	4247	343734	90.66
SETFNIFBK	EQ	24-Apr-2024	484.20	484.63	486.69	484.63	486.54	486.38	485.98	39139	190.21	309	35440	90.55
SETFNN50	EQ	24-Apr-2024	662.05	666.09	668.32	662.05	662.05	665.07	666.42	13447	89.61	700	8022	59.66
SEYAIND	BE	24-Apr-2024	21.40	22.40	22.45	21.35	21.40	21.40	22.21	5412	1.20	26	-	-
SFL	EQ	24-Apr-2024	918.05	922.00	939.00	920.20	935.25	934.85	930.59	79393	738.83	6189	48236	60.76
SGBAPR28I	GB	24-Apr-2024	7260.00	7260.00	7290.00	7160.01	7161.01	7166.80	7209.32	180	12.98	49	114	63.33
SGBAUG24	GB	24-Apr-2024	7187.40	7250.00	7250.00	7157.00	7230.00	7229.75	7203.52	68	4.90	29	50	73.53
SGBAUG27	GB	24-Apr-2024	7224.93	7250.00	7320.00	7250.00	7320.00	7320.00	7312.22	9	0.66	3	9	100.00
SGBAUG28V	GB	24-Apr-2024	7060.06	7100.00	7134.00	7075.00	7134.00	7130.16	7111.28	570	40.53	77	379	66.49
SGBAUG29V	GB	24-Apr-2024	7147.00	7147.00	7147.00	7035.10	7092.00	7092.00	7083.20	52	3.68	21	40	76.92
SGBAUG30	GB	24-Apr-2024	7112.00	7112.00	7225.00	7013.00	7155.00	7160.00	7154.29	134	9.59	46	101	75.37
SGBD29VIII	GB	24-Apr-2024	7024.75	7024.75	7129.99	7024.75	7093.80	7093.26	7064.45	279	19.71	62	227	81.36
SGBDC27VII	GB	24-Apr-2024	7141.94	7130.00	7200.00	7005.03	7068.00	7082.00	7132.52	22	1.57	7	19	86.36
SGBDE30III	GB	24-Apr-2024	7063.70	7204.97	7204.97	7030.00	7078.00	7083.27	7075.85	949	67.15	152	671	70.71
SGBDE31III	GB	24-Apr-2024	7041.90	7041.90	7148.99	7041.90	7100.00	7092.19	7090.06	2440	173.00	338	1865	76.43
SGBDEC25	GB	24-Apr-2024	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	1	0.07	1	1	100.00
SGBDEC2512	GB	24-Apr-2024	7391.00	7288.00	7288.00	7278.00	7278.00	7278.00	7286.63	8	0.58	4	8	100.00
SGBDEC26	GB	24-Apr-2024	7580.00	7274.99	7274.99	7170.00	7170.00	7170.00	7201.76	17	1.22	8	16	94.12
SGBFEB28IX	GB	24-Apr-2024	7125.00	7100.00	7100.00	7100.00	7100.00	7100.00	7100.00	1	0.07	1	1	100.00
SGBFEB29XI	GB	24-Apr-2024	7126.00	7004.11	7125.00	7004.11	7020.00	7053.16	7073.93	106	7.50	17	104	98.11
SGBFEB32IV	GB	24-Apr-2024	7030.80	7030.80	7129.00	7010.11	7070.00	7071.84	7085.45	4851	343.72	576	3904	80.48
SGBJ28VIII	GB	24-Apr-2024	7070.00	7070.00	7224.00	7025.00	7040.00	7047.70	7047.02	50	3.52	12	40	80.00
SGBJAN26	GB	24-Apr-2024	7015.50	6912.00	7072.00	6912.00	7070.00	7071.66	7049.11	9	0.63	4	8	88.89
SGBJAN29IX	GB	24-Apr-2024	7023.73	7075.00	7100.00	7060.00	7090.00	7083.25	7082.37	54	3.82	18	53	98.15
SGBJAN29X	GB	24-Apr-2024	7025.77	7045.00	7089.00	7045.00	7089.00	7089.00	7076.00	40	2.83	9	36	90.00
SGBJAN30IX	GB	24-Apr-2024	7014.31	7050.00	7080.00	6900.00	7050.00	7072.93	7044.03	477	33.60	67	231	48.43
SGBJU29III	GB	24-Apr-2024	7035.07	7041.10	7090.00	7041.10	7078.98	7078.99	7070.93	103	7.28	24	78	75.73
SGBJUL25	GB	24-Apr-2024	7140.00	7027.00	7150.00	7027.00	7100.00	7103.35	7095.10	42	2.98	15	33	78.57
SGBJUL28IV	GB	24-Apr-2024	7054.63	7001.06	7100.00	7001.06	7058.00	7062.25	7076.03	139	9.84	38	116	83.45
SGBJUL29IV	GB	24-Apr-2024	7022.74	6980.00	7089.99	6980.00	7080.00	7079.99	7065.46	150	10.60	30	117	78.00
SGBJUN27	GB	24-Apr-2024	7112.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	20	1.44	2	20	100.00
SGBJUN28	GB	24-Apr-2024	7011.69	7010.03	7100.00	7010.03	7098.99	7085.76	7069.77	78	5.51	24	66	84.62
SGBJUN29II	GB	24-Apr-2024	7031.88	7031.88	7095.00	7031.88	7090.00	7090.00	7048.03	36	2.54	15	35	97.22
SGBJUN30	GB	24-Apr-2024	7100.00	7120.00	7197.00	7120.00	7150.00	7150.00	7143.96	21	1.50	15	18	85.71
SGBJUN31I	GB	24-Apr-2024	7051.96	7055.00	7124.50	7055.00	7095.00	7091.82	7090.30	746	52.89	146	495	66.35
SGBMAR25	GB	24-Apr-2024	7305.83	7290.00	7290.00	7100.01	7200.00	7200.00	7249.75	47	3.41	14	35	74.47
SGBMAR30X	GB	24-Apr-2024	7012.63	7026.00	7080.00	7026.00	7080.00	7070.00	7077.53	78	5.52	12	77	98.72
SGBMAR31IV	GB	24-Apr-2024	7027.70	7050.50	7090.00	7020.00	7090.00	7079.71	7071.14	230	16.26	35	158	68.70
SGBMAY25	GB	24-Apr-2024	7172.38	7172.38	7199.99	7070.00	7100.00	7107.81	7127.64	48	3.42	18	46	95.83
SGBMAY26	GB	24-Apr-2024	7020.13	7050.01	7194.00	7050.01	7193.00	7193.00	7136.20	5	0.36	3	3	60.00
SGBMAY28	GB	24-Apr-2024	7053.66	7054.00	7103.00	7054.00	7100.00	7101.33	7096.17	47	3.34	15	46	97.87
SGBMAY29I	GB	24-Apr-2024	7030.43	7025.00	7100.00	7025.00	7082.00	7087.96	7060.07	182	12.85	29	131	71.98
SGBMR29XII	GB	24-Apr-2024	7007.93	7070.00	7100.00	7023.00	7065.00	7064.99	7061.39	305	21.54	50	198	64.92
SGBN28VIII	GB	24-Apr-2024	7115.72	7115.72	7170.00	7017.10	7168.80	7158.02	7099.71	96	6.82	28	70	72.92
SGBNOV24	GB	24-Apr-2024	7092.91	7140.00	7190.00	7056.00	7160.00	7167.71	7154.84	116	8.30	31	105	90.52
SGBNOV25IX	GB	24-Apr-2024	7125.00	7130.00	7138.99	7130.00	7138.99	7138.99	7136.74	4	0.29	4	4	100.00
SGBNOV25VI	GB	24-Apr-2024	7034.00	7051.35	7051.35	7051.35	7051.35	7051.35	7051.35	1	0.07	1	1	100.00
SGBNOV26	GB	24-Apr-2024	7299.00	7283.00	7283.00	7150.00	7283.00	7283.00	7238.67	3	0.22	3	3	100.00
SGBNV29VII	GB	24-Apr-2024	7035.89	7052.00	7135.00	7052.00	7100.00	7100.00	7103.08	62	4.40	16	54	87.10
SGBOC28VII	GB	24-Apr-2024	7013.37	7060.00	7075.95	7050.00	7075.00	7069.23	7070.16	261	18.45	39	236	90.42
SGBOCT25	GB	24-Apr-2024	7350.00	7249.01	7249.02	7249.01	7249.02	7249.02	7249.01	10	0.72	2	10	100.00
SGBOCT25V	GB	24-Apr-2024	7300.00	7243.00	7243.00	7243.00	7243.00	7243.00	7243.00	1	0.07	1	1	100.00
SGBOCT27VI	GB	24-Apr-2024	7080.00	7150.00	7150.00	7035.01	7035.01	7035.01	7075.51	20	1.42	5	20	100.00
SGBSEP24	GB	24-Apr-2024	7125.83	7125.00	7195.00	7075.01	7140.00	7113.06	7130.37	52	3.71	23	50	96.15
SGBSEP27	GB	24-Apr-2024	7050.00	7051.00	7051.00	7051.00	7051.00	7051.00	7051.00	3	0.21	2	3	100.00
SGBSEP28VI	GB	24-Apr-2024	7021.15	7021.21	7140.00	7021.21	7056.00	7060.54	7064.91	450	31.79	59	302	67.11
SGBSEP29VI	GB	24-Apr-2024	7009.05	7016.10	7088.75	7016.01	7062.76	7071.83	7068.58	147	10.39	26	103	70.07
SGBSEP31II	GB	24-Apr-2024	7024.86	7042.01	7100.00	6950.10	7076.00	7080.19	7043.84	2395	168.70	358	1546	64.55
SGIL	EQ	24-Apr-2024	362.90	359.00	372.50	355.00	358.50	357.90	362.38	12883	46.69	1249	7818	60.68
SGL	EQ	24-Apr-2024	16.40	16.50	16.65	16.10	16.20	16.15	16.29	16659	2.71	210	12996	78.01
SHAH	EQ	24-Apr-2024	3.60	3.60	3.65	3.55	3.60	3.55	3.59	891954	32.02	897	582490	65.30
SHAHALLOYS	EQ	24-Apr-2024	64.95	67.55	67.55	61.70	62.50	62.70	63.47	24634	15.64	253	15903	64.56
SHAILY	EQ	24-Apr-2024	618.45	626.20	637.00	617.20	625.10	627.45	628.84	168990	1062.68	10766	48896	28.93
SHAKTIPUMP	BE	24-Apr-2024	1761.35	1844.00	1844.00	1690.00	1770.00	1768.20	1767.60	126097	2228.89	5333	-	-
SHALBY	EQ	24-Apr-2024	277.65	279.50	283.80	278.00	282.05	281.70	281.25	142915	401.94	6846	79706	55.77
SHALPAINTS	EQ	24-Apr-2024	169.10	169.90	172.65	167.15	169.50	168.05	170.22	167502	285.12	14946	57417	34.28
SHANKARA	EQ	24-Apr-2024	697.80	704.00	717.20	699.55	710.00	710.95	710.00	96006	681.64	5172	69308	72.19
SHANTI	BE	24-Apr-2024	15.35	15.30	15.35	15.30	15.35	15.35	15.30	6033	0.92	19	-	-
SHANTIGEAR	EQ	24-Apr-2024	557.05	560.10	562.00	554.70	555.00	555.85	557.95	23553	131.41	3009	11351	48.19
SHARDACROP	EQ	24-Apr-2024	371.95	372.00	378.00	371.25	375.50	375.85	375.81	51428	193.27	3697	26258	51.06
SHARDAMOTR	EQ	24-Apr-2024	1495.45	1503.00	1513.30	1485.10	1491.85	1487.90	1496.64	69323	1037.51	8957	40350	58.21
