nse-sec-bhavdata-full-2021-04-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-Apr-2021	36.30	36.30	36.90	35.90	36.30	36.10	36.35	44347	16.12	572	29741	67.06
21STCENMGM	EQ	26-Apr-2021	11.90	12.10	12.10	11.70	12.10	12.10	11.93	2698	0.32	60	2254	83.54
3IINFOTECH	EQ	26-Apr-2021	6.85	7.10	7.15	7.05	7.15	7.15	7.14	7955888	568.29	2388	5518754	69.37
3MINDIA	EQ	26-Apr-2021	26378.00	26378.00	26900.00	25914.55	25999.95	26181.15	26443.92	2223	587.85	1355	798	35.90
3PLAND	EQ	26-Apr-2021	9.70	9.90	10.20	9.50	10.00	9.95	9.88	7538	0.74	114	3578	47.47
5PAISA	EQ	26-Apr-2021	370.55	374.90	374.90	352.35	356.85	355.90	360.41	71833	258.89	2502	33357	46.44
63MOONS	EQ	26-Apr-2021	96.65	97.55	98.45	90.45	92.95	92.45	94.37	258458	243.90	4492	132133	51.12
667GS2050	GS	26-Apr-2021	102.94	103.00	105.00	103.00	105.00	105.00	104.12	178	0.19	8	178	100.00
716GS2050	GS	26-Apr-2021	112.00	112.00	112.00	111.99	112.00	112.00	112.00	123	0.14	8	123	100.00
719GS2060	GS	26-Apr-2021	111.00	113.00	114.00	113.00	113.00	113.00	113.29	140	0.16	5	140	100.00
772GS2049	GS	26-Apr-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	2	0.00	2	2	100.00
A2ZINFRA	EQ	26-Apr-2021	3.85	3.95	4.00	3.70	3.85	3.75	3.81	1739023	66.31	979	1303229	74.94
AAKASH	BE	26-Apr-2021	136.30	139.00	143.00	135.00	141.90	141.90	139.66	19732	27.56	158	-	-
AARON	EQ	26-Apr-2021	53.30	54.85	54.85	50.30	53.50	53.50	52.10	983	0.51	55	498	50.66
AARTIDRUGS	EQ	26-Apr-2021	715.00	721.75	732.00	711.15	718.00	715.60	721.59	284682	2054.23	11631	85081	29.89
AARTIIND	EQ	26-Apr-2021	1462.80	1476.80	1499.00	1465.15	1492.00	1492.05	1483.85	558789	8291.59	24525	155843	27.89
AARTISURF	EQ	26-Apr-2021	1415.60	1420.05	1464.70	1415.60	1428.00	1427.95	1440.24	17720	255.21	1822	9353	52.78
AARVEEDEN	EQ	26-Apr-2021	19.05	19.00	20.00	19.00	20.00	20.00	19.84	17980	3.57	93	16413	91.28
AARVI	EQ	26-Apr-2021	50.80	51.45	51.45	48.00	48.90	48.45	49.52	22357	11.07	320	18199	81.40
AAVAS	EQ	26-Apr-2021	2271.75	2300.00	2300.00	2210.00	2239.85	2235.90	2243.32	47151	1057.75	6980	22906	48.58
ABAN	EQ	26-Apr-2021	28.65	29.60	29.65	28.70	29.00	29.00	29.23	56317	16.46	709	37507	66.60
ABB	EQ	26-Apr-2021	1380.70	1381.95	1402.95	1360.10	1366.00	1369.10	1386.26	189659	2629.16	19887	85247	44.95
ABBOTINDIA	EQ	26-Apr-2021	15076.35	14999.95	15094.10	14950.00	15051.00	15052.85	15031.17	6842	1028.43	2071	4085	59.70
ABCAPITAL	EQ	26-Apr-2021	116.10	117.20	117.80	112.50	112.90	113.05	114.59	3284687	3763.94	19661	1763027	53.67
ABFRL	EQ	26-Apr-2021	173.50	173.95	177.30	172.10	174.00	173.60	174.57	1056454	1844.29	14331	575813	54.50
ABFRLPP1	E1	26-Apr-2021	140.50	140.50	144.95	136.15	139.90	139.50	139.82	3466	4.85	127	2968	85.63
ABMINTLTD	EQ	26-Apr-2021	51.95	49.80	49.80	49.40	49.40	49.40	49.65	1596	0.79	105	1588	99.50
ABSLBANETF	EQ	26-Apr-2021	315.50	319.00	323.52	319.00	321.00	321.26	322.58	103	0.33	23	51	49.51
ABSLNN50ET	EQ	26-Apr-2021	346.05	346.85	350.00	346.85	350.00	350.00	349.38	45	0.16	6	39	86.67
ABSLRIF6RG	MF	26-Apr-2021	8.14	8.14	8.14	8.14	8.14	8.14	8.14	2500	0.20	1	2500	100.00
ACC	EQ	26-Apr-2021	1812.90	1818.00	1851.95	1817.25	1841.05	1844.75	1838.97	833521	15328.18	34089	149490	17.93
ACCELYA	EQ	26-Apr-2021	848.35	851.00	862.00	849.45	860.00	858.35	857.56	1982	17.00	240	1651	83.30
ACCURACY	EQ	26-Apr-2021	58.25	57.00	59.35	56.50	59.00	58.85	58.78	4369	2.57	74	2974	68.07
ACE	EQ	26-Apr-2021	148.75	149.10	150.00	146.20	148.50	147.70	148.57	181497	269.66	2480	116386	64.13
ACRYSIL	EQ	26-Apr-2021	321.35	328.70	336.80	309.15	314.00	314.00	322.91	105805	341.66	3845	65135	61.56
ADANIENT	EQ	26-Apr-2021	1157.60	1160.00	1197.90	1160.00	1170.80	1173.35	1183.45	6939823	82129.23	127378	1337136	19.27
ADANIGREEN	EQ	26-Apr-2021	1052.40	1060.35	1062.95	1045.00	1051.00	1049.25	1051.47	226465	2381.21	14647	123971	54.74
ADANIPORTS	EQ	26-Apr-2021	725.35	733.00	739.65	728.90	729.20	730.75	733.25	9390549	68856.58	116457	838079	8.92
ADANIPOWER	EQ	26-Apr-2021	87.80	88.60	89.70	87.00	87.55	87.75	88.37	7052722	6232.47	34175	2844543	40.33
ADANITRANS	EQ	26-Apr-2021	1065.45	1070.00	1078.95	1042.20	1056.00	1055.20	1061.99	520738	5530.21	17217	253328	48.65
ADFFOODS	EQ	26-Apr-2021	879.50	880.00	912.25	875.00	903.95	905.65	899.26	26437	237.74	1723	12513	47.33
ADHUNIKIND	EQ	26-Apr-2021	22.00	21.90	22.50	21.50	22.00	21.80	22.06	22950	5.06	234	12849	55.99
ADL	BE	26-Apr-2021	30.05	29.25	30.90	28.55	29.00	29.00	29.45	3479	1.02	19	-	-
ADORWELD	EQ	26-Apr-2021	362.45	374.00	374.00	357.65	362.60	361.75	365.69	16461	60.20	1256	9929	60.32
ADROITINFO	BE	26-Apr-2021	8.15	8.00	8.00	7.75	7.75	7.75	7.76	20288	1.58	27	-	-
ADSL	EQ	26-Apr-2021	47.90	47.95	49.50	46.50	46.85	47.40	47.75	123882	59.15	1108	65587	52.94
ADVANIHOTR	EQ	26-Apr-2021	50.80	52.80	52.80	49.10	52.50	52.15	51.43	8279	4.26	188	5729	69.20
ADVENZYMES	EQ	26-Apr-2021	385.20	385.40	391.55	377.15	380.90	380.35	382.41	242697	928.10	5809	120423	49.62
AEGISCHEM	EQ	26-Apr-2021	291.25	292.70	294.00	284.00	285.70	286.00	289.23	145883	421.93	6836	66282	45.44
AFFLE	EQ	26-Apr-2021	5377.80	5380.00	5731.95	5380.00	5645.00	5630.05	5634.72	154112	8683.77	27774	37046	24.04
AGARIND	BE	26-Apr-2021	151.05	151.05	152.00	144.15	149.00	149.70	149.91	7780	11.66	83	-	-
AGCNET	EQ	26-Apr-2021	1671.35	1672.00	1747.05	1672.00	1699.00	1697.40	1708.24	19182	327.67	667	15829	82.52
AGRITECH	EQ	26-Apr-2021	34.55	34.65	36.00	33.90	34.05	34.15	34.26	15712	5.38	238	11332	72.12
AGROPHOS	EQ	26-Apr-2021	11.45	11.90	11.90	11.25	11.50	11.50	11.60	94198	10.93	558	13056	13.86
AHLADA	EQ	26-Apr-2021	99.95	90.05	104.75	90.05	103.50	100.85	99.68	11468	11.43	258	5560	48.48
AHLEAST	EQ	26-Apr-2021	146.85	147.60	151.60	147.10	147.10	147.75	148.73	783	1.16	50	483	61.69
AHLUCONT	EQ	26-Apr-2021	285.85	283.60	293.25	283.60	289.55	289.20	289.40	6306	18.25	602	2252	35.71
AHLWEST	EQ	26-Apr-2021	200.70	205.00	214.00	198.00	211.00	205.95	205.47	5807	11.93	964	2415	41.59
AIAENG	EQ	26-Apr-2021	1872.45	1877.95	1929.90	1863.85	1924.70	1900.40	1887.38	15535	293.20	2317	9014	58.02
AIRAN	EQ	26-Apr-2021	15.70	15.90	16.75	15.70	16.00	16.45	16.23	45485	7.38	369	20771	45.67
AIROLAM	SM	26-Apr-2021	25.00	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
AISL	SM	26-Apr-2021	39.00	39.95	39.95	37.50	39.50	39.50	38.94	21600	8.41	15	0	0.00
AJANTPHARM	EQ	26-Apr-2021	1784.10	1811.70	1824.85	1767.90	1805.00	1802.50	1797.00	163261	2933.80	13764	83789	51.32
AJMERA	EQ	26-Apr-2021	109.20	109.40	115.40	109.30	113.20	113.55	112.92	76619	86.51	1885	29726	38.80
AJOONI	SM	26-Apr-2021	32.00	33.00	33.00	32.00	32.00	32.00	32.15	31108	10.00	6	31108	100.00
AKASH	EQ	26-Apr-2021	194.20	202.70	203.50	193.75	196.00	195.60	197.98	55164	109.21	593	52225	94.67
AKG	EQ	26-Apr-2021	32.60	31.00	31.00	31.00	31.00	31.00	31.00	2017	0.63	20	2017	100.00
AKSHARCHEM	EQ	26-Apr-2021	238.35	244.00	246.00	238.00	238.00	238.50	242.00	8315	20.12	549	4663	56.08
AKSHOPTFBR	EQ	26-Apr-2021	6.10	6.30	6.30	6.05	6.20	6.10	6.13	117957	7.24	279	87093	73.83
AKZOINDIA	EQ	26-Apr-2021	2219.65	2219.65	2283.90	2194.95	2194.95	2214.35	2247.05	21663	486.78	2978	3448	15.92
ALANKIT	EQ	26-Apr-2021	14.15	14.40	14.40	14.00	14.00	14.15	14.24	58478	8.33	389	46437	79.41
ALBERTDAVD	EQ	26-Apr-2021	455.45	457.05	460.50	447.55	449.50	449.15	453.46	17459	79.17	1456	9401	53.85
ALCHEM	BZ	26-Apr-2021	3.50	3.50	3.50	3.35	3.50	3.50	3.41	12974	0.44	26	-	-
ALEMBICLTD	EQ	26-Apr-2021	109.00	110.25	114.45	106.90	113.10	112.25	111.55	1842015	2054.85	17145	533016	28.94
ALICON	EQ	26-Apr-2021	425.25	425.25	434.35	425.25	432.25	432.80	431.65	1586	6.85	171	1148	72.38
ALKALI	EQ	26-Apr-2021	54.05	54.05	55.00	52.80	53.55	53.65	54.42	24974	13.59	723	18842	75.45
ALKEM	EQ	26-Apr-2021	2778.45	2779.40	2825.00	2747.85	2784.85	2797.90	2789.85	360047	10044.75	16794	260961	72.48
ALKYLAMINE	EQ	26-Apr-2021	6276.45	6399.25	6999.95	6390.00	6950.00	6779.95	6613.36	228507	15112.00	35153	48661	21.30
ALLCARGO	EQ	26-Apr-2021	122.55	124.70	124.85	122.55	122.70	122.70	123.47	53778	66.40	1398	23949	44.53
ALLSEC	EQ	26-Apr-2021	315.00	315.00	324.40	313.10	313.10	318.05	319.81	4634	14.82	228	2858	61.67
ALMONDZ	EQ	26-Apr-2021	26.75	26.75	28.35	26.10	27.00	26.40	26.65	852	0.23	40	630	73.94
ALOKINDS	EQ	26-Apr-2021	22.25	23.20	24.20	22.65	22.90	23.10	23.62	39184511	9255.79	42180	14801328	37.77
ALPA	EQ	26-Apr-2021	67.45	67.40	71.65	66.00	67.45	67.25	68.11	493264	335.95	5003	209962	42.57
ALPHAGEO	EQ	26-Apr-2021	186.50	185.10	189.95	182.15	187.00	187.95	187.89	17778	33.40	397	14330	80.61
ALPSINDUS	BE	26-Apr-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.48	2800	0.04	16	-	-
AMARAJABAT	EQ	26-Apr-2021	800.55	802.00	811.90	799.60	801.70	801.30	806.10	714077	5756.16	21324	172880	24.21
AMBANIORG	SM	26-Apr-2021	45.55	46.00	46.00	46.00	46.00	46.00	46.00	24000	11.04	2	24000	100.00
AMBER	EQ	26-Apr-2021	3226.35	3240.00	3299.40	3150.00	3180.00	3171.45	3243.14	94633	3069.08	17802	65597	69.32
AMBICAAGAR	BE	26-Apr-2021	13.80	14.45	14.45	14.45	14.45	14.45	14.45	5275	0.76	26	-	-
AMBIKCO	EQ	26-Apr-2021	852.25	852.25	876.50	852.25	865.00	868.60	867.37	6191	53.70	749	4345	70.18
AMBUJACEM	EQ	26-Apr-2021	295.20	297.00	304.50	295.25	303.45	303.35	301.79	5179998	15632.65	47689	1456373	28.12
AMDIND	BE	26-Apr-2021	17.85	17.85	18.45	17.75	18.00	17.75	17.92	13617	2.44	40	-	-
AMJLAND	EQ	26-Apr-2021	24.00	23.95	25.70	23.25	23.25	23.25	24.82	14940	3.71	454	8894	59.53
AMRUTANJAN	EQ	26-Apr-2021	634.45	637.80	647.25	630.00	638.90	634.60	638.64	36998	236.28	3033	16352	44.20
ANANTRAJ	EQ	26-Apr-2021	49.45	49.45	50.80	49.00	49.05	49.10	49.75	226717	112.79	1016	127160	56.09
ANDHRACEMT	EQ	26-Apr-2021	5.40	5.45	5.45	5.30	5.40	5.35	5.38	235972	12.69	1624	189880	80.47
ANDHRAPAP	EQ	26-Apr-2021	215.20	213.10	217.15	211.00	211.00	211.50	212.65	9505	20.21	288	5715	60.13
ANDHRSUGAR	EQ	26-Apr-2021	331.20	339.90	347.00	335.20	341.40	340.90	341.71	153893	525.87	4808	47662	30.97
ANGELBRKG	EQ	26-Apr-2021	346.15	353.95	371.80	346.25	370.25	366.40	359.11	471212	1692.15	17120	87217	18.51
ANIKINDS	EQ	26-Apr-2021	14.10	14.20	14.40	13.65	13.65	13.70	13.84	14086	1.95	132	11474	81.46
ANKITMETAL	EQ	26-Apr-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.94	10552	0.10	33	8650	81.97
ANSALAPI	EQ	26-Apr-2021	6.00	6.15	6.20	5.90	6.20	6.20	6.05	26827	1.62	85	24143	90.00
ANSALHSG	EQ	26-Apr-2021	5.05	5.15	5.30	4.65	5.10	5.10	5.02	20792	1.04	71	15805	76.01
ANTGRAPHIC	BE	26-Apr-2021	0.50	0.45	0.50	0.45	0.50	0.50	0.48	36356	0.17	35	-	-
ANUP	EQ	26-Apr-2021	573.65	575.20	597.70	575.20	595.00	593.50	586.34	40082	235.02	1781	30781	76.80
ANURAS	EQ	26-Apr-2021	590.00	599.20	609.90	591.15	608.00	602.55	599.26	784396	4700.56	26551	456711	58.22
APARINDS	EQ	26-Apr-2021	453.25	460.00	543.90	456.00	543.90	543.90	513.52	1274347	6543.97	30309	245814	19.29
APCL	EQ	26-Apr-2021	206.65	205.60	211.50	205.60	209.90	210.20	209.76	17805	37.35	650	10711	60.16
APCOTEXIND	EQ	26-Apr-2021	201.30	202.20	217.00	202.20	209.60	209.05	210.50	1066342	2244.69	30683	306483	28.74
APEX	EQ	26-Apr-2021	214.00	214.25	215.30	209.05	212.50	211.90	213.16	38107	81.23	1249	20784	54.54
APLAPOLLO	EQ	26-Apr-2021	1276.55	1289.00	1299.90	1253.05	1280.00	1287.65	1277.81	140733	1798.30	9799	78523	55.80
APLLTD	EQ	26-Apr-2021	998.05	1000.15	1008.45	993.30	1002.00	1000.90	1000.98	165796	1659.58	5052	65683	39.62
APOLLO	EQ	26-Apr-2021	90.70	90.70	92.10	89.40	89.60	89.85	90.70	62421	56.62	1707	46050	73.77
APOLLOHOSP	EQ	26-Apr-2021	3200.05	3230.35	3253.00	3152.00	3177.45	3174.65	3183.95	557667	17755.85	33769	173596	31.13
APOLLOPIPE	EQ	26-Apr-2021	1005.30	1020.00	1126.95	1020.00	1092.05	1097.35	1084.86	214731	2329.52	13821	116192	54.11
APOLLOTYRE	EQ	26-Apr-2021	201.80	203.65	205.20	199.75	200.90	200.15	201.46	6648609	13394.57	33940	2493770	37.51
APOLSINHOT	EQ	26-Apr-2021	545.15	559.85	580.00	540.95	550.00	560.00	556.16	407	2.26	59	334	82.06
APTECHT	EQ	26-Apr-2021	200.55	203.10	205.00	198.15	198.95	199.10	201.35	114553	230.65	2727	49009	42.78
ARCHIDPLY	BE	26-Apr-2021	29.50	28.05	29.90	28.05	28.60	28.15	28.24	37509	10.59	182	-	-
ARCHIES	EQ	26-Apr-2021	9.85	10.50	11.80	9.90	11.80	11.80	11.47	456773	52.39	950	213273	46.69
ARCOTECH	BZ	26-Apr-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	9706	0.16	16	-	-
ARENTERP	EQ	26-Apr-2021	11.40	11.40	11.95	11.40	11.40	11.40	11.41	251	0.03	11	247	98.41
ARIES	EQ	26-Apr-2021	82.75	82.00	84.35	81.00	81.95	81.50	82.11	22945	18.84	466	15312	66.73
ARIHANT	EQ	26-Apr-2021	18.20	18.20	18.95	18.20	18.40	18.40	18.42	1041	0.19	29	983	94.43
ARIHANTSUP	EQ	26-Apr-2021	58.80	59.05	64.65	58.50	64.65	63.75	63.50	125148	79.47	850	54775	43.77
ARMANFIN	EQ	26-Apr-2021	565.65	568.05	590.75	552.00	575.50	561.90	573.79	8210	47.11	850	4153	50.58
AROGRANITE	EQ	26-Apr-2021	40.15	39.30	45.70	39.10	44.60	45.00	44.23	137762	60.93	1126	63288	45.94
ARROWGREEN	BE	26-Apr-2021	67.45	68.25	70.80	67.00	70.80	70.80	70.57	5907	4.17	35	-	-
ARSHIYA	BE	26-Apr-2021	27.70	27.15	29.05	27.15	29.05	29.00	28.67	9066	2.60	109	-	-
ARSSINFRA	EQ	26-Apr-2021	25.50	25.75	26.20	25.10	25.35	25.25	25.53	11568	2.95	123	8540	73.82
ARTEMISMED	EQ	26-Apr-2021	190.25	199.90	199.90	188.10	188.10	189.75	191.31	13630	26.08	198	10735	78.76
ARVEE	BE	26-Apr-2021	109.35	114.80	114.80	112.00	114.80	114.80	114.68	4331	4.97	86	-	-
ARVIND	EQ	26-Apr-2021	60.50	60.40	62.00	60.15	60.60	60.60	61.12	960991	587.39	5958	434219	45.18
ARVINDFASN	EQ	26-Apr-2021	124.90	124.15	127.00	123.50	124.60	124.00	124.93	188941	236.05	2819	121902	64.52
ARVSMART	EQ	26-Apr-2021	95.95	95.95	97.00	95.15	96.00	96.05	96.19	26229	25.23	409	11092	42.29
ASAHIINDIA	EQ	26-Apr-2021	295.75	295.00	324.80	290.00	298.20	298.10	301.99	71108	214.74	2306	25316	35.60
ASAHISONG	EQ	26-Apr-2021	319.10	325.00	325.95	316.10	318.10	320.10	321.21	5721	18.38	361	2826	49.40
ASAL	BE	26-Apr-2021	32.20	33.80	33.80	32.50	33.80	33.80	33.60	34561	11.61	98	-	-
ASALCBR	EQ	26-Apr-2021	406.90	406.90	414.80	406.05	411.00	409.70	409.74	40370	165.41	1952	22534	55.82
ASCOM	SM	26-Apr-2021	36.00	36.00	36.00	34.00	34.00	34.00	35.33	12000	4.24	3	12000	100.00
ASHAPURMIN	EQ	26-Apr-2021	115.45	116.90	119.90	116.05	117.05	116.90	118.34	177354	209.88	5856	54621	30.80
ASHIANA	EQ	26-Apr-2021	124.60	123.15	127.00	123.15	124.90	125.50	125.87	61352	77.22	507	49652	80.93
ASHIMASYN	EQ	26-Apr-2021	15.70	16.05	16.25	15.50	15.50	15.70	15.92	26605	4.24	123	20600	77.43
ASHOKA	EQ	26-Apr-2021	84.05	86.00	89.00	83.20	83.90	83.95	84.40	1269926	1071.84	11695	597426	47.04
ASHOKLEY	EQ	26-Apr-2021	111.30	112.40	114.75	111.85	113.95	114.10	113.31	18137936	20552.68	54535	5032756	27.75
ASIANHOTNR	EQ	26-Apr-2021	61.50	64.55	66.80	61.30	66.50	65.50	64.06	8953	5.74	383	3401	37.99
ASIANPAINT	EQ	26-Apr-2021	2517.95	2530.00	2575.00	2530.00	2558.00	2557.90	2557.47	1103980	28234.00	58557	335232	30.37
ASIANTILES	EQ	26-Apr-2021	158.65	160.40	161.35	158.00	159.00	159.50	159.86	150451	240.51	2343	102599	68.19
ASLIND	SM	26-Apr-2021	16.80	17.60	17.60	17.60	17.60	17.60	17.60	4000	0.70	1	4000	100.00
ASPINWALL	EQ	26-Apr-2021	171.30	175.45	177.65	170.00	171.00	173.95	173.93	1544	2.69	38	1045	67.68
ASTEC	EQ	26-Apr-2021	1100.65	1111.00	1185.00	1095.40	1151.35	1164.10	1156.93	113310	1310.92	14236	41427	36.56
ASTERDM	EQ	26-Apr-2021	147.90	149.50	150.50	144.10	145.80	145.50	147.78	398253	588.55	6545	210917	52.96
ASTRAL	EQ	26-Apr-2021	1693.10	1705.00	1718.75	1665.00	1675.00	1676.95	1689.03	128966	2178.27	17047	47214	36.61
ASTRAMICRO	EQ	26-Apr-2021	112.60	113.90	117.20	113.80	115.50	116.00	115.43	248104	286.38	4329	117998	47.56
ASTRAZEN	EQ	26-Apr-2021	4234.15	4319.95	4493.70	4250.00	4320.00	4313.55	4322.83	341927	14780.91	32322	42591	12.46
ASTRON	EQ	26-Apr-2021	38.80	38.15	39.15	38.15	38.80	38.70	38.55	24271	9.36	478	15573	64.16
ATFL	EQ	26-Apr-2021	830.35	834.70	855.50	834.70	847.50	845.55	846.63	6370	53.93	854	3215	50.47
ATGL	EQ	26-Apr-2021	1154.50	1151.10	1180.00	1140.00	1152.00	1153.80	1156.69	1322185	15293.61	23084	947658	71.67
ATLANTA	EQ	26-Apr-2021	6.95	6.90	7.10	6.90	6.95	6.95	6.98	6714	0.47	44	6686	99.58
ATLASCYCLE	BZ	26-Apr-2021	27.25	28.50	28.50	25.90	26.05	26.20	26.36	3309	0.87	45	-	-
ATUL	EQ	26-Apr-2021	7838.65	7849.00	8309.00	7849.00	8272.00	8266.65	8200.75	73606	6036.24	14575	37691	51.21
ATULAUTO	EQ	26-Apr-2021	166.55	166.20	168.90	166.00	166.90	166.55	167.38	24488	40.99	880	13760	56.19
AUBANK	EQ	26-Apr-2021	1075.50	1081.00	1096.00	1045.00	1048.95	1051.50	1072.42	2303376	24701.92	63324	842461	36.58
AURIONPRO	EQ	26-Apr-2021	165.35	169.00	173.50	166.50	169.00	168.35	169.80	57544	97.71	1568	30038	52.20
AUROPHARMA	EQ	26-Apr-2021	993.35	999.00	999.95	966.75	970.65	971.20	978.72	1910017	18693.75	41141	449005	23.51
AUSOMENT	EQ	26-Apr-2021	56.80	58.95	60.00	58.05	58.40	59.05	58.95	30794	18.15	563	15724	51.06
AUTOAXLES	EQ	26-Apr-2021	959.85	984.10	1001.95	975.20	983.00	985.75	991.84	26695	264.77	2064	20388	76.37
AUTOIND	EQ	26-Apr-2021	35.25	35.25	36.40	34.45	36.35	35.95	35.30	12071	4.26	158	8109	67.18
AUTOLITIND	BZ	26-Apr-2021	25.20	24.50	24.50	23.95	23.95	23.95	23.95	1703	0.41	13	-	-
AVADHSUGAR	EQ	26-Apr-2021	227.25	232.00	236.00	226.15	227.85	228.45	231.00	251546	581.07	4759	96076	38.19
AVANTIFEED	EQ	26-Apr-2021	512.95	520.00	524.00	490.00	492.60	494.10	503.09	401408	2019.42	13478	177950	44.33
AVG	SM	26-Apr-2021	48.75	46.35	46.35	46.35	46.35	46.35	46.35	1200	0.56	1	1200	100.00
AVTNPL	EQ	26-Apr-2021	44.00	44.25	47.00	44.20	46.50	46.35	45.83	380875	174.57	2443	240597	63.17
AWHCL	EQ	26-Apr-2021	279.70	279.00	284.60	275.15	284.50	281.90	279.76	113796	318.35	6633	36082	31.71
AXISBANK	EQ	26-Apr-2021	671.35	694.00	703.80	684.50	699.50	700.45	695.33	21646184	150511.97	286480	5949937	27.49
AXISBNKETF	EQ	26-Apr-2021	317.71	324.32	326.00	320.98	323.00	322.99	323.74	1778	5.76	60	1555	87.46
AXISCADES	EQ	26-Apr-2021	66.65	68.80	69.00	64.55	65.90	65.75	66.91	316528	211.79	3694	132286	41.79
AXISGOLD	EQ	26-Apr-2021	41.39	41.49	41.49	41.03	41.19	41.14	41.22	140363	57.85	1839	98085	69.88
AXISNIFTY	EQ	26-Apr-2021	148.78	149.39	151.43	149.39	150.42	150.21	150.56	4704	7.08	130	3497	74.34
AXISTECETF	EQ	26-Apr-2021	256.06	260.00	263.00	254.10	259.95	259.95	260.88	1521	3.97	67	1012	66.54
AYMSYNTEX	EQ	26-Apr-2021	43.50	43.50	45.00	43.10	44.10	44.05	44.08	3863	1.70	128	2845	73.65
BAFNAPH	BE	26-Apr-2021	128.85	134.80	135.25	127.00	135.25	135.15	133.75	12316	16.47	277	-	-
BAGFILMS	EQ	26-Apr-2021	2.20	2.20	2.30	2.20	2.30	2.30	2.29	228302	5.22	65	184586	80.85
BAJAJ-AUTO	EQ	26-Apr-2021	3672.50	3682.20	3749.00	3676.00	3739.00	3738.85	3719.79	480016	17855.60	36835	155563	32.41
BAJAJCON	EQ	26-Apr-2021	287.85	289.75	294.00	286.00	288.30	287.95	289.36	715823	2071.27	20278	282173	39.42
BAJAJELEC	EQ	26-Apr-2021	1136.05	1125.00	1137.20	1090.00	1108.00	1102.30	1118.81	117458	1314.14	13225	77035	65.59
BAJAJFINSV	EQ	26-Apr-2021	9916.65	9992.00	10125.00	9902.20	10000.85	10001.75	9995.72	419596	41941.63	45113	77816	18.55
BAJAJHIND	EQ	26-Apr-2021	6.30	6.40	6.60	6.35	6.50	6.45	6.47	3199108	207.10	2993	1239858	38.76
BAJAJHLDNG	EQ	26-Apr-2021	3410.60	3420.00	3430.00	3394.05	3420.00	3422.95	3418.32	16429	561.60	2519	10637	64.75
BAJFINANCE	EQ	26-Apr-2021	4667.80	4690.00	4829.00	4690.00	4744.00	4736.55	4768.93	2903989	138489.31	175366	768523	26.46
BALAJITELE	EQ	26-Apr-2021	55.20	56.60	57.20	55.25	56.60	56.45	56.16	159879	89.79	1730	60675	37.95
BALAMINES	EQ	26-Apr-2021	1939.40	1970.70	2093.80	1964.00	2092.00	2076.60	2037.87	466149	9499.50	49232	97169	20.85
BALAXI	EQ	26-Apr-2021	578.35	600.00	600.00	580.70	589.00	587.30	588.93	3271	19.26	155	2291	70.04
BALKRISHNA	BE	26-Apr-2021	19.80	20.70	20.75	19.25	19.35	19.35	19.98	5919	1.18	28	-	-
BALKRISIND	EQ	26-Apr-2021	1694.85	1703.95	1730.80	1695.05	1708.00	1705.55	1716.10	345797	5934.24	19982	95200	27.53
BALLARPUR	BZ	26-Apr-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.08	666239	7.22	214	-	-
BALMLAWRIE	EQ	26-Apr-2021	120.00	120.90	122.45	120.10	120.25	120.30	121.10	130367	157.87	2424	65491	50.24
BALPHARMA	EQ	26-Apr-2021	103.50	109.90	113.85	108.50	113.85	113.85	112.70	288401	325.04	2018	196857	68.26
BALRAMCHIN	EQ	26-Apr-2021	266.00	268.60	272.90	262.15	263.40	263.55	267.89	2401018	6432.02	30042	385640	16.06
BANARBEADS	EQ	26-Apr-2021	49.10	48.30	50.80	47.20	47.60	47.70	49.30	4158	2.05	106	3069	73.81
BANARISUG	EQ	26-Apr-2021	1588.70	1604.05	1630.00	1592.00	1628.00	1612.80	1611.04	1516	24.42	386	860	56.73
BANCOINDIA	EQ	26-Apr-2021	142.35	142.35	156.00	142.30	152.40	152.00	152.14	569092	865.81	10055	196559	34.54
BANDHANBNK	EQ	26-Apr-2021	313.45	318.00	318.15	310.55	313.20	313.15	314.25	4359029	13698.31	46820	939242	21.55
BANG	EQ	26-Apr-2021	27.20	27.85	27.90	26.60	27.30	27.25	27.05	3317	0.90	93	2110	63.61
BANKA	EQ	26-Apr-2021	60.90	64.00	64.00	60.00	61.95	61.80	62.39	4469	2.79	104	2825	63.21
BANKBARODA	EQ	26-Apr-2021	62.95	63.50	64.45	63.20	63.45	63.55	63.80	34891753	22260.99	62953	6855281	19.65
BANKBEES	EQ	26-Apr-2021	318.10	318.05	326.80	318.05	323.85	323.90	324.99	1136376	3693.10	14305	393329	34.61
BANKINDIA	EQ	26-Apr-2021	65.15	65.85	66.50	64.90	65.10	65.25	65.86	3484853	2295.22	12248	937011	26.89
BANSWRAS	EQ	26-Apr-2021	88.85	94.45	96.70	89.00	96.50	95.85	94.15	24309	22.89	635	13424	55.22
BARBEQUE	EQ	26-Apr-2021	640.90	640.90	649.95	631.10	635.00	635.90	638.89	50993	325.79	4666	24616	48.27
BARTRONICS	BZ	26-Apr-2021	2.15	2.25	2.25	2.15	2.25	2.25	2.23	9149	0.20	17	-	-
BASF	EQ	26-Apr-2021	1969.65	1999.00	2010.00	1972.00	1976.00	1977.50	1984.57	16272	322.93	2303	9351	57.47
BASML	EQ	26-Apr-2021	62.00	63.90	63.90	61.80	61.80	62.15	62.44	10048	6.27	288	2724	27.11
BATAINDIA	EQ	26-Apr-2021	1303.05	1315.00	1346.95	1303.05	1341.95	1341.70	1333.92	951088	12686.72	37553	217702	22.89
BAYERCROP	EQ	26-Apr-2021	5141.15	5175.00	5372.00	5150.45	5332.00	5336.45	5303.86	27705	1469.43	5676	12159	43.89
BBL	EQ	26-Apr-2021	1144.85	1153.05	1199.15	1139.25	1160.00	1155.90	1167.82	20603	240.61	2864	9943	48.26
BBTC	EQ	26-Apr-2021	1149.00	1152.55	1158.00	1125.05	1133.00	1128.85	1138.87	32552	370.72	3233	16134	49.56
BCG	EQ	26-Apr-2021	7.65	7.70	7.75	7.55	7.70	7.65	7.67	2130601	163.35	1159	1435694	67.38
BCLIND	EQ	26-Apr-2021	120.75	123.90	123.90	119.50	119.50	119.90	121.12	68420	82.87	1205	46410	67.83
BCP	EQ	26-Apr-2021	3.20	3.20	3.25	3.15	3.20	3.20	3.20	584218	18.70	200	560885	96.01
BDL	EQ	26-Apr-2021	324.50	327.75	327.75	324.55	325.90	325.40	326.09	59811	195.04	2144	32223	53.87
BEARDSELL	EQ	26-Apr-2021	9.65	9.25	9.95	9.25	9.85	9.75	9.74	18716	1.82	96	4541	24.26
BECTORFOOD	EQ	26-Apr-2021	366.75	366.75	370.80	362.00	363.90	363.60	366.40	124280	455.36	4591	42237	33.99
BEDMUTHA	EQ	26-Apr-2021	24.45	25.50	25.90	23.00	25.25	25.25	24.61	17033	4.19	104	11652	68.41
BEL	EQ	26-Apr-2021	126.90	128.00	129.70	127.70	128.90	129.35	128.63	5568309	7162.26	26836	1745774	31.35
BEML	EQ	26-Apr-2021	1128.10	1134.00	1155.00	1130.00	1134.00	1138.85	1143.88	170566	1951.06	9565	39019	22.88
BEPL	EQ	26-Apr-2021	153.75	154.60	157.50	151.90	152.20	152.75	154.45	700379	1081.72	8838	337311	48.16
BERGEPAINT	EQ	26-Apr-2021	709.70	714.50	726.45	713.05	722.95	722.40	721.76	568488	4103.12	15089	93496	16.45
BESTAGRO	EQ	26-Apr-2021	410.80	411.55	473.00	409.75	449.00	452.35	438.37	187641	822.57	3668	72134	38.44
BETA	SM	26-Apr-2021	167.45	175.80	175.80	175.80	175.80	175.80	175.80	9600	16.88	7	9600	100.00
BFINVEST	EQ	26-Apr-2021	270.85	272.00	278.85	270.05	270.55	271.60	273.63	3281	8.98	278	1507	45.93
BFUTILITIE	EQ	26-Apr-2021	228.15	231.70	233.70	231.00	231.75	231.30	232.28	84114	195.38	3033	29496	35.07
BGLOBAL	BE	26-Apr-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.14	5482	0.06	12	-	-
BGRENERGY	EQ	26-Apr-2021	43.40	43.50	52.05	43.20	52.05	52.05	48.84	3868512	1889.39	11967	789271	20.40
BHAGERIA	EQ	26-Apr-2021	154.00	155.00	157.70	153.55	156.80	155.90	155.85	28140	43.86	658	16032	56.97
BHAGYANGR	BE	26-Apr-2021	48.10	47.05	49.25	47.05	48.75	48.65	48.25	14918	7.20	78	-	-
BHAGYAPROP	EQ	26-Apr-2021	29.00	28.20	29.50	28.20	29.50	29.25	28.94	26087	7.55	174	21464	82.28
BHANDARI	BE	26-Apr-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.22	182117	4.04	118	-	-
BHARATFORG	EQ	26-Apr-2021	582.35	584.80	588.50	568.50	576.10	576.55	580.11	2356930	13672.71	38115	1127472	47.84
BHARATGEAR	EQ	26-Apr-2021	72.20	73.00	74.65	72.15	74.65	73.90	73.25	9454	6.92	231	5192	54.92
BHARATRAS	EQ	26-Apr-2021	9936.70	9999.00	10098.00	9895.05	9915.20	9937.00	10007.67	2311	231.28	1220	1388	60.06
BHARATWIRE	BE	26-Apr-2021	41.50	43.50	43.55	42.00	42.50	42.50	42.28	676141	285.84	117	-	-
BHARTIARTL	EQ	26-Apr-2021	522.60	522.75	528.50	522.75	527.20	527.55	526.12	5819893	30619.71	70201	2682701	46.10
BHEL	EQ	26-Apr-2021	45.40	45.80	46.55	45.55	46.15	46.15	46.12	28374188	13085.43	46745	4959730	17.48
BIGBLOC	EQ	26-Apr-2021	84.00	81.00	87.85	80.05	85.00	84.35	83.92	6689	5.61	209	3403	50.87
BIL	EQ	26-Apr-2021	193.95	199.05	203.60	180.00	195.90	190.65	193.91	5282	10.24	302	3222	61.00
BILENERGY	BZ	26-Apr-2021	0.45	0.40	0.50	0.40	0.50	0.50	0.49	503090	2.48	257	-	-
BINDALAGRO	EQ	26-Apr-2021	16.75	17.30	17.35	16.65	16.90	16.80	16.89	45219	7.64	373	33790	74.73
BIOCON	EQ	26-Apr-2021	397.60	401.20	401.20	395.00	395.15	395.50	397.03	2469336	9804.07	28668	1133391	45.90
BIOFILCHEM	BE	26-Apr-2021	70.95	74.45	74.45	74.45	74.45	74.45	74.45	26918	20.04	192	-	-
BIRET	RR	26-Apr-2021	241.85	243.95	244.50	240.20	243.49	243.24	242.97	83000	201.67	202	70200	84.58
