nse-sec-bhavdata-full-2021-04-11.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	09-Apr-2021	37.60	38.30	38.30	37.00	37.40	37.30	37.43	46763	17.50	502	26778	57.26
21STCENMGM	EQ	09-Apr-2021	13.00	13.00	13.20	12.75	12.95	12.95	12.95	3052	0.40	47	2826	92.60
3IINFOTECH	EQ	09-Apr-2021	7.80	7.65	8.15	7.60	8.05	8.05	7.95	10231317	812.94	5767	6114984	59.77
3MINDIA	EQ	09-Apr-2021	28019.50	28098.00	28323.85	27399.85	27487.95	27624.10	27860.73	2439	679.52	1570	1017	41.70
3PLAND	EQ	09-Apr-2021	8.80	8.10	8.90	8.10	8.70	8.50	8.59	4570	0.39	49	2937	64.27
5PAISA	EQ	09-Apr-2021	287.95	298.00	304.00	293.00	303.00	300.10	298.80	58617	175.15	1589	31344	53.47
63MOONS	EQ	09-Apr-2021	88.60	93.80	94.00	85.00	87.05	87.30	90.42	925984	837.30	8186	445300	48.09
68GS2060	GS	09-Apr-2021	101.95	107.00	107.01	107.00	107.01	107.00	107.00	2550	2.73	5	2550	100.00
A2ZINFRA	EQ	09-Apr-2021	4.10	4.25	4.60	4.05	4.10	4.10	4.33	2257144	97.79	1980	1400493	62.05
AAKASH	BE	09-Apr-2021	134.25	134.00	134.20	132.00	133.50	133.80	133.33	5119	6.83	57	-	-
AARON	EQ	09-Apr-2021	56.30	54.05	56.50	54.05	56.50	56.50	56.17	355	0.20	24	211	59.44
AARTIDRUGS	EQ	09-Apr-2021	712.30	714.00	745.00	713.90	733.00	733.50	734.08	1534378	11263.58	54041	429035	27.96
AARTIIND	EQ	09-Apr-2021	1421.50	1424.80	1425.65	1398.00	1403.10	1404.10	1407.28	246474	3468.58	16164	98703	40.05
AARTISURF	EQ	09-Apr-2021	1358.00	1439.80	1624.90	1396.75	1538.95	1534.45	1539.14	288558	4441.32	34883	67936	23.54
AARVEEDEN	EQ	09-Apr-2021	18.60	18.60	22.30	18.15	22.30	22.30	21.28	67347	14.33	774	52824	78.44
AARVI	EQ	09-Apr-2021	48.70	49.80	50.35	49.00	49.35	49.30	49.59	11731	5.82	73	9258	78.92
AAVAS	EQ	09-Apr-2021	2389.55	2402.10	2420.00	2301.00	2339.00	2327.20	2374.07	326486	7751.01	14899	289910	88.80
ABAN	EQ	09-Apr-2021	32.25	32.70	33.00	31.55	32.10	31.90	31.94	99536	31.79	527	78589	78.96
ABB	EQ	09-Apr-2021	1396.30	1396.35	1407.95	1375.00	1379.20	1380.40	1391.21	83100	1156.09	10607	38373	46.18
ABBOTINDIA	EQ	09-Apr-2021	14963.35	14963.05	15253.00	14960.30	15249.00	15233.55	15198.29	17352	2637.21	4134	11254	64.86
ABCAPITAL	EQ	09-Apr-2021	127.80	127.80	127.80	124.05	125.15	125.25	125.70	2159283	2714.14	16598	759929	35.19
ABFRL	EQ	09-Apr-2021	189.70	190.00	192.85	188.00	188.95	189.70	190.35	2453038	4669.43	14860	1611894	65.71
ABFRLPP1	E1	09-Apr-2021	156.05	156.00	157.55	155.25	155.55	155.25	155.44	5754	8.94	167	5100	88.63
ABMINTLTD	EQ	09-Apr-2021	50.95	51.95	52.20	50.00	51.50	51.40	51.34	552	0.28	19	473	85.69
ABSLBANETF	EQ	09-Apr-2021	326.27	325.50	330.99	321.11	322.60	322.44	325.94	112	0.37	25	88	78.57
ABSLNN50ET	EQ	09-Apr-2021	350.05	350.20	362.09	350.20	359.39	359.28	357.65	429	1.53	46	164	38.23
ABSLRIF6RG	MF	09-Apr-2021	8.61	8.65	8.65	8.00	8.57	8.57	8.31	12547	1.04	9	12547	100.00
ACC	EQ	09-Apr-2021	1981.65	1999.00	2022.85	1948.45	1954.00	1960.75	1979.30	1376841	27251.78	55046	251234	18.25
ACCELYA	EQ	09-Apr-2021	914.75	919.00	928.00	901.10	906.35	903.70	913.10	2675	24.43	474	1481	55.36
ACCORD	SM	09-Apr-2021	17.10	17.10	17.10	17.10	17.10	17.10	17.10	2000	0.34	1	2000	100.00
ACCURACY	EQ	09-Apr-2021	56.50	56.50	56.95	54.05	56.95	56.65	56.07	3726	2.09	48	3357	90.10
ACE	EQ	09-Apr-2021	158.70	158.70	169.00	158.70	165.20	164.90	166.22	658334	1094.27	9527	286951	43.59
ACRYSIL	EQ	09-Apr-2021	361.05	365.00	378.35	360.00	363.00	363.15	367.96	121489	447.03	6290	65081	53.57
ADANIENT	EQ	09-Apr-2021	1162.50	1163.40	1228.00	1151.20	1202.30	1201.40	1196.78	12923020	154660.62	264400	793440	6.14
ADANIGREEN	EQ	09-Apr-2021	1165.50	1179.80	1185.00	1130.00	1142.00	1142.75	1149.83	526463	6053.45	36990	265995	50.52
ADANIPORTS	EQ	09-Apr-2021	823.00	824.75	837.00	817.05	822.20	823.60	827.17	21804785	180362.13	265700	2372060	10.88
ADANIPOWER	EQ	09-Apr-2021	97.40	97.40	99.80	94.60	97.60	97.65	98.28	18604791	18283.92	65480	8474375	45.55
ADANITRANS	EQ	09-Apr-2021	1002.40	965.60	1024.00	952.55	971.25	973.55	983.67	2893544	28462.80	91105	1074834	37.15
ADFFOODS	EQ	09-Apr-2021	946.90	957.00	963.00	936.30	950.00	944.95	948.88	38972	369.80	4661	9856	25.29
ADHUNIKIND	EQ	09-Apr-2021	21.90	22.40	26.25	22.15	26.25	26.25	25.57	383224	98.00	1535	185242	48.34
ADL	BE	09-Apr-2021	29.05	30.30	30.30	28.00	28.40	29.15	29.98	5583	1.67	19	-	-
ADORWELD	EQ	09-Apr-2021	323.45	328.00	343.30	319.85	331.90	333.10	336.04	80069	269.07	2387	42392	52.94
ADROITINFO	BE	09-Apr-2021	9.05	9.00	9.00	8.60	8.70	8.70	8.65	2706	0.23	11	-	-
ADSL	EQ	09-Apr-2021	51.85	52.40	53.75	49.65	51.30	51.85	52.01	603143	313.69	3656	289064	47.93
ADVANIHOTR	EQ	09-Apr-2021	56.20	54.70	59.00	54.55	56.20	56.35	57.33	8762	5.02	118	5451	62.21
ADVENZYMES	EQ	09-Apr-2021	375.25	375.10	377.00	365.00	371.70	370.75	370.97	167320	620.70	4564	74967	44.80
AEGISCHEM	EQ	09-Apr-2021	291.40	291.00	298.50	290.55	294.90	294.75	294.82	163319	481.50	9355	95208	58.30
AFFLE	EQ	09-Apr-2021	5581.75	5581.00	5669.75	5520.00	5540.00	5539.30	5578.34	45296	2526.77	11983	26207	57.86
AFLPP	E1	09-Apr-2021	74.80	73.15	75.95	73.00	74.00	73.85	73.52	6316	4.64	59	5964	94.43
AGARIND	BE	09-Apr-2021	157.55	157.55	159.60	157.00	159.00	157.40	158.21	4124	6.52	79	-	-
AGCNET	EQ	09-Apr-2021	1622.75	1648.00	1698.00	1541.65	1541.65	1541.65	1584.95	46258	733.16	1933	31790	68.72
AGRITECH	EQ	09-Apr-2021	39.30	42.95	47.15	42.00	47.15	47.15	45.96	216245	99.38	1166	106117	49.07
AGROPHOS	EQ	09-Apr-2021	11.95	12.05	12.05	11.65	11.95	11.90	11.85	24129	2.86	116	20306	84.16
AHLADA	EQ	09-Apr-2021	105.00	113.00	113.00	105.00	108.40	109.35	107.75	9003	9.70	139	7999	88.85
AHLEAST	EQ	09-Apr-2021	158.85	157.40	160.00	155.20	159.05	159.15	157.88	488	0.77	44	335	68.65
AHLUCONT	EQ	09-Apr-2021	294.30	291.10	299.40	291.05	293.30	294.55	295.72	4041	11.95	274	2532	62.66
AHLWEST	EQ	09-Apr-2021	209.85	210.50	215.90	205.00	215.00	212.65	210.05	2242	4.71	303	883	39.38
AIAENG	EQ	09-Apr-2021	1957.20	1959.95	1986.05	1950.00	1979.00	1966.85	1971.55	11518	227.08	1832	4043	35.10
AIRAN	EQ	09-Apr-2021	16.35	16.75	16.75	16.20	16.70	16.60	16.50	73253	12.09	232	66810	91.20
AISL	SM	09-Apr-2021	38.00	39.85	39.90	36.60	39.80	39.50	39.39	19200	7.56	14	4800	25.00
AJANTPHARM	EQ	09-Apr-2021	1719.85	1724.00	1735.60	1707.00	1729.95	1728.95	1726.23	128268	2214.20	12284	81271	63.36
AJMERA	EQ	09-Apr-2021	117.85	117.90	118.50	117.10	118.20	117.80	117.91	39056	46.05	709	23800	60.94
AJOONI	SM	09-Apr-2021	31.20	31.10	31.50	31.10	31.50	31.50	31.43	26664	8.38	4	26664	100.00
AKASH	EQ	09-Apr-2021	227.90	228.00	236.30	223.25	225.00	230.45	228.69	30690	70.18	674	16018	52.19
AKG	EQ	09-Apr-2021	51.50	48.95	48.95	48.95	48.95	48.95	48.95	4843	2.37	37	4843	100.00
AKSHARCHEM	EQ	09-Apr-2021	247.40	249.50	250.00	245.95	248.00	246.70	247.06	7924	19.58	311	4773	60.23
AKSHOPTFBR	EQ	09-Apr-2021	7.00	7.15	7.35	7.05	7.20	7.15	7.20	358092	25.78	678	281510	78.61
AKZOINDIA	EQ	09-Apr-2021	2401.35	2412.50	2412.50	2337.00	2348.00	2344.45	2367.59	14962	354.24	2437	10323	68.99
ALANKIT	EQ	09-Apr-2021	15.90	16.10	16.20	15.80	16.00	16.00	16.06	65391	10.50	389	44152	67.52
ALBERTDAVD	EQ	09-Apr-2021	401.70	413.20	454.00	407.00	436.25	436.75	439.71	304332	1338.17	10990	75240	24.72
ALEMBICLTD	EQ	09-Apr-2021	105.20	105.50	107.50	105.05	106.20	105.90	106.06	632022	670.32	6128	199365	31.54
ALICON	EQ	09-Apr-2021	464.00	458.65	464.00	451.05	455.00	456.05	455.79	1937	8.83	190	1457	75.22
ALKALI	EQ	09-Apr-2021	55.95	57.80	57.95	55.30	56.90	56.55	56.77	72290	41.04	1326	34781	48.11
ALKEM	EQ	09-Apr-2021	2706.45	2710.00	2882.00	2710.00	2846.00	2832.30	2811.44	630670	17730.90	50325	190415	30.19
ALKYLAMINE	EQ	09-Apr-2021	6150.80	6151.00	6244.00	6091.70	6198.00	6140.15	6156.67	32634	2009.17	6683	9653	29.58
ALLCARGO	EQ	09-Apr-2021	128.45	128.55	129.50	128.05	128.25	128.35	128.59	103281	132.81	1104	57446	55.62
ALLSEC	EQ	09-Apr-2021	331.70	334.80	334.85	321.30	322.20	325.05	328.57	4622	15.19	315	2745	59.39
ALMONDZ	EQ	09-Apr-2021	27.85	29.25	29.25	27.85	28.00	28.70	28.35	7987	2.26	310	2552	31.95
ALOKINDS	EQ	09-Apr-2021	20.85	20.90	21.40	20.85	20.90	20.90	21.05	4065267	855.75	5202	1771336	43.57
ALPA	EQ	09-Apr-2021	49.35	52.90	58.40	52.15	53.50	53.75	54.97	1658043	911.37	15509	567913	34.25
ALPHAGEO	EQ	09-Apr-2021	205.40	205.40	210.00	200.25	203.00	203.35	205.86	13870	28.55	509	9204	66.36
ALPSINDUS	BE	09-Apr-2021	1.65	1.65	1.70	1.65	1.65	1.65	1.65	1600	0.03	12	-	-
AMARAJABAT	EQ	09-Apr-2021	816.15	816.10	834.90	813.55	817.00	816.05	823.10	1928547	15873.79	45072	785537	40.73
AMBER	EQ	09-Apr-2021	3272.60	3290.00	3347.55	3240.00	3251.00	3262.20	3287.70	86966	2859.18	13668	42521	48.89
AMBIKCO	EQ	09-Apr-2021	912.15	920.00	937.50	915.00	926.05	927.45	927.42	30093	279.09	1862	17391	57.79
AMBUJACEM	EQ	09-Apr-2021	320.80	326.00	329.90	314.30	315.60	316.35	320.58	13515479	43327.42	135714	4480936	33.15
AMDIND	BE	09-Apr-2021	18.35	19.10	19.25	18.50	19.25	19.25	19.05	10405	1.98	39	-	-