SHAREINDIA	EQ	24-Apr-2024	1701.75	1705.85	1706.55	1687.05	1695.00	1697.40	1696.71	52853	896.76	5509	24953	47.21
SHAREINDIA	W1	24-Apr-2024	1140.20	1145.00	1150.00	1145.00	1150.00	1150.00	1149.80	124	1.43	8	124	100.00
SHARIABEES	EQ	24-Apr-2024	482.40	489.99	489.99	481.05	481.52	481.58	482.94	1339	6.47	113	783	58.48
SHEETAL	ST	24-Apr-2024	71.45	67.90	69.90	67.90	69.45	69.45	69.34	16000	11.10	6	16000	100.00
SHEMAROO	EQ	24-Apr-2024	163.05	162.45	184.25	162.15	172.85	172.70	175.60	506919	890.15	11828	156549	30.88
SHERA	SM	24-Apr-2024	200.30	202.00	207.00	201.35	203.00	205.10	204.33	57000	116.47	51	49000	85.96
SHIGAN	SM	24-Apr-2024	118.00	117.65	117.65	117.65	117.65	117.65	117.65	1500	1.76	1	1500	100.00
SHILPAMED	EQ	24-Apr-2024	535.00	538.00	542.40	529.10	530.25	531.10	535.00	241892	1294.12	10570	128175	52.99
SHIVALIK	EQ	24-Apr-2024	556.70	559.60	565.95	554.00	563.00	560.65	560.34	10493	58.80	1058	5432	51.77
SHIVAMAUTO	EQ	24-Apr-2024	43.15	43.60	43.80	42.55	42.90	42.85	43.19	89747	38.76	539	55247	61.56
SHIVAMILLS	EQ	24-Apr-2024	92.10	92.55	94.40	92.45	92.70	92.70	93.18	14360	13.38	261	10688	74.43
SHIVATEX	EQ	24-Apr-2024	167.55	171.45	171.45	165.10	168.00	167.15	166.49	3875	6.45	78	3323	85.75
SHK	EQ	24-Apr-2024	223.70	211.05	221.00	205.25	207.30	206.60	212.46	2124237	4513.20	35287	958785	45.14
SHOPERSTOP	EQ	24-Apr-2024	708.55	712.00	718.70	706.90	707.05	712.15	713.14	61697	439.99	12458	34919	56.60
SHRADHA	EQ	24-Apr-2024	65.55	65.65	78.65	65.65	78.65	78.55	77.42	1493786	1156.54	7023	691738	46.31
SHREDIGCEM	EQ	24-Apr-2024	113.80	114.45	117.70	113.65	115.10	115.10	115.38	863798	996.66	9471	384877	44.56
SHREECEM	EQ	24-Apr-2024	24377.75	24500.00	24597.90	24300.00	24325.00	24369.15	24482.99	17535	4293.09	6415	9202	52.48
SHREEKARNI	SM	24-Apr-2024	440.00	456.00	456.00	425.00	430.00	433.00	435.57	16200	70.56	27	12600	77.78
SHREEPUSHK	EQ	24-Apr-2024	182.50	182.50	190.00	182.50	187.95	186.40	187.00	85101	159.14	3316	41201	48.41
SHREERAMA	BE	24-Apr-2024	24.20	24.20	24.20	23.80	23.80	23.80	24.08	30629	7.38	56	-	-
SHRENIK	EQ	24-Apr-2024	0.95	1.00	1.00	0.95	1.00	0.95	0.97	1260346	12.24	977	648907	51.49
SHREYANIND	EQ	24-Apr-2024	243.10	245.50	253.65	241.25	247.25	248.05	249.28	33794	84.24	1804	19153	56.68
SHREYAS	EQ	24-Apr-2024	302.80	303.10	314.85	303.10	306.00	306.20	308.88	119763	369.92	7168	60632	50.63
SHRIPISTON	EQ	24-Apr-2024	2061.25	2084.20	2116.35	2037.90	2045.25	2048.50	2068.16	74366	1538.01	7400	40596	54.59
SHRIRAMFIN	EQ	24-Apr-2024	2426.95	2427.00	2481.70	2418.00	2460.00	2461.05	2452.74	1691860	41496.89	78500	1233620	72.92
SHRIRAMFIN	YI	24-Apr-2024	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	3	0.03	2	3	100.00
SHRIRAMFIN	YL	24-Apr-2024	1093.00	1093.00	1094.50	1093.00	1094.50	1094.50	1093.75	200	2.19	3	200	100.00
SHRIRAMFIN	YW	24-Apr-2024	1049.00	1066.00	1067.00	1066.00	1067.00	1066.75	1066.75	200	2.13	5	200	100.00
SHRIRAMFIN	Z4	24-Apr-2024	995.00	1000.00	1010.00	1000.00	1010.00	1009.66	1007.25	100	1.01	3	75	75.00
SHRIRAMFIN	ZB	24-Apr-2024	1526.00	1526.00	1526.00	1526.00	1526.00	1526.00	1526.00	409	6.24	12	409	100.00
SHRIRAMFIN	ZE	24-Apr-2024	1005.00	1005.00	1010.00	1005.00	1010.00	1010.00	1005.69	58	0.58	2	58	100.00
SHRIRAMFIN	ZH	24-Apr-2024	1010.00	1015.00	1020.00	1015.00	1020.00	1020.00	1017.50	200	2.04	3	200	100.00
SHRIRAMPPS	EQ	24-Apr-2024	123.60	124.35	127.40	123.10	124.00	123.75	125.08	2056431	2572.22	9729	1007573	49.00
SHRITECH	SM	24-Apr-2024	68.90	69.65	69.80	69.65	69.80	69.70	69.72	6000	4.18	3	6000	100.00
SHUBHLAXMI	SM	24-Apr-2024	78.75	77.00	78.50	77.00	78.50	78.50	77.75	2000	1.56	2	1000	50.00
SHYAMCENT	BE	24-Apr-2024	19.55	19.75	19.85	19.10	19.10	19.25	19.38	111963	21.70	431	-	-
SHYAMMETL	EQ	24-Apr-2024	610.30	613.00	659.00	610.30	654.80	653.40	645.25	2107604	13599.37	43041	752839	35.72
SHYAMTEL	BE	24-Apr-2024	14.40	15.10	15.10	15.10	15.10	15.10	15.10	7025	1.06	36	-	-
SICALLOG	BE	24-Apr-2024	205.70	205.70	211.90	198.10	204.00	201.70	205.59	10619	21.83	88	-	-
SIDDHIKA	SM	24-Apr-2024	178.80	180.00	180.00	180.00	180.00	180.00	180.00	2000	3.60	2	2000	100.00
SIEMENS	EQ	24-Apr-2024	5695.70	5729.00	5754.05	5656.85	5670.00	5668.95	5698.79	266182	15169.15	35908	142651	53.59
SIGACHI	EQ	24-Apr-2024	68.45	68.50	68.85	67.15	67.55	67.50	67.67	969647	656.18	5339	591675	61.02
SIGIND	EQ	24-Apr-2024	78.20	78.30	80.60	77.05	79.00	78.35	78.49	110629	86.83	1555	64606	58.40
SIGMA	EQ	24-Apr-2024	406.80	414.00	414.95	404.55	406.90	406.75	408.30	5738	23.43	841	3375	58.82
SIGNATURE	EQ	24-Apr-2024	1215.10	1221.00	1244.00	1202.95	1232.45	1211.35	1224.56	478028	5853.76	11210	84964	17.77
SIGNORIA	SM	24-Apr-2024	162.50	160.00	161.50	160.00	160.00	160.00	160.08	40000	64.03	11	40000	100.00
SIGNPOST	EQ	24-Apr-2024	326.45	331.95	333.40	315.20	318.30	318.95	322.54	62454	201.44	5639	34645	55.47
SIKKO	EQ	24-Apr-2024	73.35	72.50	74.95	72.50	74.95	74.70	74.17	13317	9.88	202	10574	79.40
SIL	EQ	24-Apr-2024	23.05	23.50	23.50	22.65	23.05	23.00	23.28	82840	19.28	557	63507	76.66
SILGO	EQ	24-Apr-2024	36.45	37.00	40.55	36.15	39.70	39.65	39.36	251657	99.06	1050	180108	71.57
SILINV	EQ	24-Apr-2024	512.20	509.00	532.75	507.50	519.00	517.95	518.86	13663	70.89	1661	8417	61.60
SILLYMONKS	EQ	24-Apr-2024	16.10	16.45	17.00	16.25	16.60	16.60	16.58	5245	0.87	59	4388	83.66
SILVER	EQ	24-Apr-2024	81.41	82.42	82.69	81.80	81.86	82.01	82.25	132848	109.27	811	98338	74.02
SILVER1	EQ	24-Apr-2024	79.24	80.98	80.98	79.62	80.02	80.18	80.21	20045	16.08	93	17928	89.44
SILVERADD	EQ	24-Apr-2024	78.78	78.78	80.10	78.78	79.70	79.68	79.57	11160	8.88	77	8423	75.47
SILVERBEES	EQ	24-Apr-2024	78.57	79.60	80.06	78.95	79.14	79.11	79.51	3831935	3046.79	8324	2901954	75.73
SILVERETF	EQ	24-Apr-2024	80.39	81.40	82.43	80.90	81.16	81.21	81.44	86308	70.29	475	54929	63.64
SILVERIETF	EQ	24-Apr-2024	81.58	82.00	83.27	81.97	82.10	82.17	82.40	512592	422.38	1235	348014	67.89
SILVERTUC	EQ	24-Apr-2024	689.80	689.95	699.00	683.00	683.00	690.30	692.42	23302	161.35	1565	4209	18.06
SILVRETF	EQ	24-Apr-2024	79.39	79.69	81.40	79.69	80.50	80.78	80.98	32175	26.05	225	23273	72.33
SIMBHALS	EQ	24-Apr-2024	29.05	29.10	29.70	29.10	29.25	29.30	29.40	96638	28.41	354	66089	68.39
SIMPLEXINF	BE	24-Apr-2024	148.50	145.55	145.55	145.55	145.55	145.55	145.55	11654	16.96	24	-	-
SINCLAIR	EQ	24-Apr-2024	128.30	130.50	131.20	126.80	126.90	127.25	129.35	110686	143.18	1771	75379	68.10
SINDHUTRAD	EQ	24-Apr-2024	25.20	25.00	25.65	24.45	24.90	24.75	24.92	940543	234.36	2525	721367	76.70
SINTERCOM	EQ	24-Apr-2024	131.25	131.25	131.25	128.20	130.00	129.10	128.94	8297	10.70	202	7552	91.02
SIRCA	EQ	24-Apr-2024	320.95	321.35	324.00	319.05	320.85	320.05	321.61	93540	300.83	5076	54122	57.86
SIS	EQ	24-Apr-2024	472.95	476.35	484.90	471.90	478.00	476.30	477.96	51716	247.18	6131	20980	40.57
SIYSIL	EQ	24-Apr-2024	470.90	471.95	480.40	469.80	473.00	473.75	473.37	47712	225.85	6366	21056	44.13
SJLOGISTIC	SM	24-Apr-2024	317.70	307.15	314.00	301.00	304.00	304.00	306.86	49000	150.36	48	41000	83.67
SJS	EQ	24-Apr-2024	612.50	607.00	619.00	607.00	610.35	610.85	611.05	42723	261.06	3754	23799	55.71
SJVN	EQ	24-Apr-2024	129.40	130.10	131.70	128.85	129.40	129.70	130.45	15583301	20329.00	47763	4563072	29.28