BIRLACABLE	EQ	26-Apr-2021	58.15	58.25	59.00	57.80	57.80	58.00	58.34	27816	16.23	830	21130	75.96
BIRLACORPN	EQ	26-Apr-2021	906.10	907.00	927.35	900.90	911.70	910.10	912.48	96925	884.42	5922	43078	44.44
BIRLAMONEY	EQ	26-Apr-2021	41.25	41.25	41.70	40.60	40.80	40.80	41.05	102709	42.16	1206	49276	47.98
BIRLATYRE	EQ	26-Apr-2021	22.20	22.50	24.40	22.25	24.40	23.85	23.40	846908	198.21	3699	439164	51.85
BLBLIMITED	BE	26-Apr-2021	5.95	5.70	6.00	5.70	6.00	6.00	5.74	3432	0.20	17	-	-
BLISSGVS	EQ	26-Apr-2021	101.65	103.00	109.75	102.50	106.55	106.55	106.96	1100675	1177.26	12950	548837	49.86
BLKASHYAP	BE	26-Apr-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	24668	4.03	49	-	-
BLS	EQ	26-Apr-2021	86.25	87.80	88.50	85.55	86.30	86.35	86.94	138651	120.55	3496	97482	70.31
BLUECHIP	BE	26-Apr-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.44	26571	0.12	13	-	-
BLUEDART	EQ	26-Apr-2021	5187.20	5214.50	5250.00	4952.00	5085.00	5119.70	5186.09	24002	1244.77	3304	9944	41.43
BLUESTARCO	EQ	26-Apr-2021	835.85	840.00	848.65	827.00	835.00	836.10	837.72	44468	372.52	3615	18930	42.57
BODALCHEM	EQ	26-Apr-2021	92.20	92.55	94.50	91.45	91.80	92.10	93.16	579711	540.08	8210	180498	31.14
BOHRA	SM	26-Apr-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	36000	0.94	14	30000	83.33
BOMDYEING	EQ	26-Apr-2021	65.95	66.25	68.70	66.25	68.10	68.10	67.68	1255869	850.02	7640	436711	34.77
BOROLTD	EQ	26-Apr-2021	197.15	200.00	203.00	192.20	194.30	192.95	196.95	139272	274.30	4640	73935	53.09
BORORENEW	EQ	26-Apr-2021	236.50	238.00	239.90	232.00	234.40	233.60	234.98	256542	602.82	6820	167996	65.48
BOSCHLTD	EQ	26-Apr-2021	13538.65	13610.00	13735.00	13471.55	13493.60	13496.70	13597.92	16995	2310.97	4564	3768	22.17
BPCL	EQ	26-Apr-2021	423.05	426.00	428.35	417.55	417.60	418.90	421.33	6444098	27150.60	68579	2408600	37.38
BPL	EQ	26-Apr-2021	29.70	31.15	31.15	31.15	31.15	31.15	31.15	70708	22.03	263	70708	100.00
BRFL	EQ	26-Apr-2021	6.80	6.70	7.05	6.70	6.90	6.80	6.85	92988	6.37	331	64170	69.01
BRIGADE	EQ	26-Apr-2021	235.50	235.95	245.40	235.50	240.55	240.20	241.75	130456	315.38	6750	54913	42.09
BRIGHT	SM	26-Apr-2021	10.50	11.45	11.45	11.45	11.45	11.45	11.45	3000	0.34	1	3000	100.00
BRITANNIA	EQ	26-Apr-2021	3650.30	3661.10	3662.00	3531.00	3546.00	3539.20	3558.62	1031406	36703.82	72258	507276	49.18
BRITANNIA	N2	26-Apr-2021	32.42	32.25	32.42	32.25	32.33	32.33	32.31	1954	0.63	45	1904	97.44
BRNL	EQ	26-Apr-2021	26.70	27.85	27.90	26.15	26.70	27.00	27.03	31656	8.56	619	16920	53.45
BROOKS	EQ	26-Apr-2021	79.05	83.00	83.00	83.00	83.00	83.00	83.00	11138	9.24	86	10961	98.41
BSE	EQ	26-Apr-2021	598.45	600.10	606.90	595.10	596.00	600.10	601.36	175460	1055.15	4971	86735	49.43
BSHSL	BE	26-Apr-2021	131.85	131.90	135.95	130.60	131.50	131.50	131.80	2766	3.65	18	-	-
BSL	EQ	26-Apr-2021	34.80	37.00	37.00	35.20	35.45	35.45	35.83	14827	5.31	261	8039	54.22
BSLGOLDETF	EQ	26-Apr-2021	4361.25	4379.95	4379.95	4302.00	4306.05	4309.50	4321.70	259	11.19	96	163	62.93
BSLNIFTY	EQ	26-Apr-2021	157.43	155.65	165.00	155.65	159.87	159.87	160.80	332	0.53	34	233	70.18
BSOFT	EQ	26-Apr-2021	254.95	257.80	261.50	253.00	254.50	254.80	257.83	696631	1796.13	16180	288816	41.46
BURGERKING	EQ	26-Apr-2021	130.45	130.30	132.00	129.65	130.00	130.10	130.51	671923	876.92	7820	251371	37.41
BURNPUR	BE	26-Apr-2021	2.15	2.05	2.20	2.05	2.05	2.10	2.11	45046	0.95	64	-	-
BUTTERFLY	EQ	26-Apr-2021	609.85	620.00	624.40	601.00	601.40	602.05	609.65	51663	314.97	2546	30357	58.76
BVCL	BE	26-Apr-2021	17.00	16.30	17.00	16.15	17.00	17.00	16.55	4281	0.71	31	-	-
BYKE	EQ	26-Apr-2021	18.30	17.70	18.85	17.70	18.65	18.60	18.65	23990	4.47	201	15869	66.15
CADILAHC	EQ	26-Apr-2021	570.90	605.00	605.00	565.10	569.05	569.55	579.21	32282135	186981.40	355558	5093644	15.78
CADSYS	SM	26-Apr-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	2000	0.38	1	2000	100.00
CALSOFT	EQ	26-Apr-2021	8.75	9.00	9.10	8.40	8.45	8.50	8.68	55812	4.84	180	27637	49.52
CAMLINFINE	EQ	26-Apr-2021	137.75	139.90	140.25	137.20	137.95	137.90	139.03	141515	196.74	2237	92981	65.70
CAMS	EQ	26-Apr-2021	2096.05	2135.05	2228.95	2105.00	2170.00	2164.40	2170.80	187543	4071.18	24976	72267	38.53
CANBK	EQ	26-Apr-2021	130.50	132.10	135.80	131.75	135.00	135.25	134.09	18837895	25259.17	59950	2850458	15.13
CANDC	BZ	26-Apr-2021	4.75	4.55	4.85	4.55	4.55	4.55	4.55	4577	0.21	10	-	-
CANFINHOME	EQ	26-Apr-2021	523.50	525.00	586.25	525.00	573.60	570.30	557.75	1404552	7833.90	30367	297104	21.15
CANTABIL	EQ	26-Apr-2021	368.60	373.00	373.00	366.15	372.50	369.55	370.47	116650	432.15	2204	39450	33.82
CAPACITE	EQ	26-Apr-2021	182.60	184.00	187.00	182.10	184.70	183.45	184.36	54419	100.33	1462	31780	58.40
CAPLIPOINT	EQ	26-Apr-2021	507.05	510.00	514.00	501.00	505.20	504.35	505.17	224679	1135.00	7151	94343	41.99
CAPTRUST	BE	26-Apr-2021	82.40	84.35	86.50	84.35	86.50	86.50	86.12	2949	2.54	37	-	-
CARBORUNIV	EQ	26-Apr-2021	479.50	484.00	488.00	481.00	485.00	484.35	484.71	51605	250.13	2588	25024	48.49
CAREERP	EQ	26-Apr-2021	119.80	120.80	126.70	120.55	124.00	123.00	122.63	32027	39.28	784	20898	65.25
CARERATING	EQ	26-Apr-2021	468.55	475.80	483.60	460.85	475.10	474.20	474.63	137503	652.63	6181	53962	39.24
CASTEXTECH	BE	26-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.73	350465	2.54	208	-	-
CASTROLIND	EQ	26-Apr-2021	122.65	123.70	127.00	121.20	126.95	125.30	124.05	2082375	2583.19	16843	913616	43.87
CCCL	BE	26-Apr-2021	0.50	0.45	0.45	0.45	0.45	0.45	0.45	48272	0.22	16	-	-
CCHHL	EQ	26-Apr-2021	3.90	4.00	4.10	3.25	3.85	3.90	3.90	79945	3.12	208	44335	55.46
CCL	EQ	26-Apr-2021	268.40	279.80	279.80	265.10	266.75	267.90	270.87	909018	2462.22	27725	386497	42.52
CDSL	EQ	26-Apr-2021	720.65	725.00	734.90	725.00	732.75	731.35	729.45	299287	2183.16	11231	140782	47.04
CEATLTD	EQ	26-Apr-2021	1440.60	1440.00	1453.30	1385.00	1398.00	1396.65	1408.07	232093	3268.04	24839	112259	48.37
CEBBCO	BE	26-Apr-2021	16.80	16.80	17.30	16.40	16.75	16.85	16.86	37337	6.30	136	-	-
CELEBRITY	BE	26-Apr-2021	5.20	5.20	5.45	5.20	5.35	5.40	5.41	13829	0.75	41	-	-
CENTENKA	EQ	26-Apr-2021	245.00	244.60	250.00	243.65	246.00	246.50	247.04	15321	37.85	586	8364	54.59
CENTEXT	EQ	26-Apr-2021	4.85	4.70	5.25	4.70	5.20	5.15	5.11	287275	14.68	475	212987	74.14
CENTRALBK	EQ	26-Apr-2021	16.05	16.25	16.35	16.05	16.20	16.15	16.17	3221679	520.86	4552	1232716	38.26
CENTRUM	EQ	26-Apr-2021	22.40	22.65	23.25	22.50	23.05	23.00	22.90	4702262	1076.62	5273	1496293	31.82
CENTUM	EQ	26-Apr-2021	386.85	390.00	390.00	381.50	382.90	383.65	383.85	1970	7.56	195	1205	61.17
CENTURYPLY	EQ	26-Apr-2021	327.65	328.15	335.00	320.00	324.30	324.45	328.28	129930	426.53	7000	57491	44.25
CENTURYTEX	EQ	26-Apr-2021	460.55	464.90	472.30	461.50	469.85	470.15	467.49	424423	1984.14	12261	133633	31.49
CERA	EQ	26-Apr-2021	3922.75	3922.75	3980.00	3922.10	3980.00	3972.75	3964.83	3124	123.86	1134	1947	62.32
CEREBRAINT	EQ	26-Apr-2021	49.35	49.80	51.15	49.20	49.80	49.80	50.16	239576	120.18	2014	113662	47.44
CESC	EQ	26-Apr-2021	596.95	602.50	620.00	594.15	615.10	616.60	610.63	498673	3045.03	14787	186305	37.36
CGCL	EQ	26-Apr-2021	394.45	398.40	398.50	393.00	393.90	393.35	394.07	132456	521.97	1660	109405	82.60
CGPOWER	EQ	26-Apr-2021	67.80	68.10	69.10	67.20	67.80	67.70	67.95	1294213	879.47	3943	912482	70.50
CHALET	EQ	26-Apr-2021	144.30	144.30	146.95	142.70	144.00	143.80	144.80	231360	335.02	3846	120851	52.24
CHAMBLFERT	EQ	26-Apr-2021	211.65	213.70	220.50	210.90	219.20	219.75	217.58	573422	1247.63	9329	263334	45.92
CHEMBOND	EQ	26-Apr-2021	190.60	210.00	210.00	198.00	198.95	200.20	201.86	76127	153.67	1920	44638	58.64
CHEMCON	EQ	26-Apr-2021	416.70	420.00	422.10	407.00	411.45	411.00	415.09	93726	389.05	3629	39773	42.44
CHEMFAB	EQ	26-Apr-2021	132.05	135.35	135.35	130.05	132.00	132.95	132.45	2897	3.84	163	1788	61.72
CHENNPETRO	EQ	26-Apr-2021	102.70	103.65	106.90	103.35	103.70	103.85	105.14	1080743	1136.29	13859	329134	30.45
CHOLAFIN	EQ	26-Apr-2021	555.95	558.95	569.00	550.95	552.50	552.35	559.83	3793015	21234.56	57882	1243022	32.77
CHOLAHLDNG	EQ	26-Apr-2021	565.15	565.15	579.00	560.10	565.45	564.70	570.46	36647	209.06	2196	21336	58.22
CHROMATIC	BZ	26-Apr-2021	0.55	0.50	0.60	0.50	0.60	0.60	0.55	202899	1.12	204	-	-
CIGNITITEC	EQ	26-Apr-2021	397.90	404.80	411.50	397.00	397.10	398.15	402.11	43736	175.87	1437	28103	64.26
CINELINE	EQ	26-Apr-2021	31.20	32.00	32.70	31.20	32.45	32.10	32.03	31832	10.20	485	20355	63.95
CINEVISTA	EQ	26-Apr-2021	15.30	14.55	14.55	14.55	14.55	14.55	14.55	8592	1.25	45	8592	100.00
CIPLA	EQ	26-Apr-2021	935.60	935.60	940.00	902.15	907.95	905.40	914.11	10255697	93748.85	161321	3451318	33.65
CKPLEISURE	SZ	26-Apr-2021	2.45	2.55	2.55	2.35	2.55	2.55	2.48	12000	0.30	3	8000	66.67
CLEDUCATE	EQ	26-Apr-2021	79.05	80.75	80.75	77.00	79.90	79.45	79.11	19977	15.80	395	14126	70.71
CLNINDIA	EQ	26-Apr-2021	412.80	416.00	421.70	412.40	414.00	413.90	414.85	50537	209.65	1930	31863	63.05
CMICABLES	BE	26-Apr-2021	42.85	44.55	44.95	41.90	44.95	44.95	44.51	17790	7.92	70	-	-
CMMIPL	SM	26-Apr-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	6000	0.51	2	6000	100.00
COALINDIA	EQ	26-Apr-2021	126.15	127.75	128.00	126.50	127.00	126.95	127.30	4967884	6324.10	29393	1755583	35.34
COCHINSHIP	EQ	26-Apr-2021	349.50	352.00	355.80	350.10	350.50	351.55	353.08	91062	321.52	3143	43125	47.36
COFFEEDAY	BE	26-Apr-2021	26.35	48.50	48.70	46.10	46.10	46.10	46.81	767027	359.05	2471	-	-
COFORGE	EQ	26-Apr-2021	2851.00	2869.90	2900.95	2799.80	2811.00	2808.10	2836.81	381791	10830.67	26316	84182	22.05
COLPAL	EQ	26-Apr-2021	1514.10	1524.00	1524.00	1502.00	1507.80	1504.55	1509.84	315394	4761.94	18568	179247	56.83
COMPINFO	EQ	26-Apr-2021	15.15	15.25	16.45	15.20	15.85	15.80	15.80	515319	81.41	2881	160469	31.14
COMPUSOFT	EQ	26-Apr-2021	8.75	8.90	8.90	8.65	8.85	8.75	8.77	31389	2.75	152	29281	93.28
CONCOR	EQ	26-Apr-2021	549.45	554.90	559.80	551.30	554.60	555.30	556.24	992700	5521.82	19981	277600	27.96
CONFIPET	EQ	26-Apr-2021	47.00	49.90	53.70	46.55	50.00	50.10	50.79	9796755	4975.77	45656	3118714	31.83
CONSOFINVT	EQ	26-Apr-2021	55.55	57.85	58.00	55.85	57.80	56.65	56.57	30180	17.07	95	28958	95.95
CONTROLPR	EQ	26-Apr-2021	258.95	285.00	310.70	285.00	310.70	310.70	304.98	299831	914.41	5595	140710	46.93
CORALFINAC	EQ	26-Apr-2021	22.15	21.90	23.90	21.45	23.20	23.45	23.11	28130	6.50	237	22944	81.56
CORDSCABLE	EQ	26-Apr-2021	39.40	40.50	40.65	39.65	40.25	40.25	40.16	13996	5.62	359	11579	82.73
COROMANDEL	EQ	26-Apr-2021	735.80	739.00	744.65	724.00	725.45	725.50	730.31	267099	1950.64	8977	178793	66.94
COSMOFILMS	EQ	26-Apr-2021	623.40	624.00	644.65	624.00	630.50	632.60	637.43	34450	219.59	1638	19345	56.15
COUNCODOS	BE	26-Apr-2021	2.15	2.20	2.25	2.05	2.20	2.25	2.19	45705	1.00	139	-	-
COX&KINGS	BZ	26-Apr-2021	1.10	1.10	1.15	1.10	1.15	1.10	1.11	198758	2.20	92	-	-
CPSEETF	EQ	26-Apr-2021	22.13	22.50	22.50	22.13	22.22	22.35	22.34	7786745	1739.79	9118	7655130	98.31
CRAFTSMAN	EQ	26-Apr-2021	1284.10	1290.00	1316.00	1285.00	1298.65	1300.50	1299.54	86599	1125.39	5886	58749	67.84
CREATIVE	EQ	26-Apr-2021	100.00	102.00	102.00	99.50	99.50	99.85	101.16	10831	10.96	99	2097	19.36
CREDITACC	EQ	26-Apr-2021	584.85	586.00	596.00	583.50	583.50	584.45	588.51	429608	2528.29	3243	405285	94.34
CREST	EQ	26-Apr-2021	78.40	78.40	79.90	77.05	79.90	79.00	78.45	2347	1.84	102	1577	67.19
CRISIL	EQ	26-Apr-2021	1890.80	1891.00	1894.10	1864.00	1864.00	1870.90	1875.13	12554	235.40	1935	4710	37.52
CROMPTON	EQ	26-Apr-2021	354.65	355.70	374.80	353.00	372.35	372.90	366.20	2022097	7405.01	44700	1335911	66.07
CROWN	SM	26-Apr-2021	50.60	51.00	51.00	51.00	51.00	51.00	51.00	1000	0.51	1	1000	100.00
CSBBANK	EQ	26-Apr-2021	254.00	253.00	258.00	243.80	255.00	255.95	253.55	110409	279.94	2471	39269	35.57
CTE	EQ	26-Apr-2021	26.05	26.05	27.35	26.05	27.35	27.30	27.27	20629	5.62	95	16020	77.66
CUB	EQ	26-Apr-2021	165.60	166.75	167.70	163.20	164.45	164.95	165.57	3014688	4991.49	51945	978738	32.47
CUBEXTUB	EQ	26-Apr-2021	26.25	27.55	27.55	27.55	27.55	27.55	27.55	7075	1.95	29	7075	100.00
CUMMINSIND	EQ	26-Apr-2021	850.50	850.65	882.00	850.50	881.00	876.75	870.30	1150871	10016.06	28947	257661	22.39
CUPID	EQ	26-Apr-2021	222.00	222.20	227.50	216.05	217.85	218.40	219.93	40731	89.58	1496	22339	54.85
CYBERMEDIA	BE	26-Apr-2021	12.05	12.65	12.65	12.10	12.65	12.65	12.61	5858	0.74	68	-	-
CYBERTECH	EQ	26-Apr-2021	124.05	125.10	130.45	125.05	126.50	126.70	127.48	144802	184.59	2341	64667	44.66
CYIENT	EQ	26-Apr-2021	686.40	695.20	708.70	690.80	694.70	695.20	698.82	388797	2717.00	24036	280954	72.26
DAAWAT	EQ	26-Apr-2021	71.20	72.20	72.70	70.05	70.25	70.50	71.56	1633804	1169.14	7578	794946	48.66
DABUR	EQ	26-Apr-2021	559.95	560.90	562.60	539.55	541.90	541.30	549.07	3121274	17137.88	56677	1264781	40.52
DALALSTCOM	BE	26-Apr-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	5510	0.05	22	-	-
DALBHARAT	EQ	26-Apr-2021	1424.40	1435.00	1477.60	1434.90	1474.95	1471.15	1472.23	154949	2281.21	4744	136972	88.40
DALMIASUG	EQ	26-Apr-2021	233.30	236.90	237.75	226.10	226.75	227.25	232.27	141069	327.66	3728	60613	42.97
DAMODARIND	EQ	26-Apr-2021	22.30	22.80	23.15	21.80	22.30	22.45	22.49	23710	5.33	199	17092	72.09
DANGEE	EQ	26-Apr-2021	139.75	140.85	160.00	140.85	158.00	155.25	147.49	52681	77.70	592	40053	76.03
DATAMATICS	EQ	26-Apr-2021	113.80	115.00	117.00	113.50	113.70	114.15	114.97	121621	139.82	2740	57093	46.94
DBCORP	EQ	26-Apr-2021	76.45	77.00	77.60	76.00	76.30	76.25	76.60	350475	268.46	6959	203309	58.01
DBL	EQ	26-Apr-2021	600.55	601.90	606.30	587.25	594.00	594.55	596.78	247928	1479.60	22677	32200	12.99
DBREALTY	BE	26-Apr-2021	17.45	17.50	18.30	16.75	17.75	17.15	17.62	383396	67.55	1051	-	-
DBSTOCKBRO	EQ	26-Apr-2021	9.30	9.30	9.90	7.50	8.40	8.30	8.36	75364	6.30	287	53773	71.35
DCAL	EQ	26-Apr-2021	146.70	148.40	155.00	143.00	147.40	148.00	150.90	1702408	2568.91	24908	808600	47.50
DCBBANK	EQ	26-Apr-2021	90.20	91.00	92.75	89.50	89.90	89.95	91.08	1577541	1436.88	15171	705913	44.75
DCM	EQ	26-Apr-2021	24.00	24.60	24.90	24.10	24.35	24.40	24.41	10553	2.58	182	7351	69.66
DCMFINSERV	BE	26-Apr-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.72	4668	0.08	14	-	-
DCMNVL	BE	26-Apr-2021	80.30	80.40	82.00	77.00	81.75	81.75	80.32	15461	12.42	86	-	-
DCMSHRIRAM	EQ	26-Apr-2021	657.60	670.00	686.00	662.00	670.10	668.15	678.02	406517	2756.25	22369	108429	26.67
DCW	EQ	26-Apr-2021	35.70	36.50	37.20	34.90	35.35	35.35	36.01	5658882	2037.67	16251	2326688	41.12
DECCANCE	EQ	26-Apr-2021	408.65	412.00	418.05	412.00	417.00	417.40	416.14	27862	115.95	1228	18922	67.91
DEEPAKFERT	EQ	26-Apr-2021	235.75	239.95	241.60	236.00	237.60	237.80	238.57	311228	742.50	6554	173485	55.74
DEEPAKNTR	EQ	26-Apr-2021	1627.85	1648.40	1654.60	1607.00	1644.00	1637.50	1624.13	1464576	23786.67	40659	808231	55.19
DEEPENR	EQ	26-Apr-2021	39.80	41.40	47.45	40.50	42.70	42.90	44.91	1033743	464.26	7069	319753	30.93
DELTACORP	EQ	26-Apr-2021	155.50	157.70	163.95	156.20	163.35	162.00	160.14	3913398	6267.00	34578	919063	23.49
DELTAMAGNT	EQ	26-Apr-2021	27.00	27.00	28.15	27.00	28.00	27.60	27.48	1927	0.53	94	1186	61.55
DEN	EQ	26-Apr-2021	43.25	43.85	44.45	43.50	43.80	43.90	43.90	1731163	759.97	18803	1134588	65.54
DENORA	EQ	26-Apr-2021	247.35	244.00	256.00	244.00	249.80	249.75	250.92	3311	8.31	194	1869	56.45
DEVIT	SM	26-Apr-2021	111.75	110.00	111.95	110.00	111.95	111.95	110.98	3000	3.33	2	1500	50.00
DFMFOODS	EQ	26-Apr-2021	346.40	348.15	352.95	334.05	340.00	336.85	342.02	68528	234.38	2840	44901	65.52
DGCONTENT	EQ	26-Apr-2021	8.15	7.70	8.20	7.70	7.95	7.90	8.02	7792	0.62	61	6452	82.80
DHAMPURSUG	EQ	26-Apr-2021	210.15	213.70	215.50	205.10	205.50	206.05	209.22	1215971	2544.01	13685	410575	33.77
DHANBANK	EQ	26-Apr-2021	14.25	14.10	14.45	14.10	14.15	14.15	14.26	296735	42.30	785	175336	59.09
DHANI	EQ	26-Apr-2021	185.30	189.00	193.40	184.40	185.00	185.40	187.59	821022	1540.19	10042	375785	45.77
DHANILOANS	N3	26-Apr-2021	984.99	985.00	985.00	984.99	984.99	984.99	984.99	220	2.17	8	220	100.00
DHANILOANS	N5	26-Apr-2021	1190.00	1201.00	1201.00	1200.00	1200.00	1200.00	1200.69	179	2.15	9	179	100.00
DHANILOANS	N6	26-Apr-2021	989.00	990.00	990.00	990.00	990.00	990.00	990.00	38	0.38	2	38	100.00
DHANILOANS	N7	26-Apr-2021	985.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
DHANILOANS	NG	26-Apr-2021	945.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
DHANILOANS	NO	26-Apr-2021	970.65	990.65	990.65	990.65	990.65	990.65	990.65	5	0.05	1	5	100.00
DHANIPP	E1	26-Apr-2021	86.80	87.00	90.45	84.50	85.40	84.80	86.97	55292	48.08	721	34072	61.62
DHANUKA	EQ	26-Apr-2021	767.90	780.95	790.00	770.05	777.95	777.45	778.94	89997	701.03	8076	33641	37.38
DHARSUGAR	EQ	26-Apr-2021	6.15	5.95	6.25	5.95	6.05	6.15	6.15	11003	0.68	110	7767	70.59
DHFL	EQ	26-Apr-2021	13.35	13.55	14.00	13.50	14.00	14.00	13.86	1045550	144.95	1912	769265	73.58
DHFL	NA	26-Apr-2021	350.00	306.01	349.99	306.01	349.99	349.99	347.29	114	0.40	3	107	93.86
DHFL	NC	26-Apr-2021	333.02	330.00	350.00	330.00	350.00	350.00	346.24	85	0.29	5	69	81.18
DHFL	NN	26-Apr-2021	341.00	341.00	341.00	293.00	293.00	293.00	333.00	60	0.20	2	60	100.00
DHFL	NP	26-Apr-2021	349.44	341.10	350.00	341.10	350.00	350.00	348.78	562	1.96	6	560	99.64
DHFL	NQ	26-Apr-2021	335.00	316.58	335.00	316.58	329.99	329.99	324.46	569	1.85	18	569	100.00
DHFL	Y1	26-Apr-2021	320.00	311.02	319.99	311.02	319.99	319.99	315.51	4	0.01	2	2	50.00
DHUNINV	EQ	26-Apr-2021	263.70	270.00	290.00	264.30	289.90	285.35	277.48	4667	12.95	430	3364	72.08
DIAMONDYD	EQ	26-Apr-2021	553.75	552.05	555.05	550.00	554.70	553.45	554.06	2443	13.54	236	1894	77.53
DIAPOWER	BZ	26-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.70	20278	0.14	14	-	-
DICIND	EQ	26-Apr-2021	389.15	396.90	396.90	386.40	388.95	388.80	389.94	3780	14.74	149	2480	65.61
DIGISPICE	BE	26-Apr-2021	32.80	33.25	34.40	32.80	34.40	34.40	34.22	278481	95.31	889	-	-
DISHTV	EQ	26-Apr-2021	9.40	9.45	9.70	9.35	9.40	9.40	9.44	2482670	234.45	6577	1318545	53.11
DIVISLAB	EQ	26-Apr-2021	3779.75	3782.00	3842.50	3770.45	3780.00	3784.35	3800.00	568028	21585.06	52231	225737	39.74
DIXON	EQ	26-Apr-2021	3895.55	3890.00	3965.00	3840.10	3888.00	3895.20	3907.22	243171	9501.22	33309	97317	40.02
DLF	EQ	26-Apr-2021	241.95	243.05	248.20	242.65	246.40	246.80	246.16	5940387	14622.77	41081	807693	13.60
DLINKINDIA	EQ	26-Apr-2021	98.90	99.75	100.70	99.10	99.50	99.35	99.68	60472	60.28	1415	28979	47.92
DMART	EQ	26-Apr-2021	2713.70	2729.90	2819.40	2719.15	2812.05	2808.25	2788.74	476865	13298.54	39328	163095	34.20
DNAMEDIA	EQ	26-Apr-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.80	190084	1.51	129	179227	94.29
DOLAT	EQ	26-Apr-2021	64.15	65.00	65.40	63.00	63.10	63.50	63.83	86592	55.27	1502	49831	57.55
DOLLAR	EQ	26-Apr-2021	238.30	239.50	243.75	237.35	239.00	239.00	239.55	21817	52.26	721	10887	49.90
DONEAR	EQ	26-Apr-2021	27.85	28.00	29.50	28.00	28.60	28.65	28.88	33127	9.57	306	22376	67.55
DPABHUSHAN	EQ	26-Apr-2021	110.45	113.95	113.95	111.90	112.00	112.00	112.31	975	1.10	42	811	83.18
DPSCLTD	EQ	26-Apr-2021	12.55	12.70	13.05	12.40	12.85	12.65	12.72	15188	1.93	149	8023	52.82
DPWIRES	EQ	26-Apr-2021	104.00	103.80	107.10	103.00	107.10	106.70	105.89	5222	5.53	185	3522	67.45
DQE	BZ	26-Apr-2021	1.00	1.00	1.00	0.95	1.00	0.95	0.96	18963	0.18	20	-	-
DRCSYSTEMS	BE	26-Apr-2021	267.70	280.95	281.05	254.35	281.05	281.05	277.68	7981	22.16	246	-	-
DREDGECORP	EQ	26-Apr-2021	345.25	348.10	354.80	344.00	346.90	346.45	348.54	41540	144.78	1538	11713	28.20
DRREDDY	EQ	26-Apr-2021	5066.70	5125.00	5130.00	5030.25	5067.00	5066.70	5078.16	950577	48271.78	70675	217218	22.85
DSSL	EQ	26-Apr-2021	73.10	74.75	75.80	72.10	74.05	74.60	74.22	43574	32.34	886	23004	52.79
DTIL	EQ	26-Apr-2021	250.65	252.10	256.00	252.10	255.50	254.10	254.35	3511	8.93	197	2664	75.88
DUCON	EQ	26-Apr-2021	7.40	7.60	8.10	7.00	7.70	7.70	7.83	424027	33.18	607	298318	70.35
DVL	EQ	26-Apr-2021	92.20	91.35	95.95	91.35	92.00	93.20	93.66	53303	49.93	819	33354	62.57
DWARKESH	EQ	26-Apr-2021	36.30	37.05	38.15	35.70	35.90	36.05	37.02	2762245	1022.53	8581	1202520	43.53
DYNAMATECH	EQ	26-Apr-2021	976.80	985.40	1010.00	977.95	996.00	994.90	992.33	44087	437.49	1065	36738	83.33
DYNPRO	EQ	26-Apr-2021	496.65	496.00	507.00	469.00	478.00	476.95	482.49	128049	617.83	8640	65892	51.46
E2E	SM	26-Apr-2021	39.35	38.00	38.00	37.50	37.50	37.50	37.75	4000	1.51	2	4000	100.00
EASEMYTRIP	EQ	26-Apr-2021	177.50	179.90	189.30	179.00	184.55	185.40	184.80	1741872	3219.03	16761	717093	41.17
EASTSILK	BE	26-Apr-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	3846	0.10	7	-	-
EASUNREYRL	BZ	26-Apr-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.15	4039	0.09	19	-	-
EBBETF0423	EQ	26-Apr-2021	1119.68	1120.50	1121.75	1119.60	1121.75	1121.69	1120.25	16045	179.74	56	13203	82.29
EBBETF0425	EQ	26-Apr-2021	1032.98	1032.98	1033.20	1032.07	1032.07	1032.08	1032.34	2002	20.67	34	1626	81.22
EBBETF0430	EQ	26-Apr-2021	1146.40	1145.00	1148.49	1145.00	1148.00	1147.84	1147.73	2781	31.92	62	2717	97.70
EBBETF0431	EQ	26-Apr-2021	1030.47	1029.50	1030.50	1027.00	1030.00	1029.41	1029.32	11240	115.70	128	10867	96.68
EBIXFOREX	EQ	26-Apr-2021	438.75	441.30	445.15	432.00	442.00	440.15	440.37	1000	4.40	155	621	62.10
EC4RG	MF	26-Apr-2021	8.22	7.50	7.50	7.50	7.50	7.50	7.50	500	0.04	1	500	100.00
ECLERX	EQ	26-Apr-2021	1195.70	1195.00	1213.35	1162.90	1176.95	1171.25	1185.96	36465	432.46	4609	15455	42.38
ECLFINANCE	NE	26-Apr-2021	1258.00	1260.00	1260.00	1250.00	1260.00	1260.00	1254.47	543	6.81	17	443	81.58
ECLFINANCE	NG	26-Apr-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	40	0.38	3	40	100.00
ECLFINANCE	NH	26-Apr-2021	1160.00	1180.25	1180.25	1170.03	1180.00	1180.00	1180.01	219	2.58	6	219	100.00
ECLFINANCE	NJ	26-Apr-2021	936.99	927.93	927.99	922.00	922.05	922.05	925.76	330	3.06	12	280	84.85
ECLFINANCE	NK	26-Apr-2021	930.00	940.00	940.00	930.00	940.00	939.90	935.75	393	3.68	10	385	97.96
ECLFINANCE	NM	26-Apr-2021	1005.00	1013.00	1013.99	1000.01	1012.89	1012.89	1009.60	101	1.02	8	84	83.17
ECLFINANCE	NO	26-Apr-2021	990.75	990.00	990.00	990.00	990.00	990.00	990.00	60	0.59	2	60	100.00
ECLFINANCE	NQ	26-Apr-2021	1151.57	1159.01	1159.01	1159.01	1159.01	1159.01	1159.01	90	1.04	1	90	100.00
ECLFINANCE	NR	26-Apr-2021	989.20	989.20	998.00	982.05	995.00	989.67	989.24	243	2.40	21	243	100.00
EDELWEISS	EQ	26-Apr-2021	61.75	62.95	63.00	61.95	62.10	62.20	62.36	843488	526.00	3924	530632	62.91
EDUCOMP	BZ	26-Apr-2021	2.50	2.50	2.50	2.40	2.40	2.45	2.45	31442	0.77	64	-	-
EICHERMOT	EQ	26-Apr-2021	2317.30	2329.50	2376.15	2329.50	2366.55	2369.85	2359.51	1330072	31383.12	40310	717589	53.95
EIDPARRY	EQ	26-Apr-2021	330.50	335.00	339.00	321.20	323.00	322.95	329.32	206852	681.20	5623	85515	41.34
EIHAHOTELS	EQ	26-Apr-2021	229.35	224.30	237.40	224.20	235.00	234.05	231.29	11854	27.42	607	7580	63.94
EIHOTEL	EQ	26-Apr-2021	85.20	87.00	88.85	85.20	88.25	88.50	87.62	628457	550.65	8834	290265	46.19
EIMCOELECO	EQ	26-Apr-2021	334.10	339.25	343.85	331.75	332.00	333.50	337.62	914	3.09	222	445	48.69
EKC	EQ	26-Apr-2021	133.90	143.90	147.25	140.10	147.25	147.25	145.82	5486897	8000.75	32806	2196381	40.03
ELECON	EQ	26-Apr-2021	83.95	85.95	87.45	80.25	81.55	82.05	82.62	695799	574.84	9341	418171	60.10
ELECTCAST	EQ	26-Apr-2021	30.90	30.95	32.00	30.90	31.70	31.80	31.52	647790	204.17	2122	364768	56.31
ELECTHERM	EQ	26-Apr-2021	105.00	109.50	109.95	104.10	107.00	105.85	106.59	21673	23.10	431	15044	69.41
ELGIEQUIP	EQ	26-Apr-2021	220.75	228.00	232.60	215.45	221.00	221.95	226.43	337595	764.43	8537	157836	46.75
ELGIRUBCO	EQ	26-Apr-2021	26.25	26.50	27.25	26.40	26.80	26.95	26.83	18866	5.06	173	13523	71.68
EMAMILTD	EQ	26-Apr-2021	505.25	505.10	509.90	490.00	498.65	497.05	497.66	379249	1887.39	11068	281093	74.12
EMAMIPAP	EQ	26-Apr-2021	121.70	122.55	126.00	115.70	118.35	118.25	120.31	52951	63.71	1082	25987	49.08
EMAMIREAL	EQ	26-Apr-2021	46.10	47.50	47.50	44.25	45.50	45.35	45.46	25327	11.51	390	17448	68.89
EMBASSY	RR	26-Apr-2021	309.71	312.20	312.50	308.75	310.60	310.21	310.03	1252000	3881.57	794	1203800	96.15
EMCO	BZ	26-Apr-2021	1.45	1.40	1.50	1.40	1.40	1.40	1.42	18826	0.27	43	-	-
EMKAY	EQ	26-Apr-2021	64.60	64.15	66.45	61.75	63.00	62.95	63.08	61325	38.68	1073	42549	69.38
EMMBI	EQ	26-Apr-2021	80.20	79.85	82.45	79.55	80.60	80.70	81.20	16023	13.01	499	9174	57.26
EMOFSR1RDP	MF	26-Apr-2021	13.81	14.00	14.45	14.00	14.45	14.45	14.15	8000	1.13	5	8000	100.00
EMOFSR1RGG	MF	26-Apr-2021	13.92	14.01	14.12	13.87	14.12	14.10	14.08	63515	8.94	22	63515	100.00
ENDURANCE	EQ	26-Apr-2021	1273.85	1284.35	1292.35	1270.10	1280.00	1278.60	1277.86	115791	1479.65	7670	86670	74.85
ENERGYDEV	BE	26-Apr-2021	9.05	9.10	9.20	8.65	8.95	8.95	9.02	23161	2.09	106	-	-
ENGINERSIN	EQ	26-Apr-2021	71.00	71.30	72.00	71.30	71.70	71.55	71.66	661006	473.67	4437	324860	49.15
ENIL	EQ	26-Apr-2021	144.25	145.65	147.95	144.25	144.50	144.50	145.11	17428	25.29	300	14126	81.05
EPL	EQ	26-Apr-2021	219.25	221.00	223.20	216.00	218.15	217.20	219.44	148180	325.16	6289	81643	55.10
EQ30	EQ	26-Apr-2021	415.70	418.04	418.04	416.10	416.10	416.10	416.24	81	0.34	6	81	100.00
EQUITAS	EQ	26-Apr-2021	77.05	77.50	79.00	77.10	78.20	78.00	77.88	590277	459.71	7763	266099	45.08
EQUITASBNK	EQ	26-Apr-2021	51.10	51.10	54.45	51.10	51.85	51.80	52.63	581962	306.31	3439	195094	33.52
ERFLNCDI	N5	26-Apr-2021	880.00	876.00	898.00	876.00	892.85	892.85	894.03	313	2.80	11	313	100.00
ERFLNCDI	N6	26-Apr-2021	865.00	869.95	870.00	855.00	855.00	855.00	861.30	529	4.56	11	408	77.13