AMJLAND	EQ	09-Apr-2021	23.50	23.55	24.50	23.20	23.70	23.35	23.81	6115	1.46	118	4382	71.66
AMRUTANJAN	EQ	09-Apr-2021	571.40	572.00	606.45	567.65	598.00	598.55	594.79	206467	1228.05	9205	84421	40.89
ANANTRAJ	EQ	09-Apr-2021	53.20	53.80	54.00	53.05	53.20	53.25	53.53	173504	92.87	903	92193	53.14
ANDHRACEMT	EQ	09-Apr-2021	5.80	5.95	6.35	5.80	6.15	6.15	6.23	1518855	94.58	2420	872930	57.47
ANDHRAPAP	EQ	09-Apr-2021	217.55	218.95	222.80	214.00	221.00	219.35	219.64	36127	79.35	538	27621	76.46
ANDHRSUGAR	EQ	09-Apr-2021	309.85	313.70	319.25	310.00	317.00	317.90	315.77	80831	255.24	2757	37941	46.94
ANGELBRKG	EQ	09-Apr-2021	300.35	299.00	311.00	298.10	304.95	305.05	305.88	259944	795.12	6668	73164	28.15
ANIKINDS	EQ	09-Apr-2021	14.95	15.25	15.85	14.95	15.50	15.30	15.25	30213	4.61	101	22549	74.63
ANKITMETAL	EQ	09-Apr-2021	1.00	1.00	1.05	0.95	1.00	0.95	1.00	63765	0.64	62	28765	45.11
ANSALAPI	EQ	09-Apr-2021	6.70	6.60	6.90	6.60	6.80	6.70	6.77	32109	2.18	131	22015	68.56
ANSALHSG	EQ	09-Apr-2021	5.55	5.70	5.70	5.60	5.70	5.60	5.66	14330	0.81	70	11216	78.27
ANUP	EQ	09-Apr-2021	586.80	581.00	605.00	572.95	593.00	592.65	594.08	25189	149.64	2057	8066	32.02
ANURAS	EQ	09-Apr-2021	552.65	555.20	558.80	549.10	552.00	555.25	553.44	229741	1271.47	5684	120363	52.39
APARINDS	EQ	09-Apr-2021	474.40	476.50	480.00	465.25	469.00	468.65	471.34	34825	164.14	2145	21859	62.77
APCL	EQ	09-Apr-2021	220.75	223.00	229.00	219.00	221.00	220.10	224.21	67539	151.43	1426	35412	52.43
APCOTEXIND	EQ	09-Apr-2021	180.75	179.60	184.40	179.60	183.05	183.50	182.99	60395	110.52	1320	30876	51.12
APEX	EQ	09-Apr-2021	219.00	219.00	220.60	210.20	215.20	215.30	217.11	160169	347.75	4867	67491	42.14
APLAPOLLO	EQ	09-Apr-2021	1269.10	1271.00	1313.35	1261.05	1298.00	1303.75	1296.20	207548	2690.23	10933	134974	65.03
APLLTD	EQ	09-Apr-2021	973.05	975.00	1024.00	972.00	1018.90	1014.00	1007.14	869724	8759.38	23228	345690	39.75
APOLLO	EQ	09-Apr-2021	94.95	94.90	99.90	94.10	94.40	94.65	95.14	92853	88.34	2065	54504	58.70
APOLLOHOSP	EQ	09-Apr-2021	3114.60	3147.50	3164.15	3105.90	3125.00	3132.15	3138.75	934037	29317.06	41553	323268	34.61
APOLLOPIPE	EQ	09-Apr-2021	1003.15	1034.00	1063.90	1014.00	1048.00	1045.35	1045.34	144007	1505.37	10693	80064	55.60
APOLLOTYRE	EQ	09-Apr-2021	224.30	224.45	228.00	222.05	223.00	223.50	225.06	3251356	7317.48	23676	341276	10.50
APOLSINHOT	EQ	09-Apr-2021	564.30	553.10	624.00	549.00	616.00	576.40	575.15	4914	28.26	182	4606	93.73
APTECHT	EQ	09-Apr-2021	216.90	216.70	219.55	212.50	214.50	213.65	215.52	185172	399.08	6457	69534	37.55
ARCHIDPLY	BE	09-Apr-2021	30.65	30.90	31.95	30.70	31.00	30.95	31.27	6700	2.09	57	-	-
ARCHIES	EQ	09-Apr-2021	11.80	12.30	12.30	11.05	11.60	11.50	11.52	30439	3.51	179	18892	62.07
ARENTERP	EQ	09-Apr-2021	10.95	10.80	11.95	10.80	11.90	11.85	11.77	161	0.02	18	91	56.52
ARIES	EQ	09-Apr-2021	83.50	84.80	88.90	83.35	87.30	87.60	86.62	80474	69.71	1215	46312	57.55
ARIHANT	EQ	09-Apr-2021	19.40	19.40	20.35	18.80	19.70	19.70	19.91	916	0.18	49	610	66.59
ARIHANTSUP	EQ	09-Apr-2021	37.60	37.95	42.50	37.15	39.95	40.00	40.19	125122	50.29	548	45345	36.24
ARMANFIN	EQ	09-Apr-2021	612.15	611.10	704.00	601.00	605.00	607.30	620.52	7778	48.26	662	3804	48.91
AROGRANITE	EQ	09-Apr-2021	41.10	41.75	41.80	40.95	41.75	41.30	41.40	9800	4.06	244	2850	29.08
ARROWGREEN	BE	09-Apr-2021	73.95	72.00	75.00	71.00	75.00	74.45	73.42	4094	3.01	64	-	-
ARSHIYA	BE	09-Apr-2021	31.70	31.70	32.60	30.80	31.50	31.35	31.59	14093	4.45	96	-	-
ARSSINFRA	EQ	09-Apr-2021	25.70	26.50	26.50	24.65	24.70	24.90	25.17	20338	5.12	191	11061	54.39
ARTEMISMED	EQ	09-Apr-2021	209.90	214.90	214.90	207.90	210.00	209.70	210.91	9644	20.34	173	7975	82.69
ARTNIRMAN	SM	09-Apr-2021	32.00	32.00	32.00	32.00	32.00	32.00	32.00	18000	5.76	3	18000	100.00
ARVEE	BE	09-Apr-2021	70.65	74.15	74.15	74.15	74.15	74.15	74.15	550	0.41	9	-	-
ARVIND	EQ	09-Apr-2021	68.20	67.45	69.35	66.60	67.40	67.10	67.78	999800	677.66	5926	344983	34.51
ARVINDFASN	EQ	09-Apr-2021	140.25	141.65	142.15	138.60	140.00	139.80	139.97	146352	204.85	2025	75405	51.52
ARVSMART	EQ	09-Apr-2021	100.95	101.80	101.80	98.40	98.95	98.90	99.44	101399	100.83	652	76117	75.07
ASAHIINDIA	EQ	09-Apr-2021	323.85	329.95	331.90	324.30	328.30	329.40	328.43	112954	370.97	2643	72067	63.80
ASAHISONG	EQ	09-Apr-2021	349.60	350.00	351.65	333.00	348.00	338.45	340.99	30436	103.78	773	10808	35.51
ASAL	BE	09-Apr-2021	34.00	34.80	34.80	33.65	34.20	34.15	34.08	2867	0.98	24	-	-
ASALCBR	EQ	09-Apr-2021	444.45	449.90	449.90	436.10	440.00	440.10	441.98	42426	187.52	2470	24744	58.32
ASHAPURMIN	EQ	09-Apr-2021	120.55	120.10	129.00	119.95	127.90	126.50	125.99	364290	458.97	7564	174701	47.96
ASHIANA	EQ	09-Apr-2021	143.15	141.95	143.80	138.85	141.05	140.70	140.88	75641	106.57	1891	36742	48.57
ASHIMASYN	EQ	09-Apr-2021	16.00	16.75	16.80	16.30	16.80	16.75	16.74	190909	31.96	427	137333	71.94
ASHOKA	EQ	09-Apr-2021	96.90	96.90	97.55	96.00	96.95	96.95	96.93	373386	361.92	3463	159129	42.62
ASHOKLEY	EQ	09-Apr-2021	122.75	124.25	125.60	120.35	121.20	121.20	122.81	27490662	33761.19	91777	6107769	22.22
ASIANHOTNR	EQ	09-Apr-2021	62.60	64.00	69.85	64.00	67.90	67.00	67.94	18512	12.58	518	10753	58.09
ASIANPAINT	EQ	09-Apr-2021	2650.65	2635.00	2655.00	2610.15	2635.00	2630.80	2626.70	1185017	31126.84	74094	419655	35.41
ASIANTILES	EQ	09-Apr-2021	167.60	168.05	177.25	168.05	173.05	173.15	173.65	656228	1139.54	9715	365345	55.67
ASPINWALL	EQ	09-Apr-2021	179.35	184.25	186.50	182.50	185.00	185.00	184.85	2635	4.87	51	2332	88.50
ASTEC	EQ	09-Apr-2021	1071.50	1076.95	1117.50	1061.90	1110.05	1109.15	1095.96	45537	499.07	4647	23875	52.43
ASTERDM	EQ	09-Apr-2021	136.10	138.85	149.90	137.40	149.20	148.40	142.74	3040831	4340.36	33107	1829590	60.17
ASTRAL	EQ	09-Apr-2021	1594.70	1585.00	1619.45	1575.20	1597.00	1596.70	1593.19	208164	3316.44	27475	92875	44.62
ASTRAMICRO	EQ	09-Apr-2021	125.35	125.00	126.75	121.30	122.60	122.55	123.70	298675	369.47	3566	166863	55.87
ASTRAZEN	EQ	09-Apr-2021	3331.80	3325.00	3374.00	3291.00	3311.00	3314.80	3316.98	34087	1130.66	4921	10119	29.69
ASTRON	EQ	09-Apr-2021	42.15	42.80	42.80	41.95	42.30	42.10	42.34	37979	16.08	266	25066	66.00
ATFL	EQ	09-Apr-2021	847.45	851.00	861.70	839.70	854.00	849.90	853.14	27612	235.57	660	25667	92.96
ATGL	EQ	09-Apr-2021	993.25	991.00	1092.55	990.00	1092.55	1092.55	1060.35	3599031	38162.43	99126	1376246	38.24
ATLANTA	EQ	09-Apr-2021	7.00	7.05	7.65	6.85	7.55	7.45	7.38	38448	2.84	174	26703	69.45
ATUL	EQ	09-Apr-2021	7973.15	8026.00	8086.00	7908.00	7940.00	7972.10	8016.53	24634	1974.79	6076	10718	43.51
ATULAUTO	EQ	09-Apr-2021	180.30	181.00	181.00	175.05	176.70	176.75	177.70	100096	177.88	2217	62965	62.90
AUBANK	EQ	09-Apr-2021	1251.90	1250.00	1250.00	1170.05	1179.90	1174.50	1199.11	1822389	21852.39	70223	905830	49.71
AURIONPRO	EQ	09-Apr-2021	138.00	136.35	165.60	133.90	165.60	165.60	156.03	304011	474.34	4497	178331	58.66
AUROPHARMA	EQ	09-Apr-2021	907.40	902.00	952.95	901.30	948.00	943.70	939.06	3906307	36682.72	82104	1178199	30.16
AUSOMENT	EQ	09-Apr-2021	58.15	59.00	59.90	55.05	57.40	57.05	57.15	85742	49.00	980	54412	63.46
AUTOAXLES	EQ	09-Apr-2021	1053.55	1080.00	1085.00	1053.55	1069.00	1068.35	1071.48	8512	91.20	974	3723	43.74
AUTOIND	EQ	09-Apr-2021	40.20	41.00	41.35	38.75	39.00	39.05	39.86	14006	5.58	208	10439	74.53
AVADHSUGAR	EQ	09-Apr-2021	198.40	203.00	210.00	199.95	203.50	204.25	205.54	201056	413.25	3844	75465	37.53
AVANTIFEED	EQ	09-Apr-2021	472.75	469.90	487.00	464.25	485.15	485.15	480.67	472948	2273.30	14342	193418	40.90
AVG	SM	09-Apr-2021	46.50	46.55	46.55	46.50	46.50	46.50	46.51	7200	3.35	5	6000	83.33
AVTNPL	EQ	09-Apr-2021	46.25	46.75	46.75	45.50	46.05	45.85	46.23	75536	34.92	765	47395	62.74
AWHCL	EQ	09-Apr-2021	262.25	263.80	263.80	261.10	261.10	262.05	262.62	35544	93.35	1984	16127	45.37
AXISBANK	EQ	09-Apr-2021	681.60	679.30	686.80	667.00	668.05	668.20	676.13	12509114	84577.86	173218	3804893	30.42
AXISBNKETF	EQ	09-Apr-2021	328.59	326.20	330.50	323.95	325.10	325.10	327.46	598	1.96	53	559	93.48
AXISCADES	EQ	09-Apr-2021	51.90	54.95	56.40	52.05	53.55	53.60	54.37	774582	421.12	5915	366380	47.30
AXISGOLD	EQ	09-Apr-2021	40.33	40.79	40.79	40.26	40.50	40.52	40.56	109777	44.52	850	87860	80.03
AXISNIFTY	EQ	09-Apr-2021	154.31	154.60	154.95	153.73	154.69	154.04	154.33	5674	8.76	120	3009	53.03
AXISTECETF	EQ	09-Apr-2021	272.83	280.00	290.00	272.00	273.00	272.99	273.24	17046	46.58	149	16285	95.54
AYMSYNTEX	EQ	09-Apr-2021	48.50	46.95	48.90	46.60	46.65	47.15	47.51	9998	4.75	83	5945	59.46
BAFNAPH	BE	09-Apr-2021	143.60	150.40	150.75	136.45	137.00	137.25	144.21	26457	38.15	617	-	-
BAGFILMS	EQ	09-Apr-2021	2.00	2.00	2.00	1.95	2.00	1.95	1.98	93517	1.85	69	88767	94.92
BAJAJ-AUTO	EQ	09-Apr-2021	3649.80	3640.00	3694.00	3625.00	3653.00	3651.30	3665.57	484807	17770.94	42969	194576	40.13