SKFINDIA	EQ	24-Apr-2024	4605.20	4639.40	4639.40	4600.00	4604.90	4620.35	4621.57	8281	382.71	2223	5428	65.55
SKIPPER	EQ	24-Apr-2024	341.85	344.00	347.65	332.35	337.05	336.25	338.64	902196	3055.16	29351	382215	42.36
SKIPPERPP	E1	24-Apr-2024	185.10	191.45	194.70	185.20	192.00	190.50	191.27	1276	2.44	19	1159	90.83
SKMEGGPROD	EQ	24-Apr-2024	280.80	282.00	325.00	281.95	307.60	306.15	315.50	1963981	6196.35	60244	346717	17.65
SKP	SM	24-Apr-2024	244.05	246.15	246.15	237.05	237.05	239.75	241.90	12500	30.24	25	10500	84.00
SKYGOLD	BE	24-Apr-2024	1044.30	1067.80	1067.80	1011.00	1058.00	1055.85	1039.03	14609	151.79	458	-	-
SMALLCAP	EQ	24-Apr-2024	46.42	46.99	46.99	46.50	46.81	46.93	46.85	406853	190.62	1362	319653	78.57
SMARTLINK	EQ	24-Apr-2024	212.70	220.00	226.60	195.30	197.00	197.35	211.66	421105	891.30	8504	198398	47.11
SMCGLOBAL	EQ	24-Apr-2024	147.15	148.40	149.25	143.85	148.70	146.25	146.37	485035	709.95	6986	229184	47.25
SMLISUZU	EQ	24-Apr-2024	2249.75	2284.00	2339.00	2233.05	2270.00	2264.60	2283.25	46528	1062.35	5479	26061	56.01
SMLT	BE	24-Apr-2024	230.65	230.65	235.00	226.50	231.00	231.45	230.54	11224	25.88	199	-	-
SMSLIFE	EQ	24-Apr-2024	692.20	686.15	711.80	682.60	682.60	687.85	696.96	2663	18.56	299	1635	61.40
SMSPHARMA	EQ	24-Apr-2024	211.35	211.95	218.80	207.60	208.95	209.15	212.45	224816	477.63	6449	126016	56.05
SMVD	SM	24-Apr-2024	11.60	11.95	12.15	11.95	12.15	12.05	12.05	20200	2.43	5	20200	100.00
SNOWMAN	EQ	24-Apr-2024	69.60	70.15	71.40	69.95	70.75	70.40	70.67	754562	533.21	4394	358392	47.50
SOBHA	EQ	24-Apr-2024	1715.60	1731.00	1768.65	1706.75	1727.00	1724.90	1727.60	384115	6635.99	35074	239991	62.48
SOFTTECH	EQ	24-Apr-2024	329.10	329.10	335.00	322.85	327.00	328.15	329.68	9384	30.94	98	8624	91.90
SOLARA	EQ	24-Apr-2024	547.60	547.60	568.00	526.35	552.00	551.60	547.56	644905	3531.23	16182	207889	32.24
SOLARINDS	EQ	24-Apr-2024	8642.45	8740.00	8824.25	8600.00	8810.00	8794.35	8739.99	147750	12913.33	30089	63326	42.86
SOLEX	SM	24-Apr-2024	1116.90	1063.25	1133.95	1061.05	1068.00	1077.35	1076.16	34600	372.35	153	22000	63.58
SOMANYCERA	EQ	24-Apr-2024	627.45	630.55	644.35	627.55	638.25	636.45	637.58	18771	119.68	2138	13123	69.91
SOMATEX	EQ	24-Apr-2024	36.50	38.30	38.30	38.30	38.30	38.30	38.30	22516	8.62	85	22516	100.00
SOMICONVEY	BE	24-Apr-2024	141.35	144.15	144.15	144.15	144.15	144.15	144.15	3108	4.48	25	-	-
SONACOMS	EQ	24-Apr-2024	665.10	668.45	681.00	665.05	667.90	666.80	674.46	1410198	9511.27	91010	764475	54.21
SONAMAC	SM	24-Apr-2024	135.55	134.25	138.00	133.00	135.50	135.70	135.11	58000	78.37	52	37000	63.79
SONAMLTD	EQ	24-Apr-2024	78.90	78.65	80.00	78.50	79.00	79.05	79.43	5446	4.33	85	3748	68.82
SONATSOFTW	EQ	24-Apr-2024	660.70	667.00	675.00	662.95	671.00	671.70	669.80	217922	1459.65	20569	111195	51.03
SOTAC	SM	24-Apr-2024	126.00	124.05	124.05	124.05	124.05	124.05	124.05	1200	1.49	1	1200	100.00
SOTL	EQ	24-Apr-2024	566.35	572.40	591.45	561.95	569.10	568.65	575.70	422095	2430.01	18249	163142	38.65
SOUTHBANK	EQ	24-Apr-2024	28.80	29.00	29.70	28.80	29.05	29.10	29.29	43687083	12798.08	27790	17916855	41.01
SOUTHWEST	EQ	24-Apr-2024	122.40	124.90	124.90	120.90	121.00	121.35	122.34	57740	70.64	498	25127	43.52
SPAL	EQ	24-Apr-2024	586.85	591.90	592.00	583.00	585.00	587.05	588.74	4889	28.78	715	2911	59.54
SPANDANA	EQ	24-Apr-2024	880.55	892.95	910.50	883.25	895.20	897.85	901.39	111163	1002.01	10747	63661	57.27
SPARC	EQ	24-Apr-2024	300.15	285.15	285.15	285.15	285.15	285.15	285.15	216781	618.15	3033	216781	100.00
SPCENET	EQ	24-Apr-2024	28.40	28.50	28.85	28.30	28.45	28.35	28.59	1104032	315.67	1106	854519	77.40
SPECIALITY	EQ	24-Apr-2024	197.50	197.80	200.70	191.00	194.75	195.25	197.10	61587	121.39	1863	27822	45.18
SPECTRUM	SM	24-Apr-2024	1300.45	1350.00	1350.00	1308.00	1339.90	1340.25	1331.73	2000	26.63	16	1375	68.75
SPECTSTM	SM	24-Apr-2024	100.75	97.50	100.45	97.50	99.00	99.00	98.20	25600	25.14	29	13600	53.13
SPENCERS	EQ	24-Apr-2024	104.85	104.85	106.55	100.00	103.00	102.70	104.62	192667	201.58	2656	111486	57.86
SPIC	EQ	24-Apr-2024	79.25	79.90	82.70	79.70	81.60	81.55	81.77	1980245	1619.22	7948	667937	33.73
SPLIL	EQ	24-Apr-2024	59.35	59.65	61.65	59.60	59.80	59.90	60.61	37719	22.86	540	28478	75.50
SPLPETRO	EQ	24-Apr-2024	644.00	653.65	653.65	627.50	643.00	644.00	644.35	88013	567.11	7461	37001	42.04
SPMLINFRA	EQ	24-Apr-2024	124.00	124.90	125.05	119.25	122.55	123.00	122.32	36845	45.07	480	24703	67.05
SPORTKING	EQ	24-Apr-2024	850.60	856.00	880.95	856.00	867.90	862.45	871.66	29823	259.96	3277	20210	67.77
SPRL	ST	24-Apr-2024	158.35	166.15	166.25	166.15	166.25	166.25	166.20	3200	5.32	2	3200	100.00
SPYL	BE	24-Apr-2024	2.60	2.65	2.65	2.65	2.65	2.65	2.65	151964	4.03	49	-	-
SREEL	EQ	24-Apr-2024	306.50	311.95	316.35	308.45	312.00	311.20	312.64	14125	44.16	891	8757	62.00
SRF	EQ	24-Apr-2024	2617.40	2634.90	2659.30	2610.00	2615.00	2619.20	2638.27	383408	10115.36	33114	200815	52.38
SRGHFL	EQ	24-Apr-2024	271.25	272.70	279.40	269.60	275.00	274.55	274.31	3280	9.00	263	2235	68.14
SRHHYPOLTD	EQ	24-Apr-2024	546.10	546.10	577.10	546.00	560.00	559.30	564.34	21993	124.11	2402	12298	55.92
SRIVASAVI	SM	24-Apr-2024	111.00	111.95	112.00	108.25	108.70	108.70	109.98	34000	37.39	31	25000	73.53
SRM	EQ	24-Apr-2024	198.85	199.70	203.00	199.25	203.00	201.05	200.94	74409	149.52	1845	50879	68.38
SRPL	BE	24-Apr-2024	1.15	1.10	1.15	1.10	1.15	1.15	1.11	2457674	27.16	727	-	-
SSFL	SM	24-Apr-2024	327.20	327.20	333.00	325.00	333.00	333.00	328.40	3000	9.85	3	3000	100.00
SSWL	EQ	24-Apr-2024	222.25	223.95	229.00	223.50	226.35	226.35	226.70	486221	1102.26	12839	332047	68.29
STAR	EQ	24-Apr-2024	893.35	902.40	902.40	877.55	882.00	881.70	889.74	235028	2091.13	12534	108686	46.24
STARCEMENT	EQ	24-Apr-2024	226.25	226.25	229.40	223.75	227.00	227.90	227.59	343879	782.63	10395	146919	42.72
STARHEALTH	EQ	24-Apr-2024	566.75	572.40	575.00	568.00	572.00	570.45	571.25	200829	1147.24	9852	98463	49.03
STARPAPER	EQ	24-Apr-2024	238.20	239.90	245.30	235.05	241.50	241.70	241.81	22568	54.57	1514	10626	47.08
STARTECK	BE	24-Apr-2024	273.00	286.00	286.50	267.00	286.00	285.40	273.53	7579	20.73	104	-	-
STCINDIA	EQ	24-Apr-2024	141.00	141.80	144.45	140.80	141.70	141.75	142.31	114819	163.40	2440	34742	30.26
STEELCAS	EQ	24-Apr-2024	660.50	662.00	672.65	651.15	657.85	654.00	661.50	7671	50.74	1019	4012	52.30
STEELCITY	EQ	24-Apr-2024	85.95	85.90	103.10	84.60	103.10	102.95	98.86	920564	910.08	5478	406504	44.16
STEELXIND	EQ	24-Apr-2024	14.05	14.20	14.25	13.90	13.90	14.00	14.09	2629419	370.55	4110	1284295	48.84
STEL	EQ	24-Apr-2024	321.15	321.25	332.00	321.15	325.00	323.75	327.36	17866	58.49	1712	8830	49.42
STERTOOLS	EQ	24-Apr-2024	359.05	357.05	361.50	355.10	355.10	357.25	358.94	40785	146.39	2862	19773	48.48
STLTECH	EQ	24-Apr-2024	130.15	131.50	134.25	130.45	131.10	130.95	132.34	5299723	7013.56	25974	2201920	41.55
STOVEKRAFT	EQ	24-Apr-2024	430.15	435.00	438.60	427.10	430.40	430.30	432.88	72427	313.52	3971	33819	46.69
STYLAMIND	EQ	24-Apr-2024	1707.20	1725.00	1743.00	1701.75	1711.00	1713.70	1721.77	67258	1158.03	3704	42402	63.04
STYRENIX	EQ	24-Apr-2024	1537.85	1549.40	1558.00	1533.00	1540.00	1535.55	1541.88	13931	214.80	1909	8958	64.30