ERIS	EQ	26-Apr-2021	606.25	612.60	614.50	596.20	599.75	601.60	605.74	36857	223.26	3177	14304	38.81
EROSMEDIA	EQ	26-Apr-2021	22.15	22.55	22.55	21.40	21.55	21.60	22.09	261422	57.74	1609	189980	72.67
ESABINDIA	EQ	26-Apr-2021	1825.15	1834.25	1850.65	1804.25	1821.00	1831.65	1825.57	6281	114.66	720	2903	46.22
ESCORTS	EQ	26-Apr-2021	1138.40	1141.70	1149.50	1124.50	1130.00	1128.95	1134.56	1862525	21131.51	66103	451067	24.22
ESSARSHPNG	EQ	26-Apr-2021	7.90	8.25	8.25	7.60	8.00	7.90	7.91	54488	4.31	265	28117	51.60
ESTER	EQ	26-Apr-2021	119.25	123.60	123.60	119.30	119.55	119.50	120.91	157987	191.03	3456	76211	48.24
EUROMULTI	BZ	26-Apr-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	10374	0.09	15	-	-
EVEREADY	EQ	26-Apr-2021	293.25	297.00	299.00	289.00	290.00	291.40	293.60	266546	782.57	7077	118074	44.30
EVERESTIND	EQ	26-Apr-2021	297.55	302.00	332.30	302.00	315.00	313.10	315.22	240994	759.66	7803	70279	29.16
EXCEL	EQ	26-Apr-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	34593	0.69	108	34593	100.00
EXCELINDUS	EQ	26-Apr-2021	807.15	811.20	823.15	806.05	811.00	811.55	814.65	10288	83.81	1475	6557	63.73
EXIDEIND	EQ	26-Apr-2021	171.10	172.00	173.15	171.40	171.65	171.55	172.13	1618676	2786.21	18322	584171	36.09
EXPLEOSOL	EQ	26-Apr-2021	523.80	529.90	545.00	513.15	521.10	525.30	528.50	39531	208.92	2939	21724	54.95
FACT	EQ	26-Apr-2021	105.85	107.50	108.00	105.20	106.00	105.85	106.81	157071	167.77	2718	74649	47.53
FAIRCHEMOR	EQ	26-Apr-2021	769.45	765.00	788.00	755.75	755.75	764.45	771.83	29049	224.21	734	17931	61.73
FCL	EQ	26-Apr-2021	67.15	69.00	69.40	66.15	68.00	68.00	68.21	271589	185.24	2422	163647	60.26
FCONSUMER	EQ	26-Apr-2021	6.85	6.90	7.45	6.85	7.30	7.25	7.22	15736804	1136.31	6559	3930935	24.98
FCSSOFT	BE	26-Apr-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.62	1403314	8.71	992	-	-
FDC	EQ	26-Apr-2021	306.10	309.00	314.55	302.00	307.40	307.15	307.80	233525	718.78	5388	92196	39.48
FEDERALBNK	EQ	26-Apr-2021	72.05	72.75	75.25	72.75	74.05	73.95	74.04	26114856	19334.79	57358	4961568	19.00
FEL	EQ	26-Apr-2021	9.15	9.20	9.60	9.10	9.60	9.60	9.39	1082925	101.73	1246	690685	63.78
FELDVR	EQ	26-Apr-2021	10.30	10.95	11.30	10.30	11.30	11.30	10.85	53565	5.81	285	32946	61.51
FELIX	SM	26-Apr-2021	46.25	45.25	45.25	43.95	44.95	44.95	44.94	32000	14.38	8	24000	75.00
FIEMIND	EQ	26-Apr-2021	565.70	566.00	575.00	560.00	570.00	569.75	567.07	24318	137.90	1031	18554	76.30
FILATEX	EQ	26-Apr-2021	72.90	74.00	75.80	71.45	72.25	72.05	73.81	1519260	1121.36	11272	840861	55.35
FINCABLES	EQ	26-Apr-2021	358.35	358.35	366.00	358.30	360.00	359.70	360.44	75247	271.22	4187	43696	58.07
FINEORG	EQ	26-Apr-2021	2544.65	2572.00	2586.00	2486.05	2509.00	2502.25	2542.93	534111	13582.06	6552	309536	57.95
FINPIPE	EQ	26-Apr-2021	145.00	147.00	147.95	144.00	144.65	144.60	146.21	423130	618.64	15654	263470	62.27
FLEXITUFF	BE	26-Apr-2021	22.20	21.10	23.30	21.10	23.10	21.45	21.21	9551	2.03	42	-	-
FLFL	EQ	26-Apr-2021	56.95	57.10	59.75	57.10	59.75	59.75	59.28	138004	81.81	835	118081	85.56
FLUOROCHEM	EQ	26-Apr-2021	717.40	725.00	737.40	708.40	713.15	713.00	722.14	60678	438.18	2891	29639	48.85
FMGOETZE	EQ	26-Apr-2021	286.00	260.00	278.90	256.55	273.00	272.55	266.71	2282249	6086.98	21643	1284805	56.30
FMNL	EQ	26-Apr-2021	14.55	14.35	15.25	14.30	15.25	15.25	15.13	50622	7.66	245	36183	71.48
FOCUS	SM	26-Apr-2021	22.70	21.60	21.60	21.60	21.60	21.60	21.60	3000	0.65	1	3000	100.00
FORCEMOT	EQ	26-Apr-2021	1064.10	1074.00	1093.35	1060.00	1062.50	1064.50	1076.02	17016	183.09	2333	7359	43.25
FORTIS	EQ	26-Apr-2021	207.80	209.10	210.00	204.50	205.20	204.90	206.58	2379968	4916.48	36041	928518	39.01
FOSECOIND	EQ	26-Apr-2021	1238.50	1249.00	1265.05	1219.95	1234.00	1225.35	1240.37	2550	31.63	349	1760	69.02
FRETAIL	EQ	26-Apr-2021	49.00	49.55	51.45	49.40	51.45	51.45	50.59	2455534	1242.27	17959	1720857	70.08
FSC	EQ	26-Apr-2021	73.95	75.00	77.60	74.20	77.60	77.60	76.61	38391	29.41	675	28861	75.18
FSL	EQ	26-Apr-2021	110.30	110.85	117.00	110.35	113.85	113.95	114.18	4012031	4581.06	28361	857063	21.36
G5	EQ	26-Apr-2021	47.92	48.01	48.32	48.01	48.16	48.16	48.16	43773	21.08	42	41614	95.07
GABRIEL	EQ	26-Apr-2021	106.00	105.20	107.60	103.60	104.85	104.65	105.17	161816	170.19	3589	82678	51.09
GAEL	EQ	26-Apr-2021	129.05	129.70	134.50	129.70	132.90	132.15	132.27	227794	301.30	3409	92871	40.77
GAIL	EQ	26-Apr-2021	129.40	130.70	132.00	129.75	129.90	130.00	130.30	6020366	7844.30	25764	1797932	29.86
GAL	EQ	26-Apr-2021	2.30	2.45	2.45	2.25	2.30	2.30	2.32	33126	0.77	109	32158	97.08
GALAXYSURF	EQ	26-Apr-2021	2616.40	2630.00	2673.35	2630.00	2661.00	2660.40	2657.69	13959	370.99	2218	7031	50.37
GALLANTT	EQ	26-Apr-2021	49.80	51.40	58.70	51.35	54.45	54.45	54.91	317663	174.43	3119	141051	44.40
GALLISPAT	EQ	26-Apr-2021	39.10	39.60	42.10	39.45	41.95	41.10	41.27	70198	28.97	1080	34590	49.27
GAMMNINFRA	EQ	26-Apr-2021	0.65	0.70	0.75	0.65	0.75	0.70	0.71	5093924	36.08	1537	1872586	36.76
GANDHITUBE	EQ	26-Apr-2021	270.40	266.55	275.20	266.55	275.20	273.25	270.79	5704	15.45	265	3940	69.07
GANECOS	EQ	26-Apr-2021	533.50	544.70	556.90	522.80	547.30	550.80	548.50	15426	84.61	645	8298	53.79
GANESHHOUC	EQ	26-Apr-2021	64.70	64.25	70.85	64.20	68.50	68.65	68.84	91767	63.17	1106	41386	45.10
GANGAFORGE	SM	26-Apr-2021	45.90	44.50	47.75	44.50	47.75	47.65	46.11	32000	14.76	4	24000	75.00
GANGESSECU	EQ	26-Apr-2021	58.10	58.10	63.90	58.10	62.50	61.25	61.76	5861	3.62	116	5069	86.49
GANGOTRI	BE	26-Apr-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.61	1900	0.01	8	-	-
GARFIBRES	EQ	26-Apr-2021	2546.85	2559.60	2565.45	2500.00	2515.00	2516.65	2521.99	32375	816.49	3316	25545	78.90
GATI	EQ	26-Apr-2021	96.10	96.55	98.70	95.70	96.20	96.35	97.07	402124	390.36	5147	160157	39.83
GAYAHWS	BE	26-Apr-2021	0.55	0.60	0.60	0.55	0.55	0.55	0.56	94696	0.53	98	-	-
GAYAPROJ	EQ	26-Apr-2021	27.35	28.00	28.50	27.35	27.65	27.75	27.91	455876	127.22	2222	244429	53.62
GBGLOBAL	EQ	26-Apr-2021	7.00	7.05	7.10	6.65	7.05	7.05	6.89	2540	0.18	21	1700	66.93
GDL	EQ	26-Apr-2021	171.10	173.90	173.90	170.10	171.50	172.10	171.64	39043	67.01	1659	23417	59.98
GEECEE	EQ	26-Apr-2021	101.85	102.60	105.90	101.05	102.50	102.05	102.69	3143	3.23	263	1464	46.58
GEEKAYWIRE	EQ	26-Apr-2021	78.25	78.05	79.05	70.70	77.95	72.85	73.51	3097	2.28	95	1859	60.03
GENCON	EQ	26-Apr-2021	43.10	45.90	45.90	42.10	43.00	42.95	43.34	4050	1.76	26	4001	98.79
GENESYS	BE	26-Apr-2021	90.25	92.10	94.75	90.40	93.00	93.05	93.04	12539	11.67	62	-	-
GENUSPAPER	EQ	26-Apr-2021	7.45	7.90	7.90	7.35	7.55	7.45	7.61	195931	14.91	323	136961	69.90
GENUSPOWER	EQ	26-Apr-2021	47.35	47.60	47.80	46.75	47.00	46.95	47.21	100758	47.57	1343	69033	68.51
GEOJITFSL	EQ	26-Apr-2021	47.65	48.30	48.65	47.45	47.75	47.85	48.04	120680	57.98	2600	84371	69.91
GEPIL	EQ	26-Apr-2021	255.95	257.30	260.55	253.10	254.05	254.10	255.78	22550	57.68	1242	13698	60.75
GESHIP	EQ	26-Apr-2021	294.20	299.00	310.95	282.40	307.00	307.55	305.81	418472	1279.72	11878	211104	50.45
GET&D	EQ	26-Apr-2021	111.95	114.50	114.50	112.00	112.10	112.90	112.93	33622	37.97	858	20831	61.96
GFLLIMITED	EQ	26-Apr-2021	71.20	70.20	71.40	69.25	69.25	69.70	70.23	128958	90.57	1262	88289	68.46
GHCL	EQ	26-Apr-2021	230.60	233.95	242.90	230.60	238.90	238.90	237.69	357773	850.38	7192	134269	37.53
GICHSGFIN	EQ	26-Apr-2021	112.80	113.80	115.70	112.45	113.70	114.05	114.08	321121	366.33	5420	103744	32.31
GICL	SM	26-Apr-2021	19.00	19.90	19.90	19.90	19.90	19.90	19.90	7500	1.49	1	7500	100.00
GICRE	EQ	26-Apr-2021	202.75	202.25	206.40	198.50	201.90	202.00	203.54	184387	375.31	3153	64547	35.01
GILLANDERS	EQ	26-Apr-2021	37.35	38.00	39.20	37.40	38.05	38.20	38.31	3065	1.17	44	2679	87.41
GILLETTE	EQ	26-Apr-2021	5419.00	5495.00	5495.00	5407.10	5409.00	5410.80	5426.81	3885	210.83	1154	2342	60.28
GINNIFILA	EQ	26-Apr-2021	19.25	19.30	19.90	19.20	19.30	19.35	19.57	217557	42.58	1194	23598	10.85
GIPCL	EQ	26-Apr-2021	73.40	74.00	74.65	73.50	73.90	73.90	74.13	147387	109.25	1524	93419	63.38
GISOLUTION	BE	26-Apr-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	150	0.00	1	-	-
GKWLIMITED	EQ	26-Apr-2021	525.15	547.00	547.70	510.15	510.15	513.90	522.85	335	1.75	132	125	37.31
GLAND	EQ	26-Apr-2021	2658.25	2674.00	2699.00	2645.00	2654.00	2651.30	2666.40	202832	5408.31	18858	108030	53.26
GLAXO	EQ	26-Apr-2021	1451.95	1452.00	1462.00	1433.05	1450.00	1451.15	1448.48	20536	297.46	3166	11145	54.27
GLENMARK	EQ	26-Apr-2021	559.25	563.90	569.95	550.30	552.45	552.15	558.00	3783242	21110.36	72514	602394	15.92
GLOBAL	EQ	26-Apr-2021	38.30	39.00	39.50	37.80	39.50	39.40	38.73	3736	1.45	104	2741	73.37
GLOBALVECT	BZ	26-Apr-2021	38.95	38.00	40.40	38.00	39.80	39.40	39.36	1266	0.50	29	-	-
GLOBE	BE	26-Apr-2021	49.75	47.50	49.55	47.50	49.55	49.55	47.51	192	0.09	3	-	-
GLOBUSSPR	EQ	26-Apr-2021	309.75	318.00	319.00	309.75	312.40	312.95	315.03	34754	109.49	1444	16422	47.25
GMBREW	EQ	26-Apr-2021	389.55	394.35	395.75	390.00	392.55	392.45	393.46	12002	47.22	620	6948	57.89
GMDCLTD	EQ	26-Apr-2021	53.90	54.80	56.40	54.25	55.50	55.55	55.32	972871	538.21	6074	297490	30.58
GMMPFAUDLR	EQ	26-Apr-2021	4121.40	4131.00	4154.10	4090.85	4100.00	4102.55	4110.56	18546	762.34	3816	9110	49.12
GMRINFRA	EQ	26-Apr-2021	22.90	22.90	23.10	22.75	22.85	22.90	22.92	10366571	2376.05	27760	2695413	26.00
GNA	EQ	26-Apr-2021	403.70	394.00	396.15	385.05	389.20	389.55	390.81	306692	1198.58	11429	99856	32.56
GNFC	EQ	26-Apr-2021	308.50	312.30	312.50	307.45	310.25	310.20	309.97	444501	1377.83	7970	128375	28.88
GOACARBON	EQ	26-Apr-2021	300.65	304.35	315.65	304.35	315.65	315.65	312.14	45076	140.70	1098	28449	63.11
GOCLCORP	EQ	26-Apr-2021	199.70	204.50	204.60	198.50	199.90	200.05	201.42	8942	18.01	536	4370	48.87
GODFRYPHLP	EQ	26-Apr-2021	864.75	869.30	870.00	861.70	865.95	864.40	864.40	13720	118.60	1579	7353	53.59
GODHA	EQ	26-Apr-2021	42.10	44.20	44.20	40.80	42.20	42.20	43.20	542	0.23	20	470	86.72
GODREJAGRO	EQ	26-Apr-2021	501.40	504.40	504.40	487.50	488.90	490.25	491.70	93635	460.40	6537	50243	53.66
GODREJCP	EQ	26-Apr-2021	698.70	700.00	704.90	694.20	696.00	695.40	698.50	890730	6221.72	21641	580141	65.13
GODREJIND	EQ	26-Apr-2021	512.35	513.00	517.90	508.05	509.00	509.05	511.79	48149	246.42	2408	20740	43.07
GODREJPROP	EQ	26-Apr-2021	1312.95	1316.20	1375.85	1316.20	1370.00	1366.25	1355.26	1086164	14720.34	37924	216059	19.89
GOENKA	BZ	26-Apr-2021	1.45	1.45	1.50	1.45	1.45	1.45	1.49	103875	1.54	89	-	-
GOKEX	EQ	26-Apr-2021	80.10	80.85	82.45	80.25	82.00	82.05	81.87	77252	63.24	1208	54762	70.89
GOKUL	EQ	26-Apr-2021	18.50	19.40	19.40	18.30	18.30	18.55	18.67	21256	3.97	170	15178	71.41
GOKULAGRO	EQ	26-Apr-2021	21.40	21.85	22.05	20.20	20.40	20.85	21.31	88159	18.79	669	52482	59.53
GOLDBEES	EQ	26-Apr-2021	41.52	41.42	41.44	41.12	41.24	41.23	41.24	5277427	2176.42	20510	4254780	80.62
GOLDENTOBC	EQ	26-Apr-2021	40.30	42.20	43.90	39.50	41.50	41.35	41.08	13297	5.46	247	6752	50.78
GOLDIAM	EQ	26-Apr-2021	339.95	344.00	355.00	339.35	348.45	350.50	347.54	74292	258.20	2157	47095	63.39
GOLDSHARE	EQ	26-Apr-2021	42.80	42.75	42.75	42.05	42.35	42.15	42.30	166598	70.47	1086	120396	72.27
GOLDTECH	BE	26-Apr-2021	9.95	10.40	10.40	9.50	9.90	10.05	9.66	27220	2.63	112	-	-
GOODLUCK	EQ	26-Apr-2021	75.75	77.05	88.15	76.10	83.55	83.50	83.77	2211599	1852.71	21122	600245	27.14
GOODYEAR	EQ	26-Apr-2021	880.50	888.00	894.20	876.60	889.00	884.30	885.17	4474	39.60	563	2313	51.70
GPIL	EQ	26-Apr-2021	801.90	811.00	830.00	810.05	814.00	812.10	817.98	63848	522.26	2970	39827	62.38
GPPL	EQ	26-Apr-2021	94.20	95.20	95.70	92.80	93.45	93.15	94.08	220589	207.52	4900	131551	59.64
GPTINFRA	EQ	26-Apr-2021	36.95	38.45	38.45	35.30	36.00	36.35	36.91	31033	11.45	373	5274	16.99
GRANULES	EQ	26-Apr-2021	329.65	331.00	334.60	324.10	325.50	325.60	328.17	1670217	5481.09	20855	475441	28.47
GRAPHITE	EQ	26-Apr-2021	651.75	660.00	688.70	658.00	677.00	675.30	674.49	3350415	22598.30	90137	985104	29.40
GRASIM	EQ	26-Apr-2021	1278.10	1285.00	1321.00	1285.00	1320.00	1312.35	1303.61	1233546	16080.66	36437	383238	31.07
GRAVITA	EQ	26-Apr-2021	93.20	94.00	97.00	93.50	95.25	95.65	95.19	112034	106.65	1546	72524	64.73
GREAVESCOT	EQ	26-Apr-2021	126.95	130.00	135.70	127.55	130.80	131.85	133.25	2640007	3517.75	30233	772031	29.24
GREENLAM	EQ	26-Apr-2021	1006.50	991.00	1030.00	989.00	990.00	991.25	1016.52	5677	57.71	570	4391	77.35
GREENPANEL	EQ	26-Apr-2021	210.70	213.50	215.65	202.10	210.70	209.05	207.45	285548	592.37	3902	177820	62.27
GREENPLY	EQ	26-Apr-2021	199.45	204.70	213.70	203.00	208.00	210.85	207.60	1242226	2578.84	22609	538905	43.38
GREENPOWER	BE	26-Apr-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	337062	6.74	300	-	-
GRINDWELL	EQ	26-Apr-2021	879.60	885.50	924.00	863.60	921.05	917.55	913.01	126756	1157.30	7900	16740	13.21
GROBTEA	EQ	26-Apr-2021	785.55	795.30	813.95	780.95	806.90	803.05	796.60	1389	11.06	665	156	11.23
GRPLTD	EQ	26-Apr-2021	795.00	801.85	819.00	800.00	800.00	806.30	808.75	2331	18.85	450	777	33.33
GRSE	EQ	26-Apr-2021	176.25	177.20	181.75	177.20	177.75	177.50	178.08	31483	56.07	763	16085	51.09
GSCLCEMENT	EQ	26-Apr-2021	33.40	33.05	34.20	33.05	33.90	33.90	33.78	100074	33.81	905	58957	58.91
GSFC	EQ	26-Apr-2021	93.80	94.50	94.80	91.80	92.10	92.05	92.71	1048186	971.74	8158	572954	54.66
GSPL	EQ	26-Apr-2021	250.25	252.50	258.80	251.40	255.80	255.70	256.85	404676	1039.40	12428	200836	49.63
GSS	EQ	26-Apr-2021	62.80	63.20	64.60	61.80	61.90	62.05	63.22	78286	49.49	1123	39668	50.67
GTL	EQ	26-Apr-2021	5.50	5.80	5.80	5.55	5.65	5.60	5.66	116257	6.58	428	67156	57.77
GTLINFRA	EQ	26-Apr-2021	0.65	0.65	0.70	0.65	0.70	0.65	0.67	5861673	39.30	2090	4365192	74.47
GTPL	EQ	26-Apr-2021	132.20	129.00	133.45	128.95	129.15	129.45	131.03	114410	149.91	3005	78259	68.40
GUFICBIO	EQ	26-Apr-2021	132.40	136.00	143.90	128.70	137.85	137.70	138.46	1825158	2527.18	33914	594059	32.55
GUJALKALI	EQ	26-Apr-2021	410.00	415.85	429.85	413.20	424.00	422.25	422.55	807053	3410.23	16427	192180	23.81
GUJAPOLLO	EQ	26-Apr-2021	209.80	211.15	217.25	211.15	214.00	213.20	214.44	4413	9.46	180	3377	76.52
GUJGASLTD	EQ	26-Apr-2021	545.50	552.55	565.00	543.50	543.80	545.75	557.20	1673259	9323.47	38336	329655	19.70
GUJRAFFIA	BE	26-Apr-2021	41.75	39.85	43.80	39.70	43.00	41.05	41.11	3465	1.42	54	-	-
GULFOILLUB	EQ	26-Apr-2021	686.20	700.95	707.95	691.95	699.00	696.20	699.27	29960	209.50	1767	22299	74.43
GULFPETRO	EQ	26-Apr-2021	43.70	45.90	47.50	40.45	42.05	41.65	43.90	873722	383.55	6125	383086	43.85
GULPOLY	EQ	26-Apr-2021	138.75	140.50	151.00	130.15	145.90	145.65	143.73	800030	1149.88	14098	323908	40.49
GVKPIL	BZ	26-Apr-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	760638	14.07	378	-	-
HAL	EQ	26-Apr-2021	956.85	956.85	965.00	951.00	953.00	954.30	956.15	68522	655.17	5829	30261	44.16
HAPPSTMNDS	EQ	26-Apr-2021	646.20	651.90	656.90	641.25	642.60	644.15	649.90	805186	5232.87	23331	255867	31.78
HARRMALAYA	EQ	26-Apr-2021	145.40	151.80	154.00	146.10	148.25	149.20	150.46	370074	556.83	7856	72878	19.69
HATHWAY	EQ	26-Apr-2021	21.65	21.65	22.45	21.65	22.15	22.05	22.02	17152097	3777.14	19719	11499902	67.05
HATSUN	EQ	26-Apr-2021	749.55	760.00	812.70	755.50	786.55	785.20	795.66	442059	3517.30	15753	70794	16.01
HAVELLS	EQ	26-Apr-2021	1005.50	1013.80	1013.80	990.05	1000.40	1000.10	998.21	1526982	15242.47	39020	723771	47.40
HAVISHA	BE	26-Apr-2021	0.80	0.80	0.85	0.75	0.80	0.75	0.78	53363	0.42	115	-	-
HBANKETF	EQ	26-Apr-2021	316.72	321.59	326.00	320.84	323.32	323.05	324.01	5264	17.06	170	2677	50.85
HBLPOWER	EQ	26-Apr-2021	31.85	32.00	32.50	31.10	31.65	31.60	31.90	293611	93.67	2702	176594	60.15
HBSL	BE	26-Apr-2021	16.75	16.50	17.35	16.05	16.30	16.30	16.69	8584	1.43	31	-	-
HCC	EQ	26-Apr-2021	7.30	7.40	7.55	7.30	7.50	7.40	7.40	1379415	102.14	1294	1010419	73.25
HCG	EQ	26-Apr-2021	184.80	190.00	190.05	183.00	183.00	184.00	184.95	62273	115.17	3221	41633	66.86
HCL-INSYS	EQ	26-Apr-2021	8.35	8.70	8.70	8.50	8.60	8.60	8.62	325801	28.09	1168	224203	68.82
HCLTECH	EQ	26-Apr-2021	955.65	940.00	954.50	923.05	930.00	928.80	931.70	19619972	182799.66	311431	9218485	46.99
HDFC	EQ	26-Apr-2021	2497.35	2500.00	2534.10	2483.20	2502.00	2509.80	2508.07	3916088	98218.05	121028	2440395	62.32
HDFC	W3	26-Apr-2021	765.00	780.00	780.00	762.55	767.95	767.95	767.46	20400	156.56	34	12000	58.82
HDFCAMC	EQ	26-Apr-2021	2822.40	2858.00	2858.00	2813.00	2835.00	2832.40	2834.30	124493	3528.50	16182	53394	42.89
HDFCBANK	EQ	26-Apr-2021	1414.15	1413.00	1429.00	1402.75	1407.55	1404.80	1413.19	15085476	213186.07	291268	9791881	64.91
HDFCLIFE	EQ	26-Apr-2021	686.35	693.00	708.15	687.20	707.50	704.45	698.27	3274660	22866.06	62777	1180138	36.04
HDFCMFGETF	EQ	26-Apr-2021	42.51	42.74	42.74	42.10	42.33	42.29	42.29	490934	207.64	1575	257810	52.51
HDFCNIFETF	EQ	26-Apr-2021	152.43	166.10	166.10	152.43	153.00	153.52	153.51	18958	29.10	279	10613	55.98
HDFCSENETF	EQ	26-Apr-2021	512.75	501.51	522.99	501.51	515.00	516.53	519.38	7112	36.94	193	6233	87.64
HDIL	BZ	26-Apr-2021	4.60	4.70	4.80	4.55	4.65	4.65	4.67	115263	5.38	217	-	-
HEG	EQ	26-Apr-2021	2031.75	2055.00	2180.00	2052.30	2096.05	2094.40	2116.40	1081746	22894.12	79551	180370	16.67
HEIDELBERG	EQ	26-Apr-2021	231.95	230.25	235.80	230.10	235.00	233.30	233.22	102123	238.17	2847	40312	39.47
HEMIPROP	BE	26-Apr-2021	131.80	134.80	138.35	134.00	138.35	138.35	137.58	579683	797.54	1820	-	-
HERANBA	EQ	26-Apr-2021	659.65	668.00	682.00	661.95	669.50	669.65	671.93	306250	2057.77	12369	95698	31.25
HERCULES	EQ	26-Apr-2021	113.90	114.20	116.55	114.20	115.50	115.30	115.63	15298	17.69	356	10107	66.07
HERITGFOOD	EQ	26-Apr-2021	334.30	340.10	352.25	335.60	340.00	340.90	342.88	417939	1433.02	12739	202040	48.34
HEROMOTOCO	EQ	26-Apr-2021	2864.05	2860.05	2878.40	2830.00	2865.05	2864.55	2855.14	831133	23730.03	46378	406724	48.94
HESTERBIO	EQ	26-Apr-2021	2133.50	2144.20	2199.00	2111.00	2137.00	2133.70	2144.89	7712	165.41	1331	3855	49.99
HEXATRADEX	BE	26-Apr-2021	91.90	91.00	94.90	87.35	93.95	91.85	90.49	49220	44.54	197	-	-
HFCL	EQ	26-Apr-2021	27.60	27.85	28.25	26.65	26.90	26.85	27.34	6940825	1897.68	12202	3497123	50.38
HGINFRA	EQ	26-Apr-2021	271.25	271.05	272.35	265.15	268.95	268.55	269.83	53309	143.84	1659	26469	49.65
HGS	EQ	26-Apr-2021	1618.10	1585.00	1640.00	1585.00	1620.00	1614.25	1611.20	44719	720.51	3847	28191	63.04
HIKAL	EQ	26-Apr-2021	208.15	213.90	221.40	211.70	218.10	218.15	216.69	3415492	7400.86	43007	967105	28.32
HIL	EQ	26-Apr-2021	3309.90	3335.00	3475.00	3260.85	3470.00	3426.50	3359.27	11831	397.44	2870	6877	58.13
HILTON	EQ	26-Apr-2021	11.90	11.50	12.00	11.50	11.65	11.70	11.73	5420	0.64	114	3902	71.99
HIMATSEIDE	EQ	26-Apr-2021	137.95	140.00	141.40	138.60	138.95	139.00	139.85	40561	56.73	630	23686	58.40
HINDALCO	EQ	26-Apr-2021	349.50	353.00	358.25	345.50	348.60	348.35	351.91	16472269	57968.22	113431	7186409	43.63
HINDCOMPOS	EQ	26-Apr-2021	245.35	251.90	252.00	234.00	244.00	246.45	246.90	10820	26.71	523	5242	48.45
HINDCOPPER	EQ	26-Apr-2021	138.30	141.40	142.85	137.50	138.40	138.50	140.02	3877317	5429.05	23993	1566613	40.40
HINDMOTORS	BE	26-Apr-2021	6.85	7.15	7.15	6.60	7.15	7.15	7.07	140554	9.94	270	-	-
HINDNATGLS	BE	26-Apr-2021	30.00	28.55	30.00	28.55	29.90	30.00	29.88	31176	9.31	94	-	-
HINDOILEXP	EQ	26-Apr-2021	99.00	100.40	101.00	98.10	99.00	99.05	99.36	265386	263.69	4359	115722	43.61
HINDPETRO	EQ	26-Apr-2021	233.70	234.15	234.80	230.50	233.00	232.50	232.44	6247178	14520.89	60107	3315363	53.07
HINDUNILVR	EQ	26-Apr-2021	2307.75	2324.00	2369.80	2311.00	2367.70	2360.65	2340.89	1946867	45574.05	85684	1289103	66.21
HINDZINC	EQ	26-Apr-2021	299.55	304.70	311.00	300.35	304.65	304.15	305.74	3199929	9783.48	43338	905722	28.30
HIRECT	EQ	26-Apr-2021	120.75	121.20	123.65	121.15	123.50	122.45	122.69	9957	12.22	317	7671	77.04
HISARMETAL	EQ	26-Apr-2021	107.45	106.00	120.70	106.00	116.50	116.95	117.51	92014	108.13	1846	28394	30.86
HITECH	EQ	26-Apr-2021	371.10	370.95	384.40	370.85	379.50	378.55	379.26	75475	286.25	1001	30170	39.97
HITECHCORP	EQ	26-Apr-2021	135.25	136.90	139.05	133.30	135.80	135.65	136.29	6099	8.31	481	3278	53.75
HITECHGEAR	EQ	26-Apr-2021	165.10	165.15	165.50	157.35	158.30	158.75	162.51	7145	11.61	258	3114	43.58
HLEGLAS	EQ	26-Apr-2021	2239.10	2242.00	2299.00	2165.75	2230.00	2231.35	2235.66	6935	155.04	889	4969	71.65
HLVLTD	EQ	26-Apr-2021	5.70	5.60	5.85	5.60	5.85	5.75	5.74	73206	4.20	236	49983	68.28
HMT	BZ	26-Apr-2021	26.60	27.50	27.50	26.00	27.20	26.95	26.96	8486	2.29	45	-	-
HMVL	EQ	26-Apr-2021	58.05	58.10	59.75	57.50	59.00	58.30	58.82	20491	12.05	575	10577	51.62
HNDFDS	EQ	26-Apr-2021	2020.20	2066.00	2121.20	2004.10	2121.20	2121.20	2089.53	10164	212.38	1441	7669	75.45
HNGSNGBEES	EQ	26-Apr-2021	372.74	377.99	377.99	355.04	365.02	367.67	365.15	2722	9.94	164	1643	60.36
HOMEFIRST	EQ	26-Apr-2021	468.85	473.90	478.00	464.05	465.00	465.30	471.12	58831	277.16	3948	19678	33.45
HONAUT	EQ	26-Apr-2021	43119.45	43599.90	44155.00	43398.50	43800.00	43912.95	43876.54	2202	966.16	1649	1162	52.77
HONDAPOWER	EQ	26-Apr-2021	929.00	940.00	954.70	915.00	950.00	949.75	932.25	14444	134.65	1259	8681	60.10
HOVS	BE	26-Apr-2021	45.05	47.30	47.30	47.30	47.30	47.30	47.30	9227	4.36	34	-	-
HPL	BE	26-Apr-2021	46.15	47.30	47.30	45.35	46.35	46.40	46.41	51041	23.69	441	-	-
HSCL	EQ	26-Apr-2021	44.45	44.85	45.85	44.20	45.00	45.00	44.98	5174281	2327.23	14561	1987153	38.40
HSIL	EQ	26-Apr-2021	154.40	155.10	155.50	151.30	152.00	152.10	152.84	95920	146.60	2498	49284	51.38
HTMEDIA	EQ	26-Apr-2021	20.10	20.00	20.85	20.00	20.20	20.30	20.45	50754	10.38	945	30942	60.96
HUBTOWN	BE	26-Apr-2021	15.05	15.05	15.50	14.70	15.10	15.45	15.22	17531	2.67	71	-	-
HUDCO	EQ	26-Apr-2021	41.65	42.45	42.55	41.85	42.05	42.05	42.18	989151	417.21	2903	521046	52.68
HUDCO	N2	26-Apr-2021	1208.00	1206.00	1212.12	1205.00	1211.15	1212.02	1208.79	4932	59.62	28	4432	89.86
HUDCO	N3	26-Apr-2021	1043.80	1046.10	1048.00	1045.00	1045.00	1045.83	1046.51	260	2.72	6	255	98.08
HUDCO	N5	26-Apr-2021	1179.88	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	1	50	100.00
HUDCO	N8	26-Apr-2021	1232.10	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	25	0.31	1	25	100.00
HUDCO	N9	26-Apr-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	113	1.41	2	113	100.00
HUDCO	ND	26-Apr-2021	1292.01	1299.99	1303.93	1299.99	1303.93	1303.93	1300.35	44	0.57	4	40	90.91
HUDCO	NE	26-Apr-2021	1441.00	1445.00	1450.00	1444.00	1445.01	1445.72	1445.60	400	5.78	16	329	82.25
HUHTAMAKI	EQ	26-Apr-2021	269.70	279.00	279.00	269.55	278.90	276.10	274.42	74598	204.71	1838	30657	41.10
HUSYSLTD	SM	26-Apr-2021	86.00	86.00	86.00	86.00	86.00	86.00	86.00	2000	1.72	1	2000	100.00
IBMFNIFTY	EQ	26-Apr-2021	151.15	146.62	151.84	146.62	149.80	148.47	148.53	577	0.86	49	251	43.50
IBREALEST	EQ	26-Apr-2021	79.55	82.00	84.40	81.15	82.00	82.05	82.58	12385844	10227.94	46663	3330526	26.89
IBUCCREDIT	N7	26-Apr-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	101	0.96	7	101	100.00
IBUCCREDIT	NB	26-Apr-2021	899.00	850.00	910.00	850.00	909.99	909.99	906.06	305	2.76	8	290	95.08
IBULHSGFIN	EQ	26-Apr-2021	177.10	179.60	181.40	174.10	179.30	179.25	178.29	10635194	18961.02	70699	1581564	14.87
IBULHSGFIN	N6	26-Apr-2021	1030.00	1019.25	1022.37	960.20	1022.37	1022.36	997.25	265	2.64	9	260	98.11
IBULHSGFIN	N8	26-Apr-2021	941.00	910.00	910.00	910.00	910.00	910.00	910.00	25	0.23	1	25	100.00
IBULHSGFIN	NA	26-Apr-2021	940.00	939.90	939.90	939.90	939.90	939.90	939.90	970	9.12	20	970	100.00
IBULHSGFIN	NB	26-Apr-2021	1170.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
ICEMAKE	EQ	26-Apr-2021	71.35	74.35	77.45	73.10	75.00	74.95	75.39	69440	52.35	823	21938	31.59
ICICI500	EQ	26-Apr-2021	198.34	209.80	209.80	199.00	200.36	200.39	201.14	565	1.14	182	476	84.25
ICICIALPLV	EQ	26-Apr-2021	142.94	145.85	145.85	142.50	143.01	143.16	143.74	2085	3.00	168	1380	66.19
ICICIB22	EQ	26-Apr-2021	34.51	34.89	35.03	34.60	34.93	34.90	34.89	217321	75.83	2549	160075	73.66
ICICIBANK	EQ	26-Apr-2021	569.95	602.00	605.50	588.00	588.70	591.10	596.22	62584522	373142.88	546696	16913351	27.02
ICICIBANKN	EQ	26-Apr-2021	315.05	320.00	323.57	311.25	320.14	320.30	321.44	16050	51.59	355	12157	75.74
ICICIBANKP	EQ	26-Apr-2021	166.76	168.00	171.35	167.08	169.51	169.94	169.92	31003	52.68	213	8855	28.56
ICICIGI	EQ	26-Apr-2021	1381.20	1411.20	1462.15	1390.05	1453.75	1451.60	1429.17	1698950	24280.96	54022	907019	53.39
ICICIGOLD	EQ	26-Apr-2021	42.51	45.10	45.10	42.10	42.16	42.17	42.25	915080	386.58	1795	808309	88.33
ICICILIQ	EQ	26-Apr-2021	1000.00	1000.00	1000.00	999.50	1000.00	999.99	999.97	4886	48.86	23	3500	71.63
ICICILOVOL	EQ	26-Apr-2021	116.83	114.12	118.60	114.12	117.71	117.58	117.56	271799	319.53	842	264990	97.49
ICICIM150	EQ	26-Apr-2021	89.57	90.97	91.39	89.57	90.45	90.45	90.51	8191	7.41	432	5152	62.90
ICICIMCAP	EQ	26-Apr-2021	84.03	86.55	86.55	81.51	84.10	84.18	84.35	5393	4.55	213	2879	53.38
ICICINF100	EQ	26-Apr-2021	156.13	158.99	158.99	155.04	158.20	157.64	157.36	5388	8.48	312	2561	47.53
ICICINIFTY	EQ	26-Apr-2021	152.84	166.60	166.60	151.00	154.22	154.19	154.31	102828	158.67	6519	42305	41.14
ICICINV20	EQ	26-Apr-2021	76.44	78.00	79.00	76.10	77.10	76.89	77.15	10159	7.84	927	6498	63.96
ICICINXT50	EQ	26-Apr-2021	34.75	40.00	40.00	34.21	35.13	35.08	35.13	19917	7.00	503	10719	53.82
ICICIPRULI	EQ	26-Apr-2021	512.40	517.10	547.00	506.25	542.70	543.90	531.30	10662743	56650.64	142368	2791068	26.18
ICICISENSX	EQ	26-Apr-2021	514.76	511.03	525.90	511.03	523.30	521.79	523.50	1894	9.92	102	1066	56.28
ICICITECH	EQ	26-Apr-2021	256.61	257.00	259.98	254.15	258.00	257.02	257.32	968737	2492.74	995	945441	97.60