BAJAJCON	EQ	09-Apr-2021	269.95	269.05	298.55	269.05	283.80	283.50	288.79	4459121	12877.35	79512	786135	17.63
BAJAJELEC	EQ	09-Apr-2021	1039.95	1040.00	1070.00	1031.05	1067.00	1062.95	1059.56	148801	1576.64	8815	103971	69.87
BAJAJFINSV	EQ	09-Apr-2021	9654.80	9611.00	9715.00	9561.00	9645.25	9629.05	9649.24	328699	31716.95	35721	97018	29.52
BAJAJHIND	EQ	09-Apr-2021	6.75	6.80	6.90	6.65	6.70	6.70	6.78	4675329	316.87	3040	2231653	47.73
BAJAJHLDNG	EQ	09-Apr-2021	3388.00	3390.00	3417.30	3351.95	3414.00	3409.45	3405.97	39804	1355.71	2854	33087	83.12
BAJFINANCE	EQ	09-Apr-2021	5029.50	5000.00	5010.00	4845.00	4878.00	4872.30	4908.86	2902646	142486.72	239654	1274214	43.90
BALAJITELE	EQ	09-Apr-2021	58.85	58.85	59.40	57.80	58.05	57.90	58.54	97764	57.23	999	58403	59.74
BALAMINES	EQ	09-Apr-2021	1970.30	1979.90	2037.00	1942.35	2001.00	1998.05	1994.06	219713	4381.20	19211	46280	21.06
BALAXI	EQ	09-Apr-2021	600.50	602.00	618.30	589.50	590.15	594.65	599.57	2796	16.76	183	2071	74.07
BALKRISHNA	BE	09-Apr-2021	20.70	20.70	21.60	19.70	19.95	21.20	20.22	2354	0.48	23	-	-
BALKRISIND	EQ	09-Apr-2021	1679.50	1675.00	1675.00	1647.00	1652.00	1651.80	1656.60	539705	8940.78	23837	205021	37.99
BALLARPUR	BZ	09-Apr-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.11	649776	7.24	155	-	-
BALMLAWRIE	EQ	09-Apr-2021	130.10	130.85	131.40	129.10	130.00	129.85	130.32	287029	374.06	3540	114327	39.83
BALPHARMA	EQ	09-Apr-2021	61.65	62.80	68.45	62.80	66.00	65.55	65.85	334519	220.29	3155	153485	45.88
BALRAMCHIN	EQ	09-Apr-2021	235.50	244.00	248.45	232.15	234.00	234.30	240.04	4610140	11065.98	66336	1289863	27.98
BANARBEADS	EQ	09-Apr-2021	49.65	48.30	51.00	48.30	48.85	49.00	49.97	7711	3.85	261	3096	40.15
BANARISUG	EQ	09-Apr-2021	1709.00	1728.40	1751.05	1695.00	1702.00	1711.35	1734.64	5283	91.64	341	4361	82.55
BANCOINDIA	EQ	09-Apr-2021	143.55	143.55	147.20	142.45	145.05	146.25	144.75	101841	147.42	1892	56399	55.38
BANDHANBNK	EQ	09-Apr-2021	355.05	354.45	364.80	351.50	360.35	358.95	359.19	6527786	23447.15	84081	1983711	30.39
BANG	EQ	09-Apr-2021	27.05	27.30	28.00	26.30	27.70	27.05	27.17	3402	0.92	90	2536	74.54
BANKA	EQ	09-Apr-2021	59.95	56.30	65.90	56.25	64.50	64.35	64.81	22106	14.33	216	11543	52.22
BANKBARODA	EQ	09-Apr-2021	73.50	73.40	77.40	72.90	74.15	74.00	75.41	57888088	43654.56	118956	8980432	15.51
BANKBEES	EQ	09-Apr-2021	330.00	330.50	332.00	325.20	326.79	326.71	328.15	863431	2833.36	12919	298835	34.61
BANKINDIA	EQ	09-Apr-2021	68.20	68.30	75.50	67.60	74.40	74.50	73.28	26856958	19680.94	83302	5305908	19.76
BANSWRAS	EQ	09-Apr-2021	102.45	103.70	105.85	102.80	105.10	105.00	104.45	5357	5.60	356	1663	31.04
BARBEQUE	EQ	09-Apr-2021	705.35	748.75	833.70	666.00	715.00	722.60	725.13	4120915	29881.87	182215	435925	10.58
BARTRONICS	BZ	09-Apr-2021	2.40	2.30	2.50	2.30	2.50	2.50	2.43	8434	0.20	16	-	-
BASF	EQ	09-Apr-2021	2094.65	2106.00	2106.00	2062.65	2072.80	2068.80	2077.76	14587	303.08	2072	7274	49.87
BASML	EQ	09-Apr-2021	69.40	71.00	71.20	67.00	67.00	67.70	68.96	31237	21.54	560	21545	68.97
BATAINDIA	EQ	09-Apr-2021	1405.20	1410.60	1411.35	1390.00	1394.00	1391.20	1398.16	407070	5691.48	23332	175513	43.12
BAYERCROP	EQ	09-Apr-2021	5300.30	5296.00	5337.10	5215.00	5225.00	5224.65	5255.61	8343	438.48	2810	4410	52.86
BBL	EQ	09-Apr-2021	1108.40	1108.40	1125.10	1104.05	1119.95	1117.55	1116.99	7148	79.84	614	5098	71.32
BBTC	EQ	09-Apr-2021	1249.05	1265.00	1298.00	1252.00	1260.00	1259.70	1278.51	186108	2379.40	15361	71446	38.39
BBTCL	SM	09-Apr-2021	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3000	2.40	1	3000	100.00
BCG	EQ	09-Apr-2021	8.15	8.25	8.30	7.95	8.05	8.00	8.05	4067397	327.36	2052	3249314	79.89
BCLIND	EQ	09-Apr-2021	117.25	121.40	127.45	114.60	125.00	125.15	123.23	435805	537.02	3112	229751	52.72
BCONCEPTS	SM	09-Apr-2021	29.00	27.55	27.55	27.55	27.55	27.55	27.55	6000	1.65	2	6000	100.00
BCP	EQ	09-Apr-2021	3.50	3.45	3.50	3.40	3.45	3.50	3.46	187986	6.51	245	123864	65.89
BDL	EQ	09-Apr-2021	342.05	341.90	345.20	339.80	344.50	344.15	343.12	104769	359.49	4142	48973	46.74
BEARDSELL	EQ	09-Apr-2021	10.15	10.05	10.60	9.85	10.35	9.95	10.19	41057	4.18	126	19618	47.78
BECTORFOOD	EQ	09-Apr-2021	366.90	365.95	367.50	358.00	359.90	359.80	363.14	265244	963.20	10432	75990	28.65
BEDMUTHA	EQ	09-Apr-2021	23.95	25.20	26.30	22.75	26.30	26.30	25.67	54082	13.88	254	41415	76.58
BEL	EQ	09-Apr-2021	130.05	131.00	131.55	129.00	129.75	129.90	130.18	5197029	6765.70	30048	1284861	24.72
BEML	EQ	09-Apr-2021	1279.90	1277.00	1284.95	1260.60	1265.00	1267.05	1269.97	249155	3164.19	13214	41777	16.77
BEPL	EQ	09-Apr-2021	164.35	164.90	165.65	160.55	164.40	163.80	163.12	850870	1387.90	8954	430457	50.59
BERGEPAINT	EQ	09-Apr-2021	762.45	768.90	769.20	750.30	753.90	752.60	759.27	683729	5191.37	17744	113032	16.53
BESTAGRO	EQ	09-Apr-2021	426.10	429.75	431.65	408.95	418.95	416.10	419.39	18238	76.49	1028	11498	63.04
BETA	SM	09-Apr-2021	128.25	126.30	126.30	124.25	124.25	124.80	125.33	4800	6.02	6	3200	66.67
BFINVEST	EQ	09-Apr-2021	300.90	302.30	306.00	292.60	297.00	296.80	299.38	13973	41.83	829	5452	39.02
BFUTILITIE	EQ	09-Apr-2021	258.45	259.80	264.80	257.00	260.85	259.95	260.26	145860	379.61	4154	40048	27.46
BGRENERGY	EQ	09-Apr-2021	45.30	46.00	50.90	41.00	48.60	48.60	48.38	690538	334.11	5225	250507	36.28
BHAGERIA	EQ	09-Apr-2021	161.85	162.55	168.10	161.75	165.80	166.20	166.57	65241	108.67	1110	36677	56.22
BHAGYANGR	BE	09-Apr-2021	52.20	53.25	54.70	50.00	51.50	50.95	52.57	37592	19.76	288	-	-
BHAGYAPROP	EQ	09-Apr-2021	30.25	33.55	34.40	30.10	30.20	30.45	32.32	261855	84.63	1429	80144	30.61
BHANDARI	BE	09-Apr-2021	2.25	2.30	2.30	2.15	2.20	2.20	2.21	186926	4.12	124	-	-
BHARATFORG	EQ	09-Apr-2021	614.85	616.85	626.90	609.00	610.00	610.25	617.83	1360268	8404.09	26594	257606	18.94
BHARATGEAR	EQ	09-Apr-2021	81.40	83.50	87.50	81.00	84.30	84.50	85.06	97596	83.01	1343	48661	49.86
BHARATRAS	EQ	09-Apr-2021	10088.55	10203.40	10301.95	9880.00	9882.00	9943.85	10098.35	3094	312.44	1453	1078	34.84
BHARATWIRE	BE	09-Apr-2021	41.20	41.40	43.25	40.80	43.25	43.20	42.67	26784	11.43	171	-	-
BHARTIARTL	EQ	09-Apr-2021	543.00	539.50	549.75	536.50	544.35	545.25	543.69	11426998	62127.67	120161	3156352	27.62
BHEL	EQ	09-Apr-2021	51.60	51.90	52.50	51.10	51.45	51.50	51.78	41928206	21708.67	55933	5603288	13.36
BIGBLOC	EQ	09-Apr-2021	95.45	96.05	96.05	90.70	91.35	92.70	92.14	12144	11.19	469	8464	69.70
BIL	EQ	09-Apr-2021	223.30	224.00	230.90	216.00	218.00	220.35	225.02	20218	45.49	842	7851	38.83
BINDALAGRO	EQ	09-Apr-2021	17.85	17.70	18.30	17.70	18.00	17.90	18.03	102083	18.40	1381	59151	57.94
BIOCON	EQ	09-Apr-2021	413.25	413.05	424.40	412.20	421.50	420.30	419.73	3202010	13439.69	44148	813166	25.40
BIOFILCHEM	BE	09-Apr-2021	71.20	71.50	73.45	68.50	71.15	70.95	70.55	50528	35.65	744	-	-
BIRET	RR	09-Apr-2021	241.89	243.69	250.00	230.06	239.22	234.62	237.06	198600	470.80	564	128400	64.65
BIRLACABLE	EQ	09-Apr-2021	61.95	62.85	62.85	60.70	61.85	61.65	61.75	48965	30.23	673	28225	57.64
BIRLACORPN	EQ	09-Apr-2021	977.95	980.00	1014.90	980.00	987.00	989.80	997.95	314609	3139.64	16823	128586	40.87
BIRLAMONEY	EQ	09-Apr-2021	42.20	42.00	42.65	41.90	42.40	42.20	42.24	65312	27.59	534	24952	38.20
BIRLATYRE	EQ	09-Apr-2021	25.35	25.35	25.95	24.50	24.80	24.75	25.09	282103	70.79	2000	170365	60.39
BKMINDST	EQ	09-Apr-2021	1.00	1.05	1.05	0.95	0.95	1.00	1.01	51776	0.53	98	26911	51.98
BLBLIMITED	BE	09-Apr-2021	6.15	5.85	6.25	5.85	6.25	6.00	6.16	4293	0.26	21	-	-
BLISSGVS	EQ	09-Apr-2021	100.35	101.00	103.00	100.35	101.50	101.35	101.35	403061	408.49	4293	250861	62.24
BLKASHYAP	BE	09-Apr-2021	19.50	19.50	19.95	18.65	19.25	19.05	19.28	93140	17.96	128	-	-
BLS	EQ	09-Apr-2021	96.30	95.05	96.95	94.75	95.00	95.25	95.55	63444	60.62	2602	31121	49.05
BLUECHIP	BE	09-Apr-2021	0.15	0.20	0.20	0.20	0.20	0.20	0.20	102	0.00	5	-	-
BLUEDART	EQ	09-Apr-2021	5268.50	5420.00	5420.00	5224.90	5315.00	5292.25	5288.34	15227	805.26	3669	6818	44.78
BLUESTARCO	EQ	09-Apr-2021	913.70	913.70	922.85	908.00	909.90	912.15	917.82	99785	915.85	6065	42120	42.21
BODALCHEM	EQ	09-Apr-2021	95.25	95.00	100.80	95.00	99.90	99.70	98.17	2748440	2698.17	25634	815249	29.66
BOHRA	SM	09-Apr-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	20000	0.39	6	20000	100.00
BOMDYEING	EQ	09-Apr-2021	73.60	73.60	74.80	72.55	73.50	73.40	73.68	1450640	1068.87	7703	380579	26.24
BOROLTD	EQ	09-Apr-2021	189.65	190.25	191.20	185.30	188.20	187.95	188.97	86516	163.49	4864	44769	51.75
BORORENEW	EQ	09-Apr-2021	248.70	250.95	258.00	242.05	245.00	243.95	248.11	658430	1633.62	14398	377603	57.35
BOSCHLTD	EQ	09-Apr-2021	14710.20	14698.75	14819.90	14390.05	14520.00	14490.70	14602.25	28021	4091.70	7758	6380	22.77
BPCL	EQ	09-Apr-2021	430.55	430.00	432.25	424.50	425.95	425.60	427.78	4089592	17494.27	46270	1551684	37.94