SUBEXLTD	EQ	24-Apr-2024	31.50	31.85	32.20	31.40	32.20	31.95	31.76	5924457	1881.71	7842	2694642	45.48
SUBROS	EQ	24-Apr-2024	601.30	601.30	609.40	597.10	601.10	605.70	604.11	106912	645.87	7808	56089	52.46
SUDARSCHEM	EQ	24-Apr-2024	717.05	722.90	766.50	716.25	738.00	741.60	745.20	3481925	25947.26	99936	860778	24.72
SUKHJITS	EQ	24-Apr-2024	481.15	487.95	505.10	480.30	501.45	499.60	496.04	46015	228.25	3521	27004	58.69
SULA	EQ	24-Apr-2024	561.50	563.45	566.00	554.00	555.00	554.80	558.34	425722	2376.98	15115	253661	59.58
SUMEETINDS	BE	24-Apr-2024	2.00	2.10	2.10	2.00	2.10	2.10	2.10	2063596	43.29	239	-	-
SUMICHEM	EQ	24-Apr-2024	402.30	403.00	406.30	398.10	400.00	399.70	401.53	153651	616.95	11743	79846	51.97
SUMIT	BE	24-Apr-2024	72.05	71.95	71.95	70.35	71.00	70.55	71.19	19293	13.74	103	-	-
SUMMITSEC	EQ	24-Apr-2024	1339.35	1347.50	1400.00	1347.50	1355.30	1358.75	1367.56	14630	200.07	1771	8131	55.58
SUNCLAY	EQ	24-Apr-2024	1574.00	1593.70	1598.05	1555.10	1563.90	1560.60	1561.95	12663	197.79	2504	8131	64.21
SUNDARAM	EQ	24-Apr-2024	3.20	3.25	3.30	3.15	3.15	3.20	3.21	2343491	75.15	899	1480106	63.16
SUNDARMFIN	EQ	24-Apr-2024	4598.85	4620.00	4774.00	4563.85	4750.00	4739.50	4696.94	199473	9369.12	21956	85083	42.65
SUNDARMHLD	EQ	24-Apr-2024	246.15	247.00	252.20	244.00	245.00	246.30	248.01	89700	222.47	3446	54727	61.01
SUNDRMBRAK	EQ	24-Apr-2024	711.60	711.85	735.00	708.95	718.00	715.75	721.25	2678	19.32	671	1379	51.49
SUNDRMFAST	EQ	24-Apr-2024	1070.55	1080.05	1080.90	1048.55	1057.00	1051.05	1064.26	754670	8031.66	11449	650038	86.14
SUNFLAG	EQ	24-Apr-2024	208.35	210.50	219.35	210.00	215.40	214.75	215.23	717395	1544.03	15105	286754	39.97
SUNPHARMA	EQ	24-Apr-2024	1484.65	1484.65	1503.00	1479.35	1490.00	1485.75	1490.46	4652803	69348.30	182243	3454195	74.24
SUNREST	SM	24-Apr-2024	68.00	75.95	75.95	67.25	67.25	67.25	71.60	3200	2.29	2	3200	100.00
SUNTECK	EQ	24-Apr-2024	438.65	441.15	443.65	438.00	441.30	441.30	440.68	194360	856.50	13786	101142	52.04
SUNTV	EQ	24-Apr-2024	616.90	617.00	623.10	611.00	620.60	619.70	617.39	337795	2085.51	15379	109652	32.46
SUPERHOUSE	EQ	24-Apr-2024	230.60	231.70	235.50	226.35	227.00	227.55	230.10	6543	15.06	322	3424	52.33
SUPERSPIN	BE	24-Apr-2024	7.10	7.10	7.20	7.05	7.05	7.05	7.09	68136	4.83	38	-	-
SUPRAJIT	EQ	24-Apr-2024	420.45	422.70	427.05	419.00	419.10	420.25	422.69	93652	395.86	9112	42387	45.26
SUPREMEENG	BE	24-Apr-2024	0.75	0.80	0.80	0.75	0.80	0.80	0.80	141803	1.13	106	-	-
SUPREMEIND	EQ	24-Apr-2024	4185.80	4195.00	4261.00	4141.05	4245.65	4250.45	4228.10	107095	4528.09	15322	62477	58.34
SUPREMEINF	BZ	24-Apr-2024	90.00	88.20	88.50	88.20	88.20	88.20	88.24	6854	6.05	21	-	-
SUPREMEPWR	SM	24-Apr-2024	187.65	190.75	190.75	173.00	177.40	176.25	178.14	278000	495.23	138	162000	58.27
SUPRIYA	EQ	24-Apr-2024	394.30	394.95	404.45	385.10	402.55	402.30	396.33	589923	2338.06	29837	204856	34.73
SURAJEST	EQ	24-Apr-2024	375.80	375.00	378.90	368.30	370.00	373.55	375.01	324686	1217.62	17554	159539	49.14
SURANASOL	BE	24-Apr-2024	41.70	43.00	43.75	42.70	43.75	43.75	43.70	336004	146.82	1800	-	-
SURANAT&P	BE	24-Apr-2024	15.45	15.45	15.45	15.45	15.45	15.45	15.45	45534	7.04	260	-	-
SURANI	SM	24-Apr-2024	410.65	400.50	424.20	400.00	423.00	418.00	407.29	7200	29.33	17	5200	72.22
SURYALAXMI	EQ	24-Apr-2024	73.45	73.00	73.95	71.15	73.10	73.15	72.60	23497	17.06	424	19216	81.78
SURYAROSNI	EQ	24-Apr-2024	560.00	565.00	612.85	564.05	594.00	595.45	597.29	1119538	6686.89	44278	428524	38.28
SURYODAY	EQ	24-Apr-2024	208.75	208.75	210.65	204.05	207.00	207.30	206.82	585960	1211.87	9232	250727	42.79
SUTLEJTEX	EQ	24-Apr-2024	61.20	62.00	62.90	59.10	59.80	59.75	61.31	237775	145.78	1940	112244	47.21
SUULD	EQ	24-Apr-2024	8.95	9.15	9.15	8.70	8.70	8.80	8.84	130576	11.54	377	97396	74.59
SUVEN	EQ	24-Apr-2024	107.10	108.50	112.45	107.35	112.45	112.45	110.62	236641	261.77	730	213841	90.37
SUVENPHAR	EQ	24-Apr-2024	645.45	645.45	649.00	635.15	642.10	641.50	644.39	47789	307.95	6348	30340	63.49
SUVIDHAA	BE	24-Apr-2024	5.95	5.95	6.10	5.90	6.00	5.95	5.96	103618	6.17	405	-	-
SUZLON	EQ	24-Apr-2024	41.85	41.90	42.50	41.45	41.85	41.80	41.95	34252835	14368.31	93720	25228624	73.65
SVLL	EQ	24-Apr-2024	208.55	208.55	218.95	208.00	213.40	213.40	216.38	4439	9.61	62	3843	86.57
SVPGLOB	EQ	24-Apr-2024	7.00	7.15	7.15	6.85	7.00	6.95	7.05	61164	4.31	387	40460	66.15
SWANENERGY	EQ	24-Apr-2024	616.40	619.00	625.10	606.10	608.85	610.05	616.30	1390566	8570.06	11900	841264	60.50
SWARAJ	SM	24-Apr-2024	233.50	245.15	245.15	230.00	230.00	231.00	233.35	12000	28.00	12	12000	100.00
SWARAJENG	EQ	24-Apr-2024	2474.50	2498.00	2500.00	2466.00	2477.00	2476.20	2476.32	20352	503.98	3790	12951	63.64
SWASTIK	SM	24-Apr-2024	78.00	78.50	78.90	76.70	76.70	76.85	77.53	20400	15.82	15	15600	76.47
SWELECTES	EQ	24-Apr-2024	1398.40	1468.30	1468.30	1340.00	1350.00	1351.85	1397.86	229075	3202.15	10347	122310	53.39
SWSOLAR	EQ	24-Apr-2024	632.00	636.05	654.70	620.10	643.50	643.25	639.22	3246825	20754.45	50695	1494673	46.03
SYMPHONY	EQ	24-Apr-2024	958.65	958.95	975.70	947.15	950.05	949.60	957.08	72427	693.19	6935	33358	46.06
SYNCOMF	EQ	24-Apr-2024	13.80	14.10	14.45	14.00	14.10	14.05	14.24	3829395	545.18	11013	2611219	68.19
SYNGENE	EQ	24-Apr-2024	701.05	704.75	711.30	690.45	693.00	694.00	699.26	949192	6637.29	53083	334404	35.23
SYNOPTICS	SM	24-Apr-2024	118.10	117.25	120.30	116.00	117.00	117.00	117.45	8400	9.87	14	6000	71.43
SYRMA	EQ	24-Apr-2024	467.45	469.90	489.65	469.90	477.90	477.05	482.29	593951	2864.58	28565	228474	38.47
SYSTANGO	SM	24-Apr-2024	291.20	295.00	302.00	291.25	292.80	293.40	296.84	34800	103.30	86	24400	70.11
TAC	SM	24-Apr-2024	401.60	440.00	481.90	411.00	481.90	481.90	452.85	337200	1527.00	255	176400	52.31
TAINWALCHM	EQ	24-Apr-2024	132.10	134.85	136.30	132.65	134.55	133.85	134.72	4053	5.46	174	3101	76.51
TAJGVK	EQ	24-Apr-2024	373.20	373.00	379.50	369.40	373.45	373.50	374.10	172245	644.36	8133	70639	41.01
TAKE	EQ	24-Apr-2024	22.35	22.25	23.40	22.25	23.25	23.15	22.99	360082	82.78	1757	223729	62.13
TALBROAUTO	EQ	24-Apr-2024	295.45	300.00	305.00	294.65	299.95	299.60	300.37	147304	442.45	3187	85885	58.30
TANLA	EQ	24-Apr-2024	927.75	932.00	1008.90	932.00	984.00	985.00	985.16	3594193	35408.45	121445	486971	13.55
TAPIFRUIT	SM	24-Apr-2024	149.40	145.00	145.00	142.00	142.00	142.00	143.13	3000	4.29	4	3000	100.00
TARACHAND	BE	24-Apr-2024	308.70	309.95	315.00	293.30	297.00	297.20	299.70	12162	36.45	399	-	-
TARAPUR	BE	24-Apr-2024	10.00	10.20	10.20	10.20	10.20	10.20	10.20	4699	0.48	15	-	-
TARC	EQ	24-Apr-2024	158.95	160.95	165.90	159.30	160.90	159.80	162.82	461174	750.89	3031	327399	70.99
TARMAT	BE	24-Apr-2024	95.55	97.45	97.45	96.95	96.95	96.95	97.13	20711	20.12	59	-	-
TARSONS	EQ	24-Apr-2024	467.95	470.00	475.00	466.00	473.50	471.15	470.61	37378	175.91	4429	23764	63.58
TASTYBITE	EQ	24-Apr-2024	11802.00	11750.00	12000.00	11750.00	12000.00	11967.85	11922.97	1375	163.94	644	668	48.58
TATACAP	N6	24-Apr-2024	1054.90	1054.98	1054.98	1052.00	1053.00	1053.00	1053.33	105	1.11	6	104	99.05
TATACAP	N8	24-Apr-2024	1067.72	1068.00	1068.00	1067.00	1068.00	1068.00	1067.87	381	4.07	11	381	100.00
TATACAP	NA	24-Apr-2024	1086.00	1080.00	1085.00	1080.00	1085.00	1085.00	1081.97	1303	14.10	11	753	57.79