ICIL	EQ	26-Apr-2021	126.35	126.70	129.55	125.65	126.80	127.30	127.81	79489	101.60	1962	36449	45.85
ICRA	EQ	26-Apr-2021	3177.55	3218.00	3218.00	3155.00	3161.00	3165.25	3190.35	1628	51.94	487	777	47.73
IDBI	EQ	26-Apr-2021	33.95	34.15	34.70	34.00	34.15	34.10	34.27	5604577	1920.52	10824	2139609	38.18
IDBIGOLD	EQ	26-Apr-2021	4355.55	4388.85	4388.85	4280.00	4310.00	4318.45	4321.31	318	13.74	72	169	53.14
IDEA	EQ	26-Apr-2021	8.45	8.55	8.60	8.45	8.50	8.45	8.49	55862755	4740.70	71843	27164393	48.63
IDFC	EQ	26-Apr-2021	46.05	46.55	47.90	46.15	47.60	47.10	46.95	2899036	1361.22	14194	1507338	51.99
IDFCFIRSTB	EQ	26-Apr-2021	51.10	51.90	52.75	51.60	52.15	52.25	52.23	36590967	19110.45	61492	9642919	26.35
IDFCFIRSTB	NA	26-Apr-2021	11250.00	11225.00	11235.00	11225.00	11235.00	11235.00	11226.82	11	1.23	5	10	90.91
IDFCFIRSTB	NB	26-Apr-2021	5095.00	5099.00	5099.00	5067.02	5085.00	5085.00	5080.93	74	3.76	12	74	100.00
IDFCFIRSTB	NC	26-Apr-2021	10761.00	10715.00	10761.00	10715.00	10743.01	10743.01	10737.53	19	2.04	8	19	100.00
IDFNIFTYET	EQ	26-Apr-2021	150.20	154.70	154.70	150.40	151.65	151.65	151.49	649	0.98	22	502	77.35
IEX	EQ	26-Apr-2021	357.70	361.70	379.80	359.80	378.75	376.00	370.94	3693988	13702.47	65403	1080297	29.24
IFBAGRO	EQ	26-Apr-2021	400.30	408.05	408.05	396.00	397.30	397.90	401.41	4054	16.27	322	2196	54.17
IFBIND	EQ	26-Apr-2021	996.90	975.05	1001.90	965.10	980.00	972.50	980.88	84082	824.74	6889	49705	59.11
IFCI	EQ	26-Apr-2021	10.90	11.00	11.35	10.80	11.00	11.05	11.10	4641656	515.23	4986	1747345	37.64
IFCI	NF	26-Apr-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
IFCI	NH	26-Apr-2021	1100.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	300	3.29	4	300	100.00
IFCI	NL	26-Apr-2021	1067.50	1065.00	1069.00	1065.00	1069.00	1066.09	1066.09	275	2.93	4	200	72.73
IFGLEXPOR	EQ	26-Apr-2021	357.95	364.95	372.30	354.20	355.00	358.75	362.63	36921	133.89	2132	18773	50.85
IGARASHI	EQ	26-Apr-2021	322.70	329.90	347.70	326.90	334.95	334.75	340.05	326088	1108.85	12939	112759	34.58
IGL	EQ	26-Apr-2021	509.90	512.00	516.00	506.50	507.35	508.80	510.87	467414	2387.88	9697	132636	28.38
IGPL	EQ	26-Apr-2021	457.45	461.00	485.15	460.00	475.00	474.30	477.11	126947	605.67	6850	54249	42.73
IIFCL	N1	26-Apr-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	100	1.29	1	100	100.00
IIFCL	N4	26-Apr-2021	1415.00	1420.00	1420.00	1417.00	1417.63	1417.63	1418.27	595	8.44	54	594	99.83
IIFL	EQ	26-Apr-2021	245.50	249.95	256.00	245.00	252.00	252.15	249.63	99746	248.99	1954	49977	50.10
IIFL	N3	26-Apr-2021	1225.00	1226.40	1226.40	1226.40	1226.40	1226.40	1226.40	25	0.31	1	25	100.00
IIFL	N4	26-Apr-2021	1021.00	1012.75	1019.00	1012.75	1018.00	1018.20	1017.69	315	3.21	7	315	100.00
IIFL	N9	26-Apr-2021	1009.75	1001.00	1011.25	968.50	1011.25	1011.25	1005.31	45	0.45	9	35	77.78
IIFL	NE	26-Apr-2021	1002.00	995.00	1005.90	995.00	999.00	999.00	1000.54	749	7.49	13	740	98.80
IIFL	NF	26-Apr-2021	1004.64	1004.64	1004.64	1001.00	1002.00	1002.00	1001.40	383	3.84	15	383	100.00
IIFL	NG	26-Apr-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	71	0.71	2	71	100.00
IIFLSEC	EQ	26-Apr-2021	48.85	49.20	49.80	46.00	49.50	49.15	48.56	487920	236.96	3672	197426	40.46
IIFLWAM	EQ	26-Apr-2021	1095.25	1099.95	1128.00	1085.45	1110.00	1110.45	1107.66	4716	52.24	931	3029	64.23
IITL	EQ	26-Apr-2021	53.20	54.95	55.00	53.20	54.00	54.00	54.39	1187	0.65	66	723	60.91
IL&FSENGG	BZ	26-Apr-2021	3.75	3.90	3.90	3.70	3.90	3.75	3.85	80256	3.09	42	-	-
IL&FSTRANS	BZ	26-Apr-2021	2.40	2.50	2.50	2.35	2.35	2.45	2.42	47646	1.15	45	-	-
IMAGICAA	BE	26-Apr-2021	5.35	5.40	5.60	5.40	5.50	5.50	5.50	83520	4.59	159	-	-
IMFA	EQ	26-Apr-2021	465.40	465.40	478.50	460.55	468.55	468.60	468.11	42173	197.42	2019	23435	55.57
IMPAL	EQ	26-Apr-2021	648.75	648.80	655.00	640.00	651.00	649.40	648.20	1084	7.03	158	503	46.40
IMPEXFERRO	BE	26-Apr-2021	0.95	0.95	0.95	0.95	0.95	0.95	0.95	1000	0.01	5	-	-
INDBANK	EQ	26-Apr-2021	13.35	13.70	13.70	13.05	13.20	13.15	13.35	107526	14.36	494	69742	64.86
INDHOTEL	EQ	26-Apr-2021	104.35	106.00	113.10	104.50	112.00	111.45	109.13	6167878	6730.78	35733	2113577	34.27
INDIACEM	EQ	26-Apr-2021	166.50	167.45	168.30	165.10	166.00	166.40	166.86	1358647	2266.99	12762	358525	26.39
INDIAGLYCO	EQ	26-Apr-2021	443.90	447.40	468.00	447.00	451.45	453.00	457.23	364043	1664.51	18133	68130	18.71
INDIAMART	EQ	26-Apr-2021	8253.75	8382.00	8638.80	8300.00	8380.00	8356.35	8475.66	174997	14832.15	31797	64064	36.61
INDIANB	EQ	26-Apr-2021	107.20	107.20	110.70	106.75	109.30	109.60	108.98	2643998	2881.54	21156	570490	21.58
INDIANCARD	EQ	26-Apr-2021	127.85	127.50	133.20	122.10	123.00	124.45	127.33	3995	5.09	234	666	16.67
INDIANHUME	EQ	26-Apr-2021	168.80	170.00	174.20	170.00	171.80	171.00	171.97	18603	31.99	748	9537	51.27
INDIGO	EQ	26-Apr-2021	1541.85	1545.00	1585.00	1545.00	1576.15	1573.05	1570.65	565955	8889.19	23934	52266	9.24
INDIGOPNTS	EQ	26-Apr-2021	2315.10	2302.10	2350.15	2302.10	2336.75	2336.90	2333.34	25624	597.90	4689	8908	34.76
INDIGRID	IV	26-Apr-2021	129.07	128.90	128.90	127.01	128.00	127.94	128.03	314685	402.90	92	289170	91.89
INDLMETER	EQ	26-Apr-2021	13.50	14.80	14.80	13.35	14.80	14.45	13.94	34865	4.86	155	26257	75.31
INDNIPPON	EQ	26-Apr-2021	352.80	361.00	361.00	352.00	356.00	356.35	356.62	11276	40.21	561	7553	66.98
INDOCO	EQ	26-Apr-2021	328.80	334.90	340.00	325.00	331.00	332.90	331.71	228566	758.18	9311	85927	37.59
INDORAMA	EQ	26-Apr-2021	36.45	36.50	37.50	35.65	36.50	36.85	36.62	23678	8.67	465	17154	72.45
INDOSOLAR	BZ	26-Apr-2021	1.75	1.70	1.80	1.70	1.80	1.75	1.71	126340	2.17	149	-	-
INDOSTAR	EQ	26-Apr-2021	310.30	315.00	315.80	305.40	308.05	309.90	310.19	7571	23.48	692	4422	58.41
INDOTECH	EQ	26-Apr-2021	88.00	88.25	90.50	87.05	87.05	88.25	89.05	8614	7.67	246	5503	63.88
INDOTHAI	BE	26-Apr-2021	50.95	49.20	52.35	49.20	52.00	51.30	50.79	3023	1.54	16	-	-
INDOWIND	BE	26-Apr-2021	3.55	3.65	3.65	3.40	3.55	3.50	3.43	84985	2.92	180	-	-
INDRAMEDCO	EQ	26-Apr-2021	58.15	58.80	60.80	58.40	60.50	60.35	59.96	795672	477.08	5467	404767	50.87
INDSWFTLAB	EQ	26-Apr-2021	80.55	81.75	88.60	80.85	88.60	88.60	86.36	970517	838.15	4573	494047	50.91
INDSWFTLTD	BE	26-Apr-2021	3.90	4.05	4.05	3.90	4.00	4.00	4.01	19094	0.76	25	-	-
INDTERRAIN	BE	26-Apr-2021	28.55	28.10	28.90	28.05	28.50	28.45	28.46	30620	8.72	193	-	-
INDUSINDBK	EQ	26-Apr-2021	850.00	857.00	870.95	851.45	859.00	859.55	861.04	4894557	42144.17	89276	637531	13.03
INDUSTOWER	EQ	26-Apr-2021	252.25	255.00	256.00	247.20	248.10	248.15	249.12	2355190	5867.28	28982	838833	35.62
INEOSSTYRO	EQ	26-Apr-2021	1110.90	1148.00	1159.80	1118.45	1140.00	1135.60	1138.06	52670	599.42	3020	27682	52.56
INFIBEAM	EQ	26-Apr-2021	40.45	40.50	41.25	39.70	39.85	39.80	40.19	1358181	545.86	5948	565451	41.63
INFOBEAN	EQ	26-Apr-2021	179.45	189.00	215.30	184.00	215.30	213.30	205.24	527955	1083.60	6817	201692	38.20
INFOMEDIA	BE	26-Apr-2021	3.70	3.55	3.85	3.55	3.80	3.55	3.59	13197	0.47	24	-	-
INFRABEES	EQ	26-Apr-2021	408.40	418.00	418.00	411.01	413.72	413.32	413.08	306	1.26	49	249	81.37
INFY	EQ	26-Apr-2021	1333.80	1332.25	1351.30	1321.00	1345.00	1343.55	1343.19	7088606	95213.61	130375	4218129	59.51
INGERRAND	EQ	26-Apr-2021	704.80	745.00	798.00	740.10	754.00	757.90	777.06	1376240	10694.25	50103	206366	14.99
INNOVANA	SM	26-Apr-2021	161.80	169.85	169.85	169.85	169.85	169.85	169.85	4000	6.79	4	4000	100.00
INOXLEISUR	EQ	26-Apr-2021	271.40	271.40	276.00	271.40	272.00	273.90	273.80	590149	1615.81	8658	155889	26.42
INOXWIND	EQ	26-Apr-2021	87.55	88.90	92.00	83.20	83.55	84.20	86.93	1588631	1381.00	16359	510126	32.11
INSECTICID	EQ	26-Apr-2021	480.65	483.00	490.90	483.00	489.00	488.85	486.15	72932	354.56	3033	57993	79.52
INSPIRISYS	EQ	26-Apr-2021	50.55	51.95	52.05	48.65	50.15	50.15	49.46	38301	18.94	410	27738	72.42
INTEGRA	BE	26-Apr-2021	4.40	4.40	4.40	4.40	4.40	4.40	4.40	1682	0.07	9	-	-
INTELLECT	EQ	26-Apr-2021	715.65	724.95	748.00	705.50	709.00	710.95	726.20	325883	2366.57	10761	198095	60.79
INTENTECH	EQ	26-Apr-2021	41.50	42.55	45.20	42.20	43.05	43.40	43.72	189514	82.85	1510	109761	57.92
INVENTURE	EQ	26-Apr-2021	25.25	25.25	25.55	24.65	25.25	25.10	25.12	77513	19.47	468	68014	87.75
IOB	EQ	26-Apr-2021	15.90	16.00	16.25	15.85	15.90	15.95	16.05	6995724	1122.53	6388	2031339	29.04
IOC	EQ	26-Apr-2021	88.05	88.70	88.80	87.75	88.20	88.20	88.28	7066681	6238.78	31742	2065036	29.22
IOLCP	EQ	26-Apr-2021	606.65	609.90	616.85	601.60	603.10	604.65	607.61	375582	2282.09	10688	115066	30.64
IPCALAB	EQ	26-Apr-2021	2101.35	2124.00	2124.00	2087.10	2103.00	2104.30	2104.74	104412	2197.60	12457	49809	47.70
IRB	EQ	26-Apr-2021	104.25	104.50	106.25	104.50	104.95	105.00	105.39	569838	600.55	3727	226702	39.78
IRBINVIT	IV	26-Apr-2021	53.29	53.99	55.00	53.50	53.51	53.84	54.52	217500	118.58	76	162500	74.71
IRCON	EQ	26-Apr-2021	87.80	88.25	89.10	87.75	87.90	88.00	88.24	624073	550.67	4291	309885	49.66
IRCTC	EQ	26-Apr-2021	1712.00	1721.90	1739.25	1718.00	1730.90	1730.85	1728.91	791759	13688.80	32355	261036	32.97
IREDA	N7	26-Apr-2021	1230.00	1252.00	1254.59	1252.00	1254.59	1254.59	1254.34	395	4.95	4	395	100.00
IRFC	EQ	26-Apr-2021	21.10	21.10	21.35	20.95	21.05	21.00	21.11	12051423	2544.03	32611	6643164	55.12
IRFC	N1	26-Apr-2021	1073.05	1076.90	1076.90	1075.00	1075.00	1075.00	1075.95	2	0.02	2	1	50.00
IRFC	NA	26-Apr-2021	1280.00	1283.45	1283.45	1279.90	1280.00	1280.00	1280.27	661	8.46	11	661	100.00
IRFC	NE	26-Apr-2021	1290.00	1288.00	1295.00	1283.51	1290.10	1290.10	1288.16	352	4.53	16	342	97.16
IRFC	NJ	26-Apr-2021	1255.59	1255.59	1255.59	1252.10	1252.10	1252.10	1254.85	346	4.34	4	323	93.35
IRFC	NK	26-Apr-2021	1335.00	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	336	4.47	1	336	100.00
IRFC	NL	26-Apr-2021	1151.00	1151.50	1151.50	1150.54	1150.54	1150.54	1150.56	4336	49.89	3	4336	100.00
IRFC	NO	26-Apr-2021	1264.00	1267.44	1268.01	1267.44	1268.01	1268.01	1267.78	1080	13.69	8	740	68.52
IRISDOREME	EQ	26-Apr-2021	93.80	93.85	101.95	93.85	98.50	97.50	95.78	58873	56.39	458	34579	58.73
ISEC	EQ	26-Apr-2021	448.95	477.00	478.90	454.60	467.90	468.40	466.11	2211635	10308.60	43205	1156382	52.29
ISFT	EQ	26-Apr-2021	85.05	82.25	87.40	82.25	85.25	86.15	85.39	27740	23.69	295	21436	77.27
ISMTLTD	EQ	26-Apr-2021	9.85	10.00	10.00	9.80	9.85	9.85	9.85	51132	5.04	180	45171	88.34
ITC	EQ	26-Apr-2021	205.35	205.80	206.75	204.70	205.50	205.30	205.64	19886214	40893.70	103777	11449231	57.57
ITDC	EQ	26-Apr-2021	320.05	322.05	326.05	322.05	322.55	323.15	324.06	27511	89.15	1176	9446	34.34
ITDCEM	EQ	26-Apr-2021	73.05	73.15	74.70	72.50	72.80	72.75	73.42	253434	186.08	2789	118556	46.78
ITI	EQ	26-Apr-2021	106.55	106.70	108.55	105.70	105.95	106.10	107.33	248149	266.34	3771	90255	36.37
IVC	EQ	26-Apr-2021	4.95	5.10	5.30	4.70	5.15	5.15	5.07	643284	32.61	865	368571	57.30
IVP	BE	26-Apr-2021	104.55	100.05	105.95	100.05	103.10	103.10	102.79	1654	1.70	14	-	-
IVZINGOLD	EQ	26-Apr-2021	4322.60	4397.80	4400.00	4261.00	4290.00	4290.40	4296.48	141	6.06	21	133	94.33
IVZINNIFTY	EQ	26-Apr-2021	1559.55	1565.00	1565.00	1565.00	1565.00	1565.00	1565.00	1	0.02	1	1	100.00
IZMO	EQ	26-Apr-2021	66.25	66.20	69.55	64.25	69.55	69.55	68.16	106129	72.34	1060	65690	61.90
J&KBANK	EQ	26-Apr-2021	22.60	22.70	23.50	22.60	23.30	23.05	22.95	6860737	1574.62	11662	3410483	49.71
JAGRAN	EQ	26-Apr-2021	57.55	58.00	58.10	57.10	57.75	57.80	57.83	2149827	1243.22	1237	2050417	95.38
JAGSNPHARM	EQ	26-Apr-2021	97.85	98.00	103.00	96.45	98.45	98.90	100.04	333102	333.25	4395	121844	36.58
JAIBALAJI	BE	26-Apr-2021	43.00	44.00	45.15	44.00	45.15	45.15	45.13	27917	12.60	92	-	-
JAICORPLTD	EQ	26-Apr-2021	82.20	82.65	84.00	82.65	82.85	82.90	83.43	376469	314.07	3769	113978	30.28
JAKHARIA	SM	26-Apr-2021	145.50	145.00	145.00	145.00	145.00	145.00	145.00	24800	35.96	2	24800	100.00
JAMNAAUTO	EQ	26-Apr-2021	66.00	65.35	66.40	65.10	66.00	66.00	65.95	2669806	1760.76	13996	2346650	87.90
JASH	EQ	26-Apr-2021	320.35	350.00	350.00	328.75	346.00	341.50	339.35	26471	89.83	719	20748	78.38
JAYAGROGN	EQ	26-Apr-2021	140.90	143.95	143.95	138.05	139.20	139.20	140.04	11297	15.82	401	7483	66.24
JAYBARMARU	EQ	26-Apr-2021	202.35	209.80	242.80	209.80	221.00	220.05	220.02	46604	102.54	1397	17672	37.92
JAYNECOIND	EQ	26-Apr-2021	12.20	12.15	12.80	12.15	12.80	12.80	12.75	291286	37.15	340	182147	62.53
JAYSREETEA	EQ	26-Apr-2021	69.15	70.20	72.60	69.90	72.00	71.65	71.55	171965	123.04	2541	85330	49.62
JBCHEPHARM	EQ	26-Apr-2021	1303.95	1319.45	1332.00	1292.95	1302.80	1305.95	1310.58	141303	1851.88	13454	52538	37.18
JBFIND	EQ	26-Apr-2021	19.90	18.95	18.95	18.95	18.95	18.95	18.95	57008	10.80	73	57008	100.00
JBMA	EQ	26-Apr-2021	342.50	344.00	352.80	344.00	347.00	345.20	347.13	13676	47.47	657	8818	64.48
JCHAC	EQ	26-Apr-2021	2365.00	2377.40	2425.00	2354.00	2424.00	2418.30	2381.50	13110	312.22	1971	8361	63.78
JETAIRWAYS	BZ	26-Apr-2021	82.35	86.45	86.45	86.45	86.45	86.45	86.45	23435	20.26	207	-	-
JETKNIT	SM	26-Apr-2021	18.95	18.05	18.05	18.05	18.05	18.05	18.05	4500	0.81	2	4500	100.00
JHS	BE	26-Apr-2021	20.25	20.50	21.05	19.60	20.85	20.70	20.42	25501	5.21	88	-	-
JIKIND	BE	26-Apr-2021	0.50	0.55	0.55	0.50	0.55	0.55	0.52	6324	0.03	18	-	-
JINDALPHOT	BE	26-Apr-2021	52.25	49.65	54.85	49.65	54.85	54.85	54.06	5009	2.71	46	-	-
JINDALPOLY	EQ	26-Apr-2021	764.45	774.00	789.00	727.00	730.80	732.65	749.23	156279	1170.89	11332	79314	50.75
JINDALSAW	EQ	26-Apr-2021	72.55	73.00	74.70	73.00	73.50	73.60	73.90	853673	630.85	5177	246401	28.86
JINDALSTEL	EQ	26-Apr-2021	437.05	441.00	451.40	438.65	444.40	442.95	445.13	12314848	54817.64	97781	1658782	13.47
JINDCOT	BE	26-Apr-2021	1.85	1.85	1.90	1.80	1.80	1.90	1.87	151399	2.84	73	-	-
JINDRILL	EQ	26-Apr-2021	89.20	90.05	90.70	89.00	89.10	89.15	89.60	9029	8.09	282	5953	65.93
JINDWORLD	EQ	26-Apr-2021	44.90	47.50	47.50	45.05	45.70	45.35	45.74	167165	76.45	1427	13240	7.92
JISLDVREQS	BE	26-Apr-2021	12.05	12.10	12.65	12.10	12.65	12.65	12.65	31352	3.97	56	-	-
JISLJALEQS	EQ	26-Apr-2021	17.35	18.20	18.20	18.20	18.20	18.20	18.20	304956	55.50	398	304956	100.00
JITFINFRA	BE	26-Apr-2021	7.95	7.75	8.05	7.75	8.05	8.05	7.91	1326	0.10	25	-	-
JIYAECO	BE	26-Apr-2021	5.10	5.10	5.10	4.90	5.05	5.00	5.00	20109	1.01	93	-	-
JKCEMENT	EQ	26-Apr-2021	2804.45	2819.20	2840.00	2750.00	2785.00	2783.70	2780.12	131675	3660.72	2949	122792	93.25
JKIL	EQ	26-Apr-2021	182.10	186.00	186.00	180.50	181.50	181.75	182.99	76930	140.77	7757	31400	40.82
JKLAKSHMI	EQ	26-Apr-2021	393.70	399.00	403.15	394.35	397.50	396.45	397.83	164176	653.13	6274	73985	45.06
JKPAPER	EQ	26-Apr-2021	131.80	133.00	135.50	131.85	132.55	132.45	133.64	388581	519.29	5131	125856	32.39
JKTYRE	EQ	26-Apr-2021	111.00	112.00	113.50	108.90	109.95	109.90	111.32	551922	614.43	6034	317042	57.44
JMA	EQ	26-Apr-2021	36.95	38.80	40.80	37.10	38.80	38.65	38.43	27383	10.52	228	10418	38.05
JMCPROJECT	EQ	26-Apr-2021	81.70	81.70	83.90	80.45	81.40	81.05	81.70	104041	85.00	1600	72714	69.89
JMFINANCIL	EQ	26-Apr-2021	80.05	81.40	81.40	79.55	80.15	80.15	80.31	291187	233.85	2632	135662	46.59
JMTAUTOLTD	BE	26-Apr-2021	2.25	2.30	2.35	2.25	2.35	2.35	2.32	198677	4.61	281	-	-
JOCIL	EQ	26-Apr-2021	167.50	174.45	174.45	165.35	167.90	167.55	169.86	14523	24.67	506	7539	51.91
JPASSOCIAT	EQ	26-Apr-2021	7.10	7.15	7.20	7.00	7.05	7.00	7.04	3514825	247.56	14056	2793228	79.47
JPINFRATEC	EQ	26-Apr-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.44	869160	12.50	530	622504	71.62
JPOLYINVST	BE	26-Apr-2021	33.80	33.80	33.80	33.80	33.80	33.80	33.80	3539	1.20	10	-	-
JPPOWER	EQ	26-Apr-2021	2.95	2.95	3.00	2.90	2.95	2.90	2.93	7869181	230.74	5029	5532602	70.31
JSL	EQ	26-Apr-2021	78.05	79.85	86.00	78.30	84.35	84.55	83.08	7109277	5906.47	34097	2659098	37.40
JSLHISAR	EQ	26-Apr-2021	147.65	151.40	162.30	148.00	159.30	159.40	156.19	2308908	3606.26	22563	799289	34.62
JSWENERGY	EQ	26-Apr-2021	102.50	104.10	107.15	103.60	105.35	105.90	105.59	9821565	10370.74	41907	2246948	22.88
JSWHL	EQ	26-Apr-2021	3897.20	3975.00	4041.00	3855.65	4011.80	3981.65	3958.99	1540	60.97	451	630	40.91
JSWISPL	EQ	26-Apr-2021	36.25	38.05	38.05	36.50	38.05	37.85	37.87	7096087	2687.56	6765	3764912	53.06
JSWSTEEL	EQ	26-Apr-2021	635.40	642.00	660.70	638.25	657.00	655.80	651.46	16506538	107533.48	186271	1837617	11.13
JTEKTINDIA	EQ	26-Apr-2021	80.50	80.10	83.70	80.10	82.00	81.95	81.77	132278	108.17	2308	48294	36.51
JUBLFOOD	EQ	26-Apr-2021	2844.65	2845.10	2901.00	2804.60	2887.00	2885.85	2867.67	540029	15486.24	30895	140678	26.05
JUBLINDS	EQ	26-Apr-2021	257.50	274.00	279.90	249.30	251.80	253.85	261.02	695137	1814.46	22282	283201	40.74
JUBLINGREA	EQ	26-Apr-2021	330.30	343.50	343.50	325.00	329.00	328.20	331.01	523268	1732.06	10519	381186	72.85
JUBLPHARMA	EQ	26-Apr-2021	791.70	796.00	824.50	772.20	805.00	805.80	791.58	457519	3621.64	16425	186672	40.80
JUMPNET	EQ	26-Apr-2021	7.55	7.70	7.90	7.40	7.90	7.90	7.74	2142828	165.84	1408	1486044	69.35
JUNIORBEES	EQ	26-Apr-2021	359.16	368.00	368.00	351.00	360.80	360.14	360.32	63388	228.40	4742	30176	47.61
JUSTDIAL	EQ	26-Apr-2021	862.50	874.00	896.40	861.75	869.95	868.55	878.90	1411534	12405.96	46385	253140	17.93
JYOTHYLAB	EQ	26-Apr-2021	149.50	153.40	153.40	146.55	149.50	149.50	150.84	1641265	2475.74	24007	590952	36.01
JYOTISTRUC	BZ	26-Apr-2021	6.10	5.80	6.20	5.80	6.00	6.00	6.08	50535	3.07	39	-	-
KABRAEXTRU	EQ	26-Apr-2021	164.70	165.50	167.55	161.00	162.30	162.40	164.34	52901	86.94	1287	36601	69.19
KAJARIACER	EQ	26-Apr-2021	875.45	875.45	901.00	861.10	885.30	885.15	885.80	195789	1734.30	8280	119949	61.26
KAKATCEM	EQ	26-Apr-2021	185.35	187.85	193.30	180.15	181.15	182.50	187.76	37493	70.40	1111	12364	32.98
KALPATPOWR	EQ	26-Apr-2021	359.50	359.50	372.50	358.35	362.00	360.90	365.12	258479	943.77	6636	143247	55.42
KALYANIFRG	BE	26-Apr-2021	171.00	172.00	175.00	166.55	175.00	174.50	169.42	1348	2.28	43	-	-
KALYANKJIL	EQ	26-Apr-2021	65.60	65.90	67.00	63.75	63.85	63.85	64.63	2193105	1417.34	23998	1383036	63.06
KAMATHOTEL	EQ	26-Apr-2021	29.70	28.40	30.85	28.40	29.80	30.10	29.94	114290	34.22	1004	43750	38.28
KAMDHENU	EQ	26-Apr-2021	145.15	147.70	164.00	146.00	157.05	155.90	157.27	494848	778.22	5952	194502	39.31
KANANIIND	EQ	26-Apr-2021	4.10	4.00	4.30	4.00	4.20	4.20	4.18	4266	0.18	34	1989	46.62
KANORICHEM	BE	26-Apr-2021	113.35	114.05	119.00	112.50	119.00	118.50	116.50	38801	45.20	228	-	-
KANPRPLA	EQ	26-Apr-2021	132.70	135.00	135.00	132.00	135.00	134.60	133.75	9859	13.19	464	5823	59.06
KANSAINER	EQ	26-Apr-2021	549.90	555.00	562.00	542.35	555.00	553.70	550.21	124197	683.35	5017	73437	59.13
KAPSTON	BE	26-Apr-2021	98.00	93.20	99.75	93.20	99.50	99.50	93.30	171	0.16	6	-	-
KARDA	EQ	26-Apr-2021	110.00	110.00	115.50	110.00	115.50	115.50	113.88	171543	195.35	411	70404	41.04
KARMAENG	BE	26-Apr-2021	13.20	13.30	13.30	12.60	12.65	12.65	12.88	5944	0.77	25	-	-
KARURVYSYA	EQ	26-Apr-2021	53.90	54.10	55.20	53.90	54.20	54.10	54.61	827308	451.78	3576	396647	47.94
KAVVERITEL	BE	26-Apr-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	100	0.00	2	-	-
KAYA	EQ	26-Apr-2021	280.65	284.80	296.00	280.20	287.00	287.90	289.35	39909	115.48	2254	18171	45.53
KCP	EQ	26-Apr-2021	97.80	98.45	98.80	94.75	95.65	96.05	96.81	252922	244.86	4112	129916	51.37
KCPSUGIND	EQ	26-Apr-2021	15.10	15.60	15.65	15.10	15.10	15.20	15.39	282909	43.54	587	130191	46.02
KDDL	EQ	26-Apr-2021	331.70	331.00	337.40	310.25	315.00	317.05	319.38	26822	85.66	1023	14484	54.00
KDDL-RE	BE	26-Apr-2021	130.75	78.45	119.70	78.45	89.70	88.35	89.37	38872	34.74	1616	-	-
KEC	EQ	26-Apr-2021	408.00	414.00	414.00	404.25	404.60	404.95	406.77	413043	1680.13	7888	334246	80.92
KECL	EQ	26-Apr-2021	13.05	13.20	13.50	12.80	13.00	12.95	13.14	56768	7.46	369	39293	69.22
KEERTI	EQ	26-Apr-2021	23.10	23.50	27.70	23.05	26.60	27.65	26.79	326370	87.43	1091	91327	27.98
KEI	EQ	26-Apr-2021	513.25	516.25	523.15	509.00	509.85	510.80	515.10	75734	390.10	5172	31378	41.43
KELLTONTEC	EQ	26-Apr-2021	66.35	68.00	69.50	67.20	67.75	68.45	68.61	1002484	687.80	4167	450451	44.93
KENNAMET	EQ	26-Apr-2021	1021.45	1046.45	1048.95	1021.15	1046.00	1034.50	1029.01	1979	20.36	343	1246	62.96
KERNEX	BE	26-Apr-2021	40.10	38.20	42.10	38.10	40.05	39.05	38.21	193918	74.09	140	-	-
KESORAMIND	EQ	26-Apr-2021	67.35	69.45	76.45	68.15	75.05	75.15	73.46	2633911	1934.97	16255	815836	30.97
KEYFINSERV	EQ	26-Apr-2021	55.45	55.75	58.30	55.10	58.25	58.25	55.85	602	0.34	21	538	89.37
KHADIM	EQ	26-Apr-2021	134.10	135.00	137.70	131.75	132.25	132.45	134.15	29481	39.55	919	19155	64.97
KHAICHEM	EQ	26-Apr-2021	22.90	23.40	23.40	22.65	22.85	22.85	22.92	74032	16.97	813	42279	57.11
KHAITANLTD	BE	26-Apr-2021	15.00	14.80	15.00	14.25	14.25	14.25	14.73	1279	0.19	22	-	-
KHANDSE	EQ	26-Apr-2021	13.80	14.00	14.00	13.05	13.30	13.60	13.17	1275	0.17	11	1250	98.04
KICL	EQ	26-Apr-2021	1427.90	1422.00	1481.00	1421.95	1435.00	1439.90	1434.40	616	8.84	197	342	55.52
KILITCH	EQ	26-Apr-2021	108.30	110.00	113.45	109.00	110.35	110.55	111.66	30469	34.02	531	22430	73.62
KINGFA	EQ	26-Apr-2021	577.50	572.35	585.80	572.35	577.15	577.60	579.86	1603	9.30	144	1246	77.73
KIOCL	EQ	26-Apr-2021	145.25	146.00	149.70	144.10	146.00	146.20	146.50	53975	79.07	2623	21439	39.72
KIRIINDUS	EQ	26-Apr-2021	411.05	418.80	418.80	407.85	409.50	408.60	411.76	45453	187.16	1601	22701	49.94
KIRLFER	EQ	26-Apr-2021	192.15	197.00	198.40	190.05	196.75	195.90	195.48	93532	182.84	4009	46627	49.85
KIRLOSBROS	EQ	26-Apr-2021	231.30	233.50	242.00	230.70	234.00	232.95	236.91	64116	151.90	1904	29957	46.72
KIRLOSENG	EQ	26-Apr-2021	165.95	168.00	168.80	163.40	165.05	164.75	165.84	65222	108.17	1423	41168	63.12
KIRLOSIND	EQ	26-Apr-2021	1225.65	1224.30	1225.65	1198.05	1220.00	1214.25	1212.50	1645	19.95	216	1180	71.73
KITEX	EQ	26-Apr-2021	97.00	99.85	99.85	96.50	97.50	97.05	97.13	44192	42.92	851	27586	62.42
KKCL	EQ	26-Apr-2021	851.20	826.35	856.40	826.00	826.00	842.50	843.07	547	4.61	176	302	55.21
KKVAPOW	SM	26-Apr-2021	371.05	375.00	375.00	375.00	375.00	375.00	375.00	500	1.88	2	500	100.00
KMSUGAR	EQ	26-Apr-2021	12.95	13.85	14.25	13.45	13.65	13.65	13.81	1039819	143.61	2432	605286	58.21
KNRCON	EQ	26-Apr-2021	195.15	196.85	197.30	189.25	189.50	189.95	191.52	1044668	2000.75	19433	642866	61.54
KOHINOOR	BZ	26-Apr-2021	7.10	6.90	7.45	6.90	7.10	7.10	7.24	10763	0.78	38	-	-
KOKUYOCMLN	EQ	26-Apr-2021	53.90	53.30	54.75	53.05	53.65	53.40	53.79	59760	32.15	735	39675	66.39
KOLTEPATIL	EQ	26-Apr-2021	222.20	221.35	224.80	221.35	222.10	222.70	223.49	30575	68.33	1215	16016	52.38
KOPRAN	EQ	26-Apr-2021	160.70	162.85	168.00	154.05	167.10	165.25	161.46	2087633	3370.73	31926	650771	31.17
KOTAKBANK	EQ	26-Apr-2021	1734.20	1740.00	1783.00	1733.30	1761.85	1759.65	1766.82	3253062	57475.83	94734	1795465	55.19
KOTAKBKETF	EQ	26-Apr-2021	320.26	329.90	339.50	324.00	325.15	325.41	326.79	459171	1500.55	1000	203384	44.29
KOTAKGOLD	EQ	26-Apr-2021	417.30	417.90	417.90	413.45	415.60	414.90	415.24	127841	530.85	1460	79999	62.58
KOTAKIT	EQ	26-Apr-2021	25.39	26.00	26.45	25.75	26.25	26.25	25.81	52423	13.53	63	50338	96.02
KOTAKNIFTY	EQ	26-Apr-2021	150.13	151.30	152.10	150.78	151.35	151.55	151.59	29585	44.85	546	20240	68.41
KOTAKNV20	EQ	26-Apr-2021	78.48	78.00	79.48	78.00	78.01	78.41	78.78	11488	9.05	177	4565	39.74
KOTAKPSUBK	EQ	26-Apr-2021	193.93	194.00	198.44	194.00	196.90	196.78	196.77	23167	45.59	238	17299	74.67
KOTARISUG	EQ	26-Apr-2021	25.20	26.40	28.70	25.00	25.50	25.40	26.35	1537558	405.12	5534	349543	22.73
KOTHARIPET	EQ	26-Apr-2021	29.25	32.00	32.00	23.50	28.00	27.65	28.74	461639	132.70	2297	232721	50.41
KOTHARIPRO	EQ	26-Apr-2021	63.45	62.50	64.75	62.50	64.70	64.20	63.84	3301	2.11	171	1095	33.17
KPITTECH	EQ	26-Apr-2021	196.10	203.00	203.00	196.60	198.70	198.35	198.99	609780	1213.41	9568	297403	48.77
KPRMILL	EQ	26-Apr-2021	1217.95	1217.95	1309.70	1217.95	1267.00	1266.70	1279.31	149525	1912.89	17146	44592	29.82
KRBL	EQ	26-Apr-2021	179.10	180.00	181.10	179.00	179.05	179.50	179.67	239784	430.82	5061	155140	64.70
KREBSBIO	EQ	26-Apr-2021	115.15	121.80	138.15	121.80	138.15	138.15	135.37	215624	291.89	1980	136077	63.11
KRIDHANINF	EQ	26-Apr-2021	3.85	4.15	4.20	3.80	4.00	4.05	4.11	336197	13.81	617	239328	71.19
KRISHANA	EQ	26-Apr-2021	87.90	90.45	90.45	86.15	89.00	88.50	88.51	8949	7.92	25	767	8.57
KSB	EQ	26-Apr-2021	858.70	859.05	872.90	855.00	870.00	865.15	863.87	25607	221.21	1950	11693	45.66
KSCL	EQ	26-Apr-2021	580.15	584.15	595.00	580.00	580.00	582.15	586.02	151989	890.69	6042	70807	46.59
KSERASERA	BZ	26-Apr-2021	0.15	0.10	0.20	0.10	0.10	0.15	0.12	2824126	3.25	288	-	-
KSHITIJPOL	SM	26-Apr-2021	24.00	24.75	24.75	23.75	23.75	23.75	24.17	12000	2.90	3	12000	100.00
KSL	EQ	26-Apr-2021	341.65	343.40	361.00	343.40	352.00	352.25	353.56	322575	1140.51	8906	58937	18.27
KTKBANK	EQ	26-Apr-2021	60.55	60.90	62.00	60.55	61.00	60.90	61.38	665187	408.26	3724	265808	39.96
KUANTUM	EQ	26-Apr-2021	61.35	60.90	61.20	60.20	60.40	60.60	60.77	39360	23.92	509	5527	14.04
L&TFH	EQ	26-Apr-2021	89.90	91.20	91.40	87.50	87.70	87.70	88.37	17187273	15188.32	64133	5604024	32.61
L&TFINANCE	N8	26-Apr-2021	1025.36	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
L&TFINANCE	NK	26-Apr-2021	1039.00	1040.00	1088.00	1040.00	1088.00	1041.84	1041.85	26	0.27	3	26	100.00
L&TFINANCE	NO	26-Apr-2021	1080.25	1045.00	1078.99	1045.00	1078.99	1071.10	1060.64	394	4.18	5	387	98.22
L&TFINANCE	NS	26-Apr-2021	1222.25	1222.25	1222.25	1222.00	1222.00	1222.00	1222.01	37	0.45	4	37	100.00
L&TFINANCE	Y3	26-Apr-2021	1027.72	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	68	0.70	3	68	100.00