BPL	EQ	09-Apr-2021	23.40	23.85	23.85	23.10	23.30	23.35	23.34	45086	10.52	296	28747	63.76
BRFL	EQ	09-Apr-2021	7.35	7.50	7.50	7.05	7.20	7.30	7.29	88123	6.42	346	56032	63.58
BRIGADE	EQ	09-Apr-2021	269.45	268.95	271.70	262.30	264.95	266.15	267.76	85084	227.82	6503	44524	52.33
BRIGHT	SM	09-Apr-2021	12.05	11.55	11.95	11.55	11.95	11.95	11.75	6000	0.71	2	3000	50.00
BRITANNIA	EQ	09-Apr-2021	3816.75	3816.75	3843.70	3790.00	3797.00	3797.70	3817.34	526934	20114.87	43894	289836	55.00
BRITANNIA	N2	09-Apr-2021	32.53	32.60	32.60	32.28	32.39	32.38	32.49	7385	2.40	46	6796	92.02
BRNL	EQ	09-Apr-2021	30.10	30.00	30.40	29.80	30.15	30.05	30.12	24737	7.45	275	17594	71.12
BROOKS	EQ	09-Apr-2021	72.85	75.50	76.00	69.25	73.00	73.55	73.26	212133	155.40	2012	100131	47.20
BSE	EQ	09-Apr-2021	604.30	604.30	614.50	597.00	609.95	609.65	604.45	283454	1713.35	8809	132067	46.59
BSHSL	BE	09-Apr-2021	135.45	133.00	136.00	133.00	136.00	136.00	135.62	482	0.65	8	-	-
BSL	EQ	09-Apr-2021	37.00	37.75	38.00	37.00	37.25	37.55	37.40	14486	5.42	222	9721	67.11
BSLGOLDETF	EQ	09-Apr-2021	4213.50	4254.20	4290.00	4251.00	4273.00	4271.50	4268.47	650	27.75	158	492	75.69
BSLNIFTY	EQ	09-Apr-2021	164.20	166.90	166.90	161.90	163.07	163.07	163.72	308	0.50	25	185	60.06
BSOFT	EQ	09-Apr-2021	266.90	266.80	273.80	266.80	272.40	271.75	271.59	1195258	3246.16	20555	596377	49.90
BURGERKING	EQ	09-Apr-2021	137.75	137.00	140.75	135.55	138.60	138.85	137.95	4230880	5836.68	35945	2065385	48.82
BURNPUR	BE	09-Apr-2021	2.35	2.25	2.40	2.25	2.35	2.35	2.33	33928	0.79	56	-	-
BUTTERFLY	EQ	09-Apr-2021	529.05	539.00	634.85	531.50	634.85	634.85	612.29	456738	2796.58	11109	250646	54.88
BVCL	BE	09-Apr-2021	18.00	18.75	18.75	18.00	18.20	18.20	18.37	2910	0.53	29	-	-
BYKE	EQ	09-Apr-2021	21.25	21.40	21.40	20.00	20.20	20.20	20.43	89249	18.24	693	63081	70.68
CADILAHC	EQ	09-Apr-2021	470.70	471.95	517.75	471.80	517.75	514.45	503.33	22861929	115070.11	279289	3493737	15.28
CALSOFT	EQ	09-Apr-2021	8.95	9.50	9.80	9.05	9.55	9.50	9.49	89644	8.50	160	84214	93.94
CAMLINFINE	EQ	09-Apr-2021	146.30	146.85	150.00	143.40	146.00	146.40	147.47	243164	358.59	5260	113819	46.81
CAMS	EQ	09-Apr-2021	1854.60	1860.00	1890.00	1825.20	1836.00	1838.25	1865.59	63200	1179.05	8999	28533	45.15
CANBK	EQ	09-Apr-2021	147.20	147.00	153.80	146.00	148.65	148.75	150.89	24984543	37699.33	88901	2938608	11.76
CANDC	BZ	09-Apr-2021	4.80	4.80	5.00	4.60	5.00	5.00	4.99	110137	5.49	16	-	-
CANFINHOME	EQ	09-Apr-2021	566.80	566.80	569.80	547.25	551.65	552.50	558.09	373986	2087.17	14368	168282	45.00
CANTABIL	EQ	09-Apr-2021	374.45	377.25	380.00	375.10	375.10	377.15	378.54	93594	354.29	1758	17955	19.18
CAPACITE	EQ	09-Apr-2021	201.15	201.50	205.00	199.75	201.00	200.75	201.73	69107	139.41	2555	42477	61.47
CAPLIPOINT	EQ	09-Apr-2021	471.15	471.00	485.00	463.25	474.05	473.50	475.93	256873	1222.54	9623	76978	29.97
CAPTRUST	BE	09-Apr-2021	89.00	89.00	90.00	84.55	86.00	85.50	85.73	23002	19.72	296	-	-
CARBORUNIV	EQ	09-Apr-2021	520.55	520.90	532.70	515.10	525.00	525.80	526.26	301359	1585.93	7113	248439	82.44
CAREERP	EQ	09-Apr-2021	135.20	136.40	136.60	132.60	134.00	134.05	134.44	13598	18.28	373	8145	59.90
CARERATING	EQ	09-Apr-2021	467.60	474.00	487.90	466.35	485.00	480.85	475.80	328369	1562.36	10321	144851	44.11
CASTEXTECH	BE	09-Apr-2021	0.40	0.45	0.45	0.35	0.40	0.35	0.36	65633	0.24	43	-	-
CASTROLIND	EQ	09-Apr-2021	124.30	124.50	126.00	123.90	125.35	125.00	125.10	486927	609.15	5928	273536	56.18
CCHHL	EQ	09-Apr-2021	4.40	4.30	4.55	4.30	4.45	4.45	4.46	13857	0.62	100	7444	53.72
CCL	EQ	09-Apr-2021	244.50	244.85	248.80	242.10	244.00	243.95	245.48	90621	222.46	3763	46153	50.93
CDSL	EQ	09-Apr-2021	756.80	760.00	760.25	748.05	751.25	750.85	751.96	442664	3328.67	15463	204310	46.15
CEATLTD	EQ	09-Apr-2021	1540.05	1540.05	1588.95	1540.05	1555.00	1549.90	1564.57	191667	2998.76	9453	34822	18.17
CEBBCO	BE	09-Apr-2021	16.00	16.20	16.80	16.00	16.80	16.80	16.70	29351	4.90	81	-	-
CELEBRITY	BE	09-Apr-2021	5.60	5.50	5.75	5.45	5.75	5.55	5.62	33372	1.88	53	-	-
CENTENKA	EQ	09-Apr-2021	253.75	254.45	266.45	252.95	266.00	263.35	261.17	48150	125.76	1154	32846	68.22
CENTEXT	EQ	09-Apr-2021	5.30	5.45	5.60	4.70	4.85	4.85	5.11	812295	41.52	1207	452810	55.74
CENTRALBK	EQ	09-Apr-2021	16.50	16.65	18.15	16.55	18.15	18.15	17.93	18509810	3319.57	11408	10316143	55.73
CENTRUM	EQ	09-Apr-2021	27.35	27.60	27.90	26.55	27.30	27.15	26.96	3357043	905.00	4240	868217	25.86
CENTUM	EQ	09-Apr-2021	397.80	399.35	413.05	399.35	413.00	409.70	408.21	3684	15.04	249	2437	66.15
CENTURYPLY	EQ	09-Apr-2021	310.25	310.00	312.60	307.80	311.95	311.45	310.45	84679	262.88	4919	44014	51.98
CENTURYTEX	EQ	09-Apr-2021	481.15	482.50	503.80	478.80	487.00	484.90	490.40	1414176	6935.19	34126	309313	21.87
CERA	EQ	09-Apr-2021	3809.30	3805.00	3848.00	3770.10	3830.00	3834.35	3807.26	6745	256.80	2802	2983	44.23
CEREBRAINT	EQ	09-Apr-2021	54.65	54.20	55.05	53.00	53.15	53.45	54.24	153770	83.41	1713	91192	59.30
CESC	EQ	09-Apr-2021	628.85	628.80	628.85	612.00	613.20	614.30	616.96	215324	1328.47	7687	118794	55.17
CGCL	EQ	09-Apr-2021	390.20	396.50	401.50	390.30	397.00	396.55	395.24	150569	595.11	1284	130055	86.38
CGPOWER	EQ	09-Apr-2021	76.85	77.70	80.65	77.50	78.50	78.55	79.19	8052637	6376.65	19503	6015551	74.70
CHALET	EQ	09-Apr-2021	149.20	150.05	150.05	147.10	148.30	148.00	148.03	145128	214.83	5544	71141	49.02
CHAMBLFERT	EQ	09-Apr-2021	227.85	229.95	234.90	223.50	233.50	232.25	230.13	852099	1960.95	15595	228154	26.78
CHEMBOND	EQ	09-Apr-2021	191.05	187.10	195.50	187.10	192.15	192.45	193.26	19712	38.10	551	13054	66.22
CHEMCON	EQ	09-Apr-2021	433.20	430.00	436.00	429.10	435.00	434.40	432.92	119382	516.83	6296	50335	42.16
CHEMFAB	EQ	09-Apr-2021	125.80	129.75	145.95	127.60	141.00	141.15	137.79	60994	84.04	1361	34988	57.36
CHENNPETRO	EQ	09-Apr-2021	102.80	102.80	102.80	101.10	101.50	101.30	101.80	225645	229.71	3115	87893	38.95
CHOLAFIN	EQ	09-Apr-2021	562.95	561.55	570.00	552.80	556.30	557.90	561.60	1895419	10644.71	33445	351739	18.56
CHOLAHLDNG	EQ	09-Apr-2021	599.75	600.00	603.00	586.50	594.85	596.40	601.19	337564	2029.39	3826	301947	89.45
CIGNITITEC	EQ	09-Apr-2021	401.10	401.20	439.00	401.05	422.00	422.20	423.38	242129	1025.11	5718	187961	77.63
CINELINE	EQ	09-Apr-2021	33.05	33.50	33.70	32.80	33.00	33.10	33.26	18558	6.17	222	10778	58.08
CINEVISTA	EQ	09-Apr-2021	7.40	7.60	8.85	7.55	8.85	8.85	8.64	80060	6.92	199	74723	93.33
CIPLA	EQ	09-Apr-2021	842.00	840.90	892.30	836.65	886.95	883.05	875.25	11189432	97935.07	176022	1880106	16.80
CLEDUCATE	EQ	09-Apr-2021	89.05	89.95	89.95	87.20	89.85	88.40	88.97	9015	8.02	182	6132	68.02
CLNINDIA	EQ	09-Apr-2021	394.80	395.35	399.50	389.55	389.55	392.60	395.17	49046	193.82	2134	26072	53.16
CMICABLES	BE	09-Apr-2021	46.20	46.20	47.20	45.45	46.95	46.95	46.18	6452	2.98	59	-	-
CMMIPL	SM	09-Apr-2021	6.10	6.35	6.40	6.35	6.40	6.40	6.37	15000	0.96	4	15000	100.00
COALINDIA	EQ	09-Apr-2021	131.65	131.65	131.95	128.95	129.60	129.50	130.15	10149401	13209.22	46614	4601111	45.33
COCHINSHIP	EQ	09-Apr-2021	367.05	369.95	382.50	367.50	374.80	375.50	378.50	720949	2728.77	16373	135525	18.80
COFORGE	EQ	09-Apr-2021	3078.95	3098.40	3181.90	3090.05	3160.00	3167.85	3147.74	567715	17870.20	33924	124225	21.88
COLPAL	EQ	09-Apr-2021	1590.10	1590.10	1617.15	1590.10	1600.00	1601.15	1604.19	610142	9787.86	33601	241577	39.59
COMPINFO	EQ	09-Apr-2021	17.15	17.40	17.50	16.85	17.25	17.10	17.06	201435	34.36	889	136085	67.56
COMPUSOFT	EQ	09-Apr-2021	8.80	8.95	9.15	8.60	9.05	9.10	9.01	72045	6.49	250	55947	77.66
CONCOR	EQ	09-Apr-2021	590.10	590.10	597.05	580.00	585.00	587.35	588.26	1810213	10648.80	26986	865408	47.81
CONFIPET	EQ	09-Apr-2021	43.05	42.65	43.45	42.60	43.10	42.75	43.05	219248	94.39	1565	112651	51.38
CONSOFINVT	EQ	09-Apr-2021	59.00	58.95	61.00	58.95	59.10	59.10	59.39	5459	3.24	37	4979	91.21
CONTROLPR	EQ	09-Apr-2021	243.15	243.15	247.80	243.15	246.95	245.65	244.95	10211	25.01	293	7827	76.65
CORALFINAC	EQ	09-Apr-2021	21.90	22.65	22.75	21.75	22.70	22.65	22.36	14106	3.15	100	10354	73.40
CORDSCABLE	EQ	09-Apr-2021	41.45	41.90	42.00	41.50	41.90	41.65	41.73	9055	3.78	123	6055	66.87
COROMANDEL	EQ	09-Apr-2021	759.20	771.00	777.45	762.55	770.00	770.05	769.60	324371	2496.36	10914	146847	45.27
COSMOFILMS	EQ	09-Apr-2021	702.00	695.35	709.70	668.80	686.00	685.35	690.14	57713	398.30	4074	27456	47.57
COUNCODOS	BE	09-Apr-2021	2.50	2.55	2.60	2.45	2.55	2.55	2.56	145742	3.73	152	-	-
COX&KINGS	BZ	09-Apr-2021	1.15	1.20	1.20	1.15	1.20	1.15	1.17	190823	2.22	109	-	-
CPSEETF	EQ	09-Apr-2021	22.73	22.89	22.90	22.45	22.55	22.50	22.56	638466	144.06	4889	414281	64.89
CRAFTSMAN	EQ	09-Apr-2021	1456.35	1461.00	1477.00	1441.45	1445.00	1444.80	1453.86	32379	470.75	4184	15747	48.63
CREATIVE	EQ	09-Apr-2021	102.95	103.50	104.00	101.50	104.00	103.25	102.91	8869	9.13	87	1884	21.24