TATACAPHSG	N4	24-Apr-2024	1001.20	1001.52	1001.52	1001.50	1001.50	1001.50	1001.50	75	0.75	3	75	100.00
TATACAPHSG	N6	24-Apr-2024	1021.50	1025.90	1025.90	1025.90	1025.90	1025.90	1025.90	10	0.10	1	10	100.00
TATACAPHSG	N8	24-Apr-2024	1021.00	1029.90	1030.00	1029.90	1030.00	1030.00	1030.00	258	2.66	3	258	100.00
TATACHEM	EQ	24-Apr-2024	1114.90	1124.00	1144.90	1116.05	1125.10	1126.85	1134.99	2258338	25631.89	56238	454440	20.12
TATACOMM	EQ	24-Apr-2024	1744.95	1754.05	1756.95	1740.00	1746.50	1746.10	1749.45	476505	8336.19	24299	250406	52.55
TATACONSUM	EQ	24-Apr-2024	1173.35	1106.00	1137.70	1104.00	1109.00	1110.15	1118.61	6447489	72122.23	267351	2657598	41.22
TATAELXSI	EQ	24-Apr-2024	7395.20	7034.05	7247.30	7000.00	7051.00	7030.15	7069.49	806331	57003.47	138223	341575	42.36
TATAGOLD	EQ	24-Apr-2024	7.09	7.09	7.19	7.09	7.16	7.16	7.16	3384796	242.42	6778	2796023	82.61
TATAINVEST	BE	24-Apr-2024	6841.90	6879.90	6897.20	6636.00	6790.00	6761.95	6776.74	27557	1867.47	5922	-	-
TATAMOTORS	EQ	24-Apr-2024	986.75	992.40	995.90	988.00	990.80	991.65	991.57	4671450	46320.69	132021	1919611	41.09
TATAMTRDVR	EQ	24-Apr-2024	661.40	665.80	667.75	661.10	664.75	664.50	664.31	522164	3468.77	24320	371591	71.16
TATAPOWER	EQ	24-Apr-2024	429.65	430.05	432.45	427.00	428.60	428.30	429.90	6456018	27754.74	76598	2598085	40.24
TATASTEEL	EQ	24-Apr-2024	161.15	162.45	166.90	161.45	165.70	165.55	164.89	59894921	98758.70	285424	18677619	31.18
TATATECH	EQ	24-Apr-2024	1082.45	1088.40	1090.15	1078.05	1084.95	1087.00	1084.70	659168	7149.99	34125	381064	57.81
TATSILV	EQ	24-Apr-2024	7.92	7.93	8.10	7.93	8.04	8.04	8.07	556533	44.90	1416	495233	88.99
TATVA	EQ	24-Apr-2024	1238.45	1245.00	1270.10	1232.05	1252.80	1252.85	1254.87	10456	131.21	1896	5697	54.49
TBZ	EQ	24-Apr-2024	123.70	123.70	127.25	123.05	125.30	125.45	126.14	171017	215.72	2140	103451	60.49
TCI	EQ	24-Apr-2024	866.10	867.40	895.00	864.25	873.00	872.55	878.07	159010	1396.22	11685	61056	38.40
TCIEXP	EQ	24-Apr-2024	1060.85	1067.00	1079.00	1061.75	1072.00	1070.60	1068.09	29550	315.62	2845	17544	59.37
TCL	SM	24-Apr-2024	171.20	173.75	173.75	161.25	165.00	164.80	166.49	148800	247.74	89	91200	61.29
TCLCONS	EQ	24-Apr-2024	32.30	32.65	33.90	31.95	31.95	32.15	32.82	40401	13.26	347	29330	72.60
TCNSBRANDS	EQ	24-Apr-2024	447.70	447.70	463.70	442.20	446.05	447.20	450.09	752967	3389.00	19170	421305	55.95
TCPLPACK	EQ	24-Apr-2024	2111.40	2142.00	2148.00	2067.10	2095.00	2098.60	2108.23	4416	93.10	1053	2125	48.12
TCS	EQ	24-Apr-2024	3874.70	3890.00	3898.00	3824.45	3835.00	3831.05	3853.73	1317312	50765.58	113695	834223	63.33
TDPOWERSYS	EQ	24-Apr-2024	340.15	342.80	354.70	336.25	344.30	342.85	344.94	2057157	7095.90	50917	621698	30.22
TEAMLEASE	EQ	24-Apr-2024	3281.80	3285.00	3315.00	3241.10	3250.00	3251.20	3269.72	23380	764.46	4053	16625	71.11
TECH	EQ	24-Apr-2024	34.96	34.86	35.48	34.58	34.99	34.68	34.72	65870	22.87	678	62707	95.20
TECHIN	BE	24-Apr-2024	29.00	28.45	29.55	28.45	29.55	29.55	29.11	7256	2.11	31	-	-
TECHLABS	SM	24-Apr-2024	255.00	252.00	258.00	245.00	255.00	253.00	251.66	56000	140.93	14	48000	85.71
TECHM	EQ	24-Apr-2024	1200.25	1207.95	1207.95	1181.50	1187.40	1185.70	1191.99	1375843	16399.94	59828	828392	60.21
TECHNOE	EQ	24-Apr-2024	946.20	949.10	988.20	942.75	955.00	953.85	965.23	647905	6253.77	34617	347495	53.63
TECILCHEM	BE	24-Apr-2024	23.05	23.10	23.50	23.10	23.50	23.50	23.33	615	0.14	8	-	-
TEGA	EQ	24-Apr-2024	1492.25	1505.00	1539.65	1494.20	1500.00	1509.60	1517.96	76631	1163.23	9140	42057	54.88
TEJASNET	EQ	24-Apr-2024	1088.25	1120.00	1135.00	1042.00	1066.55	1069.10	1081.76	4859643	52569.83	122261	1255366	25.83
TEMBO	EQ	24-Apr-2024	203.10	206.15	243.70	202.00	242.00	240.90	235.92	887831	2094.58	11774	96173	10.83
TERASOFT	BE	24-Apr-2024	47.30	47.25	48.20	47.25	48.20	48.20	47.68	8826	4.21	54	-	-
TEXINFRA	EQ	24-Apr-2024	96.60	97.20	98.80	96.15	97.10	97.20	97.46	301012	293.37	3016	133665	44.41
TEXMOPIPES	EQ	24-Apr-2024	83.60	84.75	91.85	83.00	90.50	89.80	88.76	534715	474.64	3600	310393	58.05
TEXRAIL	EQ	24-Apr-2024	171.15	172.10	179.50	171.70	179.50	178.45	175.58	2948291	5176.60	29777	1603932	54.40
TFCILTD	EQ	24-Apr-2024	181.85	182.00	190.50	180.60	185.70	185.90	186.10	1583774	2947.35	9657	928571	58.63
TFL	EQ	24-Apr-2024	11.35	11.30	12.20	11.15	11.70	11.55	11.68	358441	41.87	1236	74063	20.66
TGBHOTELS	EQ	24-Apr-2024	15.30	15.30	16.25	15.20	15.50	15.40	15.58	83592	13.02	381	51815	61.99
TGL	ST	24-Apr-2024	159.40	167.35	167.35	161.15	167.35	167.35	167.04	1201200	2006.46	503	985200	82.02
THANGAMAYL	EQ	24-Apr-2024	1333.45	1333.50	1347.85	1321.20	1325.00	1330.90	1341.05	8053	108.00	876	6058	75.23
THEINVEST	EQ	24-Apr-2024	148.10	152.00	153.00	143.00	147.00	146.80	147.91	18432	27.26	232	14085	76.42
THEJO	EQ	24-Apr-2024	3011.50	3056.65	3085.55	2880.00	2908.50	2892.80	2946.19	14529	428.05	3141	7118	48.99
THEMISMED	EQ	24-Apr-2024	212.85	214.00	215.95	208.05	208.05	209.50	212.11	42941	91.08	1794	27703	64.51
THERMAX	EQ	24-Apr-2024	4544.95	4594.90	4636.75	4392.10	4456.80	4436.40	4483.15	194342	8712.64	41428	89259	45.93
THOMASCOOK	EQ	24-Apr-2024	208.30	210.50	218.20	210.50	215.60	215.20	214.57	1672205	3588.00	21138	1041184	62.26
THOMASCOTT	BE	24-Apr-2024	286.40	286.40	293.50	272.15	279.00	277.25	281.68	13525	38.10	238	-	-
THYROCARE	EQ	24-Apr-2024	644.35	647.50	682.10	645.25	656.20	659.95	664.02	106905	709.87	12572	48249	45.13
TI	EQ	24-Apr-2024	231.55	234.35	243.60	231.40	236.05	235.75	237.81	1512161	3596.00	33956	421885	27.90
TIDEWATER	EQ	24-Apr-2024	1586.10	1595.60	1718.15	1595.00	1682.00	1674.30	1679.23	185216	3110.21	20457	65625	35.43
TIIL	EQ	24-Apr-2024	2289.90	2312.80	2380.00	2264.05	2280.00	2297.05	2325.17	20753	482.54	3457	7780	37.49
TIINDIA	EQ	24-Apr-2024	3581.70	3584.95	3628.00	3576.85	3605.00	3607.40	3607.36	90029	3247.67	14097	36644	40.70
TIJARIA	BE	24-Apr-2024	16.95	17.75	17.75	17.75	17.75	17.75	17.75	44498	7.90	46	-	-
TIL	BZ	24-Apr-2024	219.65	224.00	224.00	224.00	224.00	224.00	224.00	406	0.91	4	-	-
TIMESGTY	BE	24-Apr-2024	91.35	89.55	91.35	89.55	90.00	90.00	89.78	1236	1.11	16	-	-
TIMETECHNO	EQ	24-Apr-2024	266.50	268.00	283.00	267.90	279.90	280.05	275.07	1813203	4987.59	22953	509075	28.08
TIMKEN	EQ	24-Apr-2024	3121.35	3143.80	3178.70	3083.95	3168.20	3170.25	3155.94	46883	1479.60	7845	24061	51.32
TIPSFILMS	EQ	24-Apr-2024	697.85	708.95	708.95	670.20	698.00	696.00	697.95	1614	11.26	182	1346	83.40
TIPSINDLTD	EQ	24-Apr-2024	460.60	458.00	465.90	458.00	460.50	462.45	461.49	81164	374.57	6774	45641	56.23
TIRUMALCHM	EQ	24-Apr-2024	277.85	280.00	283.00	276.30	276.30	277.50	279.32	525236	1467.09	13282	212462	40.45
TIRUPATIFL	EQ	24-Apr-2024	19.10	19.50	19.50	18.10	18.40	18.55	18.95	403220	76.42	1715	281272	69.76
TITAGARH	EQ	24-Apr-2024	993.35	998.90	1023.80	995.55	1006.50	1006.45	1007.81	1007224	10150.88	47677	504105	50.05
TITAN	EQ	24-Apr-2024	3633.00	3642.00	3644.85	3580.05	3608.00	3609.75	3610.13	652811	23567.30	66541	324108	49.65
TMB	EQ	24-Apr-2024	494.20	499.70	499.70	492.30	494.00	493.75	495.82	107763	534.31	5236	39712	36.85
TNIDETF	EQ	24-Apr-2024	78.65	78.50	79.50	78.20	79.44	78.44	78.55	32344	25.41	707	30857	95.40
TNPETRO	EQ	24-Apr-2024	86.15	86.25	90.65	86.25	88.90	88.65	89.22	872322	778.28	6259	317765	36.43