L&TFINANCE	Y5	26-Apr-2021	1076.50	1081.00	1081.00	1080.00	1080.00	1080.00	1080.83	121	1.31	3	121	100.00
L&TFINANCE	Y7	26-Apr-2021	1073.00	1070.00	1075.00	1070.00	1075.00	1074.95	1074.91	1020	10.96	4	1020	100.00
L&TFINANCE	Y9	26-Apr-2021	1110.00	1109.00	1110.90	1109.00	1110.90	1110.88	1110.16	260	2.89	6	210	80.77
LAGNAM	SM	26-Apr-2021	19.05	20.00	20.00	18.70	18.70	19.35	19.92	51000	10.16	15	42000	82.35
LALPATHLAB	EQ	26-Apr-2021	2884.75	2899.00	2925.00	2833.00	2840.00	2840.20	2861.68	297542	8514.69	23348	69585	23.39
LAMBODHARA	EQ	26-Apr-2021	51.80	51.80	53.50	51.70	52.25	52.25	52.28	25045	13.09	301	15838	63.24
LAOPALA	EQ	26-Apr-2021	203.90	205.00	207.00	202.55	203.55	204.15	204.78	60374	123.64	1950	36390	60.27
LASA	EQ	26-Apr-2021	72.50	73.95	77.65	73.05	73.75	73.70	75.01	542775	407.15	15151	138249	25.47
LAURUSLABS	EQ	26-Apr-2021	463.35	470.00	477.20	461.25	465.00	465.75	469.06	3066996	14386.19	40204	1240499	40.45
LAXMICOT	SM	26-Apr-2021	9.25	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	1	6000	100.00
LAXMIMACH	EQ	26-Apr-2021	6038.70	6129.00	6225.00	6051.75	6098.00	6093.55	6156.68	3315	204.09	1193	1447	43.65
LCCINFOTEC	EQ	26-Apr-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	39039	0.94	84	39039	100.00
LEMONTREE	EQ	26-Apr-2021	32.00	32.65	37.50	32.50	36.50	36.20	34.98	5546294	1940.17	30064	2037909	36.74
LFIC	EQ	26-Apr-2021	79.80	82.95	82.95	78.90	79.15	79.15	79.46	1772	1.41	55	1317	74.32
LGBBROSLTD	EQ	26-Apr-2021	293.35	293.35	302.20	292.10	292.90	293.05	297.99	33307	99.25	860	22211	66.69
LGBFORGE	BE	26-Apr-2021	3.80	3.90	3.95	3.65	3.85	3.85	3.85	49228	1.89	71	-	-
LGHL	SM	26-Apr-2021	15.50	14.75	14.75	14.75	14.75	14.75	14.75	8000	1.18	1	8000	100.00
LIBAS	BE	26-Apr-2021	41.80	42.00	43.00	41.00	42.50	42.40	42.43	28420	12.06	108	-	-
LIBERTSHOE	EQ	26-Apr-2021	121.30	120.95	123.45	120.95	122.00	122.15	122.55	21529	26.38	647	11706	54.37
LICHSGFIN	EQ	26-Apr-2021	391.60	393.20	398.50	392.00	397.25	397.45	395.99	2054479	8135.43	29788	463686	22.57
LICNETFGSC	EQ	26-Apr-2021	21.78	21.97	21.99	21.71	21.95	21.79	21.83	17694	3.86	116	15605	88.19
LICNETFN50	EQ	26-Apr-2021	160.82	164.05	169.90	160.00	163.00	163.07	165.20	1962	3.24	467	960	48.93
LICNETFSEN	EQ	26-Apr-2021	509.00	518.90	524.87	493.95	519.90	516.20	513.19	209	1.07	72	126	60.29
LICNFNHGP	EQ	26-Apr-2021	153.00	156.06	156.97	150.00	151.10	151.17	152.69	280	0.43	32	219	78.21
LIKHITHA	EQ	26-Apr-2021	372.55	380.00	387.00	375.70	377.00	377.15	380.92	64138	244.31	2445	27557	42.97
LINCOLN	EQ	26-Apr-2021	258.70	263.50	266.05	257.10	259.70	259.05	261.80	193854	507.51	6116	88401	45.60
LINCPEN	EQ	26-Apr-2021	144.80	148.60	148.60	143.30	146.00	146.90	146.16	5267	7.70	281	1516	28.78
LINDEINDIA	EQ	26-Apr-2021	1865.75	1964.00	2000.10	1908.00	1925.00	1925.95	1948.50	320401	6243.03	29282	156296	48.78
LIQUIDBEES	EQ	26-Apr-2021	1000.00	1002.30	1002.30	999.27	1000.00	999.99	999.99	1145172	11451.64	5197	1092590	95.41
LIQUIDETF	EQ	26-Apr-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	7182	71.82	67	5454	75.94
LODHA	EQ	26-Apr-2021	530.70	532.00	586.00	532.00	576.00	580.10	565.14	2069788	11697.29	59175	718552	34.72
LOKESHMACH	BE	26-Apr-2021	49.15	50.95	50.95	47.35	49.00	49.60	49.33	12717	6.27	73	-	-
LOTUSEYE	EQ	26-Apr-2021	43.90	44.80	44.80	42.35	42.70	42.70	43.38	2763	1.20	75	2252	81.51
LOVABLE	EQ	26-Apr-2021	84.50	86.45	86.45	82.15	84.30	83.30	83.75	10196	8.54	374	6008	58.93
LPDC	BE	26-Apr-2021	1.90	1.95	1.95	1.90	1.95	1.90	1.94	3773	0.07	38	-	-
LSIL	BE	26-Apr-2021	1.20	1.20	1.25	1.15	1.25	1.25	1.21	4323811	52.43	1805	-	-
LT	EQ	26-Apr-2021	1322.90	1330.05	1341.20	1323.00	1339.00	1335.90	1334.93	1431562	19110.37	52965	518221	36.20
LTI	EQ	26-Apr-2021	3901.05	3961.35	3995.95	3901.00	3937.05	3934.05	3948.83	152758	6032.15	18397	57658	37.74
LTMFEOF2R	MF	26-Apr-2021	13.45	14.00	14.00	14.00	14.00	14.00	14.00	500	0.07	1	500	100.00
LTTS	EQ	26-Apr-2021	2642.70	2660.00	2685.00	2606.95	2615.00	2620.90	2637.52	178170	4699.27	14495	46323	26.00
LUMAXIND	EQ	26-Apr-2021	1542.15	1549.90	1560.35	1530.10	1530.70	1546.05	1547.14	1876	29.02	326	1029	54.85
LUMAXTECH	EQ	26-Apr-2021	146.35	146.35	153.35	145.70	149.75	148.75	149.04	53266	79.39	1985	24801	46.56
LUPIN	EQ	26-Apr-2021	1076.25	1074.95	1080.90	1056.65	1067.00	1062.55	1068.76	2024621	21638.29	35025	575754	28.44
LUXIND	EQ	26-Apr-2021	1855.30	1870.00	1901.00	1866.30	1880.00	1877.90	1880.42	29865	561.59	2106	4032	13.50
LXCHEM	EQ	26-Apr-2021	179.20	181.00	193.60	178.45	191.50	191.45	187.17	3975987	7441.97	48968	1375709	34.60
LYKALABS	BE	26-Apr-2021	32.45	34.05	34.05	34.05	34.05	34.05	34.05	72943	24.84	112	-	-
LYPSAGEMS	EQ	26-Apr-2021	4.20	4.20	4.30	4.10	4.20	4.20	4.18	7645	0.32	33	7594	99.33
M&M	EQ	26-Apr-2021	777.90	780.00	793.30	775.65	779.80	780.50	782.35	3528851	27607.82	87675	1196409	33.90
M&MFIN	EQ	26-Apr-2021	178.90	168.90	168.90	161.15	163.35	163.25	163.65	35868833	58700.79	168599	12079426	33.68
M&MFIN	N2	26-Apr-2021	1160.59	1162.00	1162.00	1159.95	1159.95	1161.63	1161.63	123	1.43	4	123	100.00
M100	EQ	26-Apr-2021	24.69	24.69	25.55	24.51	25.20	25.28	25.05	58909	14.75	2069	45124	76.60
M14RG	MF	26-Apr-2021	9.81	10.00	10.00	9.23	9.23	9.88	9.89	34300	3.39	2	34300	100.00
M15RD	MF	26-Apr-2021	8.74	8.74	8.74	8.74	8.74	8.74	8.74	2000	0.17	1	2000	100.00
M17RD	MF	26-Apr-2021	7.81	7.83	8.50	7.83	8.50	8.49	8.35	9000	0.75	3	7000	77.78
M17RG	MF	26-Apr-2021	7.70	7.12	8.47	7.12	8.47	8.47	7.79	17750	1.38	5	9000	50.70
M50	EQ	26-Apr-2021	141.00	131.10	146.60	131.10	142.00	141.96	142.05	1573	2.23	56	1432	91.04
MAANALU	EQ	26-Apr-2021	162.65	165.00	165.00	156.00	156.50	157.05	159.46	51016	81.35	2638	28767	56.39
MACPOWER	BE	26-Apr-2021	87.00	87.00	91.35	87.00	91.35	91.35	90.13	27717	24.98	43	-	-
MADHAV	EQ	26-Apr-2021	46.35	48.40	52.10	47.05	49.90	49.65	50.01	105982	53.00	1493	45029	42.49
MADHUCON	BE	26-Apr-2021	5.05	4.90	5.25	4.80	4.85	4.85	4.90	9725	0.48	22	-	-
MADRASFERT	BE	26-Apr-2021	24.65	25.85	25.85	24.50	24.70	24.80	25.10	25170	6.32	157	-	-
MAESGETF	EQ	26-Apr-2021	24.55	21.75	25.80	21.75	24.83	24.82	24.84	1870	0.46	60	1813	96.95
MAGADSUGAR	EQ	26-Apr-2021	127.80	132.00	133.50	124.20	124.65	124.85	127.79	87992	112.45	1748	48294	54.88
MAGMA	EQ	26-Apr-2021	119.40	121.00	121.15	116.20	118.50	118.35	119.27	521622	622.13	4327	356504	68.35
MAGNUM	BE	26-Apr-2021	4.30	4.30	4.45	4.20	4.20	4.20	4.27	10103	0.43	30	-	-
MAHABANK	EQ	26-Apr-2021	22.90	23.20	23.95	23.10	23.40	23.40	23.34	5718801	1334.71	7716	2217334	38.77
MAHAPEXLTD	BE	26-Apr-2021	65.95	68.50	68.50	64.05	66.00	66.00	65.93	429	0.28	10	-	-
MAHASTEEL	EQ	26-Apr-2021	79.85	79.85	84.20	78.60	83.70	83.05	82.24	35431	29.14	880	14494	40.91
MAHEPC	EQ	26-Apr-2021	143.85	143.75	146.40	142.35	144.50	144.60	144.51	70706	102.18	1548	34630	48.98
MAHESHWARI	EQ	26-Apr-2021	117.70	120.00	122.00	115.00	116.20	116.75	117.33	178525	209.46	4222	79416	44.48
MAHICKRA	SM	26-Apr-2021	78.00	77.25	77.25	77.25	77.25	77.25	77.25	1500	1.16	1	1500	100.00
MAHINDCIE	EQ	26-Apr-2021	156.50	157.30	159.95	153.55	155.00	155.25	157.70	134268	211.74	3377	58485	43.56
MAHLIFE	EQ	26-Apr-2021	483.60	475.00	509.00	475.00	500.05	502.80	497.63	46396	230.88	3426	33101	71.34
MAHLOG	EQ	26-Apr-2021	521.05	521.65	525.00	506.05	517.00	517.00	517.79	52148	270.02	2917	21348	40.94
MAHSCOOTER	EQ	26-Apr-2021	3425.50	3443.50	3539.90	3410.00	3450.00	3454.00	3478.56	6152	214.00	1592	3601	58.53
MAHSEAMLES	EQ	26-Apr-2021	269.05	269.05	272.25	269.00	272.00	270.90	270.41	26093	70.56	853	13793	52.86
MAITHANALL	EQ	26-Apr-2021	720.45	724.20	771.70	720.00	756.00	757.45	752.45	402835	3031.13	19067	84942	21.09
MAJESCO	BE	26-Apr-2021	70.25	70.00	72.90	69.05	71.50	71.55	70.74	254114	179.76	2029	-	-
MALUPAPER	EQ	26-Apr-2021	24.85	24.85	25.55	24.50	24.80	25.00	24.96	7638	1.91	298	4223	55.29
MAN50ETF	EQ	26-Apr-2021	146.62	143.70	149.06	143.70	148.35	148.13	148.32	37403	55.47	63	36677	98.06
MANAKALUCO	EQ	26-Apr-2021	10.05	10.25	10.50	9.90	10.15	10.30	10.25	34668	3.55	182	23878	68.88
MANAKCOAT	EQ	26-Apr-2021	14.25	14.80	14.80	13.90	14.05	14.00	14.35	31249	4.48	167	22674	72.56
MANAKSIA	EQ	26-Apr-2021	54.30	55.00	62.20	53.85	60.50	61.35	59.80	1357970	812.13	7524	431264	31.76
MANAKSTEEL	EQ	26-Apr-2021	23.35	23.70	24.50	23.70	24.50	24.50	24.39	44887	10.95	236	34759	77.44
MANALIPETC	EQ	26-Apr-2021	76.95	78.60	83.45	77.20	81.80	81.50	81.08	5488002	4449.60	25879	1962168	35.75
MANAPPURAM	EQ	26-Apr-2021	146.80	148.00	149.35	146.05	146.90	146.70	147.64	3201209	4726.23	21670	850398	26.56
MANGALAM	EQ	26-Apr-2021	125.85	130.50	151.00	128.15	151.00	151.00	145.40	1515898	2204.09	15184	525492	34.67
MANGCHEFER	EQ	26-Apr-2021	70.30	70.20	71.80	70.20	70.70	71.10	71.13	175058	124.52	2612	119999	68.55
MANGLMCEM	EQ	26-Apr-2021	274.50	274.00	277.45	274.00	274.00	275.35	275.77	21896	60.38	609	14603	66.69
MANGTIMBER	EQ	26-Apr-2021	10.75	10.25	11.10	10.25	10.95	10.90	10.76	4091	0.44	36	3411	83.38
MANINDS	EQ	26-Apr-2021	79.50	79.50	80.75	79.15	80.00	79.80	79.96	161602	129.22	2329	80388	49.74
MANINFRA	EQ	26-Apr-2021	39.00	39.75	39.75	38.40	39.10	39.15	39.13	388478	152.02	3094	124165	31.96
MANUGRAPH	EQ	26-Apr-2021	10.50	10.85	11.00	10.70	11.00	11.00	10.83	4204	0.46	37	3909	92.98
MANXT50	EQ	26-Apr-2021	341.90	384.00	384.00	342.67	343.37	343.37	343.48	4304	14.78	28	4212	97.86
MARALOVER	BE	26-Apr-2021	31.60	32.90	32.90	30.40	32.30	31.65	31.79	4983	1.58	36	-	-
MARATHON	EQ	26-Apr-2021	51.95	51.65	54.25	50.10	52.00	51.55	52.16	77776	40.57	1087	31390	40.36
MARICO	EQ	26-Apr-2021	411.60	413.10	414.25	404.65	407.20	406.35	408.53	780607	3189.03	19244	354549	45.42
MARINE	EQ	26-Apr-2021	68.90	72.00	75.00	69.00	70.90	70.45	70.45	423436	298.31	3220	129073	30.48
MARKSANS	EQ	26-Apr-2021	70.40	71.50	73.25	67.50	68.25	68.30	69.92	10105064	7065.76	50249	3235999	32.02
MARUTI	EQ	26-Apr-2021	6676.10	6690.20	6789.00	6600.00	6645.00	6638.90	6678.34	937344	62599.03	74474	464999	49.61
MASFIN	EQ	26-Apr-2021	820.25	833.30	833.70	800.20	805.20	805.00	819.76	10965	89.89	1355	4712	42.97
MASKINVEST	BE	26-Apr-2021	29.80	29.80	30.00	29.80	30.00	30.00	29.90	2	0.00	2	-	-
MASTEK	EQ	26-Apr-2021	1374.20	1399.90	1460.00	1390.10	1459.00	1441.50	1422.98	236713	3368.38	16389	113439	47.92
MATRIMONY	EQ	26-Apr-2021	863.40	842.15	863.35	835.00	850.00	849.80	850.26	42004	357.14	3915	27029	64.35
MAWANASUG	EQ	26-Apr-2021	39.00	39.20	40.75	39.20	39.75	39.60	40.02	59465	23.80	754	42796	71.97
MAXHEALTH	EQ	26-Apr-2021	224.45	227.90	229.95	224.00	224.60	224.75	225.95	353972	799.80	8395	152401	43.05
MAXIND	EQ	26-Apr-2021	64.90	67.10	67.20	65.50	65.50	66.05	66.34	307066	203.70	2955	167327	54.49
MAXVIL	EQ	26-Apr-2021	55.75	57.70	57.70	55.10	55.20	55.35	55.54	46019	25.56	648	32774	71.22
MAYURUNIQ	EQ	26-Apr-2021	414.85	415.50	483.95	415.50	471.00	473.25	462.04	1009624	4664.87	27807	300648	29.78
MAZDA	EQ	26-Apr-2021	446.15	449.00	454.95	441.95	442.05	443.00	444.83	1384	6.16	176	881	63.66
MAZDOCK	EQ	26-Apr-2021	195.20	196.95	204.00	195.60	203.20	203.15	200.61	580233	1164.02	10004	251428	43.33
MBAPL	BE	26-Apr-2021	78.60	78.60	78.60	77.50	77.50	77.50	78.25	665	0.52	11	-	-
MBECL	BE	26-Apr-2021	7.15	7.50	7.50	7.05	7.45	7.40	7.41	16426	1.22	52	-	-
MBLINFRA	EQ	26-Apr-2021	18.50	19.00	19.45	18.10	18.35	18.35	18.79	132936	24.98	878	89487	67.32
MC2RG	MF	26-Apr-2021	10.89	11.50	11.50	11.50	11.50	11.50	11.50	1000	0.12	1	1000	100.00
MCDHOLDING	EQ	26-Apr-2021	40.35	41.00	41.00	38.95	40.00	40.00	39.82	5043	2.01	110	3552	70.43
MCDOWELL-N	EQ	26-Apr-2021	522.15	522.00	525.55	516.45	519.00	518.05	520.47	1440846	7499.17	27669	922714	64.04
MCL	EQ	26-Apr-2021	90.95	90.45	90.50	88.50	88.50	89.90	89.98	10788	9.71	182	6640	61.55
MCLEODRUSS	EQ	26-Apr-2021	20.80	21.80	21.80	21.00	21.80	21.80	21.74	1313652	285.58	1052	565125	43.02
MCX	EQ	26-Apr-2021	1459.05	1472.00	1491.80	1455.00	1482.30	1483.15	1470.29	225397	3313.98	9560	118603	52.62
MEGASOFT	EQ	26-Apr-2021	9.85	10.20	10.20	9.55	10.00	9.95	9.96	46652	4.65	261	31844	68.26
MEGH	EQ	26-Apr-2021	123.20	123.55	129.50	123.55	124.75	124.75	126.19	2497026	3150.94	17274	618439	24.77
MELSTAR	BZ	26-Apr-2021	1.90	1.90	1.95	1.90	1.90	1.90	1.90	534	0.01	5	-	-
MENONBE	EQ	26-Apr-2021	50.15	50.55	52.15	50.55	51.30	51.40	51.48	28878	14.87	312	15185	52.58
MEP	EQ	26-Apr-2021	15.40	15.40	15.80	15.20	15.40	15.35	15.44	106551	16.46	490	66846	62.74
MERCATOR	BE	26-Apr-2021	0.75	0.80	0.80	0.75	0.75	0.80	0.79	534372	4.23	178	-	-
METALFORGE	BZ	26-Apr-2021	5.50	5.50	5.65	5.25	5.25	5.25	5.32	19036	1.01	61	-	-
METROPOLIS	EQ	26-Apr-2021	2386.90	2412.45	2412.45	2330.00	2337.00	2336.10	2354.08	42147	992.17	5865	18829	44.67
MFSL	EQ	26-Apr-2021	863.60	867.40	891.20	856.60	882.00	881.85	879.00	728507	6403.54	24278	172191	23.64
MGEL	EQ	26-Apr-2021	46.50	46.95	48.15	46.50	46.65	46.95	46.96	2111	0.99	35	1979	93.75
MGL	EQ	26-Apr-2021	1108.85	1115.85	1120.75	1100.00	1101.20	1102.70	1106.87	206047	2280.66	15197	39052	18.95
MHRIL	EQ	26-Apr-2021	202.55	204.50	214.40	200.60	214.00	213.10	208.46	55595	115.89	1610	28816	51.83
MIC	BE	26-Apr-2021	0.65	0.70	0.70	0.65	0.65	0.65	0.66	65070	0.43	63	-	-
MIDHANI	EQ	26-Apr-2021	179.80	180.55	184.50	180.05	180.70	180.40	181.75	295261	536.64	4903	131072	44.39
MILTON	SM	26-Apr-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	17600	3.36	4	17600	100.00
MINDACORP	EQ	26-Apr-2021	96.15	97.05	97.90	95.10	97.00	97.05	96.70	278900	269.68	3176	150909	54.11
MINDAIND	EQ	26-Apr-2021	536.65	550.00	551.20	526.00	526.00	528.65	532.02	192714	1025.27	11473	119080	61.79
MINDSPACE	RR	26-Apr-2021	298.22	299.00	301.00	295.25	298.00	297.99	298.91	41600	124.35	138	33400	80.29
MINDTECK	EQ	26-Apr-2021	43.75	44.65	46.90	43.60	46.65	45.85	45.11	41625	18.78	484	29911	71.86
MINDTREE	EQ	26-Apr-2021	2018.30	2035.00	2076.00	2025.05	2064.80	2062.40	2052.03	845322	17346.29	37074	174594	20.65
MIRCELECTR	BE	26-Apr-2021	12.55	13.15	13.15	12.60	13.15	13.15	13.04	392047	51.10	613	-	-
MIRZAINT	EQ	26-Apr-2021	44.65	45.00	46.50	45.00	45.75	45.55	45.66	143981	65.74	2245	61836	42.95
MITTAL	EQ	26-Apr-2021	8.65	8.50	8.90	8.50	8.85	8.85	8.80	47208	4.15	190	36899	78.16
MMFL	EQ	26-Apr-2021	452.00	465.00	465.00	451.55	458.95	456.45	455.63	4698	21.41	208	3706	78.88
MMP	EQ	26-Apr-2021	84.70	85.00	98.70	83.35	92.95	92.15	90.96	229243	208.52	3609	65116	28.40
MMTC	EQ	26-Apr-2021	39.10	39.30	39.70	38.55	38.70	38.80	39.03	2193577	856.12	6901	591390	26.96
MODIRUBBER	BE	26-Apr-2021	77.35	75.05	81.05	73.50	76.80	75.05	74.87	4337	3.25	157	-	-
MOHITIND	EQ	26-Apr-2021	6.50	6.30	6.80	6.25	6.75	6.75	6.43	3943	0.25	25	3682	93.38
MOHOTAIND	BE	26-Apr-2021	6.20	6.40	6.40	6.20	6.35	6.35	6.37	6314	0.40	22	-	-
MOIL	EQ	26-Apr-2021	151.35	152.05	156.30	150.00	152.45	152.35	153.05	206962	316.75	2996	69049	33.36
MOKSH	SM	26-Apr-2021	50.70	50.00	50.00	50.00	50.00	50.00	50.00	6000	3.00	2	6000	100.00
MOLDTECH	EQ	26-Apr-2021	40.60	41.45	46.15	40.70	45.10	45.25	44.57	186108	82.96	1431	91960	49.41
MOLDTEKPP	E1	26-Apr-2021	268.80	255.70	283.95	255.70	259.45	267.65	265.10	467	1.24	71	237	50.75
MOLDTKPAC	EQ	26-Apr-2021	405.95	407.85	414.85	405.00	411.00	413.30	409.35	30621	125.35	1183	17789	58.09
MOLDTKPAC	W1	26-Apr-2021	260.00	235.25	260.00	235.25	260.00	260.00	259.85	664	1.73	3	664	100.00
MONTECARLO	EQ	26-Apr-2021	223.85	227.90	232.00	222.90	225.30	226.10	227.49	32569	74.09	1224	15862	48.70
MORARJEE	EQ	26-Apr-2021	14.05	14.35	14.40	13.95	14.40	14.10	14.15	1188	0.17	16	1132	95.29
MOREPENLAB	EQ	26-Apr-2021	50.00	50.90	52.90	50.00	50.85	51.10	51.18	14468162	7404.48	49526	4427585	30.60
MOTHERSUMI	EQ	26-Apr-2021	213.60	213.00	217.20	211.15	212.50	212.65	213.64	6702977	14320.32	53026	1873157	27.95
MOTILALOFS	EQ	26-Apr-2021	591.35	593.00	608.80	593.00	602.00	600.85	600.98	112111	673.76	3384	60506	53.97
MOTOGENFIN	EQ	26-Apr-2021	20.40	20.70	21.35	20.00	20.80	20.70	20.53	3713	0.76	80	1756	47.29
MPHASIS	EQ	26-Apr-2021	1696.50	1730.00	1805.85	1715.15	1720.00	1724.30	1760.91	1273633	22427.49	53817	299769	23.54
MPSLTD	EQ	26-Apr-2021	621.10	616.15	635.00	592.35	615.00	618.85	616.41	20552	126.68	1253	13373	65.07
MPTODAY	SM	26-Apr-2021	20.70	21.70	21.70	21.70	21.70	21.70	21.70	8000	1.74	4	8000	100.00
MRF	EQ	26-Apr-2021	78214.15	78550.00	79296.40	77484.50	77741.00	77687.55	78240.43	16483	12896.37	10817	2688	16.31
MRO-TEK	BE	26-Apr-2021	26.60	25.30	25.30	25.30	25.30	25.30	25.30	213	0.05	3	-	-
MRPL	EQ	26-Apr-2021	37.45	37.80	40.45	37.50	38.40	38.30	39.06	4168835	1628.42	14316	774910	18.59
MSPL	EQ	26-Apr-2021	9.95	10.10	10.40	10.10	10.40	10.40	10.39	12932	1.34	66	12731	98.45
MSTCLTD	EQ	26-Apr-2021	266.60	269.80	269.85	262.00	262.50	263.25	264.90	139905	370.61	5001	60357	43.14
MTARTECH	EQ	26-Apr-2021	957.65	965.00	969.95	938.00	940.00	944.60	956.05	117881	1127.00	7595	31017	26.31
MTEDUCARE	EQ	26-Apr-2021	6.80	6.90	7.00	6.70	6.85	6.80	6.79	103612	7.04	229	63536	61.32
MTNL	EQ	26-Apr-2021	16.50	16.70	17.15	15.95	16.10	16.05	16.43	2996844	492.29	4714	1546664	51.61
MUKANDENGG	BE	26-Apr-2021	21.00	21.00	21.00	20.00	20.05	20.05	20.70	7794	1.61	15	-	-
MUKANDLTD	EQ	26-Apr-2021	107.30	102.40	112.65	102.40	112.65	112.65	109.66	329276	361.09	2565	163028	49.51
MUKANDLTD	P1	26-Apr-2021	5.30	5.85	5.85	5.15	5.15	5.15	5.47	55	0.00	2	55	100.00
MUKTAARTS	EQ	26-Apr-2021	27.75	29.00	29.00	27.60	27.65	27.85	28.13	7752	2.18	83	6842	88.26
MUNJALAU	EQ	26-Apr-2021	49.75	50.05	50.80	50.00	50.50	50.35	50.39	52287	26.35	786	25490	48.75
MUNJALSHOW	EQ	26-Apr-2021	131.00	129.00	133.95	129.00	131.00	131.80	131.54	20565	27.05	501	13193	64.15
MURUDCERA	EQ	26-Apr-2021	19.10	19.50	19.50	18.80	19.15	19.25	19.26	21191	4.08	400	15331	72.35
MUTHOOTCAP	EQ	26-Apr-2021	362.20	370.00	370.00	363.65	366.50	365.75	365.77	8018	29.33	452	3479	43.39
MUTHOOTFIN	EQ	26-Apr-2021	1200.85	1204.00	1215.95	1171.00	1175.50	1174.75	1186.95	1102356	13084.43	49421	456120	41.38
N100	EQ	26-Apr-2021	1018.75	1048.90	1048.90	1022.06	1023.82	1023.33	1026.89	28519	292.86	2537	17946	62.93
NABARD	N2	26-Apr-2021	1240.99	1240.99	1240.99	1239.50	1240.50	1240.50	1240.38	1521	18.87	21	1421	93.43
NACLIND	EQ	26-Apr-2021	37.70	38.00	38.80	35.95	37.40	36.70	37.04	107648	39.88	670	80105	74.41
NAGAFERT	BE	26-Apr-2021	5.30	5.25	5.50	5.25	5.35	5.25	5.34	104185	5.56	258	-	-
NAGREEKEXP	EQ	26-Apr-2021	17.05	16.35	17.25	16.35	17.25	17.25	16.79	2518	0.42	33	2384	94.68
NAHARCAP	EQ	26-Apr-2021	90.80	90.95	93.55	89.55	92.40	92.30	92.11	21271	19.59	301	9471	44.53
NAHARINDUS	EQ	26-Apr-2021	40.75	41.90	42.00	40.65	42.00	41.65	41.16	11902	4.90	98	10061	84.53
NAHARPOLY	EQ	26-Apr-2021	106.80	109.00	119.00	107.15	116.00	115.25	115.07	166374	191.45	3620	63910	38.41
NAHARSPING	EQ	26-Apr-2021	95.40	95.00	98.25	94.20	95.10	95.55	95.82	17383	16.66	332	12299	70.75
NAM-INDIA	EQ	26-Apr-2021	325.70	327.60	332.80	327.05	330.50	330.70	330.10	1342265	4430.87	12384	653090	48.66
NATCOPHARM	EQ	26-Apr-2021	877.70	930.00	945.00	901.00	912.00	907.90	923.02	1659850	15320.73	50006	359755	21.67
NATHBIOGEN	EQ	26-Apr-2021	332.50	333.00	343.70	333.00	337.15	335.55	338.92	17903	60.68	820	10458	58.41
NATIONALUM	EQ	26-Apr-2021	56.75	57.65	58.65	57.05	57.85	57.90	57.88	19648259	11371.88	24883	3590864	18.28
NATNLSTEEL	BE	26-Apr-2021	4.15	4.30	4.30	4.30	4.30	4.30	4.30	2815	0.12	11	-	-
NAUKRI	EQ	26-Apr-2021	4876.30	4919.95	4958.50	4843.00	4899.70	4892.30	4889.23	536668	26238.92	44097	116402	21.69
NAVINFLUOR	EQ	26-Apr-2021	3172.20	3184.00	3285.00	3172.20	3200.30	3204.60	3236.79	449537	14550.58	39620	73656	16.38
NAVKARCORP	EQ	26-Apr-2021	34.50	34.95	35.25	34.30	34.70	34.65	34.86	445278	155.23	2289	213105	47.86
NAVNETEDUL	EQ	26-Apr-2021	74.75	75.00	76.95	74.50	75.00	75.00	75.28	193901	145.96	3523	141198	72.82
NAZARA	EQ	26-Apr-2021	1689.85	1710.00	1721.95	1675.00	1690.00	1693.45	1696.18	409738	6949.91	23261	193736	47.28
NBCC	EQ	26-Apr-2021	39.75	40.00	40.75	39.80	39.90	39.95	40.28	6724037	2708.17	16102	1887250	28.07
NBIFIN	EQ	26-Apr-2021	1862.60	1877.00	1917.75	1877.00	1898.80	1899.85	1906.55	189	3.60	47	160	84.66
NBVENTURES	EQ	26-Apr-2021	72.40	73.65	73.65	71.70	72.00	72.00	72.24	494750	357.40	3290	305159	61.68
NCC	EQ	26-Apr-2021	74.40	74.40	75.50	73.20	73.40	73.65	74.00	1838676	1360.61	9844	889240	48.36
NCLIND	EQ	26-Apr-2021	172.35	175.50	182.50	175.25	176.30	176.30	178.69	670242	1197.66	10461	179834	26.83
NCPSESDL24	EQ	26-Apr-2021	103.49	103.67	103.67	103.65	103.65	103.65	103.67	126	0.13	13	124	98.41
NDGL	EQ	26-Apr-2021	720.00	738.05	773.00	700.60	770.00	765.05	732.72	525	3.85	245	139	26.48
NDL	EQ	26-Apr-2021	30.65	31.50	33.00	30.45	31.00	30.80	30.95	32049	9.92	196	22785	71.09
NDRAUTO	EQ	26-Apr-2021	194.40	198.00	199.65	192.55	196.00	198.20	196.65	2035	4.00	89	1363	66.98
NDTV	EQ	26-Apr-2021	54.25	54.00	56.40	53.45	53.50	53.75	54.34	30973	16.83	521	19730	63.70
NECCLTD	EQ	26-Apr-2021	8.45	8.90	8.90	8.30	8.35	8.55	8.49	25450	2.16	119	8691	34.15
NECLIFE	EQ	26-Apr-2021	25.70	25.70	26.95	24.25	24.60	24.70	25.10	2145497	538.60	7342	1031737	48.09
NELCAST	EQ	26-Apr-2021	64.05	64.95	64.95	63.65	64.00	64.00	64.09	21474	13.76	514	14303	66.61
NELCO	EQ	26-Apr-2021	186.45	187.00	190.70	187.00	188.45	187.85	189.08	37907	71.68	1284	21059	55.55
NEOGEN	EQ	26-Apr-2021	867.70	872.30	900.00	854.20	858.95	860.55	874.45	39235	343.09	3761	20556	52.39
NESCO	EQ	26-Apr-2021	486.20	503.00	504.15	488.00	498.30	500.55	496.34	76572	380.06	3673	42065	54.94
NESTLEIND	EQ	26-Apr-2021	16625.70	16799.05	16895.00	16663.65	16865.30	16870.60	16811.15	152362	25613.80	14294	117593	77.18
NETF	EQ	26-Apr-2021	175.66	177.31	177.31	177.31	177.31	177.31	177.31	210	0.37	58	208	99.05
NETFCONSUM	EQ	26-Apr-2021	63.20	64.90	64.90	63.07	63.21	63.21	63.72	101683	64.80	182	73208	72.00
NETFDIVOPP	EQ	26-Apr-2021	36.52	36.50	37.80	36.12	36.25	36.31	36.39	3772	1.37	70	2851	75.58
NETFGILT5Y	EQ	26-Apr-2021	47.89	48.00	48.15	48.00	48.15	48.15	48.15	1016	0.49	8	1011	99.51
NETFIT	EQ	26-Apr-2021	25.83	25.83	26.14	25.77	26.00	25.93	25.99	368749	95.83	1800	214077	58.05
NETFLTGILT	EQ	26-Apr-2021	22.27	22.35	22.41	22.27	22.33	22.39	22.34	36713	8.20	158	24713	67.31
NETFMID150	EQ	26-Apr-2021	89.91	89.91	90.81	89.91	89.91	90.09	90.42	104186	94.20	847	67648	64.93
NETFNIF100	EQ	26-Apr-2021	149.50	154.00	154.00	148.90	150.92	150.04	150.64	813	1.22	56	432	53.14
NETFNV20	EQ	26-Apr-2021	79.41	81.49	81.49	78.25	79.50	79.43	79.48	5164	4.10	141	3838	74.32
NETFSDL26	EQ	26-Apr-2021	102.51	102.45	102.45	102.45	102.45	102.45	102.45	1	0.00	1	1	100.00
NETWORK18	EQ	26-Apr-2021	40.50	40.40	40.50	39.05	39.20	39.40	39.66	2353089	933.14	5602	694049	29.50
NEULANDLAB	EQ	26-Apr-2021	2506.35	2528.15	2560.75	2433.05	2450.00	2448.60	2485.93	49504	1230.64	5935	26103	52.73
NEWGEN	EQ	26-Apr-2021	311.10	312.00	320.80	311.85	317.00	318.90	317.94	92889	295.33	4685	45024	48.47
NEXTMEDIA	EQ	26-Apr-2021	4.85	5.05	5.05	4.65	4.65	4.65	4.66	12262	0.57	45	12215	99.62
NFL	EQ	26-Apr-2021	51.95	52.15	52.70	51.60	51.75	51.80	52.11	719240	374.83	3955	324130	45.07
NH	EQ	26-Apr-2021	398.70	399.00	405.00	395.00	396.50	396.40	399.26	64620	258.00	2864	33947	52.53
NHAI	N1	26-Apr-2021	1077.50	1078.00	1079.00	1078.00	1079.00	1078.95	1078.53	5025	54.20	14	5025	100.00
NHAI	N2	26-Apr-2021	1240.00	1236.01	1246.00	1235.50	1245.01	1245.39	1242.24	6931	86.10	38	5803	83.73
NHAI	N4	26-Apr-2021	1160.00	1241.00	1241.00	1200.00	1200.00	1200.00	1220.50	40	0.49	2	20	50.00
NHAI	N6	26-Apr-2021	1275.01	1276.05	1280.00	1276.05	1280.00	1280.00	1277.64	1055	13.48	3	1055	100.00
NHAI	NA	26-Apr-2021	1232.05	1226.20	1243.00	1226.20	1243.00	1240.13	1236.35	3231	39.95	88	2774	85.86
NHAI	NE	26-Apr-2021	1269.00	1274.90	1275.00	1269.10	1271.00	1271.00	1274.92	205	2.61	6	201	98.05
NHBTF2014	N6	26-Apr-2021	7148.59	7151.00	7175.00	7151.00	7175.00	7172.60	7172.60	50	3.59	2	50	100.00
NHBTF2023	N7	26-Apr-2021	8280.00	6858.00	6960.00	6858.00	6960.00	6960.00	6909.00	2	0.14	2	1	50.00
NHPC	EQ	26-Apr-2021	24.40	24.40	24.50	24.05	24.10	24.10	24.27	1835790	445.48	4725	971289	52.91
NIACL	EQ	26-Apr-2021	148.90	149.90	151.75	148.65	148.85	148.95	149.75	327123	489.86	5093	131376	40.16
NIBL	EQ	26-Apr-2021	17.10	16.80	17.95	16.25	17.95	17.95	17.38	20257	3.52	137	18107	89.39
NIFTYBEES	EQ	26-Apr-2021	153.86	158.40	158.40	153.91	155.26	155.17	155.14	1445359	2242.27	15677	518429	35.87
NIITLTD	EQ	26-Apr-2021	167.15	168.90	170.00	166.80	168.50	168.95	168.85	118188	199.56	2847	58202	49.25
NILAINFRA	BE	26-Apr-2021	4.40	4.30	4.45	4.25	4.40	4.40	4.34	79157	3.44	124	-	-
NILASPACES	BE	26-Apr-2021	1.30	1.35	1.35	1.25	1.35	1.30	1.34	100980	1.35	88	-	-
NILKAMAL	EQ	26-Apr-2021	1890.50	1899.95	1924.65	1865.60	1892.00	1894.35	1898.71	7825	148.57	1665	3960	50.61
NIPPOBATRY	EQ	26-Apr-2021	749.70	759.55	759.55	736.95	737.00	740.75	749.24	1008	7.55	103	772	76.59
NIRAJ	EQ	26-Apr-2021	40.50	42.30	42.40	39.20	39.55	39.95	40.31	2553	1.03	72	1204	47.16
NITCO	EQ	26-Apr-2021	18.35	19.00	19.25	18.55	18.60	18.65	18.95	27178	5.15	332	14695	54.07
NITINFIRE	BZ	26-Apr-2021	0.60	0.65	0.65	0.55	0.60	0.65	0.60	309262	1.87	40	-	-
NITINSPIN	EQ	26-Apr-2021	80.80	82.00	84.00	80.25	83.10	83.45	82.23	160005	131.57	877	142587	89.11
NITIRAJ	EQ	26-Apr-2021	43.35	43.40	43.40	43.35	43.35	43.35	43.37	45	0.02	2	45	100.00
NKIND	EQ	26-Apr-2021	20.00	21.85	22.00	21.75	22.00	22.00	21.92	2412	0.53	49	1573	65.22
NLCINDIA	EQ	26-Apr-2021	47.05	47.90	47.90	47.20	47.40	47.40	47.46	375825	178.38	2609	194188	51.67
NMDC	EQ	26-Apr-2021	138.65	140.25	143.50	139.25	142.25	142.65	142.21	8949266	12726.82	33458	2453073	27.41