CREDITACC	EQ	09-Apr-2021	614.70	622.00	622.00	613.00	615.00	614.50	616.08	46641	287.35	3538	28850	61.86
CREST	EQ	09-Apr-2021	84.55	84.15	85.50	84.00	84.10	84.20	84.39	5007	4.23	208	2853	56.98
CRISIL	EQ	09-Apr-2021	1805.20	1812.00	1849.95	1812.00	1840.00	1842.45	1837.18	20090	369.09	3345	9414	46.86
CROMPTON	EQ	09-Apr-2021	395.85	394.20	405.00	387.25	389.00	392.00	397.22	1328089	5275.43	28591	729502	54.93
CROWN	SM	09-Apr-2021	50.75	53.25	53.25	53.25	53.25	53.25	53.25	2000	1.07	2	2000	100.00
CSBBANK	EQ	09-Apr-2021	265.90	264.50	269.70	262.05	268.25	268.55	267.60	391773	1048.40	16462	187829	47.94
CTE	EQ	09-Apr-2021	27.95	29.30	29.30	28.30	29.30	29.30	29.27	26930	7.88	131	23680	87.93
CUB	EQ	09-Apr-2021	166.10	166.45	168.40	163.10	166.50	165.55	166.26	1496054	2487.41	13364	515079	34.43
CUBEXTUB	EQ	09-Apr-2021	18.15	18.55	19.20	18.25	19.20	19.15	18.89	13531	2.56	106	11363	83.98
CUMMINSIND	EQ	09-Apr-2021	885.85	885.85	891.95	864.60	871.85	870.95	877.25	739583	6488.01	22177	250211	33.83
CUPID	EQ	09-Apr-2021	218.40	218.70	226.95	217.35	225.00	224.00	222.61	58929	131.18	2288	31050	52.69
CYBERMEDIA	BE	09-Apr-2021	11.35	11.90	11.90	11.90	11.90	11.90	11.90	2108	0.25	7	-	-
CYBERTECH	EQ	09-Apr-2021	133.55	132.80	141.55	132.80	138.15	138.40	138.25	535235	739.98	7142	175721	32.83
CYIENT	EQ	09-Apr-2021	701.20	699.90	707.95	692.00	704.85	702.90	701.35	203019	1423.87	6299	154458	76.08
DAAWAT	EQ	09-Apr-2021	65.70	66.00	70.25	65.50	68.00	68.25	68.38	7590134	5190.37	29082	2831148	37.30
DABUR	EQ	09-Apr-2021	559.15	560.00	566.35	557.20	560.35	560.50	562.84	2203711	12403.32	73874	934530	42.41
DALALSTCOM	BE	09-Apr-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	2100	0.02	2	-	-
DALBHARAT	EQ	09-Apr-2021	1559.15	1575.00	1594.95	1527.00	1557.00	1556.00	1572.20	112550	1769.51	14523	68205	60.60
DALMIASUG	EQ	09-Apr-2021	187.00	189.10	208.00	189.10	204.40	203.35	200.92	1398049	2809.03	23911	418901	29.96
DAMODARIND	EQ	09-Apr-2021	24.10	25.00	25.00	23.45	24.55	24.25	24.11	18119	4.37	195	5552	30.64
DANGEE	EQ	09-Apr-2021	130.75	134.00	134.00	130.65	131.00	131.90	131.71	24035	31.66	72	19463	80.98
DATAMATICS	EQ	09-Apr-2021	122.35	121.70	123.45	118.70	121.00	120.45	121.11	142414	172.48	2940	58334	40.96
DBCORP	EQ	09-Apr-2021	93.65	93.65	94.40	91.35	92.25	91.85	92.67	113726	105.39	1779	59865	52.64
DBL	EQ	09-Apr-2021	574.95	579.00	592.00	572.00	580.00	582.60	581.24	241723	1405.00	11726	58194	24.07
DBREALTY	BE	09-Apr-2021	22.55	23.25	23.65	23.15	23.40	23.35	23.53	344311	81.01	622	-	-
DBSTOCKBRO	EQ	09-Apr-2021	8.85	8.55	9.30	8.55	8.75	8.85	9.01	3559	0.32	27	3236	90.92
DCAL	EQ	09-Apr-2021	120.75	120.30	124.30	120.05	120.80	121.00	122.06	554988	677.44	7522	247894	44.67
DCBBANK	EQ	09-Apr-2021	101.45	101.00	103.95	100.85	101.50	101.65	102.15	1876903	1917.22	16241	591360	31.51
DCM	EQ	09-Apr-2021	26.40	27.50	27.50	26.40	26.40	26.45	26.77	19686	5.27	167	10959	55.67
DCMNVL	BE	09-Apr-2021	86.25	86.25	88.90	83.60	86.35	84.40	84.78	20554	17.43	127	-	-
DCMSHRIRAM	EQ	09-Apr-2021	547.20	548.95	572.40	547.00	565.25	568.25	563.41	179588	1011.81	11667	69740	38.83
DCW	EQ	09-Apr-2021	31.15	31.00	32.95	30.60	32.00	32.10	31.84	5478959	1744.31	10496	2142478	39.10
DECCANCE	EQ	09-Apr-2021	437.50	450.00	469.00	444.15	446.00	446.40	456.13	175625	801.08	7099	69585	39.62
DEEPAKFERT	EQ	09-Apr-2021	268.75	270.25	276.45	251.95	258.30	259.65	264.61	1589382	4205.60	36599	472508	29.73
DEEPAKNTR	EQ	09-Apr-2021	1712.10	1707.00	1723.65	1674.65	1684.95	1681.25	1699.58	721294	12258.97	37772	152739	21.18
DEEPENR	EQ	09-Apr-2021	35.50	35.50	36.15	35.00	35.10	35.20	35.39	12221	4.32	181	8899	72.82
DELTACORP	EQ	09-Apr-2021	157.25	157.55	168.50	157.55	167.60	167.50	164.15	5661871	9293.69	39499	1589117	28.07
DELTAMAGNT	EQ	09-Apr-2021	29.00	30.00	30.00	29.05	29.95	29.90	29.66	2193	0.65	137	1350	61.56
DEN	EQ	09-Apr-2021	47.70	48.00	48.70	47.65	48.45	48.35	48.19	1046592	504.33	2970	606447	57.94
DENORA	EQ	09-Apr-2021	257.40	261.90	261.90	242.30	251.50	252.30	250.79	16689	41.85	838	9427	56.49
DFMFOODS	EQ	09-Apr-2021	359.10	360.00	362.90	352.00	358.00	354.25	356.88	28873	103.04	1772	19750	68.40
DGCONTENT	EQ	09-Apr-2021	8.75	8.75	8.95	8.15	8.20	8.45	8.51	25137	2.14	148	22261	88.56
DHAMPURSUG	EQ	09-Apr-2021	188.55	192.00	197.90	190.65	194.00	193.95	194.55	1213065	2359.98	15825	420208	34.64
DHANBANK	EQ	09-Apr-2021	14.95	15.10	15.65	14.85	15.05	15.05	15.23	1110392	169.10	1846	405351	36.51
DHANI	EQ	09-Apr-2021	209.10	211.25	228.00	210.00	224.00	222.45	219.75	4244151	9326.43	45580	1317925	31.05
DHANILOANS	N2	09-Apr-2021	1229.00	1229.20	1229.20	1229.20	1229.20	1229.20	1229.20	25	0.31	1	25	100.00
DHANILOANS	N3	09-Apr-2021	974.92	971.80	971.80	971.01	971.01	971.01	971.13	140	1.36	3	140	100.00
DHANILOANS	N4	09-Apr-2021	953.80	980.00	980.00	980.00	980.00	980.00	980.00	106	1.04	5	106	100.00
DHANILOANS	N5	09-Apr-2021	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	150	1.79	7	150	100.00
DHANILOANS	N6	09-Apr-2021	994.95	995.00	995.00	994.90	995.00	995.00	994.98	35	0.35	4	35	100.00
DHANILOANS	N7	09-Apr-2021	988.00	988.00	990.00	951.00	951.00	951.00	972.10	577	5.61	9	577	100.00
DHANILOANS	N8	09-Apr-2021	1080.00	1079.99	1080.00	1079.99	1080.00	1080.00	1079.99	74	0.80	3	74	100.00
DHANIPP	E1	09-Apr-2021	106.40	112.00	116.35	108.95	114.00	114.65	114.03	352679	402.15	3752	146971	41.67
DHANUKA	EQ	09-Apr-2021	748.65	750.00	760.00	734.10	745.00	745.35	743.03	47631	353.91	3815	23821	50.01
DHARSUGAR	EQ	09-Apr-2021	6.45	6.45	6.75	6.30	6.45	6.40	6.49	49100	3.19	125	33239	67.70
DHFL	EQ	09-Apr-2021	15.75	15.75	15.95	15.30	15.45	15.35	15.56	1432198	222.90	4215	974953	68.07
DHFL	N6	09-Apr-2021	315.01	318.80	325.80	318.80	323.80	325.48	319.75	583	1.86	4	583	100.00
DHFL	NC	09-Apr-2021	368.69	332.31	332.31	332.31	332.31	332.31	332.31	324	1.08	2	324	100.00
DHFL	NN	09-Apr-2021	340.00	340.00	341.00	340.00	341.00	341.00	340.59	170	0.58	2	170	100.00
DHFL	NP	09-Apr-2021	351.49	353.00	355.00	346.00	351.00	350.66	350.73	1868	6.55	16	1416	75.80
DHFL	NQ	09-Apr-2021	331.52	323.55	339.99	315.70	325.00	339.06	332.67	332	1.10	15	276	83.13
DHFL	NS	09-Apr-2021	342.99	335.99	336.00	323.00	323.00	324.66	332.59	305	1.01	6	305	100.00
DHFL	NU	09-Apr-2021	312.30	313.01	321.30	308.00	321.30	321.30	313.11	2308	7.23	20	2008	87.00
DHFL	NX	09-Apr-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	100	0.33	1	100	100.00
DHFL	NY	09-Apr-2021	343.80	341.80	342.00	325.00	342.00	341.66	341.70	533	1.82	9	533	100.00
DHUNINV	EQ	09-Apr-2021	286.70	288.00	289.75	284.00	284.00	285.35	286.15	311	0.89	75	136	43.73
DIAMONDYD	EQ	09-Apr-2021	569.75	574.00	576.00	567.00	570.00	569.95	570.41	7257	41.39	616	5230	72.07
DIAPOWER	BZ	09-Apr-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.71	28088	0.20	19	-	-
DICIND	EQ	09-Apr-2021	399.35	399.00	400.05	394.10	399.75	397.15	397.64	1247	4.96	101	929	74.50
DIGISPICE	BE	09-Apr-2021	42.95	40.85	45.05	40.85	45.05	45.05	43.71	252571	110.39	1352	-	-
DISHTV	EQ	09-Apr-2021	10.10	10.10	10.10	9.80	9.90	9.90	9.96	3574563	356.11	4205	2072498	57.98
DIVISLAB	EQ	09-Apr-2021	3715.15	3718.50	3782.55	3680.00	3750.95	3752.35	3719.47	1247594	46403.92	67691	569475	45.65
DIXON	EQ	09-Apr-2021	3734.50	3730.00	3799.95	3700.00	3758.00	3758.65	3769.67	292284	11018.13	44327	127574	43.65
DLF	EQ	09-Apr-2021	280.45	279.55	285.00	278.10	278.50	279.55	281.70	7211615	20314.85	49615	1706448	23.66
DLINKINDIA	EQ	09-Apr-2021	105.35	105.90	105.90	104.05	104.75	104.60	104.95	86908	91.21	1820	44136	50.78
DMART	EQ	09-Apr-2021	2936.50	2937.10	2973.35	2917.25	2940.00	2947.75	2934.22	808884	23734.43	30133	544327	67.29
DNAMEDIA	EQ	09-Apr-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.74	27256	0.20	43	22578	82.84
DOLAT	EQ	09-Apr-2021	69.20	69.00	69.25	67.20	68.00	67.60	68.39	134025	91.65	1518	79735	59.49
DOLLAR	EQ	09-Apr-2021	260.80	262.00	263.85	256.60	262.50	261.20	260.71	68745	179.22	3444	39720	57.78
DONEAR	EQ	09-Apr-2021	31.35	31.00	32.00	30.60	30.70	30.90	31.34	17963	5.63	212	8852	49.28
DPABHUSHAN	EQ	09-Apr-2021	121.95	119.05	122.45	119.05	121.00	120.85	121.01	2772	3.35	47	2462	88.82
DPSCLTD	EQ	09-Apr-2021	13.00	12.75	13.40	12.75	13.10	12.95	13.05	24121	3.15	155	18265	75.72
DPWIRES	EQ	09-Apr-2021	108.65	109.00	110.35	107.50	110.00	109.75	109.29	2875	3.14	83	2449	85.18
DRCSYSTEMS	BE	09-Apr-2021	337.85	321.00	321.00	321.00	321.00	321.00	321.00	468	1.50	32	-	-
DREDGECORP	EQ	09-Apr-2021	378.55	378.00	385.55	375.55	378.70	379.10	380.45	76340	290.44	2438	18772	24.59
DRREDDY	EQ	09-Apr-2021	4689.05	4692.90	4794.00	4691.25	4765.00	4760.30	4750.49	1362147	64708.62	90542	518950	38.10
DSSL	EQ	09-Apr-2021	75.15	76.50	90.15	75.50	81.85	82.35	83.19	343626	285.88	5081	100478	29.24
DTIL	EQ	09-Apr-2021	258.05	259.95	259.95	257.00	257.05	257.65	257.84	5688	14.67	208	4322	75.98