TNPL	EQ	24-Apr-2024	264.85	265.00	275.00	265.00	271.00	270.10	271.74	275886	749.70	10465	103594	37.55
TNTELE	BE	24-Apr-2024	10.10	10.15	10.20	9.95	10.15	10.15	10.07	6364	0.64	51	-	-
TOKYOPLAST	EQ	24-Apr-2024	107.75	108.30	109.70	106.45	108.75	107.75	108.17	12086	13.07	185	7292	60.33
TORNTPHARM	EQ	24-Apr-2024	2637.40	2639.90	2699.00	2639.90	2682.25	2686.45	2674.33	254562	6807.84	29085	125316	49.23
TORNTPOWER	EQ	24-Apr-2024	1504.55	1516.50	1534.40	1496.00	1514.75	1515.10	1514.21	371208	5620.86	40150	173126	46.64
TOTAL	EQ	24-Apr-2024	102.35	102.90	104.40	101.05	101.80	101.35	102.33	10087	10.32	257	5846	57.96
TOUCHWOOD	EQ	24-Apr-2024	152.00	156.35	156.35	150.00	153.90	153.10	152.12	6478	9.85	847	395	6.10
TPHQ	BE	24-Apr-2024	1.30	1.30	1.30	1.25	1.25	1.25	1.25	1896390	23.80	831	-	-
TPLPLASTEH	EQ	24-Apr-2024	94.80	95.85	99.95	95.00	97.50	98.20	98.07	1407088	1379.91	6152	227498	16.17
TRACXN	EQ	24-Apr-2024	95.95	96.70	98.25	95.20	95.85	95.70	96.50	507090	489.35	4331	230165	45.39
TRANSTEEL	SM	24-Apr-2024	71.35	72.00	72.25	69.50	70.35	70.20	70.56	90000	63.51	41	72000	80.00
TRANSWIND	SM	24-Apr-2024	25.40	24.20	24.20	24.20	24.20	24.20	24.20	4000	0.97	1	4000	100.00
TREEHOUSE	BE	24-Apr-2024	22.85	22.85	23.40	21.70	22.95	22.95	22.59	36706	8.29	142	-	-
TREJHARA	BE	24-Apr-2024	183.00	183.00	186.60	183.00	183.20	183.20	185.81	82304	152.93	47	-	-
TREL	EQ	24-Apr-2024	48.15	48.50	50.50	48.35	49.70	49.70	49.63	733487	364.06	3562	390574	53.25
TRENT	EQ	24-Apr-2024	4158.30	4158.30	4245.00	4158.30	4230.00	4221.75	4214.49	641190	27022.87	55694	294342	45.91
TRF	BE	24-Apr-2024	534.50	561.20	561.20	561.20	561.20	561.20	561.20	22003	123.48	298	-	-
TRIDENT	EQ	24-Apr-2024	39.95	40.15	40.55	39.80	39.95	39.90	40.07	8606250	3448.38	23666	3089729	35.90
TRIDHYA	SM	24-Apr-2024	29.30	29.50	29.50	29.50	29.50	29.50	29.50	3000	0.89	1	3000	100.00
TRIGYN	EQ	24-Apr-2024	120.00	122.10	125.35	118.10	118.80	119.25	121.57	142498	173.24	2274	59895	42.03
TRIL	BE	24-Apr-2024	732.50	769.10	769.10	695.90	695.90	695.90	725.82	491700	3568.84	11140	-	-
TRITURBINE	EQ	24-Apr-2024	531.30	535.00	542.90	530.20	539.00	537.95	538.35	436069	2347.59	28877	221338	50.76
TRIVENI	EQ	24-Apr-2024	355.00	356.20	360.35	352.50	355.50	356.25	356.23	718077	2558.00	21672	302597	42.14
TRU	EQ	24-Apr-2024	61.10	61.45	63.60	61.00	63.00	63.10	62.11	1249014	775.80	2989	584559	46.80
TRUST	SM	24-Apr-2024	235.40	234.80	258.90	215.00	258.90	257.70	239.16	634800	1518.17	504	361200	56.90
TTKHLTCARE	EQ	24-Apr-2024	1512.70	1515.00	1626.00	1515.00	1601.10	1605.40	1571.78	14417	226.60	1720	10507	72.88
TTKPRESTIG	EQ	24-Apr-2024	699.80	700.00	712.00	697.90	707.00	705.55	705.62	33479	236.24	4886	17006	50.80
TTL	EQ	24-Apr-2024	108.90	110.00	116.00	108.45	113.25	114.05	113.94	107035	121.96	1480	54683	51.09
TTML	EQ	24-Apr-2024	84.90	85.55	87.10	83.90	85.50	85.30	85.35	8651946	7384.69	32974	2136732	24.70
TV18BRDCST	EQ	24-Apr-2024	45.90	46.35	48.15	46.10	47.10	47.10	47.24	8049719	3802.67	11927	4988431	61.97
TVSELECT	EQ	24-Apr-2024	299.05	301.40	305.70	299.50	301.90	301.50	302.24	54107	163.53	3808	21209	39.20
TVSHLTD	EQ	24-Apr-2024	8297.45	8363.00	8467.00	8291.00	8331.75	8349.70	8398.36	5631	472.91	1985	3233	57.41
TVSMOTOR	EQ	24-Apr-2024	1953.10	1959.00	1971.10	1940.95	1964.55	1964.30	1957.25	1129487	22106.89	49650	718297	63.59
TVSSCS	EQ	24-Apr-2024	176.65	177.70	180.40	176.75	179.30	179.60	178.98	2262758	4049.81	21036	1128315	49.86
TVSSRICHAK	EQ	24-Apr-2024	4115.30	4130.20	4154.55	4105.30	4110.35	4132.05	4126.91	2633	108.66	973	1295	49.18
TVTODAY	EQ	24-Apr-2024	228.05	229.00	239.35	228.05	235.00	235.50	233.96	185687	434.43	7508	99953	53.83
TVVISION	BE	24-Apr-2024	4.95	4.95	4.95	4.90	4.90	4.90	4.93	9222	0.45	21	-	-
UBL	EQ	24-Apr-2024	1860.20	1872.45	2046.20	1855.10	2046.20	2030.95	1968.81	2492686	49076.36	83028	993642	39.86
UCAL	EQ	24-Apr-2024	164.55	166.70	187.00	164.70	181.30	182.10	181.40	828707	1503.30	15128	252973	30.53
UCL	SM	24-Apr-2024	57.95	57.95	57.95	57.95	57.95	57.95	57.95	2000	1.16	1	2000	100.00
UCOBANK	EQ	24-Apr-2024	54.90	55.25	55.70	54.10	54.60	54.45	54.91	7614323	4181.13	16135	2756637	36.20
UDAICEMENT	EQ	24-Apr-2024	38.55	38.95	39.70	38.60	38.75	38.90	39.20	625698	245.27	2707	407425	65.12
UDS	EQ	24-Apr-2024	308.95	311.00	316.00	307.00	309.95	310.25	310.28	478813	1485.66	8791	309484	64.64
UEL	BE	24-Apr-2024	32.85	34.45	34.45	34.45	34.45	34.45	34.45	314	0.11	63	-	-
UFLEX	EQ	24-Apr-2024	441.80	444.30	472.70	442.10	462.00	461.35	462.12	236920	1094.85	18578	89659	37.84
UFO	EQ	24-Apr-2024	142.85	144.25	145.00	141.75	142.90	142.80	142.75	132455	189.08	2570	65709	49.61
UGARSUGAR	EQ	24-Apr-2024	79.60	80.05	81.45	78.60	78.85	79.05	79.94	438181	350.27	3476	220717	50.37
UGROCAP	EQ	24-Apr-2024	251.40	252.85	257.75	249.10	256.00	256.85	253.55	333317	845.12	11659	204387	61.32
UGROCAP	N4	24-Apr-2024	995.99	994.99	994.99	994.99	994.99	994.99	994.99	2	0.02	2	2	100.00
UGROCAP	NA	24-Apr-2024	1015.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	2	100	100.00
UGROCAP	NB	24-Apr-2024	998.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
UJJIVAN	EQ	24-Apr-2024	564.35	570.65	574.95	559.00	559.00	561.20	563.97	999330	5635.94	24342	647307	64.77
UJJIVANSFB	EQ	24-Apr-2024	53.30	53.45	54.60	53.40	54.00	53.85	53.99	6530768	3525.69	18062	2850548	43.65
ULTRACEMCO	EQ	24-Apr-2024	9533.55	9578.00	9686.80	9542.80	9675.00	9658.85	9638.36	317929	30643.13	44730	196244	61.73
UMA	SM	24-Apr-2024	27.00	27.00	27.50	27.00	27.50	27.50	27.33	12000	3.28	3	12000	100.00
UMAEXPORTS	BE	24-Apr-2024	114.05	118.00	118.70	108.35	111.00	109.20	112.57	111547	125.56	891	-	-
UMANGDAIRY	EQ	24-Apr-2024	100.95	107.00	107.00	98.25	99.00	99.50	102.18	859741	878.51	7429	388711	45.21
UMESLTD	EQ	24-Apr-2024	5.50	5.65	5.75	5.35	5.60	5.50	5.63	90481	5.10	254	77904	86.10
UNICHEMLAB	EQ	24-Apr-2024	576.00	579.00	599.95	577.95	593.95	591.40	591.63	50381	298.07	7691	16069	31.89
UNIDT	EQ	24-Apr-2024	264.85	266.20	285.90	263.60	284.00	282.90	279.07	105262	293.75	4681	64836	61.59
UNIENTER	EQ	24-Apr-2024	146.05	146.00	154.70	146.00	153.00	153.15	151.16	21938	33.16	924	13981	63.73
UNIHEALTH	SM	24-Apr-2024	134.35	134.50	134.50	132.00	132.00	132.00	133.25	2000	2.67	2	2000	100.00
UNIINFO	BE	24-Apr-2024	35.10	35.00	35.10	35.00	35.10	35.10	35.07	1756	0.62	22	-	-
UNIONBANK	EQ	24-Apr-2024	146.90	148.30	148.95	146.50	147.25	147.10	147.37	8377083	12344.90	41207	4318534	51.55
UNIPARTS	EQ	24-Apr-2024	557.45	558.15	564.70	555.10	559.95	558.10	559.52	44320	247.98	4682	23466	52.95
UNITECH	BZ	24-Apr-2024	11.20	11.30	11.35	10.80	10.85	10.90	11.01	4361866	480.27	4731	-	-
UNITEDPOLY	EQ	24-Apr-2024	95.20	95.25	97.00	95.25	95.50	95.95	96.03	4834	4.64	158	2079	43.01
UNITEDTEA	EQ	24-Apr-2024	344.05	338.00	346.00	338.00	341.00	341.15	343.01	2825	9.69	146	2228	78.87
UNIVASTU	EQ	24-Apr-2024	163.75	162.70	167.95	161.35	162.60	161.80	163.51	16665	27.25	394	11702	70.22
UNIVCABLES	EQ	24-Apr-2024	569.20	571.00	592.50	567.55	588.00	589.75	584.88	96388	563.76	6508	33351	34.60
UNIVPHOTO	EQ	24-Apr-2024	380.95	381.00	382.45	370.00	378.00	373.90	377.00	541	2.04	93	384	70.98