NOCIL	EQ	26-Apr-2021	173.45	175.50	178.85	173.50	175.00	174.50	176.24	355011	625.67	6561	167878	47.29
NOIDATOLL	BE	26-Apr-2021	6.15	6.45	6.45	5.90	5.95	5.95	6.02	48551	2.92	109	-	-
NOVARTIND	EQ	26-Apr-2021	646.50	646.50	670.00	620.00	660.00	649.50	649.36	64588	419.41	3820	22887	35.44
NPBET	EQ	26-Apr-2021	168.12	173.16	173.98	169.00	173.98	173.53	173.49	314	0.54	18	258	82.17
NRAIL	EQ	26-Apr-2021	206.15	219.00	219.00	194.30	203.50	204.05	203.80	55651	113.41	1641	26454	47.54
NRBBEARING	EQ	26-Apr-2021	102.50	103.90	107.35	102.60	104.95	104.85	104.84	334447	350.63	5786	151391	45.27
NSIL	EQ	26-Apr-2021	1269.70	1298.30	1325.00	1293.20	1325.00	1315.20	1305.36	655	8.55	166	598	91.30
NTPC	EQ	26-Apr-2021	102.55	103.95	103.95	100.85	102.50	102.40	102.08	24369413	24875.14	66644	9190471	37.71
NTPC	N3	26-Apr-2021	1390.50	1395.01	1395.01	1395.00	1395.00	1395.00	1395.00	141	1.97	2	141	100.00
NTPC	N4	26-Apr-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NTPC	N6	26-Apr-2021	1421.10	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	5	0.07	1	5	100.00
NTPC	N7	26-Apr-2021	13.57	13.57	13.61	13.57	13.60	13.59	13.60	2255042	306.68	108	2252712	99.90
NTPC	NC	26-Apr-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	78	0.98	1	78	100.00
NTPC	ND	26-Apr-2021	1330.00	1345.00	1349.98	1345.00	1349.98	1349.98	1345.30	100	1.35	2	100	100.00
NUCLEUS	EQ	26-Apr-2021	533.35	539.00	550.00	527.00	542.00	540.50	536.13	26565	142.42	1654	16565	62.36
NURECA	EQ	26-Apr-2021	1279.65	1343.60	1343.60	1343.60	1343.60	1343.60	1343.60	2762	37.11	145	2762	100.00
NXTDIGITAL	EQ	26-Apr-2021	474.35	472.30	475.00	458.00	458.05	461.25	463.73	3686	17.09	353	2443	66.28
OAL	EQ	26-Apr-2021	726.00	739.95	742.45	711.00	711.40	719.80	728.71	12569	91.59	1002	7103	56.51
OBEROIRLTY	EQ	26-Apr-2021	521.60	535.00	536.40	522.20	525.35	527.50	526.13	492391	2590.60	13554	425013	86.32
OCCL	EQ	26-Apr-2021	873.70	874.10	893.05	871.30	887.80	887.60	882.33	7138	62.98	1250	4322	60.55
OFSS	EQ	26-Apr-2021	3266.95	3308.00	3321.00	3253.10	3303.10	3307.55	3290.76	59514	1958.46	7753	25355	42.60
OIL	EQ	26-Apr-2021	115.95	116.50	117.15	115.35	116.00	116.05	116.35	402760	468.62	6370	240335	59.67
OILCOUNTUB	BE	26-Apr-2021	6.00	6.00	6.30	6.00	6.10	6.10	6.21	8532	0.53	40	-	-
OISL	BZ	26-Apr-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	9932	0.19	32	-	-
OLECTRA	EQ	26-Apr-2021	186.50	184.75	192.00	184.00	184.30	185.70	186.63	221712	413.79	5305	96150	43.37
OMAXAUTO	EQ	26-Apr-2021	40.45	40.45	42.85	39.95	40.60	40.50	41.09	79417	32.63	846	27634	34.80
OMAXE	EQ	26-Apr-2021	68.90	69.10	70.25	60.00	68.50	69.50	66.76	164479	109.80	1714	101247	61.56
OMINFRAL	EQ	26-Apr-2021	20.70	21.20	21.20	20.65	20.80	20.80	20.84	21977	4.58	103	14594	66.41
ONELIFECAP	BE	26-Apr-2021	6.20	5.90	6.50	5.90	6.50	6.50	6.48	3158	0.20	21	-	-
ONEPOINT	EQ	26-Apr-2021	15.60	15.95	16.35	15.75	15.90	16.00	16.12	61770	9.95	269	54497	88.23
ONGC	EQ	26-Apr-2021	102.40	105.25	105.70	102.50	102.80	102.80	103.86	11797791	12253.55	63132	3024740	25.64
ONMOBILE	EQ	26-Apr-2021	101.45	103.45	104.60	99.05	100.15	100.20	101.24	495011	501.17	8929	258684	52.26
ONWARDTEC	EQ	26-Apr-2021	114.70	115.30	115.30	112.00	112.10	112.50	113.82	22377	25.47	591	13284	59.36
OPTIEMUS	EQ	26-Apr-2021	118.90	120.00	121.90	114.25	115.00	115.00	118.76	66482	78.95	587	51210	77.03
OPTOCIRCUI	BE	26-Apr-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	148767	7.22	93	-	-
ORBTEXP	EQ	26-Apr-2021	56.55	57.00	59.00	56.85	59.00	58.40	57.86	6849	3.96	127	3817	55.73
ORCHPHARMA	BE	26-Apr-2021	1585.40	1664.65	1664.65	1664.65	1664.65	1664.65	1664.65	191	3.18	36	-	-
ORICONENT	BE	26-Apr-2021	19.10	19.00	20.05	19.00	20.00	20.00	19.79	24981	4.94	117	-	-
ORIENTABRA	EQ	26-Apr-2021	23.35	23.80	26.15	23.50	25.00	24.95	25.23	717847	181.11	2891	374651	52.19
ORIENTALTL	EQ	26-Apr-2021	7.75	7.90	8.05	7.70	7.80	7.75	7.83	51724	4.05	278	33672	65.10
ORIENTBELL	EQ	26-Apr-2021	208.55	209.00	216.00	209.00	211.50	211.90	212.21	14668	31.13	561	7257	49.48
ORIENTCEM	EQ	26-Apr-2021	105.15	106.15	108.75	105.15	106.35	106.50	106.73	802510	856.55	7457	353786	44.08
ORIENTELEC	EQ	26-Apr-2021	283.95	285.15	286.95	280.10	283.00	282.65	283.26	233999	662.82	6259	123161	52.63
ORIENTHOT	EQ	26-Apr-2021	22.80	22.60	24.85	22.30	24.55	24.35	24.19	206294	49.91	1145	97248	47.14
ORIENTLTD	EQ	26-Apr-2021	80.60	83.00	84.85	78.80	80.00	80.85	80.64	992	0.80	63	590	59.48
ORIENTPPR	EQ	26-Apr-2021	22.65	22.85	23.70	22.45	23.25	23.20	22.89	596697	136.61	2023	237107	39.74
ORIENTREF	EQ	26-Apr-2021	312.25	314.95	322.30	307.10	311.00	310.00	313.94	369754	1160.82	12247	154574	41.80
ORISSAMINE	EQ	26-Apr-2021	2306.65	2301.00	2333.20	2291.00	2299.10	2304.55	2308.27	3674	84.81	756	2307	62.79
ORTEL	BZ	26-Apr-2021	1.05	1.00	1.05	1.00	1.00	1.00	1.02	5620	0.06	8	-	-
ORTINLAB	EQ	26-Apr-2021	31.35	31.50	32.90	30.50	31.15	31.15	31.40	124381	39.06	1187	72556	58.33
OSIAHYPER	SM	26-Apr-2021	140.00	140.00	140.00	140.00	140.00	140.00	140.00	800	1.12	2	800	100.00
OSWALAGRO	EQ	26-Apr-2021	8.85	9.05	9.10	8.85	8.95	8.90	8.90	23272	2.07	410	18909	81.25
PAEL	BZ	26-Apr-2021	9.35	8.90	8.90	8.90	8.90	8.90	8.90	2146	0.19	12	-	-
PAGEIND	EQ	26-Apr-2021	29127.40	29249.00	30426.80	29248.95	30183.90	30282.70	29698.91	72653	21577.15	13112	48504	66.76
PAISALO	EQ	26-Apr-2021	641.20	651.00	651.50	610.10	635.00	615.65	616.73	431549	2661.49	1537	414089	95.95
PALASHSECU	EQ	26-Apr-2021	51.15	50.25	53.70	50.25	50.35	50.35	52.26	640	0.33	16	544	85.00
PALREDTEC	BE	26-Apr-2021	138.55	144.00	144.00	131.65	134.40	132.10	135.64	19940	27.05	248	-	-
PANACEABIO	EQ	26-Apr-2021	351.00	364.50	368.55	353.00	368.55	368.55	365.84	1718822	6288.22	29822	635741	36.99
PANACHE	EQ	26-Apr-2021	57.20	56.05	58.25	55.50	55.50	55.80	56.67	18351	10.40	230	8296	45.21
PANAMAPET	EQ	26-Apr-2021	167.25	168.05	177.50	168.05	172.10	173.60	173.88	208305	362.21	5477	111420	53.49
PANSARI	SM	26-Apr-2021	51.50	51.05	51.05	51.00	51.00	51.00	51.01	24000	12.24	2	24000	100.00
PAR	SM	26-Apr-2021	117.35	122.90	123.20	121.70	123.20	123.20	122.74	14000	17.18	7	12000	85.71
PARACABLES	EQ	26-Apr-2021	8.75	8.95	9.10	8.75	9.00	8.90	8.97	305610	27.42	393	252137	82.50
PARAGMILK	EQ	26-Apr-2021	111.75	112.45	114.90	111.05	114.45	114.30	113.58	525753	597.15	9643	232895	44.30
PARSVNATH	BE	26-Apr-2021	7.45	7.15	7.65	7.15	7.60	7.60	7.42	38807	2.88	112	-	-
PARTYCRUS	SM	26-Apr-2021	27.60	26.35	28.90	26.25	26.25	26.25	27.11	28000	7.59	14	18000	64.29
PATELENG	EQ	26-Apr-2021	11.55	11.55	11.80	11.55	11.70	11.70	11.69	142314	16.63	662	100123	70.35
PATINTLOG	EQ	26-Apr-2021	18.00	17.90	18.35	17.90	18.15	18.10	18.12	31209	5.66	367	22328	71.54
PATSPINLTD	EQ	26-Apr-2021	4.60	4.75	4.75	4.35	4.50	4.50	4.44	10387	0.46	40	8720	83.95
PAVNAIND	SM	26-Apr-2021	165.95	165.10	165.15	165.10	165.10	165.10	165.11	4800	7.93	6	4800	100.00
PCJEWELLER	EQ	26-Apr-2021	22.95	22.90	23.60	22.90	23.25	23.25	23.28	671887	156.41	2377	375678	55.91
PDMJEPAPER	EQ	26-Apr-2021	22.15	22.50	22.80	22.25	22.70	22.50	22.58	29223	6.60	377	22315	76.36
PDPL	BE	26-Apr-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	476	0.02	2	-	-
PDSMFL	EQ	26-Apr-2021	687.30	690.05	700.00	680.00	680.00	680.00	680.90	5661	38.55	134	5296	93.55
PEARLPOLY	EQ	26-Apr-2021	16.85	17.00	17.00	15.90	16.00	16.10	16.44	13672	2.25	242	6368	46.58
PEL	EQ	26-Apr-2021	1647.25	1670.00	1684.10	1625.45	1635.65	1635.20	1641.43	822708	13504.18	31655	234757	28.53
PENIND	EQ	26-Apr-2021	17.80	18.35	18.35	17.70	18.00	17.85	17.95	258521	46.42	843	143138	55.37
PENINLAND	BE	26-Apr-2021	7.25	7.00	7.35	7.00	7.20	7.15	7.18	84282	6.05	120	-	-
PERFECT	SM	26-Apr-2021	10.40	10.80	10.80	10.80	10.80	10.80	10.80	12000	1.30	2	12000	100.00
PERSISTENT	EQ	26-Apr-2021	1875.00	1877.00	1941.45	1862.55	1933.55	1935.60	1908.49	60882	1161.93	8866	21892	35.96
PETRONET	EQ	26-Apr-2021	235.20	236.00	239.00	233.30	237.85	238.05	236.52	4246146	10043.08	43624	2501683	58.92
PFC	EQ	26-Apr-2021	106.80	107.20	108.00	106.60	106.90	106.95	107.17	3002608	3217.81	19097	1515952	50.49
PFC	N3	26-Apr-2021	1330.00	1332.00	1332.00	1332.00	1332.00	1332.00	1332.00	139	1.85	2	139	100.00
PFC	N4	26-Apr-2021	1073.50	1077.50	1077.50	1075.01	1075.01	1075.01	1075.12	1046	11.25	2	1046	100.00
PFC	N5	26-Apr-2021	1229.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	250	3.08	4	250	100.00
PFC	N8	26-Apr-2021	1431.00	1431.06	1431.06	1431.06	1431.06	1431.06	1431.06	60	0.86	1	60	100.00
PFIZER	EQ	26-Apr-2021	5175.70	5227.00	5240.00	5110.50	5171.00	5150.95	5165.37	117616	6075.30	14625	23070	19.61
PFOCUS	EQ	26-Apr-2021	70.50	69.00	74.40	68.35	70.80	71.15	72.08	170207	122.68	2074	70724	41.55
PFS	EQ	26-Apr-2021	16.75	16.85	17.10	16.80	16.85	16.90	16.94	295743	50.10	974	239903	81.12
PGEL	BE	26-Apr-2021	324.95	325.00	335.00	316.00	316.10	321.00	324.49	19335	62.74	338	-	-
PGHH	EQ	26-Apr-2021	13622.75	13622.75	13669.80	13500.00	13501.10	13525.90	13544.75	22700	3074.66	1073	21580	95.07
PGHL	EQ	26-Apr-2021	6314.10	6380.00	6390.00	6200.00	6250.00	6223.60	6240.67	7510	468.67	2910	3919	52.18
PGIL	EQ	26-Apr-2021	177.05	181.05	194.95	174.30	181.00	181.05	183.77	9165	16.84	268	6566	71.64
PHILIPCARB	EQ	26-Apr-2021	201.25	203.50	206.45	200.75	201.75	202.35	203.45	1415587	2879.98	14706	590354	41.70
PHOENIXLTD	EQ	26-Apr-2021	678.75	678.00	814.50	677.90	800.00	776.30	735.80	473981	3487.54	22189	183176	38.65
PIDILITIND	EQ	26-Apr-2021	1783.90	1790.40	1843.00	1782.50	1839.90	1837.15	1823.15	805229	14680.52	32285	396421	49.23
PIGL	SM	26-Apr-2021	58.25	56.25	56.25	56.20	56.20	56.20	56.23	8000	4.50	2	8000	100.00
PIIND	EQ	26-Apr-2021	2522.55	2561.00	2561.00	2494.95	2505.05	2509.00	2524.47	233762	5901.26	13715	91685	39.22
PILANIINVS	EQ	26-Apr-2021	1673.75	1689.00	1705.00	1659.00	1700.00	1697.75	1691.45	12031	203.50	2175	2464	20.48
PILITA	EQ	26-Apr-2021	13.00	13.95	15.60	13.25	13.80	13.95	14.37	506501	72.79	1580	199420	39.37
PIONDIST	EQ	26-Apr-2021	103.05	102.10	104.40	102.10	102.50	102.60	103.29	7885	8.14	172	5612	71.17
PIONEEREMB	EQ	26-Apr-2021	45.60	46.70	48.70	45.65	46.75	46.90	47.42	350109	166.01	5993	161188	46.04
PITTIENG	EQ	26-Apr-2021	64.35	65.25	65.25	63.10	63.65	63.80	64.08	197900	126.81	2108	32027	16.18
PKTEA	BE	26-Apr-2021	209.30	200.15	211.90	198.90	211.90	211.90	199.26	152	0.30	10	-	-
PLASTIBLEN	EQ	26-Apr-2021	231.55	233.50	233.50	222.95	228.00	227.30	226.99	8724	19.80	333	5634	64.58
PNB	EQ	26-Apr-2021	34.00	34.25	34.70	34.25	34.40	34.45	34.46	73069756	25181.66	50019	7995182	10.94
PNBGILTS	EQ	26-Apr-2021	50.05	50.45	50.95	49.85	50.50	50.50	50.40	139215	70.17	1562	75388	54.15
PNBHOUSING	EQ	26-Apr-2021	357.65	357.65	381.25	357.65	365.25	367.45	366.09	152187	557.15	4663	40452	26.58
PNC	BE	26-Apr-2021	55.20	52.45	52.45	52.45	52.45	52.45	52.45	13804	7.24	226	-	-
PNCINFRA	EQ	26-Apr-2021	235.05	235.90	243.00	233.25	240.95	240.40	239.26	331186	792.40	11781	134664	40.66
PODDARHOUS	BE	26-Apr-2021	154.00	161.70	161.70	161.70	161.70	161.70	161.70	350	0.57	16	-	-
PODDARMENT	EQ	26-Apr-2021	209.60	210.00	216.20	207.00	211.70	208.70	211.28	11622	24.56	760	7170	61.69
POKARNA	EQ	26-Apr-2021	245.80	246.00	252.00	243.15	248.00	245.35	247.91	52764	130.81	1380	34112	64.65
POLYCAB	EQ	26-Apr-2021	1485.30	1494.00	1500.00	1469.35	1477.90	1478.55	1480.97	283076	4192.28	18530	121085	42.77
POLYMED	EQ	26-Apr-2021	1024.10	1037.00	1050.00	999.60	1017.00	1017.00	1028.51	159755	1643.10	11332	47351	29.64
POLYPLEX	EQ	26-Apr-2021	886.55	898.00	898.00	876.80	880.00	879.75	882.08	30462	268.70	1720	19551	64.18
PONNIERODE	EQ	26-Apr-2021	163.45	162.90	167.05	161.00	162.90	161.40	164.21	10578	17.37	354	7130	67.40
POWERFUL	SZ	26-Apr-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	8000	0.22	4	8000	100.00
POWERGRID	EQ	26-Apr-2021	211.15	208.20	216.45	208.20	215.75	215.80	213.23	10765892	22956.42	72260	3544712	32.93
POWERINDIA	EQ	26-Apr-2021	1511.80	1511.80	1539.00	1509.25	1538.00	1520.65	1522.87	18731	285.25	3087	12052	64.34
POWERMECH	EQ	26-Apr-2021	560.35	560.35	576.90	556.55	562.60	566.35	569.26	100853	574.12	3822	22437	22.25
PPAP	EQ	26-Apr-2021	187.80	191.00	193.00	184.10	187.40	188.00	189.32	128579	243.42	2779	36093	28.07
PPL	EQ	26-Apr-2021	127.15	127.95	139.80	127.95	138.40	137.80	135.18	957693	1294.62	11630	390891	40.82
PRADIP	BE	26-Apr-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	500	0.00	3	-	-
PRAENG	EQ	26-Apr-2021	7.95	7.90	8.05	7.80	7.95	7.90	7.96	29786	2.37	85	27047	90.80
PRAJIND	EQ	26-Apr-2021	218.20	226.35	251.90	226.35	240.25	240.40	243.29	11054163	26893.55	133923	2935467	26.56
PRAKASH	EQ	26-Apr-2021	74.60	75.50	78.55	75.50	76.80	76.60	77.23	2069621	1598.30	16382	836689	40.43
PRAKASHSTL	EQ	26-Apr-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.78	79366	0.62	99	77504	97.65
PRAXIS	BE	26-Apr-2021	35.50	37.25	37.25	35.30	36.85	36.20	36.40	1501	0.55	39	-	-
PRECAM	EQ	26-Apr-2021	42.55	43.00	43.65	42.15	42.40	42.40	42.78	66444	28.42	878	38748	58.32
PRECOT	EQ	26-Apr-2021	112.30	117.65	117.90	113.05	116.50	115.90	116.59	6975	8.13	103	5597	80.24
PRECWIRE	EQ	26-Apr-2021	180.10	184.00	185.75	177.30	182.75	182.60	182.97	19432	35.55	657	8786	45.21
PREMEXPLN	BE	26-Apr-2021	149.55	148.00	152.65	148.00	150.00	150.00	148.92	3278	4.88	64	-	-
PREMIER	BE	26-Apr-2021	2.05	1.95	1.95	1.95	1.95	1.95	1.95	11037	0.22	28	-	-
PREMIERPOL	EQ	26-Apr-2021	35.75	35.80	42.90	35.20	40.05	41.30	40.78	126720	51.67	843	47190	37.24
PRESSMN	EQ	26-Apr-2021	22.35	22.80	23.10	22.00	22.25	22.25	22.56	22017	4.97	382	19039	86.47
PRESTIGE	EQ	26-Apr-2021	275.75	278.80	281.00	272.00	274.70	274.35	275.40	224767	619.02	7879	101614	45.21
PRICOLLTD	EQ	26-Apr-2021	72.75	73.95	87.30	72.55	78.90	79.20	82.07	5208519	4274.51	24352	1586570	30.46
PRIMESECU	BE	26-Apr-2021	42.15	41.00	42.95	41.00	42.85	42.10	41.87	1420	0.59	26	-	-
PRINCEPIPE	EQ	26-Apr-2021	490.05	496.00	504.85	484.35	490.00	489.85	495.53	205017	1015.92	11084	86125	42.01
PRIVISCL	EQ	26-Apr-2021	884.40	875.00	903.05	855.00	870.00	865.80	875.83	36569	320.28	3432	23806	65.10
PROLIFE	SM	26-Apr-2021	41.80	39.75	43.75	39.75	39.75	41.75	40.43	18000	7.28	6	18000	100.00
PROZONINTU	EQ	26-Apr-2021	17.00	17.25	17.50	16.80	17.40	17.25	17.14	92401	15.84	701	60113	65.06
PRSMJOHNSN	EQ	26-Apr-2021	124.95	125.00	131.00	125.00	129.00	129.10	129.14	270789	349.70	2246	167365	61.81
PSB	EQ	26-Apr-2021	16.75	16.75	17.20	16.75	16.80	16.85	16.97	368129	62.48	1093	173758	47.20
PSPPROJECT	EQ	26-Apr-2021	427.75	429.85	429.85	421.00	425.00	422.65	424.36	12063	51.19	716	5935	49.20
PSUBNKBEES	EQ	26-Apr-2021	21.46	21.70	21.97	21.60	21.85	21.89	21.82	763067	166.50	1199	516709	67.71
PTC	EQ	26-Apr-2021	82.00	82.95	83.35	80.60	80.90	81.00	81.83	977082	799.54	6154	448408	45.89
PTL	EQ	26-Apr-2021	35.95	35.95	36.50	35.70	35.85	35.85	35.93	125348	45.03	657	109977	87.74
PUNJABCHEM	EQ	26-Apr-2021	866.80	861.10	897.80	861.10	893.15	886.30	871.41	16751	145.97	392	15320	91.46
PUNJLLOYD	BZ	26-Apr-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	224199	3.03	82	-	-
PURVA	EQ	26-Apr-2021	65.30	65.30	68.85	65.30	66.95	66.15	66.81	90671	60.57	1418	43781	48.29
PVR	EQ	26-Apr-2021	1145.25	1166.00	1180.00	1133.30	1157.05	1157.30	1155.48	2576538	29771.47	77294	362290	14.06
QGOLDHALF	EQ	26-Apr-2021	2062.00	2059.95	2059.95	2041.30	2048.00	2047.90	2047.37	1274	26.08	100	687	53.92
QNIFTY	EQ	26-Apr-2021	1483.00	1480.00	1530.00	1480.00	1503.00	1503.00	1503.55	11	0.17	5	2	18.18
QUESS	EQ	26-Apr-2021	564.70	562.00	609.15	562.00	594.10	598.30	589.92	445548	2628.37	17627	217895	48.90
QUICKHEAL	EQ	26-Apr-2021	193.45	195.00	195.50	192.90	194.90	193.75	194.16	148746	288.80	2406	88627	59.58
QUINTEGRA	BE	26-Apr-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.85	2253	0.02	20	-	-
RADAAN	BE	26-Apr-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.82	23024	0.19	19	-	-
RADICO	EQ	26-Apr-2021	515.95	519.05	527.40	511.05	520.00	518.95	515.57	135368	697.92	12344	77710	57.41
RADIOCITY	EQ	26-Apr-2021	23.90	24.25	24.25	23.55	23.65	23.70	23.76	258966	61.53	414	199605	77.08
RAILTEL	EQ	26-Apr-2021	123.20	125.00	125.00	120.00	120.05	120.45	122.14	2715920	3317.18	27636	841644	30.99
RAIN	EQ	26-Apr-2021	173.85	176.90	186.80	175.15	184.80	185.10	182.71	14452762	26405.96	112323	3094745	21.41
RAJESHEXPO	EQ	26-Apr-2021	506.05	506.05	519.30	506.05	510.00	515.05	512.55	206999	1060.97	8728	61864	29.89
RAJMET	BE	26-Apr-2021	88.00	88.00	88.90	87.50	88.90	88.80	88.42	3115	2.75	23	-	-
RAJRATAN	EQ	26-Apr-2021	839.15	900.00	960.00	880.00	919.00	921.20	922.57	153478	1415.94	11813	40823	26.60
RAJRAYON	BZ	26-Apr-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.22	265111	0.58	53	-	-
RAJSREESUG	BE	26-Apr-2021	17.75	18.40	18.60	18.20	18.60	18.60	18.57	10199	1.89	36	-	-
RAJTV	EQ	26-Apr-2021	36.70	38.00	38.20	36.30	36.95	36.90	37.32	69860	26.07	642	36910	52.83
RAJVIR	BE	26-Apr-2021	8.60	8.20	8.20	8.20	8.20	8.20	8.20	1155	0.09	29	-	-
RALLIS	EQ	26-Apr-2021	274.95	277.00	289.40	274.05	280.50	280.60	281.11	2277031	6401.07	30970	921361	40.46
RAMANEWS	EQ	26-Apr-2021	14.80	15.00	15.00	14.20	14.30	14.45	14.45	24882	3.60	320	19717	79.24
RAMASTEEL	BE	26-Apr-2021	71.50	71.20	72.00	71.20	72.00	71.95	71.83	767	0.55	13	-	-
RAMCOCEM	EQ	26-Apr-2021	958.65	960.00	994.80	957.95	961.00	959.85	966.71	462200	4468.13	19688	175454	37.96
RAMCOIND	EQ	26-Apr-2021	251.75	251.75	265.00	250.45	258.00	259.10	257.25	62732	161.38	2746	42153	67.20
RAMCOSYS	EQ	26-Apr-2021	505.35	512.70	523.05	498.50	498.80	500.40	505.72	117266	593.03	4563	59748	50.95
RAMKY	EQ	26-Apr-2021	64.05	65.35	67.25	63.35	67.25	67.25	66.28	48730	32.30	308	42959	88.16
RAMSARUP	BZ	26-Apr-2021	0.60	0.60	0.60	0.55	0.55	0.55	0.58	13487	0.08	32	-	-
RANASUG	EQ	26-Apr-2021	9.85	10.25	10.45	9.85	10.00	10.05	10.16	1080109	109.70	1942	711105	65.84
RANEENGINE	EQ	26-Apr-2021	266.85	282.45	282.45	268.50	270.00	271.75	273.21	3551	9.70	256	1704	47.99
RANEHOLDIN	EQ	26-Apr-2021	610.10	616.00	621.05	578.00	581.10	583.25	596.54	33243	198.31	2564	18026	54.22
RATNAMANI	EQ	26-Apr-2021	1922.80	1945.00	1945.00	1900.00	1922.00	1918.30	1915.26	4147	79.43	824	2405	57.99
RAYMOND	EQ	26-Apr-2021	317.85	320.20	322.50	318.00	319.50	319.30	319.87	208278	666.22	4493	78617	37.75
RBL	EQ	26-Apr-2021	829.95	850.00	850.00	833.50	840.00	838.45	839.56	2957	24.83	356	1035	35.00
RBLBANK	EQ	26-Apr-2021	178.20	181.80	185.20	179.70	184.50	184.20	181.90	12901261	23467.05	62583	1893509	14.68
RCF	EQ	26-Apr-2021	71.20	72.40	72.50	71.00	71.10	71.25	71.74	1356638	973.27	7465	371764	27.40
RCOM	EQ	26-Apr-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.57	4206332	66.16	2990	3012794	71.63
RECLTD	EQ	26-Apr-2021	126.35	126.05	128.70	126.05	128.25	128.30	127.62	2550286	3254.77	15184	952671	37.36
RECLTD	N1	26-Apr-2021	1073.00	1070.00	1079.50	1070.00	1079.50	1079.50	1074.75	200	2.15	2	100	50.00
RECLTD	N6	26-Apr-2021	1280.00	1319.99	1320.00	1314.90	1314.90	1314.90	1318.44	252	3.32	3	175	69.44
RECLTD	N9	26-Apr-2021	1284.05	1280.01	1280.01	1280.00	1280.00	1280.00	1280.01	100	1.28	2	100	100.00
RECLTD	NI	26-Apr-2021	1249.00	1246.50	1246.50	1246.50	1246.50	1246.50	1246.50	150	1.87	1	150	100.00
REDINGTON	EQ	26-Apr-2021	171.20	172.10	177.70	172.10	175.00	174.75	174.71	132758	231.94	4006	50162	37.78
REFEX	EQ	26-Apr-2021	148.10	156.55	161.90	141.00	141.10	142.55	151.86	3234487	4911.83	64409	979352	30.28
REGENCERAM	BE	26-Apr-2021	1.10	1.10	1.10	1.10	1.10	1.10	1.10	190	0.00	2	-	-
RELAXO	EQ	26-Apr-2021	882.70	891.90	898.10	857.95	861.70	860.35	875.60	176955	1549.41	13346	81685	46.16
RELCAPITAL	EQ	26-Apr-2021	9.75	9.95	9.95	9.30	9.55	9.45	9.51	1299694	123.56	2289	742581	57.14
RELIANCE	EQ	26-Apr-2021	1904.35	1920.00	1962.00	1911.50	1938.00	1937.85	1941.32	9620785	186769.95	259137	4276703	44.45
RELIANCEPP	E1	26-Apr-2021	978.70	990.00	1028.00	990.00	996.85	996.40	1006.52	909491	9154.20	35664	577348	63.48
RELIGARE	EQ	26-Apr-2021	89.65	90.90	91.65	87.10	87.90	87.70	88.76	594020	527.26	5112	409818	68.99
RELINFRA	EQ	26-Apr-2021	33.25	33.65	33.95	33.00	33.15	33.15	33.39	2356922	786.90	4580	995467	42.24
REMSONSIND	EQ	26-Apr-2021	157.45	170.90	170.90	158.00	162.70	167.05	163.67	21425	35.07	480	9558	44.61
RENUKA	EQ	26-Apr-2021	9.90	10.05	10.10	9.85	10.00	9.95	9.98	4571233	456.40	1577	3189364	69.77
REPCOHOME	EQ	26-Apr-2021	315.65	314.10	324.95	312.00	322.00	320.05	319.27	165514	528.43	3758	111977	67.65
REPL	EQ	26-Apr-2021	201.30	203.00	203.00	196.30	198.00	198.05	199.29	11026	21.97	219	6681	60.59
REPRO	EQ	26-Apr-2021	341.25	341.05	352.65	341.05	350.00	347.85	348.22	2987	10.40	353	1165	39.00
RESPONIND	EQ	26-Apr-2021	159.30	158.00	161.80	152.30	157.90	155.80	158.53	28065	44.49	576	10080	35.92
REVATHI	EQ	26-Apr-2021	490.00	499.20	545.00	480.00	537.95	529.70	527.32	6704	35.35	765	3500	52.21
RGL	EQ	26-Apr-2021	379.45	379.50	409.70	379.50	407.00	404.35	398.73	101339	404.07	4815	37029	36.54
RHFL	EQ	26-Apr-2021	2.60	2.70	2.70	2.60	2.70	2.70	2.70	727631	19.65	546	657140	90.31
RICOAUTO	EQ	26-Apr-2021	38.35	38.45	39.50	38.25	38.70	38.55	38.89	353342	137.40	2341	130164	36.84
RIIL	EQ	26-Apr-2021	357.55	361.00	369.50	361.00	364.90	363.80	365.49	72907	266.47	2344	21436	29.40
RITES	EQ	26-Apr-2021	239.00	240.30	243.60	237.55	243.25	242.40	240.21	205979	494.79	5035	130147	63.18
RKDL	EQ	26-Apr-2021	9.65	9.90	10.30	9.25	9.40	9.65	9.67	28417	2.75	248	18569	65.34
RKEC	EQ	26-Apr-2021	57.55	59.20	59.80	56.30	56.55	56.75	57.31	21470	12.31	314	14121	65.77
RKFORGE	EQ	26-Apr-2021	508.30	529.75	539.00	504.40	520.20	522.50	525.74	28782	151.32	1585	9485	32.95
RMCL	BE	26-Apr-2021	2.15	2.20	2.25	2.05	2.25	2.25	2.21	81680	1.80	84	-	-
RML	EQ	26-Apr-2021	345.85	343.00	351.85	338.05	341.80	340.30	345.17	10603	36.60	733	5417	51.09
RNAVAL	BZ	26-Apr-2021	2.85	2.90	2.95	2.85	2.90	2.85	2.91	862289	25.08	493	-	-
ROHITFERRO	BE	26-Apr-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	72502	1.05	17	-	-
ROHLTD	EQ	26-Apr-2021	60.25	61.00	62.85	60.25	62.35	62.05	61.88	43087	26.66	638	25741	59.74
ROLLT	BE	26-Apr-2021	3.15	3.30	3.30	3.00	3.30	3.20	3.27	23672	0.77	69	-	-
ROLTA	EQ	26-Apr-2021	4.10	4.20	4.25	4.00	4.10	4.10	4.14	880420	36.48	674	608052	69.06
ROML	BE	26-Apr-2021	89.80	91.60	94.00	85.50	94.00	92.50	89.74	5224	4.69	112	-	-
ROSSARI	EQ	26-Apr-2021	1121.70	1130.00	1154.00	1112.75	1120.10	1122.55	1128.37	99857	1126.75	7640	42454	42.51
ROSSELLIND	EQ	26-Apr-2021	104.90	106.10	107.75	104.20	106.00	106.50	106.15	7794	8.27	245	5750	73.77
ROUTE	EQ	26-Apr-2021	1527.55	1540.00	1574.00	1536.50	1546.00	1550.00	1553.31	182975	2842.17	16271	56777	31.03
RPGLIFE	EQ	26-Apr-2021	466.55	469.95	478.90	451.00	455.10	455.25	463.64	102733	476.31	5638	35799	34.85
RPOWER	EQ	26-Apr-2021	4.50	4.55	4.60	4.40	4.40	4.45	4.49	16573231	744.43	6799	11308651	68.23
RPPINFRA	EQ	26-Apr-2021	59.15	59.80	59.80	58.20	59.25	59.05	58.92	15208	8.96	502	8035	52.83
RPSGVENT	EQ	26-Apr-2021	336.15	343.70	346.00	337.15	338.50	338.90	341.35	19137	65.33	613	10853	56.71
RSSOFTWARE	EQ	26-Apr-2021	26.20	26.40	27.05	26.30	26.90	26.70	26.63	18174	4.84	550	11035	60.72
RSWM	EQ	26-Apr-2021	171.85	175.00	178.00	169.50	173.60	172.40	172.12	20538	35.35	422	13089	63.73
RSYSTEMS	EQ	26-Apr-2021	116.55	118.80	118.80	113.00	116.85	114.75	115.83	34932	40.46	809	23534	67.37
RTNINDIA	EQ	26-Apr-2021	8.10	8.50	8.50	7.95	8.50	8.50	8.43	3721666	313.75	763	2244740	60.32
RTNPOWER	EQ	26-Apr-2021	2.50	2.50	2.60	2.50	2.60	2.55	2.56	3406255	87.27	1708	2228050	65.41
RUBYMILLS	EQ	26-Apr-2021	160.30	164.55	164.55	161.65	162.50	163.40	163.32	1401	2.29	90	821	58.60
RUCHI	EQ	26-Apr-2021	706.95	724.10	724.10	680.00	690.10	693.95	704.63	80945	570.36	5656	40518	50.06
RUCHINFRA	BE	26-Apr-2021	5.85	5.85	6.00	5.70	5.95	5.90	5.89	123230	7.26	196	-	-
RUCHIRA	EQ	26-Apr-2021	59.00	59.00	60.55	58.60	60.00	59.95	59.53	24015	14.30	633	19192	79.92
RUPA	EQ	26-Apr-2021	298.70	300.10	303.05	295.50	297.90	297.35	299.61	18864	56.52	736	8005	42.44
RUSHIL	EQ	26-Apr-2021	194.50	194.00	207.00	192.50	193.00	193.25	195.60	43642	85.37	991	25110	57.54
RVHL	EQ	26-Apr-2021	17.35	17.10	17.90	16.90	17.15	17.25	17.24	105013	18.10	519	62239	59.27
RVNL	EQ	26-Apr-2021	26.50	26.75	27.00	26.55	26.60	26.65	26.69	3507322	936.26	10246	1329055	37.89
S&SPOWER	BE	26-Apr-2021	20.00	20.00	21.00	20.00	20.85	20.85	20.52	699	0.14	12	-	-
SABEVENTS	BE	26-Apr-2021	1.20	1.20	1.25	1.20	1.25	1.25	1.23	2	0.00	2	-	-
SABTN	BE	26-Apr-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	70705	1.41	16	-	-
SADBHAV	EQ	26-Apr-2021	60.45	62.00	62.05	60.30	60.60	60.55	61.32	215835	132.35	2161	105846	49.04
SADBHIN	EQ	26-Apr-2021	19.10	19.40	19.50	19.15	19.25	19.20	19.28	75593	14.58	406	59205	78.32
SAFARI	EQ	26-Apr-2021	582.55	580.00	615.00	580.00	610.05	605.85	603.79	9029	54.52	891	5460	60.47
SAGARDEEP	EQ	26-Apr-2021	32.75	32.55	33.25	32.45	33.25	32.90	32.90	2126	0.70	85	1323	62.23
SAGCEM	EQ	26-Apr-2021	726.60	770.00	770.00	724.50	727.00	730.85	738.26	16349	120.70	1266	9121	55.79
SAIL	EQ	26-Apr-2021	93.10	95.05	101.20	94.85	100.60	100.50	98.83	167027119	165065.61	313413	38082548	22.80
SAKAR	EQ	26-Apr-2021	115.70	119.50	119.50	111.00	114.40	113.30	113.90	52225	59.48	1235	32937	63.07
SAKHTISUG	EQ	26-Apr-2021	9.70	9.85	10.10	9.80	9.80	9.80	9.94	58907	5.86	210	36196	61.45
SAKSOFT	EQ	26-Apr-2021	479.90	489.00	500.00	475.00	483.25	480.75	483.69	42125	203.76	2277	23596	56.01
SAKUMA	EQ	26-Apr-2021	4.90	4.95	5.00	4.80	4.95	4.90	4.90	133535	6.54	274	89987	67.39