DUCON	EQ	09-Apr-2021	7.00	7.30	7.30	6.60	6.85	6.80	6.88	67266	4.63	177	49487	73.57
DVL	EQ	09-Apr-2021	96.90	98.00	98.50	95.55	97.30	97.15	96.40	39014	37.61	388	29025	74.40
DWARKESH	EQ	09-Apr-2021	32.90	33.65	34.40	33.15	33.80	33.65	33.80	2259388	763.70	5846	1056189	46.75
DYNAMATECH	EQ	09-Apr-2021	1042.70	1050.05	1051.25	1040.00	1045.10	1045.30	1044.47	5835	60.94	499	4266	73.11
DYNPRO	EQ	09-Apr-2021	505.75	505.75	509.00	500.00	508.90	503.95	502.67	34157	171.70	2229	18079	52.93
E2E	SM	09-Apr-2021	39.00	39.00	39.00	38.00	38.15	38.15	38.30	8000	3.06	4	6000	75.00
EASEMYTRIP	EQ	09-Apr-2021	201.20	200.25	204.25	198.00	201.00	201.35	200.91	683249	1372.74	9310	276951	40.53
EASTSILK	BE	09-Apr-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	6500	0.12	7	-	-
EASUNREYRL	BZ	09-Apr-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	5212	0.13	10	-	-
EBBETF0423	EQ	09-Apr-2021	1120.20	1120.00	1121.50	1120.00	1121.41	1120.92	1120.88	3650	40.91	53	3560	97.53
EBBETF0425	EQ	09-Apr-2021	1033.55	1035.44	1036.50	1034.30	1034.99	1034.58	1035.22	6198	64.16	85	5864	94.61
EBBETF0430	EQ	09-Apr-2021	1146.55	1143.15	1146.55	1143.15	1145.00	1145.27	1145.84	12658	145.04	85	12211	96.47
EBBETF0431	EQ	09-Apr-2021	1027.58	1026.85	1029.97	1026.85	1027.00	1027.75	1029.05	8038	82.72	262	7714	95.97
EBIXFOREX	EQ	09-Apr-2021	475.75	480.00	486.00	465.00	465.00	468.95	472.77	3608	17.06	378	1893	52.47
ECLERX	EQ	09-Apr-2021	1202.60	1200.00	1225.00	1194.15	1220.00	1220.90	1214.51	77016	935.37	6715	32318	41.96
ECLFINANCE	NF	09-Apr-2021	1051.00	1051.00	1051.00	1045.00	1051.00	1051.00	1050.56	385	4.04	13	385	100.00
ECLFINANCE	NG	09-Apr-2021	936.58	939.99	939.99	930.01	930.12	939.01	938.80	332	3.12	16	332	100.00
ECLFINANCE	NH	09-Apr-2021	1189.99	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	25	0.30	1	25	100.00
ECLFINANCE	NI	09-Apr-2021	980.00	970.30	990.00	970.30	981.00	981.00	977.23	112	1.09	5	63	56.25
ECLFINANCE	NJ	09-Apr-2021	930.00	930.00	931.00	929.00	931.00	931.00	930.00	150	1.40	6	150	100.00
ECLFINANCE	NM	09-Apr-2021	1008.37	1010.00	1016.00	1010.00	1012.00	1012.00	1011.94	181	1.83	10	181	100.00
ECLFINANCE	NN	09-Apr-2021	1215.80	1204.10	1204.10	1204.01	1204.01	1204.01	1204.04	300	3.61	2	300	100.00
ECLFINANCE	NO	09-Apr-2021	974.99	970.10	970.10	970.00	970.00	970.00	970.04	55	0.53	4	55	100.00
ECLFINANCE	NP	09-Apr-2021	969.11	971.01	986.00	971.01	975.00	975.00	980.05	385	3.77	12	280	72.73
ECLFINANCE	NQ	09-Apr-2021	1179.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	30	0.35	2	30	100.00
ECLFINANCE	NR	09-Apr-2021	993.15	994.00	994.00	985.25	985.25	985.25	991.32	194	1.92	30	144	74.23
ECLFINANCE	NS	09-Apr-2021	977.00	979.70	980.00	979.60	980.00	980.00	979.98	117	1.15	5	110	94.02
EDELWEISS	EQ	09-Apr-2021	68.95	69.15	70.55	67.75	68.00	68.00	68.73	1226908	843.21	6913	705280	57.48
EDUCOMP	BZ	09-Apr-2021	2.80	2.80	2.90	2.75	2.90	2.90	2.86	30683	0.88	58	-	-
EHFLNCD	N5	09-Apr-2021	952.76	954.00	954.00	954.00	954.00	954.00	954.00	10	0.10	2	10	100.00
EHFLNCD	N6	09-Apr-2021	947.01	950.00	959.00	947.00	953.01	953.01	952.33	492	4.69	23	402	81.71
EICHERMOT	EQ	09-Apr-2021	2553.00	2550.00	2575.00	2515.00	2523.70	2521.60	2532.73	719036	18211.25	33923	275436	38.31
EIDPARRY	EQ	09-Apr-2021	328.90	329.90	339.00	329.90	333.30	333.45	334.78	361459	1210.10	9534	167305	46.29
EIFFL	SM	09-Apr-2021	77.20	75.90	75.90	75.90	75.90	75.90	75.90	800	0.61	1	800	100.00
EIHAHOTELS	EQ	09-Apr-2021	239.80	240.00	240.00	237.00	239.00	237.40	239.32	3138	7.51	150	2867	91.36
EIHOTEL	EQ	09-Apr-2021	92.90	92.90	93.35	91.40	91.90	91.95	91.97	740949	681.43	3782	547510	73.89
EIMCOELECO	EQ	09-Apr-2021	335.65	339.25	349.15	333.25	339.95	339.85	340.92	1167	3.98	333	469	40.19
EKC	EQ	09-Apr-2021	75.55	76.00	76.85	74.10	74.90	74.85	75.25	378178	284.57	4632	193650	51.21
ELECON	EQ	09-Apr-2021	68.95	68.85	71.75	68.10	71.50	71.25	70.75	462464	327.18	5045	272741	58.98
ELECTCAST	EQ	09-Apr-2021	31.60	31.00	32.10	30.50	30.85	30.80	30.98	1116084	345.78	3078	632074	56.63
ELECTHERM	EQ	09-Apr-2021	109.85	111.15	112.20	109.30	109.50	109.90	110.96	7364	8.17	202	2185	29.67
ELGIEQUIP	EQ	09-Apr-2021	204.35	207.45	210.40	197.10	199.40	201.70	208.74	518717	1082.77	6817	460603	88.80
ELGIRUBCO	EQ	09-Apr-2021	28.65	29.20	29.35	28.30	28.80	28.80	28.82	24083	6.94	130	17720	73.58
EMAMILTD	EQ	09-Apr-2021	516.40	516.40	526.00	507.70	518.75	516.80	515.76	827468	4267.76	15165	664597	80.32
EMAMIPAP	EQ	09-Apr-2021	111.25	112.45	112.45	107.75	110.25	110.65	109.94	50172	55.16	1852	20195	40.25
EMAMIREAL	EQ	09-Apr-2021	51.35	49.15	51.95	48.20	48.50	48.80	49.13	49900	24.52	721	32749	65.63
EMBASSY	RR	09-Apr-2021	318.35	318.50	320.00	312.01	314.85	313.82	316.32	601800	1903.59	1707	531600	88.33
EMCO	BZ	09-Apr-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.70	26685	0.45	35	-	-
EMKAY	EQ	09-Apr-2021	67.20	67.95	68.95	65.95	67.55	66.75	67.11	32949	22.11	603	20928	63.52
EMMBI	EQ	09-Apr-2021	82.10	83.45	86.70	82.05	84.90	84.80	84.69	67164	56.88	1692	42273	62.94
EMOFSR1RDP	MF	09-Apr-2021	14.52	14.50	14.50	14.50	14.50	14.50	14.50	12500	1.81	2	12500	100.00
EMOFSR1RGG	MF	09-Apr-2021	14.50	14.50	14.50	14.31	14.35	14.46	14.42	109145	15.74	28	99155	90.85
ENDURANCE	EQ	09-Apr-2021	1388.15	1399.30	1403.90	1365.00	1369.00	1373.50	1373.54	228364	3136.67	11025	181950	79.68
ENERGYDEV	BE	09-Apr-2021	9.15	9.15	9.50	8.95	9.45	9.25	9.11	32391	2.95	135	-	-
ENGINERSIN	EQ	09-Apr-2021	76.45	76.15	77.10	75.75	76.20	76.00	76.37	1165620	890.14	6054	383680	32.92
ENIL	EQ	09-Apr-2021	152.30	156.90	156.90	150.40	150.50	151.00	152.03	36217	55.06	465	21930	60.55
EPL	EQ	09-Apr-2021	223.15	223.15	227.00	222.00	223.75	224.55	223.97	338866	758.96	8330	232023	68.47
EQ30	EQ	09-Apr-2021	421.00	420.70	433.62	420.70	433.62	433.62	421.16	57	0.24	8	54	94.74
EQUITAS	EQ	09-Apr-2021	82.60	82.60	84.45	82.10	82.90	82.90	83.49	1229300	1026.33	17043	665837	54.16
EQUITASBNK	EQ	09-Apr-2021	56.60	57.50	57.50	55.55	56.20	56.35	56.38	886836	499.96	3202	627841	70.80
ERFLNCDI	N3	09-Apr-2021	945.00	945.00	945.00	945.00	945.00	945.00	945.00	50	0.47	2	50	100.00
ERFLNCDI	N5	09-Apr-2021	862.00	865.01	874.00	865.01	874.00	872.14	871.90	29	0.25	3	29	100.00
ERIS	EQ	09-Apr-2021	586.75	585.00	614.90	583.80	605.00	606.60	604.00	208741	1260.79	7274	90826	43.51
EROSMEDIA	EQ	09-Apr-2021	23.90	24.00	24.40	23.90	24.20	24.10	24.09	79912	19.25	605	39866	49.89
ESABINDIA	EQ	09-Apr-2021	1828.25	1816.00	1979.80	1812.00	1870.00	1867.55	1911.94	56275	1075.94	4453	13018	23.13
ESCORTS	EQ	09-Apr-2021	1270.75	1276.90	1289.00	1263.95	1270.80	1267.80	1275.11	866207	11045.12	35383	254166	29.34
ESSARSHPNG	EQ	09-Apr-2021	8.40	8.55	8.60	7.55	7.90	7.95	8.06	255055	20.55	859	178780	70.09
ESTER	EQ	09-Apr-2021	123.80	124.00	134.80	123.80	129.70	129.60	130.66	1073997	1403.31	16653	506344	47.15
EUROCERA	BZ	09-Apr-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.15	408	0.00	6	-	-
EVEREADY	EQ	09-Apr-2021	302.75	305.40	305.40	292.50	294.75	294.05	298.26	447054	1333.36	10942	248601	55.61
EVERESTIND	EQ	09-Apr-2021	305.95	311.60	318.70	310.15	312.50	311.65	315.03	103216	325.16	2452	48880	47.36
EXCEL	EQ	09-Apr-2021	2.55	2.50	2.65	2.50	2.65	2.65	2.62	75562	1.98	65	65662	86.90
EXCELINDUS	EQ	09-Apr-2021	853.50	857.80	884.00	855.70	869.45	868.00	873.32	32889	287.23	3834	16072	48.87
EXIDEIND	EQ	09-Apr-2021	186.30	186.40	188.80	184.45	186.80	186.25	187.04	2371874	4436.40	23986	1052852	44.39
EXPLEOSOL	EQ	09-Apr-2021	594.90	592.00	645.00	592.00	610.10	611.15	625.64	154436	966.22	6552	50256	32.54
FACT	EQ	09-Apr-2021	117.95	120.00	120.10	111.55	114.30	114.65	115.21	551336	635.18	11470	145032	26.31
FAIRCHEMOR	EQ	09-Apr-2021	755.20	769.95	800.00	757.60	794.00	792.45	786.41	50741	399.03	2021	26525	52.28
FCL	EQ	09-Apr-2021	68.60	69.55	70.00	64.00	66.10	65.85	67.67	454533	307.57	1834	310489	68.31
FCONSUMER	EQ	09-Apr-2021	7.00	6.80	7.50	6.70	7.20	7.15	7.13	8478082	604.53	5781	2827292	33.35
FCSSOFT	BE	09-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.67	1535367	10.31	715	-	-
FDC	EQ	09-Apr-2021	289.80	294.45	318.00	293.00	308.45	310.80	309.18	2249082	6953.76	32489	420225	18.68
FEDERALBNK	EQ	09-Apr-2021	77.80	77.80	79.35	77.20	77.80	77.70	78.29	13319626	10427.40	32121	2405602	18.06
FEL	EQ	09-Apr-2021	9.65	9.70	10.10	9.30	9.75	9.65	9.77	1651894	161.36	2070	659255	39.91
FELDVR	EQ	09-Apr-2021	12.90	13.30	13.65	12.40	12.95	12.90	13.13	89582	11.76	405	48691	54.35
FIEMIND	EQ	09-Apr-2021	574.30	573.20	587.90	568.30	580.00	575.15	576.14	10557	60.82	594	6920	65.55
FILATEX	EQ	09-Apr-2021	78.00	78.45	78.95	74.75	75.15	75.25	76.10	1051383	800.10	7557	725842	69.04
FINCABLES	EQ	09-Apr-2021	378.45	378.00	382.00	376.15	380.65	380.55	379.98	85386	324.45	5295	45022	52.73
FINEORG	EQ	09-Apr-2021	2421.40	2445.00	2625.00	2420.00	2543.00	2547.10	2557.09	242111	6190.99	25821	79830	32.97