UNOMINDA	EQ	24-Apr-2024	726.75	727.00	737.00	717.05	724.00	721.30	726.07	225819	1639.60	13274	115623	51.20
UPL	EQ	24-Apr-2024	495.50	495.85	503.90	495.60	499.00	498.45	500.21	1683615	8421.62	28867	527839	31.35
URAVI	EQ	24-Apr-2024	397.90	400.00	408.00	393.10	400.25	402.25	398.49	38086	151.77	1395	31457	82.59
URJA	BE	24-Apr-2024	22.25	22.00	22.60	22.00	22.25	22.15	22.21	1452528	322.57	8513	-	-
USASEEDS	SM	24-Apr-2024	300.00	270.00	291.00	270.00	291.00	291.00	280.19	1800	5.04	6	900	50.00
USHAMART	EQ	24-Apr-2024	360.90	363.65	367.40	359.00	359.00	361.40	363.95	527594	1920.20	17276	258147	48.93
USK	BE	24-Apr-2024	51.95	51.95	51.95	51.30	51.30	51.30	51.81	32377	16.78	195	-	-
UTIAMC	EQ	24-Apr-2024	939.25	948.95	964.80	933.15	945.50	948.40	951.29	299066	2844.98	20663	94094	31.46
UTIBANKETF	EQ	24-Apr-2024	48.69	49.04	49.07	48.23	49.03	48.98	49.03	262091	128.51	381	255988	97.67
UTINEXT50	EQ	24-Apr-2024	66.67	67.37	67.37	66.03	66.87	66.88	67.23	71416	48.01	272	66273	92.80
UTINIFTETF	EQ	24-Apr-2024	241.23	241.59	242.39	241.01	241.67	241.60	242.03	106578	257.95	2332	106164	99.61
UTISENSETF	EQ	24-Apr-2024	795.04	795.05	799.11	790.00	798.36	795.41	795.34	418	3.32	45	350	83.73
UTISXN50	EQ	24-Apr-2024	77.19	77.19	77.80	77.19	77.44	77.47	77.48	626	0.48	35	380	60.70
UTKARSHBNK	EQ	24-Apr-2024	57.85	58.20	61.40	58.20	59.25	59.25	60.17	16266757	9787.75	31895	6600149	40.57
UTTAMSUGAR	EQ	24-Apr-2024	332.20	334.90	339.80	331.00	339.20	336.90	335.48	117300	393.52	5807	43062	36.71
UWCSL	SM	24-Apr-2024	92.00	93.50	93.50	93.50	93.50	93.50	93.50	2000	1.87	1	2000	100.00
V2RETAIL	BE	24-Apr-2024	528.90	540.50	540.50	520.35	533.10	538.45	531.07	34030	180.72	467	-	-
VADILALIND	EQ	24-Apr-2024	4169.55	4184.05	4313.00	4184.05	4240.00	4271.10	4261.38	12830	546.73	3471	5716	44.55
VAIBHAVGBL	EQ	24-Apr-2024	379.00	379.00	413.50	378.40	406.10	407.20	398.58	1675172	6676.86	43199	615406	36.74
VAISHALI	EQ	24-Apr-2024	162.00	162.85	164.70	160.35	162.00	161.85	162.78	74576	121.39	554	44017	59.02
VAKRANGEE	EQ	24-Apr-2024	25.25	25.30	26.15	25.10	25.30	25.25	25.60	18085842	4630.34	15721	4985380	27.57
VALIANTLAB	EQ	24-Apr-2024	159.85	161.95	161.95	157.10	157.30	157.50	158.91	41740	66.33	1586	23380	56.01
VALIANTORG	EQ	24-Apr-2024	421.90	421.90	434.15	421.90	425.00	425.50	428.46	54072	231.68	5329	29966	55.42
VARDHACRLC	EQ	24-Apr-2024	58.05	58.05	58.65	56.70	57.80	57.55	57.87	55886	32.34	706	33519	59.98
VARDMNPOLY	BE	24-Apr-2024	81.40	82.50	85.45	82.00	85.45	84.40	84.20	47860	40.30	274	-	-
VARROC	EQ	24-Apr-2024	511.80	513.80	531.80	512.50	521.00	522.40	525.22	251394	1320.37	17510	100117	39.82
VASA	SM	24-Apr-2024	5.40	5.65	5.65	5.60	5.65	5.65	5.63	12000	0.68	3	12000	100.00
VASCONEQ	EQ	24-Apr-2024	75.00	75.00	77.00	73.35	74.00	73.90	75.42	2605947	1965.29	11683	1079622	41.43
VASWANI	BE	24-Apr-2024	37.40	38.10	38.10	38.10	38.10	38.10	38.10	22353	8.52	59	-	-
VBL	EQ	24-Apr-2024	1430.95	1434.95	1446.00	1432.20	1445.30	1445.10	1441.89	846681	12208.20	41373	594248	70.19
VEDL	EQ	24-Apr-2024	377.05	376.00	386.60	376.00	383.50	383.45	383.53	11074253	42473.45	98440	4388313	39.63
VEEKAYEM	SM	24-Apr-2024	270.00	275.00	275.00	256.60	273.00	273.00	268.20	6000	16.09	3	4000	66.67
VENKEYS	EQ	24-Apr-2024	1756.80	1775.00	1799.90	1758.65	1786.60	1789.30	1787.95	31905	570.45	3758	11858	37.17
VENUSPIPES	EQ	24-Apr-2024	2122.70	2125.00	2157.55	2095.00	2105.60	2105.60	2128.25	109397	2328.24	12767	48657	44.48
VENUSREM	EQ	24-Apr-2024	331.50	333.00	340.00	326.25	326.70	329.70	332.42	44381	147.53	1789	25387	57.20
VERANDA	EQ	24-Apr-2024	183.35	184.30	188.20	181.05	181.10	181.90	184.04	117461	216.18	4255	64583	54.98
VERTEXPLUS	SM	24-Apr-2024	135.00	141.75	141.75	141.75	141.75	141.75	141.75	1800	2.55	3	1800	100.00
VERTOZ	BE	24-Apr-2024	857.75	869.85	884.00	850.00	869.00	881.55	877.15	115075	1009.38	1958	-	-
VESUVIUS	EQ	24-Apr-2024	3898.20	3950.25	3988.95	3923.20	3979.00	3973.75	3956.24	29126	1152.29	6261	15772	54.15
VETO	EQ	24-Apr-2024	138.20	139.30	144.00	136.00	136.50	137.10	140.66	316255	444.85	2586	99006	31.31
VGUARD	EQ	24-Apr-2024	340.80	343.90	346.05	340.30	342.80	342.95	342.68	338600	1160.32	11971	144734	42.74
VHL	EQ	24-Apr-2024	3052.60	3098.15	3119.95	3034.20	3060.00	3041.55	3072.28	1567	48.14	464	898	57.31
VIDHIING	EQ	24-Apr-2024	466.25	467.15	477.10	466.00	474.70	471.45	472.00	88859	419.41	6007	54563	61.40
VIJAYA	EQ	24-Apr-2024	660.70	661.00	675.00	660.30	669.00	672.05	671.13	52216	350.44	6617	27998	53.62
VIJIFIN	BE	24-Apr-2024	3.70	3.85	3.85	3.75	3.85	3.85	3.85	383238	14.74	359	-	-
VIKASECO	EQ	24-Apr-2024	4.00	4.05	4.15	4.00	4.05	4.05	4.08	8203426	334.42	4978	4481337	54.63
VIKASLIFE	EQ	24-Apr-2024	5.35	5.50	5.60	5.45	5.60	5.60	5.59	31452642	1757.23	14431	18956146	60.27
VIMTALABS	EQ	24-Apr-2024	478.10	479.00	520.00	479.00	515.00	509.20	502.68	110780	556.87	5225	46356	41.85
VINATIORGA	EQ	24-Apr-2024	1658.50	1658.50	1658.90	1627.10	1627.10	1636.60	1640.82	48351	793.35	7395	25999	53.77
VINDHYATEL	EQ	24-Apr-2024	2672.85	2700.00	2707.90	2636.85	2641.65	2645.35	2662.40	15714	418.37	3040	9356	59.54
VINEETLAB	BE	24-Apr-2024	52.55	53.60	53.60	53.60	53.60	53.60	53.60	695	0.37	10	-	-
VINNY	EQ	24-Apr-2024	4.20	4.25	4.30	4.20	4.30	4.25	4.27	617734	26.39	1098	480249	77.74
VINSYS	SM	24-Apr-2024	351.45	359.00	362.95	342.00	350.00	351.10	352.23	29000	102.15	55	22000	75.86
VINYLINDIA	EQ	24-Apr-2024	384.05	383.00	392.55	383.00	385.40	384.95	387.68	31278	121.26	2069	15623	49.95
VIPCLOTHNG	EQ	24-Apr-2024	38.55	38.95	40.25	38.65	39.10	39.40	39.42	354383	139.70	1533	225440	63.61
VIPIND	EQ	24-Apr-2024	539.70	539.95	561.10	538.00	551.00	552.10	554.07	1154342	6395.84	34207	469130	40.64
VIPULLTD	BE	24-Apr-2024	31.75	31.20	32.35	31.20	32.35	32.35	31.60	48652	15.37	63	-	-
VIRINCHI	EQ	24-Apr-2024	36.40	36.80	41.50	36.75	39.80	40.05	39.78	6281425	2498.58	12255	2043299	32.53
VISAKAIND	EQ	24-Apr-2024	107.45	107.50	112.00	107.50	110.50	110.10	109.89	286957	315.34	2268	171353	59.71
VISHNU	EQ	24-Apr-2024	305.50	305.20	309.80	303.70	306.90	307.60	308.12	46615	143.63	2891	28591	61.33
VISHNUINFR	SM	24-Apr-2024	255.80	259.95	260.00	253.60	260.00	259.95	258.15	14000	36.14	7	14000	100.00
VISHWARAJ	EQ	24-Apr-2024	16.20	16.35	16.45	16.20	16.20	16.20	16.31	680668	110.98	1494	291084	42.76
VISHWAS	SM	24-Apr-2024	93.75	94.40	96.70	90.05	91.50	91.00	93.24	75200	70.11	47	52800	70.21
VITAL	SM	24-Apr-2024	75.15	75.35	76.00	75.00	75.00	75.40	75.43	32400	24.44	18	30000	92.59
VIVIANA	SM	24-Apr-2024	374.00	380.10	392.70	380.10	392.70	392.70	390.67	9000	35.16	9	9000	100.00
VIVIDHA	BE	24-Apr-2024	1.05	1.05	1.05	1.05	1.05	1.05	1.05	393165	4.13	153	-	-
VIVO	SM	24-Apr-2024	82.65	78.65	78.70	78.65	78.70	78.70	78.68	3200	2.52	2	1600	50.00
VLEGOV	BE	24-Apr-2024	67.05	67.00	68.10	66.50	67.45	67.25	67.41	164305	110.76	435	-	-
VLSFINANCE	EQ	24-Apr-2024	256.55	256.55	268.95	256.35	262.95	262.10	263.80	70370	185.64	4411	28580	40.61
VMARCIND	SM	24-Apr-2024	109.50	114.80	114.95	114.80	114.95	114.95	114.94	18000	20.69	12	18000	100.00
VMART	EQ	24-Apr-2024	2070.15	2056.00	2119.75	2056.00	2084.10	2087.45	2096.43	17211	360.82	3643	9338	54.26
VOLTAMP	EQ	24-Apr-2024	10201.00	10309.60	10330.00	9925.00	10051.00	10003.50	10104.81	14595	1474.80	4044	7339	50.28