SALASAR	EQ	26-Apr-2021	455.60	466.00	466.00	455.00	464.00	462.10	461.35	20167	93.04	523	7505	37.21
SALONA	EQ	26-Apr-2021	86.30	86.50	94.50	86.10	86.30	88.15	91.06	1677	1.53	140	642	38.28
SALSTEEL	EQ	26-Apr-2021	4.60	4.80	4.80	4.60	4.65	4.65	4.69	110937	5.21	210	97350	87.75
SALZERELEC	EQ	26-Apr-2021	119.60	120.00	123.95	119.40	120.00	120.30	121.45	30460	36.99	904	17839	58.57
SAMBHAAV	EQ	26-Apr-2021	2.00	2.10	2.10	1.95	2.00	2.00	2.01	60612	1.22	76	51701	85.30
SANCO	EQ	26-Apr-2021	8.35	8.75	8.75	8.15	8.65	8.65	8.62	23676	2.04	96	18688	78.93
SANDESH	EQ	26-Apr-2021	638.75	646.00	669.00	636.00	636.15	641.50	646.02	934	6.03	270	337	36.08
SANDHAR	EQ	26-Apr-2021	176.85	185.00	185.00	178.00	180.75	180.40	180.81	33536	60.64	1523	18470	55.08
SANGAMIND	BE	26-Apr-2021	78.30	77.50	80.00	77.50	79.00	78.95	79.26	1377	1.09	30	-	-
SANGHIIND	EQ	26-Apr-2021	41.85	42.05	42.85	42.00	42.30	42.30	42.30	518149	219.15	2078	226107	43.64
SANGHVIFOR	BE	26-Apr-2021	16.20	15.75	16.95	15.50	16.55	16.00	16.62	4788	0.80	22	-	-
SANGHVIMOV	EQ	26-Apr-2021	126.85	127.45	132.45	122.00	127.00	125.20	126.75	96206	121.94	2674	56956	59.20
SANGINITA	EQ	26-Apr-2021	21.35	21.80	22.30	21.30	22.00	22.10	21.95	30325	6.66	152	28099	92.66
SANOFI	EQ	26-Apr-2021	7576.65	7599.00	7625.75	7424.65	7445.00	7434.10	7472.43	36856	2754.04	7243	24228	65.74
SANWARIA	BZ	26-Apr-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	6071164	36.43	848	-	-
SARDAEN	EQ	26-Apr-2021	480.10	490.00	495.00	471.00	472.00	473.45	479.37	67436	323.27	4606	38469	57.05
SAREGAMA	EQ	26-Apr-2021	1750.40	1775.00	1804.05	1735.00	1750.00	1760.25	1756.99	23282	409.06	2744	15264	65.56
SARLAPOLY	EQ	26-Apr-2021	25.10	25.25	25.95	25.05	25.90	25.45	25.35	87107	22.08	673	44956	51.61
SARVESHWAR	SM	26-Apr-2021	30.45	31.00	31.95	31.00	31.95	31.95	31.72	16000	5.07	10	12800	80.00
SASKEN	EQ	26-Apr-2021	928.65	932.00	943.70	928.30	930.10	930.65	934.03	27644	258.20	2663	14630	52.92
SASTASUNDR	EQ	26-Apr-2021	171.70	177.70	179.00	165.00	165.00	165.80	170.10	175792	299.02	3895	94686	53.86
SATHAISPAT	BE	26-Apr-2021	3.20	3.20	3.20	3.20	3.20	3.20	3.20	5852	0.19	6	-	-
SATIA	EQ	26-Apr-2021	78.90	79.20	83.70	79.15	81.50	81.40	81.25	38578	31.34	506	15021	38.94
SATIN	EQ	26-Apr-2021	86.20	88.60	88.60	83.10	86.00	85.30	86.02	205072	176.39	1303	153119	74.67
SATINPP1	E1	26-Apr-2021	61.35	64.20	64.20	58.30	59.00	59.15	59.97	11392	6.83	39	10725	94.15
SBICARD	EQ	26-Apr-2021	937.40	963.80	971.90	911.00	920.55	919.35	933.09	2745958	25622.38	115160	1090839	39.73
SBIETFIT	EQ	26-Apr-2021	258.66	256.00	261.75	255.10	258.35	259.54	259.82	3416	8.88	100	1805	52.84
SBIETFPB	EQ	26-Apr-2021	170.14	170.14	172.77	169.10	172.44	172.43	171.58	1556	2.67	60	1162	74.68
SBIETFQLTY	EQ	26-Apr-2021	124.47	127.90	127.90	124.00	125.05	124.99	124.80	49496	61.77	128	49272	99.55
SBILIFE	EQ	26-Apr-2021	922.85	919.15	946.90	916.00	939.70	942.50	939.16	3751088	35228.68	66202	2292134	61.11
SBIN	EQ	26-Apr-2021	336.45	339.25	347.45	339.25	344.80	344.30	345.26	49234985	169987.36	306217	11962001	24.30
SCAPDVR	BE	26-Apr-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.49	74487	1.86	105	-	-
SCHAEFFLER	EQ	26-Apr-2021	4998.45	5020.25	5250.55	4975.00	5187.00	5182.75	5153.23	19756	1018.07	5543	10586	53.58
SCHAND	BE	26-Apr-2021	93.50	95.00	98.15	92.50	98.15	98.15	96.32	56562	54.48	461	-	-
SCHNEIDER	EQ	26-Apr-2021	92.40	92.60	93.75	90.65	91.45	91.05	91.75	180492	165.60	2858	94847	52.55
SCI	EQ	26-Apr-2021	101.85	101.90	103.80	100.40	100.50	101.15	102.46	1507116	1544.26	9185	594532	39.45
SDBL	EQ	26-Apr-2021	29.80	29.80	30.90	29.45	29.50	30.10	30.13	124295	37.45	871	64848	52.17
SEAMECLTD	EQ	26-Apr-2021	412.60	424.75	424.75	408.05	413.20	411.15	413.11	7707	31.84	326	3297	42.78
SECURCRED	SM	26-Apr-2021	13.20	13.25	13.25	12.60	12.60	12.60	12.83	1800	0.23	3	1200	66.67
SECURKLOUD	EQ	26-Apr-2021	87.15	86.10	91.50	86.10	88.05	90.55	89.26	28691	25.61	386	18118	63.15
SELAN	EQ	26-Apr-2021	118.55	119.90	120.35	118.55	118.85	119.10	119.56	11995	14.34	530	7338	61.18
SEPOWER	BE	26-Apr-2021	3.50	3.50	3.65	3.45	3.55	3.60	3.63	17964	0.65	42	-	-
SEQUENT	EQ	26-Apr-2021	265.65	268.05	283.85	266.45	281.00	280.55	276.08	796596	2199.28	14852	364816	45.80
SESHAPAPER	EQ	26-Apr-2021	148.15	148.90	152.90	148.00	150.25	150.75	150.86	27654	41.72	494	19451	70.34
SETCO	EQ	26-Apr-2021	15.20	15.90	16.70	15.75	16.70	16.70	16.56	700941	116.08	1247	516101	73.63
SETF10GILT	EQ	26-Apr-2021	202.91	204.00	204.00	201.00	203.90	203.90	203.66	156	0.32	10	150	96.15
SETFGOLD	EQ	26-Apr-2021	4254.55	4249.00	4253.00	4210.00	4227.95	4225.45	4226.51	12963	547.88	1610	9450	72.90
SETFNIF50	EQ	26-Apr-2021	145.43	148.95	148.96	146.06	146.94	146.68	146.80	140917	206.87	1475	81695	57.97
SETFNIFBK	EQ	26-Apr-2021	315.61	318.00	324.19	318.00	320.89	321.07	322.18	54619	175.97	1116	22890	41.91
SETFNN50	EQ	26-Apr-2021	355.75	362.99	362.99	352.96	358.00	357.33	355.46	9145	32.51	431	8141	89.02
SETUINFRA	BE	26-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	26579	0.19	57	-	-
SEYAIND	EQ	26-Apr-2021	59.70	59.70	61.50	57.95	60.50	60.05	60.22	58880	35.45	887	34636	58.82
SFL	EQ	26-Apr-2021	2061.40	2055.00	2075.70	1992.00	2010.00	2008.50	2024.59	10222	206.95	2071	4220	41.28
SGBAPR28I	GB	26-Apr-2021	4773.90	4737.00	4770.00	4720.60	4723.00	4724.85	4730.20	772	36.52	176	752	97.41
SGBAUG24	GB	26-Apr-2021	4816.36	4970.00	4970.00	4722.00	4898.46	4889.22	4863.43	293	14.25	52	261	89.08
SGBAUG27	GB	26-Apr-2021	4800.00	4755.00	4800.00	4755.00	4761.00	4761.00	4795.12	29	1.39	7	26	89.66
SGBAUG28V	GB	26-Apr-2021	4854.17	4850.00	4859.00	4801.51	4830.00	4829.76	4834.85	761	36.79	123	690	90.67
SGBDC27VII	GB	26-Apr-2021	4725.61	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	6	0.29	4	6	100.00
SGBDEC25XI	GB	26-Apr-2021	4849.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBDEC26	GB	26-Apr-2021	4896.90	4850.90	4850.90	4850.90	4850.90	4850.90	4850.90	6	0.29	2	6	100.00
SGBFEB24	GB	26-Apr-2021	4774.00	4775.00	4775.00	4750.00	4765.00	4763.40	4760.06	32	1.52	10	31	96.88
SGBFEB28IX	GB	26-Apr-2021	4750.00	4742.00	4743.00	4742.00	4743.00	4743.00	4742.63	19	0.90	5	17	89.47
SGBFEB29XI	GB	26-Apr-2021	4800.00	4800.05	4829.95	4755.00	4755.00	4770.00	4798.12	27	1.30	13	24	88.89
SGBJAN26	GB	26-Apr-2021	4722.86	4710.00	4750.00	4710.00	4750.00	4750.00	4730.00	2	0.09	2	2	100.00
SGBJAN27	GB	26-Apr-2021	4950.00	4900.00	4900.00	4850.00	4850.00	4850.00	4875.00	3	0.15	3	3	100.00
SGBJAN29IX	GB	26-Apr-2021	4800.00	4722.05	4800.00	4722.05	4800.00	4787.42	4770.91	223	10.64	43	148	66.37
SGBJAN29X	GB	26-Apr-2021	4770.00	4770.00	4800.00	4750.01	4789.75	4792.58	4785.46	44	2.11	23	40	90.91
SGBJUL25	GB	26-Apr-2021	4775.00	4800.00	5000.00	4726.00	4730.00	4730.00	4765.68	31	1.48	8	21	67.74
SGBJUL28IV	GB	26-Apr-2021	4750.58	4741.05	4794.95	4741.00	4771.00	4763.78	4762.07	229	10.91	41	161	70.31
SGBJUN27	GB	26-Apr-2021	4760.00	4784.90	4784.90	4754.98	4754.98	4754.98	4767.17	25	1.19	8	25	100.00
SGBJUN28	GB	26-Apr-2021	4778.00	4778.00	4778.00	4700.00	4727.00	4723.44	4714.39	984	46.39	116	800	81.30
SGBMAR24	GB	26-Apr-2021	4715.00	4715.00	4730.10	4715.00	4730.00	4730.00	4723.83	20	0.94	6	19	95.00
SGBMAR25	GB	26-Apr-2021	4763.84	4778.00	4779.00	4723.10	4750.00	4750.00	4776.12	123	5.87	6	123	100.00
SGBMAR28X	GB	26-Apr-2021	4798.07	4780.00	4780.00	4743.00	4743.00	4743.00	4756.50	3	0.14	3	3	100.00
SGBMAY25	GB	26-Apr-2021	4805.00	4761.00	4898.00	4760.00	4898.00	4861.90	4830.35	34	1.64	7	33	97.06
SGBMAY26	GB	26-Apr-2021	4757.17	4747.00	4779.90	4707.01	4769.90	4769.90	4714.86	135	6.37	16	134	99.26
SGBMAY28	GB	26-Apr-2021	4789.99	4788.85	4788.90	4710.00	4760.00	4765.62	4750.91	184	8.74	50	128	69.57
SGBMR29XII	GB	26-Apr-2021	4749.90	4800.00	4800.00	4749.00	4774.99	4768.21	4753.42	1217	57.85	130	1100	90.39
SGBN28VIII	GB	26-Apr-2021	4798.61	4791.00	4802.00	4790.00	4802.00	4802.00	4797.89	47	2.26	20	47	100.00
SGBNOV23	GB	26-Apr-2021	4850.00	4850.00	4899.00	4850.00	4899.00	4890.38	4872.47	72	3.51	16	72	100.00
SGBNOV24	GB	26-Apr-2021	4770.00	4770.00	4771.00	4770.00	4770.00	4770.00	4770.03	102	4.87	13	102	100.00
SGBNOV25	GB	26-Apr-2021	4874.00	4710.05	4874.98	4710.00	4874.98	4874.98	4737.53	6	0.28	3	5	83.33
SGBNOV25IX	GB	26-Apr-2021	4722.01	4744.00	4744.00	4744.00	4744.00	4744.00	4744.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	26-Apr-2021	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	1	0.05	1	1	100.00
SGBNOV26	GB	26-Apr-2021	4733.00	4710.00	4750.00	4710.00	4750.00	4750.00	4732.39	13	0.62	3	13	100.00
SGBOC28VII	GB	26-Apr-2021	4775.00	4781.00	4805.00	4781.00	4781.00	4781.00	4790.11	26	1.25	10	26	100.00
SGBOCT25	GB	26-Apr-2021	4759.53	4750.00	4759.53	4740.00	4749.99	4749.99	4751.92	108	5.13	22	103	95.37
SGBOCT25IV	GB	26-Apr-2021	4728.00	4750.00	4750.00	4701.00	4750.00	4750.00	4727.10	21	0.99	6	12	57.14
SGBOCT26	GB	26-Apr-2021	4848.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	2	0.10	2	2	100.00
SGBOCT27VI	GB	26-Apr-2021	4735.00	4735.00	4785.00	4735.00	4736.00	4736.00	4768.06	33	1.57	4	31	93.94
SGBSEP24	GB	26-Apr-2021	4804.00	4732.00	4760.00	4701.00	4750.00	4750.00	4738.23	52	2.46	9	37	71.15
SGBSEP27	GB	26-Apr-2021	4795.00	4755.00	4774.90	4615.00	4774.90	4774.90	4729.79	100	4.73	27	71	71.00
SGBSEP28VI	GB	26-Apr-2021	4785.50	4760.05	4920.00	4710.00	4800.00	4800.00	4845.46	288	13.95	39	261	90.63
SGL	EQ	26-Apr-2021	8.25	8.25	8.60	8.05	8.15	8.10	8.19	36229	2.97	534	22751	62.80
SHAHALLOYS	BE	26-Apr-2021	11.35	10.95	11.90	10.95	11.90	11.90	11.89	11452	1.36	8	-	-
SHAKTIPUMP	EQ	26-Apr-2021	493.80	491.40	502.00	488.95	490.00	491.05	494.96	38940	192.74	2044	22671	58.22
SHALBY	EQ	26-Apr-2021	115.15	113.05	115.85	113.05	114.40	114.00	114.23	792529	905.28	6769	346342	43.70
SHALPAINTS	EQ	26-Apr-2021	84.85	86.05	86.95	83.90	84.95	85.00	85.08	42780	36.40	879	27294	63.80
SHANKARA	EQ	26-Apr-2021	371.90	367.00	389.00	367.00	377.00	379.30	381.16	123627	471.21	7489	53594	43.35
SHANTIGEAR	EQ	26-Apr-2021	130.80	131.70	136.25	130.85	135.50	135.15	134.84	61240	82.57	622	54514	89.02
SHARDACROP	EQ	26-Apr-2021	293.65	302.00	311.00	295.10	308.45	308.40	306.87	221735	680.44	7543	90329	40.74
SHARDAMOTR	EQ	26-Apr-2021	357.35	364.00	364.00	328.00	330.00	329.75	338.54	78831	266.88	4785	53014	67.25
SHAREINDIA	EQ	26-Apr-2021	310.90	314.00	315.95	312.45	313.45	313.25	314.39	37668	118.42	703	8026	21.31
SHARIABEES	EQ	26-Apr-2021	364.35	379.80	379.80	364.00	364.00	364.87	366.45	339	1.24	28	318	93.81
SHEMAROO	EQ	26-Apr-2021	90.50	91.00	93.40	85.10	85.70	86.25	88.73	130348	115.66	2733	77967	59.81
SHIL	EQ	26-Apr-2021	266.80	270.00	280.00	261.65	276.50	276.90	271.34	78820	213.87	2044	52552	66.67
SHILPAMED	EQ	26-Apr-2021	439.90	444.00	448.00	425.35	429.50	429.00	432.10	533074	2303.42	11442	149679	28.08
SHIRPUR-G	BZ	26-Apr-2021	5.45	5.45	5.45	5.20	5.30	5.20	5.22	46200	2.41	97	-	-
SHIVAMAUTO	EQ	26-Apr-2021	16.50	16.85	17.45	16.35	17.40	17.25	17.00	33976	5.78	403	23878	70.28
SHIVAMILLS	BE	26-Apr-2021	41.40	43.40	43.45	43.35	43.45	43.45	43.44	6013	2.61	30	-	-
SHIVATEX	EQ	26-Apr-2021	128.50	133.65	133.80	128.65	132.80	132.75	132.67	2044	2.71	89	1510	73.87
SHK	EQ	26-Apr-2021	128.80	129.65	134.80	128.85	130.00	130.60	132.16	689540	911.26	7598	346070	50.19
SHOPERSTOP	EQ	26-Apr-2021	191.45	192.00	196.85	192.00	193.60	194.40	194.74	90304	175.86	2312	24444	27.07
SHRADHA	BE	26-Apr-2021	37.25	37.25	37.25	37.25	37.25	37.25	37.25	36	0.01	3	-	-
SHREDIGCEM	EQ	26-Apr-2021	66.90	67.50	71.90	67.50	71.40	71.35	70.79	2268677	1605.95	11279	831358	36.65
SHREECEM	EQ	26-Apr-2021	28106.30	28249.00	28444.15	27951.05	28050.00	28062.60	28138.76	40346	11352.86	15326	11557	28.64
SHREEPUSHK	EQ	26-Apr-2021	143.65	144.00	149.00	144.00	147.50	147.15	147.12	43407	63.86	900	25286	58.25
SHREERAMA	EQ	26-Apr-2021	9.50	9.45	11.20	9.40	10.25	10.15	10.07	151324	15.24	600	94247	62.28
SHRENIK	EQ	26-Apr-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1129351	20.89	877	1129351	100.00
SHREYANIND	EQ	26-Apr-2021	82.05	82.05	83.80	81.50	82.90	82.50	82.86	8611	7.13	398	6027	69.99
SHREYAS	EQ	26-Apr-2021	76.10	76.15	78.35	75.30	76.05	76.40	76.94	20772	15.98	538	9865	47.49
SHRIPISTON	BE	26-Apr-2021	777.10	775.00	775.00	755.00	755.00	755.00	766.99	135	1.04	12	-	-
SHRIRAMCIT	EQ	26-Apr-2021	1421.25	1428.40	1450.00	1400.75	1438.00	1427.55	1423.56	16757	238.55	2741	10515	62.75
SHRIRAMEPC	EQ	26-Apr-2021	3.85	3.95	3.95	3.90	3.95	3.90	3.92	207094	8.11	145	184858	89.26
SHUBHLAXMI	SM	26-Apr-2021	12.95	13.55	13.55	13.55	13.55	13.55	13.55	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	26-Apr-2021	5.45	5.60	5.60	5.20	5.50	5.50	5.41	14581	0.79	127	9455	64.84
SICAGEN	EQ	26-Apr-2021	16.55	17.45	19.85	17.40	19.85	19.85	19.59	192896	37.78	420	138562	71.83
SICAL	EQ	26-Apr-2021	13.40	13.75	13.85	12.75	12.75	12.75	13.26	507979	67.38	1068	370591	72.95
SIDDHIKA	SM	26-Apr-2021	55.70	51.00	55.00	51.00	55.00	55.00	53.00	4000	2.12	2	4000	100.00
SIEMENS	EQ	26-Apr-2021	1799.95	1806.00	1833.35	1800.95	1813.45	1810.15	1818.58	183231	3332.20	11894	23668	12.92
SIGIND	EQ	26-Apr-2021	28.30	28.30	29.90	28.30	29.35	28.80	29.20	11144	3.25	409	6134	55.04
SIGMA	SM	26-Apr-2021	42.00	42.00	46.00	42.00	46.00	46.00	44.00	6000	2.64	2	6000	100.00
SIKKO	SM	26-Apr-2021	26.85	26.80	26.90	26.80	26.90	26.90	26.85	24000	6.44	3	0	0.00
SIL	BE	26-Apr-2021	17.50	18.35	18.35	17.25	17.75	17.75	17.27	17002	2.94	29	-	-
SILGO	EQ	26-Apr-2021	50.40	51.90	53.70	51.00	51.40	51.30	52.11	32242	16.80	329	16537	51.29
SILINV	EQ	26-Apr-2021	179.65	181.00	199.85	176.00	187.00	186.35	187.11	3042	5.69	172	2323	76.36
SILLYMONKS	BE	26-Apr-2021	22.50	21.40	22.45	21.40	22.45	22.45	21.54	416	0.09	16	-	-
SIMBHALS	EQ	26-Apr-2021	8.20	8.40	8.60	8.35	8.60	8.60	8.59	89611	7.70	144	67212	75.00
SIMPLEXINF	EQ	26-Apr-2021	28.50	28.60	29.80	28.25	29.40	29.60	29.21	84307	24.62	842	43989	52.18
SINTERCOM	EQ	26-Apr-2021	79.10	81.35	82.55	76.10	76.20	76.20	77.29	1940	1.50	56	1584	81.65
SINTEX	BE	26-Apr-2021	3.45	3.45	3.50	3.35	3.50	3.45	3.45	859864	29.70	629	-	-
SIRCA	BE	26-Apr-2021	351.50	359.95	359.95	345.20	352.00	351.35	352.20	20101	70.80	286	-	-
SIS	EQ	26-Apr-2021	359.80	359.75	360.70	354.00	357.80	357.05	357.40	140801	503.22	6054	77501	55.04
SITINET	EQ	26-Apr-2021	0.80	0.80	0.85	0.80	0.80	0.80	0.81	3719691	30.04	831	3665788	98.55
SIYSIL	EQ	26-Apr-2021	187.10	187.60	193.05	187.60	191.80	189.15	190.14	34195	65.02	1043	19972	58.41
SJVN	EQ	26-Apr-2021	25.50	25.40	25.75	24.95	25.00	25.10	25.31	1947167	492.76	4555	1181230	60.66
SKFINDIA	EQ	26-Apr-2021	2186.65	2220.00	2259.75	2202.05	2215.25	2210.45	2227.73	17819	396.96	2476	8787	49.31
SKIL	BE	26-Apr-2021	2.35	2.25	2.45	2.25	2.45	2.45	2.38	23504	0.56	42	-	-
SKIPPER	EQ	26-Apr-2021	55.15	56.00	56.00	52.20	54.05	54.20	53.88	132895	71.61	1372	72413	54.49
SKMEGGPROD	EQ	26-Apr-2021	49.45	49.15	52.20	48.75	51.50	51.35	50.40	79913	40.28	927	43819	54.83
SKSTEXTILE	SM	26-Apr-2021	25.10	26.35	26.35	26.35	26.35	26.35	26.35	2000	0.53	2	2000	100.00
SMARTLINK	EQ	26-Apr-2021	83.40	86.00	86.40	84.00	85.60	85.60	85.68	8542	7.32	253	6720	78.67
SMCGLOBAL	EQ	26-Apr-2021	69.10	70.40	70.70	69.50	70.05	70.00	70.16	9799	6.87	146	7633	77.90
SMLISUZU	EQ	26-Apr-2021	455.20	455.00	466.05	450.00	452.50	451.85	457.93	10697	48.99	821	4035	37.72
SMPL	BZ	26-Apr-2021	0.15	0.15	0.20	0.15	0.20	0.20	0.20	17864	0.04	16	-	-
SMSLIFE	EQ	26-Apr-2021	622.15	625.20	633.85	605.00	609.00	606.90	617.65	12290	75.91	1198	5670	46.14
SMSPHARMA	EQ	26-Apr-2021	151.10	154.10	154.90	148.10	151.00	151.20	151.72	287662	436.45	5427	97179	33.78
SMVD	SM	26-Apr-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	2000	0.19	1	2000	100.00
SNOWMAN	EQ	26-Apr-2021	54.30	55.25	56.25	53.65	54.25	54.55	54.89	5462119	2998.33	22490	1994398	36.51
SOBHA	EQ	26-Apr-2021	507.45	510.00	515.20	491.05	493.00	492.85	500.69	182194	912.22	7565	53430	29.33
SOLARA	EQ	26-Apr-2021	1514.50	1537.00	1537.00	1494.00	1513.00	1509.00	1511.11	69445	1049.39	6958	24982	35.97
SOLARINDS	EQ	26-Apr-2021	1254.55	1256.00	1265.00	1225.10	1232.00	1231.15	1247.15	16385	204.35	1164	11832	72.21
SOLEX	SM	26-Apr-2021	48.20	45.80	45.80	45.80	45.80	45.80	45.80	4000	1.83	2	4000	100.00
SOMANYCERA	EQ	26-Apr-2021	413.70	415.00	423.10	414.25	418.00	417.65	415.83	60179	250.24	1410	50537	83.98
SOMATEX	BE	26-Apr-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	13728	0.89	29	-	-
SOMICONVEY	BE	26-Apr-2021	34.20	33.50	35.70	32.70	34.00	34.00	33.80	1928	0.65	37	-	-
SONAMCLOCK	SM	26-Apr-2021	64.00	65.00	65.05	62.50	65.05	65.05	64.18	9000	5.78	3	0	0.00
SONATSOFTW	EQ	26-Apr-2021	572.85	574.90	600.00	560.00	563.00	562.60	572.14	88003	503.50	4152	47639	54.13
SORILINFRA	EQ	26-Apr-2021	124.10	125.00	131.50	122.95	124.55	123.95	126.78	82774	104.94	1560	37320	45.09
SOTL	EQ	26-Apr-2021	991.90	989.15	1075.05	984.10	1061.00	1060.00	1032.06	34792	359.08	4394	16243	46.69
SOUTHBANK	EQ	26-Apr-2021	7.80	7.90	8.00	7.85	8.00	7.90	7.90	5549917	438.61	9873	2752261	49.59
SOUTHWEST	EQ	26-Apr-2021	43.55	43.55	43.80	40.50	41.00	40.95	41.58	23037	9.58	238	17683	76.76
SPAL	EQ	26-Apr-2021	150.30	155.00	157.70	144.95	145.60	146.45	148.94	80837	120.40	1269	64543	79.84
SPANDANA	EQ	26-Apr-2021	522.45	524.75	533.00	522.45	524.85	524.15	527.63	22424	118.32	1406	11827	52.74
SPARC	EQ	26-Apr-2021	175.65	177.00	179.05	170.00	170.65	171.00	174.42	653393	1139.65	9556	236113	36.14
SPCENET	BE	26-Apr-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	41000	0.74	12	-	-
SPECIALITY	EQ	26-Apr-2021	39.00	39.70	40.60	39.00	40.25	40.15	39.91	60615	24.19	625	45126	74.45
SPENCERS	EQ	26-Apr-2021	68.85	68.55	69.70	67.60	68.00	68.00	68.61	156244	107.19	2074	92458	59.18
SPENTEX	BZ	26-Apr-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.75	1056	0.01	6	-	-
SPIC	EQ	26-Apr-2021	30.50	31.00	31.30	28.80	29.10	29.10	29.85	816131	243.65	3216	519478	63.65
SPICEJET	EQ	26-Apr-2021	60.80	61.95	63.65	61.20	62.40	62.00	62.25	3191586	1986.73	17063	1434808	44.96
SPLIL	EQ	26-Apr-2021	33.00	33.00	35.90	33.00	34.60	35.05	34.94	76122	26.59	813	37186	48.85
SPMLINFRA	EQ	26-Apr-2021	9.65	10.00	10.00	9.40	10.00	10.00	9.95	31750	3.16	130	25964	81.78
SPTL	EQ	26-Apr-2021	3.05	3.10	3.20	3.05	3.15	3.10	3.13	1047275	32.76	626	535139	51.10
SPYL	EQ	26-Apr-2021	0.35	0.35	0.40	0.35	0.35	0.35	0.39	423392	1.64	319	273803	64.67
SREEL	EQ	26-Apr-2021	139.60	136.60	142.95	136.60	141.00	140.95	139.62	6787	9.48	210	4476	65.95
SREIBNPNCD	NP	26-Apr-2021	265.00	300.00	300.00	300.00	300.00	300.00	300.00	30	0.09	3	30	100.00
SREIBNPNCD	NU	26-Apr-2021	330.00	310.00	318.00	310.00	310.85	310.85	313.37	25	0.08	3	25	100.00
SREIBNPNCD	NY	26-Apr-2021	360.00	375.00	375.00	375.00	375.00	375.00	375.00	10	0.04	1	10	100.00
SREIBNPNCD	NZ	26-Apr-2021	420.00	504.00	504.00	504.00	504.00	504.00	504.00	12	0.06	1	12	100.00
SREIBNPNCD	Y1	26-Apr-2021	348.95	330.00	330.00	330.00	330.00	330.00	330.00	67	0.22	3	67	100.00
SREIBNPNCD	Y8	26-Apr-2021	339.80	339.80	339.80	339.80	339.80	339.80	339.80	1	0.00	1	1	100.00
SREINFRA	EQ	26-Apr-2021	6.10	7.20	7.30	7.05	7.30	7.30	7.27	2948983	214.37	1868	2159683	73.23
SRF	EQ	26-Apr-2021	6170.90	6202.00	6402.30	6115.20	6216.00	6203.20	6202.16	137823	8548.00	17992	26976	19.57
SRHHYPOLTD	EQ	26-Apr-2021	246.60	252.85	295.90	249.05	295.90	295.90	282.91	156634	443.13	4621	87803	56.06
SRIPIPES	EQ	26-Apr-2021	177.05	178.40	184.00	174.95	180.00	180.00	179.32	73207	131.27	1479	29040	39.67
SRIRAM	SM	26-Apr-2021	17.15	17.50	17.70	17.50	17.70	17.70	17.53	42000	7.36	2	42000	100.00
SRPL	BE	26-Apr-2021	29.00	28.00	28.00	27.65	27.65	27.65	27.69	45	0.01	2	-	-
SRTRANSFIN	EQ	26-Apr-2021	1380.65	1379.00	1379.55	1326.60	1340.10	1339.10	1343.52	2676531	35959.84	89168	1157943	43.26
SRTRANSFIN	Y9	26-Apr-2021	1093.48	1088.00	1089.00	1087.10	1089.00	1089.00	1088.72	178	1.94	3	178	100.00
SRTRANSFIN	YG	26-Apr-2021	2091.00	2098.00	2098.00	2098.00	2098.00	2098.00	2098.00	20	0.42	4	20	100.00
SRTRANSFIN	YJ	26-Apr-2021	1072.00	1074.01	1074.01	1069.03	1071.00	1071.00	1071.01	100	1.07	4	50	50.00
SRTRANSFIN	YM	26-Apr-2021	1277.00	1277.00	1277.50	1277.00	1277.50	1277.50	1277.30	25	0.32	3	25	100.00
SRTRANSFIN	YN	26-Apr-2021	1290.00	1300.00	1300.00	1295.06	1295.06	1295.06	1299.75	100	1.30	10	100	100.00
SRTRANSFIN	YQ	26-Apr-2021	1047.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
SRTRANSFIN	YT	26-Apr-2021	1240.40	1246.00	1248.00	1245.00		1248.00	1247.13	256	3.19	6	256	100.00
SRTRANSFIN	YV	26-Apr-2021	1015.00	1039.00	1039.00	1010.00	1033.00	1033.00	1012.98	612	6.20	11	611	99.84
SRTRANSFIN	YW	26-Apr-2021	1025.00	1040.00	1041.00	1040.00	1041.00	1041.00	1040.66	44	0.46	2	44	100.00
SRTRANSFIN	YX	26-Apr-2021	1030.00	1030.00	1031.00	1030.00	1030.00	1030.00	1030.51	195	2.01	3	195	100.00
SRTRANSFIN	YZ	26-Apr-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	26	0.27	2	26	100.00
SRTRANSFIN	Z5	26-Apr-2021	1000.30	1003.56	1020.00	1003.56	1005.00	1005.05	1008.04	200	2.02	6	100	50.00
SRTRANSFIN	ZD	26-Apr-2021	1008.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	14	0.14	3	14	100.00
SRTRANSFIN	ZE	26-Apr-2021	1000.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	3	0.03	1	3	100.00
SRTRANSFIN	ZF	26-Apr-2021	995.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
SRTRANSFIN	ZI	26-Apr-2021	1050.00	1049.90	1049.90	970.65	984.35	984.35	991.76	7	0.07	3	5	71.43
SRTRANSFIN	ZJ	26-Apr-2021	1100.00	1101.50	1101.50	1101.50	1101.50	1101.50	1101.50	50	0.55	1	50	100.00
SSWL	EQ	26-Apr-2021	660.55	663.90	685.40	662.00	668.75	665.90	669.69	25899	173.44	1653	15035	58.05
STAMPEDE	BE	26-Apr-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.80	316594	2.52	40	-	-
STAR	EQ	26-Apr-2021	915.80	925.30	928.00	905.10	912.00	908.65	917.50	574314	5269.33	15323	169644	29.54
STARCEMENT	EQ	26-Apr-2021	97.15	97.00	99.35	96.50	98.50	98.50	98.39	143625	141.32	2268	70966	49.41
STARPAPER	EQ	26-Apr-2021	110.75	110.75	113.80	109.85	111.50	111.75	111.86	20582	23.02	522	11111	53.98
STCINDIA	EQ	26-Apr-2021	75.35	75.45	77.15	74.40	74.50	74.80	75.45	12625	9.53	412	7633	60.46
STEELCITY	EQ	26-Apr-2021	34.40	35.00	37.50	34.30	36.25	36.40	35.77	22321	7.98	248	16204	72.60
STEELXIND	EQ	26-Apr-2021	62.80	63.90	63.90	60.25	61.00	61.55	61.76	50938	31.46	951	35111	68.93
STEL	BE	26-Apr-2021	76.25	78.50	80.05	76.55	76.55	76.55	78.89	11163	8.81	54	-	-
STERTOOLS	EQ	26-Apr-2021	178.55	179.65	182.00	178.35	180.75	180.20	179.87	7839	14.10	267	5166	65.90
STLTECH	EQ	26-Apr-2021	232.40	236.40	239.00	231.75	236.00	235.80	236.03	523786	1236.28	10315	270181	51.58
STOVEKRAFT	EQ	26-Apr-2021	466.65	467.50	476.80	467.50	471.95	471.35	473.46	55897	264.65	3326	19919	35.64
SUBCAPCITY	BE	26-Apr-2021	14.70	15.15	15.20	15.15	15.20	15.20	15.16	188	0.03	5	-	-
SUBEXLTD	EQ	26-Apr-2021	52.15	53.00	56.50	51.40	55.00	55.15	54.92	19299087	10599.91	49607	6054688	31.37
SUBROS	EQ	26-Apr-2021	294.80	305.95	305.95	292.25	293.60	295.35	299.36	25286	75.70	1319	11145	44.08
SUDARSCHEM	EQ	26-Apr-2021	547.20	546.20	556.85	546.20	554.00	554.10	552.45	93088	514.27	3927	48563	52.17
SUMEETINDS	BE	26-Apr-2021	4.85	4.65	4.90	4.65	4.65	4.65	4.67	74706	3.49	188	-	-
SUMICHEM	EQ	26-Apr-2021	295.75	302.00	302.00	295.00	295.70	296.10	297.36	283494	842.99	6873	109724	38.70
SUMIT	EQ	26-Apr-2021	9.55	9.40	9.75	9.35	9.35	9.45	9.50	28988	2.75	94	24663	85.08
SUMMITSEC	EQ	26-Apr-2021	495.60	506.05	506.05	495.95	498.00	498.15	498.85	2439	12.17	178	2093	85.81
SUNCLAYLTD	EQ	26-Apr-2021	2996.35	2982.05	3068.00	2981.30	2998.00	2997.75	3001.35	6141	184.31	1251	3868	62.99
SUNDARAM	EQ	26-Apr-2021	1.20	1.15	1.25	1.15	1.20	1.20	1.20	454736	5.45	196	233277	51.30
SUNDARMFIN	EQ	26-Apr-2021	2324.20	2326.00	2360.00	2300.55	2324.00	2316.80	2338.19	18370	429.53	1929	8640	47.03
SUNDARMHLD	EQ	26-Apr-2021	76.70	73.00	73.90	69.30	71.35	71.35	71.63	242811	173.93	2332	141255	58.17
SUNDRMBRAK	EQ	26-Apr-2021	318.85	325.15	336.90	321.90	329.00	327.95	330.99	6833	22.62	242	2918	42.70
SUNDRMFAST	EQ	26-Apr-2021	683.15	681.00	694.25	677.00	688.80	685.00	684.79	40687	278.62	3407	21822	53.63
SUNFLAG	EQ	26-Apr-2021	68.85	69.80	74.40	68.95	71.00	71.10	71.82	3020382	2169.35	21321	697642	23.10
SUNPHARMA	EQ	26-Apr-2021	637.95	644.00	644.00	631.00	633.45	634.70	634.61	6527947	41426.97	102313	1899919	29.10
SUNTECK	EQ	26-Apr-2021	278.60	281.00	282.90	274.85	277.55	278.20	279.23	199756	557.77	2516	100781	50.45
SUNTV	EQ	26-Apr-2021	455.20	457.45	468.55	457.00	468.00	466.60	464.81	1509176	7014.84	23821	538828	35.70
SUPERHOUSE	EQ	26-Apr-2021	115.80	117.90	118.90	113.35	114.00	115.20	115.67	5560	6.43	221	2752	49.50
SUPERSPIN	EQ	26-Apr-2021	4.45	4.60	4.75	4.40	4.60	4.60	4.62	34502	1.59	104	24105	69.87
SUPPETRO	EQ	26-Apr-2021	649.45	670.90	700.00	651.55	686.00	683.80	682.97	338293	2310.43	10911	186129	55.02
SUPRAJIT	EQ	26-Apr-2021	250.60	254.00	260.10	252.20	254.95	255.50	257.33	95699	246.26	4054	41033	42.88
SUPREMEENG	EQ	26-Apr-2021	25.00	24.90	25.45	24.80	25.45	25.15	24.96	14832	3.70	51	14721	99.25
SUPREMEIND	EQ	26-Apr-2021	1993.20	2003.00	2003.00	1979.60	1993.95	1992.85	1995.57	67053	1338.09	9715	47073	70.20
SUPREMEINF	BZ	26-Apr-2021	14.50	13.80	14.55	13.80	13.80	13.80	14.19	24110	3.42	20	-	-
SURANASOL	BE	26-Apr-2021	8.50	8.50	8.75	8.25	8.50	8.45	8.42	20045	1.69	104	-	-
SURANAT&P	EQ	26-Apr-2021	4.15	4.35	4.50	4.10	4.10	4.20	4.27	26931	1.15	101	19660	73.00
SURYALAXMI	EQ	26-Apr-2021	29.95	31.05	31.05	29.05	30.00	29.50	30.13	2193	0.66	49	1543	70.36