FINPIPE	EQ	09-Apr-2021	678.80	680.00	714.90	680.00	698.00	701.00	703.39	637342	4483.00	30439	250750	39.34
FLEXITUFF	BE	09-Apr-2021	22.50	23.60	23.60	23.60	23.60	23.60	23.60	10030	2.37	30	-	-
FLFL	EQ	09-Apr-2021	59.30	58.90	61.10	57.20	59.85	59.50	59.30	194978	115.63	4145	65453	33.57
FLUOROCHEM	EQ	09-Apr-2021	620.65	623.90	715.00	620.10	707.50	701.70	682.78	1097029	7490.33	35404	277156	25.26
FMGOETZE	EQ	09-Apr-2021	299.45	299.45	311.05	299.35	302.00	302.25	303.54	43434	131.84	1259	29872	68.78
FMNL	EQ	09-Apr-2021	15.10	15.30	15.85	15.05	15.60	15.40	15.48	97289	15.06	361	41870	43.04
FORCEMOT	EQ	09-Apr-2021	1190.30	1195.00	1200.00	1181.50	1187.00	1184.90	1192.50	11948	142.48	1358	5710	47.79
FORTIS	EQ	09-Apr-2021	212.35	214.10	215.55	207.15	207.50	207.95	210.12	3139824	6597.49	28947	1376301	43.83
FOSECOIND	EQ	09-Apr-2021	1204.90	1204.95	1262.00	1204.90	1247.00	1238.90	1237.84	5990	74.15	590	3704	61.84
FRETAIL	EQ	09-Apr-2021	50.25	49.95	51.65	47.80	49.65	49.60	49.47	5574095	2757.37	27600	1843386	33.07
FSC	EQ	09-Apr-2021	77.50	80.00	80.00	75.25	78.95	78.30	77.74	76930	59.80	1848	23425	30.45
FSL	EQ	09-Apr-2021	120.80	120.00	124.25	118.60	121.30	121.15	121.43	4910970	5963.21	29926	1295079	26.37
G5	EQ	09-Apr-2021	47.60	47.72	47.79	47.67	47.79	47.79	47.75	2096	1.00	11	1475	70.37
GABRIEL	EQ	09-Apr-2021	107.85	107.15	113.50	106.45	112.00	111.30	110.33	1687783	1862.18	14745	513199	30.41
GAEL	EQ	09-Apr-2021	134.75	143.50	143.90	138.50	139.45	139.15	141.40	1782315	2520.26	19635	623091	34.96
GAIL	EQ	09-Apr-2021	138.55	138.65	140.50	138.25	139.10	138.80	139.03	8347169	11605.33	43042	1688388	20.23
GAL	EQ	09-Apr-2021	2.10	2.10	2.30	2.05	2.20	2.25	2.22	77600	1.72	188	67444	86.91
GALAXYSURF	EQ	09-Apr-2021	2572.65	2586.20	2723.55	2578.05	2645.00	2661.00	2672.00	75397	2014.61	11651	13372	17.74
GALLANTT	EQ	09-Apr-2021	54.00	54.80	54.85	52.55	53.00	52.90	53.35	35272	18.82	607	25956	73.59
GALLISPAT	EQ	09-Apr-2021	43.40	43.90	43.90	42.05	42.35	42.25	42.83	30769	13.18	542	20116	65.38
GAMMNINFRA	EQ	09-Apr-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.72	925859	6.66	1644	579690	62.61
GANDHITUBE	EQ	09-Apr-2021	273.50	274.05	279.90	270.10	275.30	276.20	276.04	4036	11.14	499	2139	53.00
GANECOS	EQ	09-Apr-2021	573.75	574.00	578.60	565.00	573.00	571.10	572.23	10036	57.43	654	4287	42.72
GANESHHOUC	EQ	09-Apr-2021	74.30	77.00	81.70	75.00	81.70	81.70	80.26	329247	264.24	1701	216380	65.72
GANGAFORGE	SM	09-Apr-2021	40.75	40.35	42.20	40.35	42.20	42.10	41.13	40000	16.45	5	32000	80.00
GANGESSECU	EQ	09-Apr-2021	60.00	61.45	62.10	60.00	61.50	61.45	61.36	2192	1.35	62	1842	84.03
GARFIBRES	EQ	09-Apr-2021	2586.05	2590.00	2717.00	2565.65	2700.00	2697.70	2675.68	31943	854.69	4595	17860	55.91
GATI	EQ	09-Apr-2021	102.85	102.80	108.60	102.65	108.50	108.05	106.86	1351203	1443.95	13781	468117	34.64
GAYAHWS	BE	09-Apr-2021	0.60	0.60	0.65	0.55	0.60	0.60	0.62	157637	0.97	122	-	-
GAYAPROJ	EQ	09-Apr-2021	32.75	32.75	33.15	32.05	32.15	32.25	32.54	260664	84.83	1247	164026	62.93
GBGLOBAL	EQ	09-Apr-2021	7.05	7.00	7.40	6.75	6.80	6.80	7.12	7698	0.55	37	5847	75.95
GDL	EQ	09-Apr-2021	179.70	182.75	182.75	177.15	179.00	179.30	179.19	39402	70.60	1320	19437	49.33
GEECEE	EQ	09-Apr-2021	105.15	106.25	112.70	105.40	107.40	107.70	109.09	23754	25.91	407	11942	50.27
GEEKAYWIRE	EQ	09-Apr-2021	83.20	80.65	85.45	80.00	81.80	80.00	80.34	3006	2.41	71	2052	68.26
GENCON	EQ	09-Apr-2021	47.85	48.10	48.30	46.60	46.65	47.60	47.99	836	0.40	28	701	83.85
GENESYS	BE	09-Apr-2021	105.55	109.80	109.80	102.60	107.20	103.25	105.59	12847	13.56	97	-	-
GENUSPAPER	EQ	09-Apr-2021	8.00	8.00	8.20	7.85	8.15	8.10	8.09	385108	31.17	483	317136	82.35
GENUSPOWER	EQ	09-Apr-2021	49.30	49.30	50.40	48.85	49.65	49.55	49.63	138716	68.84	843	94777	68.32
GEOJITFSL	EQ	09-Apr-2021	51.70	51.70	51.80	50.50	50.95	50.70	50.97	179953	91.72	1357	125454	69.71
GEPIL	EQ	09-Apr-2021	275.10	276.00	276.00	272.80	274.00	273.55	273.68	41112	112.51	1394	27030	65.75
GESHIP	EQ	09-Apr-2021	308.85	312.00	312.95	304.10	305.00	306.60	307.56	151368	465.55	9058	95809	63.30
GET&D	EQ	09-Apr-2021	120.00	119.40	122.00	119.25	120.15	120.20	120.52	33304	40.14	775	17856	53.62
GFLLIMITED	BE	09-Apr-2021	72.10	74.00	75.00	70.00	72.30	73.80	73.27	49338	36.15	243	-	-
GHCL	EQ	09-Apr-2021	232.30	233.75	241.40	229.00	237.60	237.20	237.66	305829	726.85	5822	146630	47.95
GICHSGFIN	EQ	09-Apr-2021	119.10	119.00	120.05	117.70	118.00	118.20	118.75	151077	179.40	2728	67157	44.45
GICL	SM	09-Apr-2021	17.70	18.50	18.50	18.50	18.50	18.50	18.50	7500	1.39	1	7500	100.00
GICRE	EQ	09-Apr-2021	213.55	215.00	216.70	207.20	211.70	211.70	212.20	452808	960.86	13732	130768	28.88
GILLANDERS	EQ	09-Apr-2021	42.25	43.55	44.35	42.30	44.30	44.30	44.08	3503	1.54	51	2808	80.16
GILLETTE	EQ	09-Apr-2021	5546.05	5548.05	5560.00	5475.00	5500.00	5496.45	5513.01	9597	529.08	2466	7175	74.76
GINNIFILA	EQ	09-Apr-2021	20.35	20.80	21.30	20.55	20.60	20.65	20.73	41272	8.56	162	31632	76.64
GIPCL	EQ	09-Apr-2021	75.80	75.80	79.40	75.80	78.75	78.55	78.00	479700	374.17	4862	245596	51.20
GIRIRAJ	SM	09-Apr-2021	93.50	88.85	90.00	88.85	90.00	89.25	89.04	7200	6.41	6	7200	100.00
GISOLUTION	BE	09-Apr-2021	2.50	2.50	2.50	2.40	2.40	2.40	2.49	500	0.01	2	-	-
GKWLIMITED	EQ	09-Apr-2021	531.00	531.05	533.40	517.00	526.90	521.95	525.21	995	5.23	528	40	4.02
GLAND	EQ	09-Apr-2021	2510.75	2520.00	2571.00	2495.20	2535.00	2530.55	2525.39	202465	5113.03	17755	121023	59.77
GLAXO	EQ	09-Apr-2021	1425.40	1438.75	1478.95	1421.00	1442.80	1446.05	1437.64	112071	1611.18	7508	55840	49.83
GLENMARK	EQ	09-Apr-2021	504.90	505.00	534.30	505.00	531.50	529.65	524.19	6589491	34541.45	96250	2286989	34.71
GLFL	EQ	09-Apr-2021	2.35	2.50	2.55	2.50	2.55	2.55	2.51	876	0.02	4	876	100.00
GLOBAL	EQ	09-Apr-2021	41.15	40.00	43.20	40.00	43.20	43.20	42.79	3221	1.38	66	2369	73.55
GLOBALVECT	BZ	09-Apr-2021	40.10	40.90	40.90	39.40	39.85	39.90	40.24	2193	0.88	36	-	-
GLOBE	BE	09-Apr-2021	50.70	50.70	50.70	48.20	50.70	50.70	49.83	332	0.17	62	-	-
GLOBUSSPR	EQ	09-Apr-2021	334.90	334.20	341.55	333.30	334.50	334.20	336.64	57561	193.77	2021	25586	44.45
GMBREW	EQ	09-Apr-2021	428.65	428.65	437.65	420.55	427.00	427.80	431.38	39307	169.56	1950	18392	46.79
GMDCLTD	EQ	09-Apr-2021	58.85	59.10	61.70	58.30	60.30	60.15	60.23	2807982	1691.27	16024	837824	29.84
GMMPFAUDLR	EQ	09-Apr-2021	4308.65	4325.00	4344.80	4264.95	4315.00	4298.65	4308.41	25818	1112.35	4961	10732	41.57
GMRINFRA	EQ	09-Apr-2021	24.40	24.35	25.00	24.20	24.80	24.85	24.68	13730673	3388.30	28247	3934047	28.65
GNA	EQ	09-Apr-2021	378.00	378.00	383.05	375.00	375.55	376.40	378.80	31400	118.94	1463	17988	57.29
GNFC	EQ	09-Apr-2021	327.45	326.50	329.90	315.10	317.20	318.10	322.28	711859	2294.15	13173	284146	39.92
GOACARBON	EQ	09-Apr-2021	348.35	352.45	354.75	330.95	334.00	335.45	342.84	121816	417.64	4436	53418	43.85
GOCLCORP	EQ	09-Apr-2021	217.00	219.75	221.00	214.10	216.00	216.30	217.18	6589	14.31	218	4138	62.80
GODFRYPHLP	EQ	09-Apr-2021	910.90	910.00	922.00	904.60	907.95	906.15	914.12	29208	267.00	2610	14241	48.76
GODHA	EQ	09-Apr-2021	45.40	45.40	47.65	43.15	43.60	43.60	45.05	3359	1.51	83	814	24.23
GODREJAGRO	EQ	09-Apr-2021	507.00	508.00	522.85	505.95	515.00	515.30	517.03	234943	1214.73	9458	122089	51.97
GODREJCP	EQ	09-Apr-2021	739.90	743.00	745.70	736.10	740.00	739.10	741.06	655947	4860.97	22563	305704	46.60
GODREJIND	EQ	09-Apr-2021	541.55	533.00	543.90	533.00	539.40	540.40	538.58	153487	826.65	4116	83123	54.16
GODREJPROP	EQ	09-Apr-2021	1385.55	1385.00	1396.80	1355.00	1359.50	1362.10	1377.49	440293	6064.99	14791	151864	34.49
GOENKA	BZ	09-Apr-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	264069	4.36	151	-	-
GOKEX	EQ	09-Apr-2021	78.80	79.80	81.85	78.90	79.65	79.70	80.06	153790	123.12	1569	71108	46.24
GOKUL	EQ	09-Apr-2021	19.75	19.50	20.30	19.25	19.25	19.60	19.76	24219	4.79	204	12397	51.19
GOKULAGRO	EQ	09-Apr-2021	21.85	22.45	22.45	21.60	21.95	21.90	21.94	74901	16.43	393	47041	62.80
GOLDBEES	EQ	09-Apr-2021	40.28	40.95	40.95	40.34	40.40	40.45	40.46	5969025	2415.35	14485	4610803	77.25
GOLDENTOBC	EQ	09-Apr-2021	40.50	39.85	42.20	39.85	41.80	40.90	40.63	4989	2.03	162	2654	53.20
GOLDIAM	EQ	09-Apr-2021	368.95	370.00	393.80	369.00	373.00	376.45	381.54	278351	1062.03	17862	77456	27.83
GOLDSHARE	EQ	09-Apr-2021	40.95	41.00	41.50	41.00	41.35	41.30	41.26	166515	68.71	953	102425	61.51
GOLDTECH	BE	09-Apr-2021	10.90	11.40	11.40	10.40	11.40	11.05	11.01	43186	4.75	179	-	-
GOODLUCK	EQ	09-Apr-2021	76.70	76.70	79.80	74.00	78.00	77.30	76.56	184122	140.97	4206	95526	51.88
GOODYEAR	EQ	09-Apr-2021	912.40	911.10	920.75	907.55	911.05	914.45	913.25	4046	36.95	523	2333	57.66
GPIL	EQ	09-Apr-2021	807.00	811.00	822.30	798.00	810.90	810.05	810.21	77793	630.29	3906	41734	53.65
GPPL	EQ	09-Apr-2021	101.65	101.95	102.85	100.30	101.40	101.20	101.51	229637	233.11	4125	97935	42.65