VOLTAS	EQ	24-Apr-2024	1395.65	1405.50	1423.45	1399.20	1417.60	1414.15	1414.30	2738926	38736.60	106252	1362611	49.75
VPRPL	EQ	24-Apr-2024	163.90	164.25	167.00	162.30	163.85	163.10	165.14	432176	713.69	7028	249394	57.71
VR	SM	24-Apr-2024	140.70	137.75	139.00	130.00	131.05	131.55	134.83	30400	40.99	19	24000	78.95
VRLLOG	EQ	24-Apr-2024	555.15	555.15	568.95	555.15	559.00	559.55	562.69	95679	538.37	5858	40634	42.47
VSSL	EQ	24-Apr-2024	260.40	260.40	271.65	256.55	268.00	267.35	266.03	346532	921.88	13840	151257	43.65
VSTIND	EQ	24-Apr-2024	3960.90	4005.05	4097.45	3955.05	4010.05	3999.55	4008.87	30904	1238.90	6198	13899	44.97
VSTL	EQ	24-Apr-2024	294.20	298.60	304.00	294.95	299.00	297.50	298.98	117038	349.92	7781	53010	45.29
VSTTILLERS	EQ	24-Apr-2024	3292.60	3306.40	3320.45	3257.60	3274.00	3269.75	3281.69	3686	120.96	1025	2547	69.10
VTL	EQ	24-Apr-2024	459.65	465.00	468.40	455.30	460.50	459.00	461.90	80202	370.45	7572	37699	47.01
WABAG	EQ	24-Apr-2024	979.60	980.00	1012.55	942.00	948.90	947.55	972.09	749792	7288.65	24409	301808	40.25
WALCHANNAG	BE	24-Apr-2024	241.90	248.00	252.70	232.00	243.00	241.45	245.15	258378	633.41	1643	-	-
WANBURY	EQ	24-Apr-2024	157.95	159.80	163.10	159.15	162.00	161.70	161.48	76871	124.13	1101	58913	76.64
WEALTH	EQ	24-Apr-2024	749.75	749.25	753.70	735.00	741.75	737.30	744.20	1503	11.19	219	1020	67.86
WEBELSOLAR	BE	24-Apr-2024	703.25	736.00	738.40	668.10	735.00	737.90	716.23	888991	6367.24	19436	-	-
WEIZMANIND	EQ	24-Apr-2024	118.95	119.60	142.70	119.55	142.70	142.25	139.68	1122259	1567.57	10340	233434	20.80
WEL	BE	24-Apr-2024	1084.75	1119.90	1138.95	1100.00	1138.95	1135.60	1127.40	21941	247.36	873	-	-
WELCORP	EQ	24-Apr-2024	561.25	575.00	586.55	567.65	572.55	574.70	575.86	1236507	7120.49	37544	526627	42.59
WELENT	EQ	24-Apr-2024	349.25	350.00	356.00	348.30	349.00	350.35	351.76	346332	1218.25	12919	248926	71.87
WELINV	EQ	24-Apr-2024	786.35	786.05	815.05	761.40	773.05	777.65	789.27	833	6.57	126	618	74.19
WELSPUNLIV	EQ	24-Apr-2024	161.10	162.55	163.40	158.50	159.40	159.40	160.66	2672689	4293.96	27226	1126411	42.15
WENDT	EQ	24-Apr-2024	12681.80	12750.00	12850.00	12500.00	12650.00	12714.70	12686.03	834	105.80	459	480	57.55
WESTLIFE	EQ	24-Apr-2024	815.55	816.20	828.00	815.05	817.00	819.45	820.69	20398	167.40	3441	10200	50.00
WEWIN	BE	24-Apr-2024	87.20	87.20	89.90	87.20	87.50	87.50	88.03	13414	11.81	151	-	-
WHEELS	EQ	24-Apr-2024	587.85	587.20	603.00	587.20	598.00	595.85	597.07	51372	306.72	3173	27634	53.79
WHIRLPOOL	EQ	24-Apr-2024	1568.50	1568.50	1592.30	1545.65	1550.00	1553.35	1560.58	173048	2700.56	13584	77768	44.94
WILLAMAGOR	EQ	24-Apr-2024	37.15	37.15	37.95	36.20	36.25	36.50	36.95	7733	2.86	198	5200	67.24
WINDLAS	EQ	24-Apr-2024	551.20	554.00	561.90	549.65	560.25	560.25	555.88	35315	196.31	3113	18259	51.70
WINDMACHIN	EQ	24-Apr-2024	89.05	89.70	92.80	89.70	91.10	91.20	91.50	153479	140.43	1722	78003	50.82
WINSOME	BE	24-Apr-2024	3.70	3.75	3.75	3.70	3.70	3.70	3.74	45349	1.70	110	-	-
WIPL	EQ	24-Apr-2024	154.15	158.00	158.00	154.95	157.75	157.75	155.63	2334	3.63	23	2331	99.87
WIPRO	EQ	24-Apr-2024	462.10	463.90	464.65	458.60	460.95	459.90	461.58	2957584	13651.55	58214	1357055	45.88
WOCKPHARMA	BE	24-Apr-2024	568.85	573.95	578.00	562.00	570.00	568.20	570.06	118797	677.21	1843	-	-
WOMANCART	SM	24-Apr-2024	126.50	121.00	126.70	120.20	121.00	121.00	121.73	14400	17.53	9	12800	88.89
WONDERLA	EQ	24-Apr-2024	1004.20	1011.70	1023.00	995.05	1002.00	1003.90	1006.95	64361	648.08	7156	32846	51.03
WORTH	EQ	24-Apr-2024	112.90	112.90	114.85	111.55	114.80	113.25	113.15	8304	9.40	143	5620	67.68
WSI	EQ	24-Apr-2024	155.50	156.65	156.65	151.70	153.90	154.25	153.89	176132	271.05	7007	103741	58.90
WSTCSTPAPR	EQ	24-Apr-2024	615.60	619.75	634.00	614.35	625.35	625.10	625.42	207440	1297.37	14183	103717	50.00
WTICAB	SM	24-Apr-2024	198.45	200.00	204.00	199.00	202.75	202.35	201.95	63000	127.23	62	43000	68.25
XCHANGING	EQ	24-Apr-2024	121.80	123.00	126.30	122.50	124.35	123.90	124.30	258368	321.15	4315	143037	55.36
XELPMOC	BE	24-Apr-2024	141.55	147.50	148.60	145.50	148.60	148.60	148.30	40937	60.71	397	-	-
XPROINDIA	EQ	24-Apr-2024	1095.40	1097.45	1107.50	1070.30	1090.00	1096.65	1091.48	45164	492.96	3345	29561	65.45
YAARI	BE	24-Apr-2024	11.90	12.10	12.10	11.80	11.80	11.80	11.96	116147	13.89	176	-	-
YASHO	EQ	24-Apr-2024	1876.40	1877.50	1943.50	1877.00	1881.00	1891.80	1901.79	9321	177.27	1823	3370	36.15
YASHOPTICS	SM	24-Apr-2024	108.00	118.50	118.50	96.60	105.50	104.80	105.93	1072000	1135.52	571	627200	58.51
YATHARTH	EQ	24-Apr-2024	447.85	452.35	454.95	441.85	445.60	444.65	447.25	87481	391.26	6113	50451	57.67
YATRA	EQ	24-Apr-2024	144.60	145.25	151.40	145.20	148.00	148.55	148.45	122057	181.19	4198	58890	48.25
YCCL	SM	24-Apr-2024	28.25	28.70	29.50	28.40	29.35	29.35	29.01	18000	5.22	6	15000	83.33
YESBANK	EQ	24-Apr-2024	25.65	25.90	25.95	25.40	25.55	25.45	25.58	173176081	44297.13	124136	42836708	24.74
YUDIZ	SM	24-Apr-2024	84.00	80.20	87.90	80.20	83.15	83.15	84.36	32000	26.99	40	21600	67.50
YUKEN	EQ	24-Apr-2024	1037.40	1045.80	1224.40	1020.95	1200.00	1180.65	1105.23	446557	4935.49	11531	283968	63.59
ZAGGLE	EQ	24-Apr-2024	282.95	283.50	303.00	282.90	296.50	296.50	295.41	4211543	12441.35	53698	1472792	34.97
ZEAL	SM	24-Apr-2024	230.00	221.30	228.95	220.15	220.15	222.50	223.26	9000	20.09	15	6600	73.33
ZEEL	EQ	24-Apr-2024	143.55	144.50	144.75	139.50	140.20	140.10	140.80	19718041	27762.50	66301	15353528	77.87
ZEELEARN	BE	24-Apr-2024	6.35	6.30	6.30	6.25	6.30	6.30	6.27	127978	8.03	110	-	-
ZEEMEDIA	EQ	24-Apr-2024	11.10	11.10	11.25	11.00	11.10	11.05	11.12	2675000	297.46	2864	853088	31.89
ZENITHDRUG	SM	24-Apr-2024	62.75	63.00	65.25	63.00	63.75	64.50	64.18	46400	29.78	29	38400	82.76
ZENITHEXPO	EQ	24-Apr-2024	183.20	177.95	183.75	176.40	181.20	181.25	180.84	658	1.19	180	422	64.13
ZENITHSTL	EQ	24-Apr-2024	8.15	8.15	8.40	8.10	8.20	8.25	8.28	320597	26.54	732	192119	59.93
ZENSARTECH	EQ	24-Apr-2024	571.60	574.70	584.00	573.05	582.00	581.05	578.39	330685	1912.65	15120	169759	51.34
ZENTEC	EQ	24-Apr-2024	1020.75	1025.00	1037.00	998.00	1007.95	1004.40	1012.05	180763	1829.42	9012	120740	66.79
ZFCVINDIA	EQ	24-Apr-2024	14094.60	14092.40	14241.30	13800.00	13801.05	13867.35	13972.19	4600	642.72	2343	2232	48.52
ZIMLAB	EQ	24-Apr-2024	111.15	114.65	131.40	111.20	121.00	121.95	122.87	6477866	7959.18	45258	1386222	21.40
ZODIAC	BE	24-Apr-2024	547.95	575.30	575.30	558.95	575.30	575.30	574.86	89180	512.66	1793	-	-
ZODIACLOTH	EQ	24-Apr-2024	119.10	120.50	120.90	117.15	118.45	117.70	119.11	17834	21.24	412	11419	64.03
ZOMATO	EQ	24-Apr-2024	187.45	189.00	189.10	183.15	184.45	184.40	185.29	32622315	60445.41	190477	23394301	71.71
ZOTA	EQ	24-Apr-2024	485.55	488.70	495.35	487.55	492.95	492.50	491.71	10611	52.18	770	7212	67.97
ZUARI	EQ	24-Apr-2024	193.25	193.55	201.05	193.55	197.50	197.95	197.92	325472	644.18	9644	157851	48.50
ZUARIIND	EQ	24-Apr-2024	350.70	355.00	360.65	350.70	358.45	357.10	356.26	92173	328.37	6220	43736	47.45
ZYDUSLIFE	EQ	24-Apr-2024	959.45	958.00	958.95	914.50	933.00	933.50	931.06	3433345	31966.57	101725	1556546	45.34
ZYDUSWELL	EQ	24-Apr-2024	1635.20	1636.00	1654.45	1630.00	1654.10	1651.50	1642.63	13035	214.12	1812	8252	63.31