SURYAROSNI	EQ	26-Apr-2021	356.40	358.20	375.80	358.20	372.10	371.75	367.72	174761	642.64	6449	78410	44.87
SURYODAY	EQ	26-Apr-2021	248.95	250.00	251.80	245.60	245.70	246.30	248.09	59416	147.41	4099	33752	56.81
SUTLEJTEX	EQ	26-Apr-2021	37.60	38.95	38.95	37.55	37.55	38.40	38.52	26575	10.24	274	21190	79.74
SUULD	BE	26-Apr-2021	202.00	202.00	206.00	192.05	206.00	204.20	199.59	4420	8.82	52	-	-
SUVEN	EQ	26-Apr-2021	103.25	104.30	105.80	99.00	100.15	100.20	102.23	1834987	1875.89	19113	777889	42.39
SUVENPHAR	EQ	26-Apr-2021	544.05	550.00	559.35	526.70	544.50	545.95	542.39	625600	3393.18	25598	301409	48.18
SUVIDHAA	EQ	26-Apr-2021	43.70	41.55	41.55	41.55	41.55	41.55	41.55	4087	1.70	79	4087	100.00
SUZLON	EQ	26-Apr-2021	4.50	4.50	4.70	4.50	4.70	4.70	4.64	9068460	420.44	6371	5070484	55.91
SWANENERGY	EQ	26-Apr-2021	135.60	135.90	137.35	133.40	135.50	134.70	135.65	151525	205.54	3937	28124	18.56
SWARAJENG	EQ	26-Apr-2021	1458.15	1480.00	1500.00	1467.60	1475.00	1476.40	1490.07	35641	531.08	5630	17064	47.88
SWELECTES	EQ	26-Apr-2021	193.00	195.00	201.95	195.00	199.90	199.65	199.14	15199	30.27	388	11859	78.02
SWSOLAR	EQ	26-Apr-2021	327.10	329.90	333.00	319.30	322.00	323.35	325.70	855599	2786.66	17162	416186	48.64
SYMPHONY	EQ	26-Apr-2021	1188.65	1190.95	1214.80	1190.95	1211.00	1208.65	1204.76	56676	682.81	6953	20508	36.18
SYNCOM	BZ	26-Apr-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	38899	1.13	41	-	-
SYNGENE	EQ	26-Apr-2021	599.80	601.00	608.70	589.20	597.65	598.95	597.83	268460	1604.93	8745	116313	43.33
TAINWALCHM	EQ	26-Apr-2021	57.15	57.10	68.55	57.10	68.55	68.55	66.08	53356	35.26	614	27189	50.96
TAJGVK	EQ	26-Apr-2021	103.25	105.00	107.55	103.50	107.20	107.00	106.40	182956	194.66	4743	103994	56.84
TAKE	EQ	26-Apr-2021	49.30	50.05	51.20	49.50	49.65	49.90	50.23	1455585	731.17	6516	349147	23.99
TALBROAUTO	EQ	26-Apr-2021	194.35	193.80	207.80	193.80	196.25	198.55	201.79	46589	94.01	1094	15604	33.49
TANLA	EQ	26-Apr-2021	887.95	910.00	910.00	872.65	877.90	878.35	883.29	106201	938.06	6269	63016	59.34
TANTIACONS	BZ	26-Apr-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	720	0.03	3	-	-
TARACHAND	SM	26-Apr-2021	33.60	34.50	34.50	34.00	34.00	34.00	34.25	4000	1.37	2	4000	100.00
TARAPUR	BE	26-Apr-2021	3.25	3.25	3.25	3.10	3.10	3.10	3.15	3345	0.11	9	-	-
TARC	EQ	26-Apr-2021	28.55	28.15	29.25	28.10	28.35	28.35	28.49	147895	42.13	1279	93576	63.27
TARMAT	EQ	26-Apr-2021	44.15	45.95	46.00	44.50	44.60	45.15	45.13	3103	1.40	90	2165	69.77
TASTYBITE	EQ	26-Apr-2021	15565.45	15600.00	15981.00	15565.00	15750.00	15746.05	15717.77	1943	305.40	893	752	38.70
TATACAPHSG	N4	26-Apr-2021	1062.00	1065.00	1079.00	1065.00	1065.00	1065.06	1065.07	301	3.21	4	300	99.67
TATACAPHSG	NB	26-Apr-2021	1126.10	1129.50	1130.00	1129.50	1130.00	1130.00	1129.96	120	1.36	4	100	83.33
TATACHEM	EQ	26-Apr-2021	726.15	731.00	742.00	728.00	734.00	733.65	734.76	2818442	20708.87	45197	303888	10.78
TATACOFFEE	EQ	26-Apr-2021	125.05	126.90	129.15	124.75	125.50	126.70	126.47	2918315	3690.73	20341	647847	22.20
TATACOMM	EQ	26-Apr-2021	1139.40	1132.20	1162.00	1132.20	1155.25	1157.05	1154.34	419803	4845.94	23294	231871	55.23
TATACONSUM	EQ	26-Apr-2021	664.60	667.00	675.00	662.05	672.00	670.20	670.10	1845322	12365.59	36853	650991	35.28
TATAELXSI	EQ	26-Apr-2021	3185.65	3264.00	3269.85	3165.00	3197.00	3202.85	3213.52	274316	8815.19	28788	80852	29.47
TATAINVEST	EQ	26-Apr-2021	1000.15	1010.00	1026.45	998.80	1025.00	1018.50	1012.72	28500	288.62	2668	11605	40.72
TATAMETALI	EQ	26-Apr-2021	892.55	896.00	915.00	887.45	895.00	896.20	901.76	277832	2505.38	9423	73386	26.41
TATAMOTORS	EQ	26-Apr-2021	294.00	297.00	299.00	294.60	295.85	295.40	296.48	30583139	90673.86	173282	3291167	10.76
TATAMTRDVR	EQ	26-Apr-2021	127.80	129.60	130.10	127.60	128.40	128.25	128.66	1269147	1632.94	9406	542595	42.75
TATAPOWER	EQ	26-Apr-2021	95.65	95.70	97.15	95.50	96.40	96.30	96.22	24546834	23618.49	60894	3095003	12.61
TATASTEEL	EQ	26-Apr-2021	925.60	935.00	956.00	930.05	942.50	940.75	942.98	21234858	200240.67	274958	4584617	21.59
TATASTLBSL	EQ	26-Apr-2021	60.50	61.30	63.00	60.90	62.40	62.40	62.13	18285779	11360.36	47068	7127803	38.98
TATASTLLP	EQ	26-Apr-2021	817.95	812.60	842.50	812.60	834.80	833.00	834.31	158949	1326.13	5165	97533	61.36
TBZ	EQ	26-Apr-2021	61.10	62.00	62.40	60.50	60.60	61.50	61.71	36712	22.66	753	20189	54.99
TCFSL	NB	26-Apr-2021	1059.99	1058.26	1060.00	1058.26	1060.00	1060.00	1059.32	80	0.85	3	80	100.00
TCFSL	ND	26-Apr-2021	1105.43	1105.43	1111.92	1105.00	1105.00	1106.21	1106.88	900	9.96	37	730	81.11
TCFSL	NF	26-Apr-2021	1200.00	1190.01	1195.00	1190.01	1195.00	1195.00	1192.51	100	1.19	5	100	100.00
TCFSL	NH	26-Apr-2021	1075.00	1075.00	1075.10	1075.00	1075.05	1075.05	1075.05	35	0.38	3	35	100.00
TCI	EQ	26-Apr-2021	267.15	269.00	269.00	264.50	267.00	266.15	266.05	28621	76.15	1116	17749	62.01
TCIDEVELOP	EQ	26-Apr-2021	299.75	305.00	315.50	297.05	300.10	300.10	304.75	325	0.99	107	61	18.77
TCIEXP	EQ	26-Apr-2021	883.10	888.00	900.00	867.35	875.00	877.60	883.77	18681	165.10	3046	9668	51.75
TCNSBRANDS	EQ	26-Apr-2021	478.00	488.00	494.40	482.70	490.75	487.10	488.53	22354	109.21	1639	10271	45.95
TCPLPACK	EQ	26-Apr-2021	392.55	392.75	413.95	386.00	398.00	392.40	397.71	2963	11.78	296	1747	58.96
TCS	EQ	26-Apr-2021	3109.50	3102.05	3153.00	3088.05	3100.05	3100.80	3122.35	2490260	77754.65	87012	1345353	54.02
TDPOWERSYS	EQ	26-Apr-2021	156.85	155.05	162.00	154.55	161.00	160.70	159.25	38383	61.13	579	31785	82.81
TEAMLEASE	EQ	26-Apr-2021	3083.40	3120.00	3127.00	3026.05	3069.00	3074.80	3082.75	33733	1039.90	6290	26151	77.52
TECHIN	BE	26-Apr-2021	2.55	2.55	2.65	2.50	2.65	2.65	2.53	735	0.02	8	-	-
TECHM	EQ	26-Apr-2021	950.20	951.00	970.00	937.00	970.00	962.20	949.75	5053998	48000.42	84936	1947524	38.53
TECHNOE	EQ	26-Apr-2021	291.80	292.10	297.80	289.15	292.05	291.20	293.19	14452	42.37	701	6889	47.67
TECHNOFAB	BZ	26-Apr-2021	6.40	6.10	6.10	6.10	6.10	6.10	6.10	1367	0.08	23	-	-
TEJASNET	EQ	26-Apr-2021	184.35	193.55	193.55	193.55	193.55	193.55	193.55	113777	220.22	590	113577	99.82
TEMBO	EQ	26-Apr-2021	121.55	126.80	145.80	124.85	140.30	139.65	136.59	654083	893.43	9420	227319	34.75
TERASOFT	EQ	26-Apr-2021	37.45	37.70	41.15	36.25	41.15	41.15	39.80	161887	64.43	916	71191	43.98
TEXINFRA	EQ	26-Apr-2021	70.50	70.50	71.00	69.85	70.80	70.60	70.38	41481	29.19	437	31541	76.04
TEXMOPIPES	EQ	26-Apr-2021	26.70	27.40	27.40	26.50	26.70	26.85	26.97	95675	25.81	769	65354	68.31
TEXRAIL	EQ	26-Apr-2021	25.15	25.45	25.50	25.00	25.25	25.10	25.24	182668	46.11	837	121999	66.79
TFCILTD	EQ	26-Apr-2021	58.70	59.50	59.60	57.00	57.60	58.10	58.56	129338	75.75	1143	88568	68.48
TFL	BE	26-Apr-2021	2.25	2.25	2.35	2.20	2.35	2.35	2.29	1270	0.03	7	-	-
TGBHOTELS	EQ	26-Apr-2021	4.35	4.25	4.75	4.25	4.35	4.40	4.50	23882	1.07	115	12512	52.39
THANGAMAYL	EQ	26-Apr-2021	613.90	613.90	613.90	606.80	611.00	610.95	610.68	3857	23.55	264	2126	55.12
THEINVEST	EQ	26-Apr-2021	86.50	91.90	91.90	86.05	89.70	89.70	89.10	2292	2.04	98	1732	75.57
THEJO	SM	26-Apr-2021	2082.00	2000.00	2070.00	2000.00	2004.00	2004.00	2024.67	300	6.07	3	200	66.67
THEMISMED	EQ	26-Apr-2021	371.60	379.00	380.00	355.25	371.75	370.95	367.47	56506	207.64	2344	32551	57.61
THERMAX	EQ	26-Apr-2021	1389.70	1405.00	1432.00	1400.00	1410.00	1410.75	1413.25	53412	754.84	6021	24648	46.15
THIRUSUGAR	BZ	26-Apr-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	3655	0.24	8	-	-
THOMASCOOK	EQ	26-Apr-2021	44.90	46.60	47.10	46.05	47.10	47.10	46.89	331692	155.52	1383	252146	76.02
THOMASCOTT	BE	26-Apr-2021	7.15	7.50	7.50	6.80	7.50	7.50	7.26	254	0.02	4	-	-
THYROCARE	EQ	26-Apr-2021	1017.65	1028.60	1032.45	1002.30	1004.00	1005.40	1010.46	175537	1773.73	7270	64117	36.53
TI	EQ	26-Apr-2021	32.65	33.25	39.15	32.35	38.75	39.00	38.38	4210267	1615.76	11364	1512201	35.92
TIDEWATER	EQ	26-Apr-2021	4498.60	4498.60	4554.95	4481.00	4503.15	4524.05	4518.34	2025	91.50	586	1070	52.84
TIIL	EQ	26-Apr-2021	368.95	370.05	380.05	369.85	378.00	378.70	374.66	11802	44.22	475	6848	58.02
TIINDIA	EQ	26-Apr-2021	1117.10	1144.00	1144.00	1097.05	1120.00	1123.20	1124.21	204089	2294.39	2829	192110	94.13
TIJARIA	BE	26-Apr-2021	6.75	7.00	7.00	6.55	6.85	6.85	6.67	227	0.02	6	-	-
TIL	EQ	26-Apr-2021	159.55	159.50	161.00	159.00	160.15	159.70	160.27	1813	2.91	63	1371	75.62
TIMESGTY	EQ	26-Apr-2021	53.95	56.60	56.60	54.25	56.60	56.60	56.35	49813	28.07	357	30158	60.54
TIMETECHNO	EQ	26-Apr-2021	76.85	78.70	82.70	78.60	79.15	79.60	80.44	1836872	1477.67	15960	786850	42.84
TIMKEN	EQ	26-Apr-2021	1325.40	1325.50	1375.00	1311.10	1358.00	1363.45	1342.33	108512	1456.59	4328	93907	86.54
TINPLATE	EQ	26-Apr-2021	170.35	173.40	179.40	172.30	175.95	175.95	176.23	1253132	2208.45	18086	504197	40.23
TIPSINDLTD	BE	26-Apr-2021	500.00	500.00	514.50	491.00	514.00	509.75	506.28	1746	8.84	82	-	-
TIRUMALCHM	EQ	26-Apr-2021	88.20	89.35	90.50	88.55	89.10	89.20	89.50	367874	329.26	2997	125042	33.99
TIRUPATIFL	BE	26-Apr-2021	25.00	25.05	25.05	25.05	25.05	25.05	25.05	22	0.01	2	-	-
TITAN	EQ	26-Apr-2021	1461.45	1470.00	1489.75	1465.15	1478.95	1479.85	1479.58	1020499	15099.13	39416	228386	22.38
TMRVL	EQ	26-Apr-2021	10.95	11.30	11.40	10.80	11.15	11.20	11.21	20659	2.31	179	14673	71.02
TNPETRO	EQ	26-Apr-2021	72.55	73.65	74.90	72.00	72.40	72.45	73.40	1220543	895.88	8822	630069	51.62
TNPL	EQ	26-Apr-2021	134.15	135.25	138.15	134.35	135.25	134.95	136.01	172004	233.94	1801	142269	82.71
TNTELE	BE	26-Apr-2021	4.25	4.35	4.45	4.05	4.45	4.45	4.31	7625	0.33	19	-	-
TOKYOPLAST	EQ	26-Apr-2021	70.00	71.85	71.90	70.00	70.10	70.05	70.28	1363	0.96	26	907	66.54
TORNTPHARM	EQ	26-Apr-2021	2531.95	2520.00	2544.55	2506.60	2510.00	2511.45	2524.10	150499	3798.74	10041	50639	33.65
TORNTPOWER	EQ	26-Apr-2021	394.00	397.00	397.95	388.60	391.10	391.45	391.97	377310	1478.96	10036	106098	28.12
TOTAL	EQ	26-Apr-2021	41.75	43.95	45.90	42.05	45.90	45.90	45.13	196600	88.73	1120	122898	62.51
TOUCHWOOD	BE	26-Apr-2021	92.25	93.00	96.85	90.65	96.00	96.00	93.37	817	0.76	32	-	-
TPLPLASTEH	EQ	26-Apr-2021	221.30	234.00	239.95	208.00	210.20	209.70	218.16	181006	394.89	5881	54339	30.02
TREEHOUSE	EQ	26-Apr-2021	9.00	9.00	9.25	8.80	8.80	8.95	9.00	59854	5.39	120	38000	63.49
TREJHARA	EQ	26-Apr-2021	31.00	32.50	32.60	29.95	30.00	30.25	30.64	44610	13.67	320	36605	82.06
TRENT	EQ	26-Apr-2021	770.30	780.90	787.00	761.85	781.50	780.50	774.97	824311	6388.14	28389	340825	41.35
TRF	EQ	26-Apr-2021	87.25	88.25	89.75	87.05	89.00	88.05	88.03	5211	4.59	178	4245	81.46
TRIDENT	EQ	26-Apr-2021	13.50	13.60	13.70	13.50	13.65	13.60	13.61	5655823	769.57	12243	2958017	52.30
TRIGYN	EQ	26-Apr-2021	68.05	68.95	81.65	68.10	81.65	81.65	78.48	692062	543.16	6708	362577	52.39
TRIL	EQ	26-Apr-2021	17.55	17.55	17.90	17.30	17.80	17.65	17.58	70005	12.31	272	49746	71.06
TRITURBINE	EQ	26-Apr-2021	102.15	102.15	103.55	101.00	101.80	101.45	102.14	31968	32.65	848	16837	52.67
TRIVENI	EQ	26-Apr-2021	112.00	113.60	116.70	111.70	113.00	113.05	114.66	1346679	1544.11	15831	446063	33.12
TTKHLTCARE	EQ	26-Apr-2021	694.65	702.90	708.80	660.00	676.00	680.60	681.18	71147	484.64	4924	22508	31.64
TTKPRESTIG	EQ	26-Apr-2021	7671.45	7671.45	7745.80	7515.00	7635.10	7687.80	7643.19	6566	501.85	2401	3181	48.45
TTL	EQ	26-Apr-2021	42.15	42.20	50.55	42.15	50.55	49.70	48.64	84324	41.02	1036	46295	54.90
TTML	BE	26-Apr-2021	12.10	12.70	12.70	12.70	12.70	12.70	12.70	491404	62.41	679	-	-
TV18BRDCST	EQ	26-Apr-2021	34.05	34.70	34.80	33.05	33.70	33.90	33.75	10541556	3558.15	18095	4593047	43.57
TVSELECT	BE	26-Apr-2021	122.65	125.00	128.75	122.30	128.75	127.75	126.55	25428	32.18	337	-	-
TVSMOTOR	EQ	26-Apr-2021	532.80	533.00	555.10	530.25	553.90	552.70	546.41	2031184	11098.55	33705	467869	23.03
TVSSRICHAK	EQ	26-Apr-2021	1705.90	1705.00	1733.00	1705.00	1717.00	1717.95	1719.11	6632	114.01	958	3564	53.74
TVTODAY	EQ	26-Apr-2021	283.30	287.00	290.15	278.00	280.00	279.15	284.00	33342	94.69	1402	16909	50.71
TVVISION	BE	26-Apr-2021	1.95	1.90	1.95	1.90	1.90	1.90	1.92	30746	0.59	34	-	-
TWL	EQ	26-Apr-2021	46.75	47.45	47.45	46.30	46.30	46.55	46.97	149868	70.40	3061	45030	30.05
UBL	EQ	26-Apr-2021	1140.85	1145.50	1161.15	1127.75	1145.00	1143.25	1149.71	650339	7477.00	30364	287415	44.19
UCALFUEL	EQ	26-Apr-2021	129.30	130.10	131.50	129.05	131.35	130.45	130.21	15940	20.76	405	8859	55.58
UCOBANK	EQ	26-Apr-2021	10.90	11.00	11.05	10.95	10.95	10.95	10.98	3374462	370.58	12745	1167551	34.60
UFLEX	EQ	26-Apr-2021	367.10	368.95	387.00	368.95	383.00	383.25	381.03	257244	980.16	9295	69220	26.91
UFO	EQ	26-Apr-2021	70.10	71.35	73.95	71.00	71.50	71.30	71.46	50060	35.77	728	27992	55.92
UGARSUGAR	EQ	26-Apr-2021	17.25	18.30	18.80	17.75	17.90	17.85	18.23	346001	63.09	1340	156653	45.28
UJAAS	BE	26-Apr-2021	2.50	2.55	2.55	2.50	2.50	2.55	2.52	429236	10.84	495	-	-
UJJIVAN	EQ	26-Apr-2021	192.75	194.90	195.55	191.75	192.75	192.10	192.92	467195	901.30	12936	230502	49.34
UJJIVANSFB	EQ	26-Apr-2021	26.80	27.00	27.35	26.70	26.85	26.75	26.95	2942002	792.93	7196	1558364	52.97
ULTRACEMCO	EQ	26-Apr-2021	6067.90	6131.80	6293.00	6111.25	6270.00	6275.90	6241.84	697792	43555.04	75412	184834	26.49
UMANGDAIRY	EQ	26-Apr-2021	53.85	53.95	55.80	52.80	55.00	54.95	55.00	18011	9.91	265	8618	47.85
UMESLTD	BE	26-Apr-2021	3.30	3.35	3.35	3.25	3.35	3.30	3.31	18298	0.61	40	-	-
UNICHEMLAB	EQ	26-Apr-2021	338.25	337.90	357.70	333.30	348.00	347.85	348.47	228047	794.68	9874	93021	40.79
UNIDT	EQ	26-Apr-2021	301.80	325.00	325.00	296.00	300.00	299.70	302.66	6381	19.31	269	4195	65.74
UNIENTER	EQ	26-Apr-2021	75.15	75.45	77.40	73.05	75.25	76.15	75.64	6976	5.28	316	2695	38.63
UNIINFO	SM	26-Apr-2021	19.55	18.60	18.60	18.60	18.60	18.60	18.60	2000	0.37	1	2000	100.00
UNIONBANK	EQ	26-Apr-2021	32.70	33.00	33.40	32.85	33.10	33.05	33.08	3839845	1270.34	6996	860801	22.42
UNIPLY	BZ	26-Apr-2021	3.70	3.55	3.85	3.55	3.80	3.85	3.80	309403	11.77	187	-	-
UNITECH	BZ	26-Apr-2021	1.35	1.35	1.40	1.30	1.35	1.40	1.39	1648703	22.83	486	-	-
UNITEDTEA	EQ	26-Apr-2021	292.30	309.90	309.90	293.00	294.95	293.45	294.90	667	1.97	44	470	70.46
UNITY	BZ	26-Apr-2021	0.85	0.80	0.90	0.80	0.80	0.80	0.84	13780	0.12	12	-	-
UNIVASTU	BE	26-Apr-2021	37.00	36.05	38.50	36.05	38.40	36.70	36.87	12733	4.69	32	-	-
UNIVCABLES	EQ	26-Apr-2021	136.65	135.05	138.95	134.10	135.50	136.05	136.73	9697	13.26	316	6876	70.91
UNIVPHOTO	EQ	26-Apr-2021	186.25	194.00	194.00	182.05	182.10	182.95	184.79	2244	4.15	217	1501	66.89
UPL	EQ	26-Apr-2021	585.40	587.10	597.90	585.90	590.60	590.65	591.78	3162291	18713.78	46535	431594	13.65
URAVI	SM	26-Apr-2021	146.00	144.00	144.00	144.00	144.00	144.00	144.00	26400	38.02	3	26400	100.00
URJA	BE	26-Apr-2021	6.10	6.30	6.35	6.15	6.30	6.25	6.26	1414599	88.51	4109	-	-
URJAPP	X1	26-Apr-2021	1.80	1.85	1.85	1.75	1.85	1.75	1.78	87095	1.55	89	85432	98.09
USHAMART	EQ	26-Apr-2021	38.25	38.70	43.00	38.00	42.35	42.35	41.06	9295648	3817.02	23963	2801314	30.14
UTIAMC	EQ	26-Apr-2021	567.40	568.80	593.05	567.45	592.30	591.10	583.14	214794	1252.55	10749	95129	44.29
UTIBANKETF	EQ	26-Apr-2021	31.82	32.77	32.77	31.90	32.10	32.20	32.41	20975	6.80	131	18912	90.16
UTINEXT50	EQ	26-Apr-2021	35.20	35.10	36.30	35.02	35.11	35.20	35.40	11712	4.15	155	5928	50.61
UTINIFTETF	EQ	26-Apr-2021	1488.72	1491.38	1520.00	1491.38	1514.05	1514.05	1511.74	354	5.35	56	243	68.64
UTISENSETF	EQ	26-Apr-2021	499.09	509.99	509.99	501.00	506.00	504.68	505.53	833	4.21	92	744	89.32
UTISXN50	EQ	26-Apr-2021	41.29	42.52	42.52	40.29	40.80	40.80	41.12	2107	0.87	108	1621	76.93
UTTAMSTL	BE	26-Apr-2021	6.85	6.85	7.15	6.60	7.15	7.15	6.92	170808	11.83	209	-	-
UTTAMSUGAR	EQ	26-Apr-2021	102.50	105.10	108.00	102.85	103.20	103.80	105.28	116704	122.87	2871	41741	35.77
V2RETAIL	EQ	26-Apr-2021	106.60	109.95	111.00	106.10	108.00	107.45	107.65	106778	114.95	692	96803	90.66
VADILALIND	EQ	26-Apr-2021	911.25	900.20	928.15	900.20	921.00	921.10	921.03	6532	60.16	720	3051	46.71
VAIBHAVGBL	EQ	26-Apr-2021	3962.50	4110.00	4199.95	4061.00	4130.00	4108.70	4123.32	45728	1885.51	10271	23824	52.10
VAISHALI	BE	26-Apr-2021	40.40	42.40	42.40	42.40	42.40	42.40	42.40	370744	157.20	1082	-	-
VAKRANGEE	EQ	26-Apr-2021	52.80	52.55	53.65	52.00	52.25	52.30	52.66	2641547	1390.98	5497	2272190	86.02
VALIANTORG	EQ	26-Apr-2021	1386.60	1400.00	1418.95	1385.00	1392.50	1389.95	1400.07	14311	200.36	1491	9561	66.81
VARDHACRLC	EQ	26-Apr-2021	35.90	36.00	36.30	35.30	35.60	35.60	35.90	13678	4.91	114	9892	72.32
VARDMNPOLY	EQ	26-Apr-2021	18.05	19.50	19.85	18.50	19.85	19.85	19.42	162750	31.60	852	107125	65.82
VARROC	EQ	26-Apr-2021	370.60	375.00	379.00	361.55	370.55	372.90	371.92	74367	276.59	4173	43022	57.85
VASCONEQ	EQ	26-Apr-2021	16.15	15.85	16.45	15.85	15.95	15.95	16.07	120446	19.36	669	91179	75.70
VASWANI	EQ	26-Apr-2021	9.15	9.30	9.65	8.90	9.20	9.20	9.26	16480	1.53	83	11058	67.10
VBL	EQ	26-Apr-2021	879.90	886.00	903.35	885.00	899.00	899.05	893.61	342656	3062.00	13746	210546	61.45
VEDL	EQ	26-Apr-2021	228.00	229.60	239.70	229.60	236.75	236.65	235.82	16763872	39533.39	70776	5690581	33.95
VENKEYS	EQ	26-Apr-2021	1528.50	1545.00	1545.00	1518.00	1527.00	1525.90	1528.47	28316	432.80	2363	14047	49.61
VENUSREM	EQ	26-Apr-2021	338.95	339.40	345.05	322.05	322.05	322.05	327.47	76550	250.68	1609	45920	59.99
VERTOZ	EQ	26-Apr-2021	244.20	264.00	269.90	252.00	259.00	261.80	256.74	501806	1288.36	6586	187052	37.28
VESUVIUS	EQ	26-Apr-2021	1061.20	1089.95	1089.95	1048.60	1080.90	1077.65	1072.12	10010	107.32	911	5402	53.97
VETO	EQ	26-Apr-2021	131.35	134.90	134.90	127.50	130.70	130.15	130.20	26439	34.42	453	16260	61.50
VGUARD	EQ	26-Apr-2021	224.60	223.40	226.30	223.40	223.50	223.85	224.35	236334	530.22	6490	124185	52.55
VHL	EQ	26-Apr-2021	1650.00	1680.05	1689.90	1639.05	1642.00	1649.90	1655.39	2835	46.93	1113	277	9.77
VICEROY	BE	26-Apr-2021	2.00	2.00	2.05	1.90	1.95	1.90	1.93	52357	1.01	60	-	-
VIDEOIND	BZ	26-Apr-2021	3.90	3.95	4.05	3.90	4.05	4.05	4.03	134900	5.43	262	-	-
VIDHIING	EQ	26-Apr-2021	184.00	187.70	189.00	184.00	186.00	186.65	186.38	37609	70.10	1237	24284	64.57
VIJIFIN	EQ	26-Apr-2021	0.65	0.60	0.65	0.60	0.65	0.60	0.62	57055	0.35	84	56410	98.87
VIKASECO	EQ	26-Apr-2021	2.00	2.10	2.20	2.00	2.20	2.20	2.11	12046321	254.63	2788	5022004	41.69
VIKASMCORP	EQ	26-Apr-2021	2.85	2.95	2.95	2.90	2.95	2.95	2.94	5016221	147.61	2664	2328017	46.41
VIKASPROP	EQ	26-Apr-2021	2.40	2.35	2.40	2.30	2.30	2.35	2.35	844493	19.85	544	564790	66.88
VIKASWSP	EQ	26-Apr-2021	7.05	7.30	7.30	6.80	6.90	6.95	7.05	1154423	81.36	1278	830870	71.97
VIMTALABS	EQ	26-Apr-2021	202.30	204.95	242.75	202.60	242.75	242.75	228.54	1335338	3051.76	19876	328719	24.62
VINATIORGA	EQ	26-Apr-2021	1651.20	1670.00	1710.00	1647.00	1663.75	1666.35	1678.91	106970	1795.93	11787	31617	29.56
VINDHYATEL	EQ	26-Apr-2021	768.35	775.00	798.50	775.00	795.00	790.95	788.90	8571	67.62	801	6331	73.87
VINYLINDIA	EQ	26-Apr-2021	119.40	122.75	140.00	117.85	137.95	137.10	133.40	1553455	2072.28	26148	424032	27.30
VIPCLOTHNG	BE	26-Apr-2021	12.55	12.65	13.15	12.25	13.15	13.15	12.91	33672	4.35	119	-	-
VIPIND	EQ	26-Apr-2021	331.50	332.00	336.00	327.80	335.00	335.00	332.41	151328	503.03	5378	70747	46.75
VIPULLTD	BE	26-Apr-2021	28.50	29.00	29.00	27.80	27.80	27.80	28.49	6491	1.85	19	-	-
VISAKAIND	EQ	26-Apr-2021	559.95	570.00	579.05	546.20	554.00	551.75	564.16	193526	1091.79	15415	70216	36.28
VISASTEEL	EQ	26-Apr-2021	6.40	6.60	6.60	6.20	6.50	6.45	6.36	13491	0.86	113	8898	65.96
VISESHINFO	BE	26-Apr-2021	0.05	0.10	0.10	0.05	0.10	0.10	0.09	7791436	6.78	679	-	-
VISHAL	EQ	26-Apr-2021	52.10	53.90	53.90	50.45	50.85	50.60	51.41	56839	29.22	570	30539	53.73
VISHNU	EQ	26-Apr-2021	335.35	349.00	352.10	344.00	352.10	352.10	351.10	14111	49.54	239	11692	82.86
VISHWARAJ	EQ	26-Apr-2021	110.70	110.70	114.75	110.00	110.25	111.85	112.39	42184	47.41	1355	20650	48.95
VIVIDHA	BE	26-Apr-2021	0.70	0.70	0.75	0.65	0.75	0.70	0.70	302729	2.12	169	-	-
VIVIMEDLAB	EQ	26-Apr-2021	34.30	35.55	37.70	35.00	37.70	37.70	37.05	2618435	970.23	6338	1184831	45.25
VLSFINANCE	EQ	26-Apr-2021	81.55	84.25	92.00	81.10	86.50	86.35	87.84	394007	346.08	3854	140684	35.71
VMARCIND	ST	26-Apr-2021	38.10	39.90	40.00	38.50	40.00	39.95	39.68	39000	15.48	13	36000	92.31
VMART	EQ	26-Apr-2021	2560.95	2573.80	2644.85	2564.90	2630.00	2616.80	2610.21	8203	214.12	1740	3155	38.46
VOLTAMP	EQ	26-Apr-2021	1067.05	1067.05	1077.40	1044.00	1060.00	1059.75	1058.61	5937	62.85	974	3726	62.76
VOLTAS	EQ	26-Apr-2021	938.90	947.60	950.05	940.65	946.00	946.15	946.31	768299	7270.48	23813	359968	46.85
VRLLOG	EQ	26-Apr-2021	217.15	218.25	219.10	215.20	215.50	216.35	217.14	49844	108.23	2258	19965	40.05
VSSL	EQ	26-Apr-2021	158.40	161.10	178.00	161.10	177.95	175.60	171.85	447537	769.08	7568	155464	34.74
VSTIND	EQ	26-Apr-2021	3261.65	3257.30	3360.25	3240.05	3324.95	3318.65	3276.36	8181	268.04	2329	5148	62.93
VSTTILLERS	EQ	26-Apr-2021	1747.10	1747.10	1761.90	1741.95	1748.00	1748.70	1750.90	3991	69.88	901	2302	57.68
VTL	EQ	26-Apr-2021	1124.15	1129.80	1210.00	1126.70	1189.05	1195.75	1173.51	53748	630.74	5553	20409	37.97
WABAG	EQ	26-Apr-2021	246.75	248.20	250.90	245.00	247.00	247.90	248.46	235641	585.46	8363	117802	49.99
WABCOINDIA	EQ	26-Apr-2021	6499.05	6445.00	6547.80	6444.95	6528.00	6517.15	6507.18	5247	341.43	1219	3875	73.85
WALCHANNAG	EQ	26-Apr-2021	55.80	56.05	57.10	55.85	56.00	56.05	56.57	129694	73.36	2224	41832	32.25
WANBURY	BE	26-Apr-2021	94.85	97.70	99.55	97.00	99.55	99.35	99.45	68680	68.30	157	-	-
WATERBASE	EQ	26-Apr-2021	107.50	108.00	109.55	105.70	106.00	106.15	107.27	94159	101.00	2149	45694	48.53
WEALTH	EQ	26-Apr-2021	118.00	119.10	125.45	118.75	122.00	122.00	121.94	825	1.01	34	698	84.61
WEBELSOLAR	EQ	26-Apr-2021	43.40	43.40	43.50	42.50	43.40	43.10	43.24	78146	33.79	562	48272	61.77
WEIZMANIND	EQ	26-Apr-2021	41.70	44.50	44.50	40.45	42.00	41.95	42.09	6518	2.74	152	4355	66.81
WELCORP	EQ	26-Apr-2021	138.25	140.00	145.30	138.50	144.65	144.20	142.16	963680	1370.00	11909	442060	45.87
WELENT	EQ	26-Apr-2021	97.70	99.50	100.95	98.25	100.45	99.80	99.38	110112	109.42	1822	61337	55.70
WELINV	EQ	26-Apr-2021	383.90	399.45	399.45	382.95	383.00	385.75	387.55	423	1.64	52	220	52.01
WELSPUNIND	EQ	26-Apr-2021	78.50	79.05	80.90	78.50	79.70	79.35	79.48	894825	711.19	8991	446343	49.88
WENDT	EQ	26-Apr-2021	3371.05	3400.00	3486.60	3217.55	3249.85	3253.55	3362.39	2240	75.32	621	1308	58.39
WESTLIFE	EQ	26-Apr-2021	411.25	412.10	426.00	409.00	422.15	421.85	419.89	203776	855.63	2837	163344	80.16
WHEELS	EQ	26-Apr-2021	426.55	427.00	456.95	421.05	426.80	426.35	434.44	22175	96.34	1059	13906	62.71
WHIRLPOOL	EQ	26-Apr-2021	2131.70	2145.00	2199.00	2144.85	2174.50	2174.95	2181.05	110890	2418.57	8971	42102	37.97
WILLAMAGOR	EQ	26-Apr-2021	17.00	17.15	17.40	16.70	16.85	16.85	16.92	7570	1.28	103	5982	79.02
WINDMACHIN	EQ	26-Apr-2021	29.25	28.50	30.70	28.50	30.70	30.70	29.99	483361	144.97	793	68950	14.26
WIPL	BE	26-Apr-2021	57.00	57.00	57.00	57.00	57.00	57.00	57.00	100	0.06	1	-	-
WIPRO	EQ	26-Apr-2021	475.70	479.40	483.85	477.00	482.00	480.30	479.77	9314644	44689.27	89443	3081057	33.08
WOCKPHARMA	EQ	26-Apr-2021	504.05	509.90	529.60	503.50	515.80	516.90	519.28	3425189	17786.16	70564	537972	15.71
WONDERLA	EQ	26-Apr-2021	180.90	180.90	184.45	178.10	178.90	179.00	179.99	61429	110.56	2822	36908	60.08
WORTH	EQ	26-Apr-2021	47.15	47.75	48.95	45.55	48.90	47.95	46.67	22984	10.73	250	14107	61.38
WSI	BE	26-Apr-2021	5.40	5.40	5.40	5.15	5.15	5.15	5.35	125	0.01	3	-	-
WSTCSTPAPR	EQ	26-Apr-2021	196.25	197.50	203.80	197.35	201.30	201.75	200.99	150891	303.27	2832	72167	47.83
XCHANGING	EQ	26-Apr-2021	62.50	62.80	64.45	62.80	63.30	63.20	63.44	44114	27.99	768	26762	60.67
XELPMOC	EQ	26-Apr-2021	282.15	291.00	294.70	280.00	282.20	284.35	287.33	38841	111.60	4501	18528	47.70
XPROINDIA	BE	26-Apr-2021	123.45	129.60	129.60	117.30	129.60	129.55	126.39	216899	274.14	1485	-	-
YAARII	EQ	26-Apr-2021	97.75	99.00	102.60	93.20	94.55	94.70	97.93	966057	946.09	10065	458471	47.46
YESBANK	EQ	26-Apr-2021	14.00	14.05	14.20	14.00	14.05	14.05	14.10	73016298	10293.96	57597	26077828	35.72
ZEEL	EQ	26-Apr-2021	188.00	190.60	191.10	185.10	186.70	186.40	187.35	8542755	16004.51	52374	2340188	27.39
ZEEL	P2	26-Apr-2021	1.95	1.95	1.95	1.90	1.95	1.95	1.90	180841	3.44	20	180831	99.99
ZEELEARN	EQ	26-Apr-2021	10.10	10.10	10.30	10.10	10.10	10.15	10.17	279778	28.46	590	180907	64.66
ZEEMEDIA	EQ	26-Apr-2021	6.30	6.40	6.50	6.30	6.45	6.40	6.38	894317	57.04	1181	588585	65.81
ZENITHEXPO	EQ	26-Apr-2021	67.85	69.95	69.95	64.30	65.70	65.75	66.93	2653	1.78	128	436	16.43
ZENITHSTL	BE	26-Apr-2021	0.80	0.75	0.85	0.75	0.85	0.80	0.83	42868	0.36	117	-	-
ZENSARTECH	EQ	26-Apr-2021	268.40	270.00	275.00	266.10	268.90	268.65	268.61	98400	264.31	2411	59639	60.61
ZENTEC	EQ	26-Apr-2021	74.45	75.60	78.70	75.00	76.90	76.65	76.73	85518	65.62	1646	48209	56.37
ZICOM	BZ	26-Apr-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	499	0.01	2	-	-
ZODIAC	SM	26-Apr-2021	17.70	18.45	18.50	18.45	18.50	18.50	18.47	12000	2.22	3	4000	33.33
ZODIACLOTH	EQ	26-Apr-2021	88.05	90.00	90.00	87.00	87.75	87.75	88.44	23126	20.45	340	18524	80.10
ZODJRDMKJ	EQ	26-Apr-2021	25.10	24.75	26.20	24.75	25.40	25.85	25.89	5117	1.32	301	1331	26.01
ZOTA	EQ	26-Apr-2021	154.80	159.85	159.85	154.55	156.85	154.95	156.89	21741	34.11	533	11244	51.72
ZUARI	EQ	26-Apr-2021	89.30	90.80	90.80	88.00	88.80	88.45	89.14	34688	30.92	858	24679	71.15
ZUARIGLOB	BE	26-Apr-2021	79.00	79.90	79.90	77.75	79.05	79.00	78.84	33314	26.26	291	-	-
ZYDUSWELL	EQ	26-Apr-2021	2138.10	2299.00	2299.00	2131.60	2170.00	2162.70	2201.66	398597	8775.75	46424	134521	33.75