GPTINFRA	EQ	09-Apr-2021	38.35	39.15	39.15	38.20	38.30	38.50	38.50	8493	3.27	134	4508	53.08
GRANULES	EQ	09-Apr-2021	333.00	333.50	344.00	332.50	342.50	341.30	339.93	4149003	14103.60	53363	1497926	36.10
GRAPHITE	EQ	09-Apr-2021	693.05	698.90	717.80	646.15	669.00	672.45	679.25	5831251	39608.90	174978	965907	16.56
GRASIM	EQ	09-Apr-2021	1447.80	1455.00	1469.35	1432.85	1437.70	1440.00	1450.86	1125347	16327.16	36972	352519	31.33
GRAVITA	EQ	09-Apr-2021	102.35	102.55	103.40	99.15	101.70	100.25	100.88	83539	84.28	1642	53775	64.37
GREAVESCOT	EQ	09-Apr-2021	132.80	132.75	136.10	131.20	133.70	133.30	133.27	938639	1250.89	10840	446240	47.54
GREENLAM	EQ	09-Apr-2021	956.90	960.00	984.00	960.00	984.00	977.65	976.20	1442	14.08	276	985	68.31
GREENPANEL	EQ	09-Apr-2021	189.05	190.00	197.00	189.95	195.95	195.90	194.50	577159	1122.56	6075	463455	80.30
GREENPLY	EQ	09-Apr-2021	192.15	191.00	193.90	183.35	191.50	190.25	189.41	417005	789.84	7099	219113	52.54
GREENPOWER	BE	09-Apr-2021	2.00	2.00	2.05	1.95	2.00	1.95	2.01	1215036	24.39	917	-	-
GRINDWELL	EQ	09-Apr-2021	926.15	930.80	939.10	915.00	915.90	920.00	930.84	29087	270.75	4267	17664	60.73
GROBTEA	EQ	09-Apr-2021	851.50	850.95	868.50	820.00	822.00	822.60	845.32	1913	16.17	1017	108	5.65
GRPLTD	EQ	09-Apr-2021	901.55	905.00	1008.00	775.60	849.55	856.90	891.37	9354	83.38	1142	3784	40.45
GRSE	EQ	09-Apr-2021	186.80	187.50	189.50	185.00	186.00	185.70	186.73	102547	191.49	1867	44016	42.92
GSCLCEMENT	EQ	09-Apr-2021	35.70	36.50	39.10	35.70	37.65	37.55	38.03	1869852	711.13	7470	586320	31.36
GSFC	EQ	09-Apr-2021	91.50	91.00	93.60	89.10	90.30	90.10	91.26	1178281	1075.34	10581	483615	41.04
GSPL	EQ	09-Apr-2021	269.65	269.90	275.70	267.30	272.60	272.55	271.58	1164220	3161.83	26535	651197	55.93
GSS	EQ	09-Apr-2021	50.90	51.40	55.25	51.40	53.60	53.05	54.19	305620	165.62	1467	219452	71.81
GTL	EQ	09-Apr-2021	5.70	5.85	5.90	5.65	5.75	5.70	5.73	74287	4.26	375	46907	63.14
GTLINFRA	EQ	09-Apr-2021	0.70	0.70	0.75	0.65	0.75	0.70	0.70	24903048	174.55	3774	13610631	54.65
GTPL	EQ	09-Apr-2021	120.35	120.00	131.00	118.45	128.00	127.40	125.77	164290	206.62	3881	84164	51.23
GUFICBIO	EQ	09-Apr-2021	112.80	113.75	118.35	113.10	114.55	115.00	116.27	312836	363.73	4709	170734	54.58
GUJALKALI	EQ	09-Apr-2021	346.45	355.00	415.70	353.00	415.70	412.90	393.95	6730311	26514.31	89588	1110724	16.50
GUJAPOLLO	EQ	09-Apr-2021	216.15	216.30	217.75	210.30	212.50	212.05	213.27	4949	10.55	212	3766	76.10
GUJGASLTD	EQ	09-Apr-2021	549.90	553.00	580.50	545.75	567.00	568.40	568.84	2741955	15597.34	59596	365947	13.35
GUJRAFFIA	BE	09-Apr-2021	45.65	47.80	47.90	43.50	47.90	47.90	47.70	1743	0.83	22	-	-
GULFOILLUB	EQ	09-Apr-2021	721.60	725.25	728.00	720.00	723.00	723.45	722.47	6764	48.87	663	4107	60.72
GULFPETRO	EQ	09-Apr-2021	37.95	37.90	38.90	37.65	38.25	38.25	38.16	39417	15.04	309	28142	71.40
GULPOLY	EQ	09-Apr-2021	113.95	116.00	116.50	109.45	112.00	112.15	112.27	119907	134.62	2841	68885	57.45
HAL	EQ	09-Apr-2021	1010.35	1009.00	1020.00	997.00	1002.00	1000.45	1009.87	158566	1601.31	10402	63435	40.01
HAPPSTMNDS	EQ	09-Apr-2021	664.55	661.50	668.80	641.50	648.60	647.45	650.49	2258926	14694.12	64813	748541	33.14
HARITASEAT	EQ	09-Apr-2021	750.10	751.00	782.00	744.35	768.75	766.55	761.01	36346	276.60	1327	24595	67.67
HARRMALAYA	EQ	09-Apr-2021	151.95	151.25	155.50	148.25	151.10	150.60	152.24	221797	337.67	4972	31995	14.43
HATHWAY	EQ	09-Apr-2021	23.80	23.80	24.50	23.65	24.25	24.05	24.02	869733	208.87	3579	591753	68.04
HATSUN	EQ	09-Apr-2021	764.60	764.60	773.10	752.00	757.85	758.00	762.61	16001	122.02	1572	8082	50.51
HAVELLS	EQ	09-Apr-2021	1059.75	1059.00	1099.95	1052.05	1067.65	1062.25	1078.20	2671765	28807.02	58740	563457	21.09
HAVISHA	BE	09-Apr-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.71	55511	0.40	67	-	-
HBANKETF	EQ	09-Apr-2021	329.07	325.25	331.09	322.36	326.20	325.85	326.98	13483	44.09	95	13090	97.09
HBLPOWER	EQ	09-Apr-2021	34.25	34.60	34.60	33.75	33.95	33.90	34.07	309606	105.48	1777	199953	64.58
HBSL	BE	09-Apr-2021	17.25	17.50	18.10	16.55	18.10	17.70	17.76	8712	1.55	67	-	-
HCC	EQ	09-Apr-2021	8.05	8.05	8.40	7.95	8.10	8.10	8.16	2944742	240.20	2387	1361667	46.24
HCG	EQ	09-Apr-2021	179.05	178.25	185.80	176.50	177.75	180.60	180.46	78463	141.59	2781	36848	46.96
HCL-INSYS	EQ	09-Apr-2021	9.05	9.05	9.25	8.65	8.80	8.70	8.84	994647	87.91	1666	759415	76.35
HCLTECH	EQ	09-Apr-2021	1037.50	1042.10	1054.80	1034.15	1043.05	1045.40	1044.97	3708082	38748.42	82356	1637896	44.17
HDFC	EQ	09-Apr-2021	2502.55	2522.00	2556.00	2492.30	2515.70	2513.90	2517.57	3234017	81418.61	97618	1998441	61.79
HDFC	W3	09-Apr-2021	761.25	760.00	784.90	753.00	756.10	760.55	768.92	14400	110.72	24	4200	29.17
HDFCAMC	EQ	09-Apr-2021	3005.40	3010.00	3050.10	2941.60	2964.00	2951.95	2983.24	359984	10739.20	28528	177964	49.44
HDFCBANK	EQ	09-Apr-2021	1432.80	1426.00	1432.80	1415.10	1423.50	1421.75	1422.88	14078908	200326.18	214798	6946513	49.34
HDFCLIFE	EQ	09-Apr-2021	701.45	700.00	703.20	690.50	696.20	694.85	695.54	1586783	11036.74	52206	777293	48.99
HDFCMFGETF	EQ	09-Apr-2021	41.33	41.69	41.71	41.42	41.50	41.51	41.61	613206	255.13	1154	480685	78.39
HDFCNIFETF	EQ	09-Apr-2021	157.34	157.90	158.06	156.20	157.20	157.16	157.43	7363	11.59	202	6030	81.90
HDFCSENETF	EQ	09-Apr-2021	538.12	527.40	541.10	527.40	540.90	539.72	537.57	887	4.77	107	642	72.38
HDIL	BZ	09-Apr-2021	5.25	5.30	5.45	5.10	5.20	5.20	5.28	184070	9.72	325	-	-
HEG	EQ	09-Apr-2021	2366.40	2445.00	2580.00	2176.10	2274.65	2272.00	2318.27	1978080	45857.16	164217	287357	14.53
HEIDELBERG	EQ	09-Apr-2021	247.85	249.35	256.00	240.25	241.70	241.30	248.88	494827	1231.51	14232	216426	43.74
HEMIPROP	BE	09-Apr-2021	145.85	147.00	147.00	141.00	143.00	143.35	143.08	257068	367.81	1970	-	-
HEOFRG1126	MF	09-Apr-2021	10.50	10.50	11.00	10.50	11.00	11.00	10.76	11400	1.23	4	10000	87.72
HERANBA	EQ	09-Apr-2021	665.35	667.00	672.25	654.00	654.00	658.00	661.34	213971	1415.07	8725	84762	39.61
HERCULES	EQ	09-Apr-2021	120.75	120.95	130.60	120.95	126.70	126.25	127.92	899418	1150.54	11079	212307	23.60
HERITGFOOD	EQ	09-Apr-2021	319.70	319.50	338.50	316.80	330.85	330.40	331.30	174062	576.67	4359	72518	41.66
HEROMOTOCO	EQ	09-Apr-2021	2928.00	2928.00	2948.00	2901.15	2918.25	2912.90	2919.78	557093	16265.87	46251	184997	33.21
HESTERBIO	EQ	09-Apr-2021	2208.45	2210.00	2250.00	2180.00	2186.95	2199.60	2206.81	24449	539.54	4759	4257	17.41
HEXATRADEX	BE	09-Apr-2021	88.75	90.00	93.15	86.10	93.15	90.65	90.09	274959	247.72	333	-	-
HFCL	EQ	09-Apr-2021	25.60	25.60	25.75	24.90	25.35	25.35	25.33	3175168	804.20	4414	1633317	51.44
HGINFRA	EQ	09-Apr-2021	283.60	283.50	290.65	281.10	283.50	284.55	284.88	68162	194.18	2345	43154	63.31
HGS	EQ	09-Apr-2021	1811.85	1816.55	1874.90	1814.55	1839.95	1850.05	1851.34	50068	926.93	4571	25545	51.02
HIKAL	EQ	09-Apr-2021	169.30	167.00	175.50	167.00	174.00	173.00	172.79	1172758	2026.38	13390	537956	45.87
HIL	EQ	09-Apr-2021	3477.70	3525.00	3550.00	3430.40	3463.00	3454.60	3492.02	15688	547.83	3199	9139	58.25
HILTON	EQ	09-Apr-2021	9.55	9.95	10.50	9.15	10.50	10.50	10.17	65471	6.66	207	23938	36.56
HIMATSEIDE	EQ	09-Apr-2021	142.80	146.50	152.85	146.45	149.10	149.45	150.07	434996	652.79	6011	151679	34.87
HINDALCO	EQ	09-Apr-2021	365.20	367.00	370.00	354.70	359.40	361.05	361.53	16371164	59186.35	138689	4842556	29.58
HINDCOMPOS	EQ	09-Apr-2021	272.55	274.65	278.65	272.00	277.25	276.65	275.13	1832	5.04	159	1114	60.81
HINDCOPPER	EQ	09-Apr-2021	142.90	144.20	148.75	142.10	144.00	143.80	144.97	2792003	4047.60	20901	1193326	42.74
HINDMOTORS	BE	09-Apr-2021	6.55	6.55	6.85	6.45	6.85	6.75	6.83	163922	11.20	186	-	-
HINDNATGLS	BE	09-Apr-2021	33.65	33.75	33.80	32.25	33.60	33.45	33.29	14275	4.75	95	-	-
HINDOILEXP	EQ	09-Apr-2021	98.20	98.05	100.25	97.50	99.60	99.55	99.31	461884	458.68	6511	204935	44.37
HINDPETRO	EQ	09-Apr-2021	238.75	238.65	238.65	231.85	234.00	234.05	234.39	6898817	16169.88	58868	3247126	47.07
HINDUNILVR	EQ	09-Apr-2021	2409.90	2424.00	2483.00	2424.00	2471.35	2476.00	2467.89	2604858	64285.07	123029	1163762	44.68
HINDZINC	EQ	09-Apr-2021	319.10	317.50	317.50	308.00	309.10	308.85	311.03	2143386	6666.66	50702	810578	37.82
HIRECT	EQ	09-Apr-2021	127.35	127.35	130.85	126.55	130.35	129.20	129.02	10416	13.44	340	5524	53.03
HISARMETAL	EQ	09-Apr-2021	123.85	124.90	129.60	118.80	126.25	124.95	124.16	51632	64.10	1308	24829	48.09
HITECH	EQ	09-Apr-2021	399.65	399.70	403.95	390.00	398.00	395.55	398.05	56132	223.44	1618	15643	27.87
HITECHCORP	EQ	09-Apr-2021	138.70	143.00	144.95	135.65	140.80	140.40	140.52	27294	38.35	746	12194	44.68
HITECHGEAR	EQ	09-Apr-2021	168.45	171.90	173.90	165.85	167.50	167.30	167.36	11399	19.08	584	5555	48.73
HLEGLAS	EQ	09-Apr-2021	2429.00	2449.50	2510.00	2367.55	2494.95	2450.70	2427.43	10365	251.60	1182	7099	68.49
HLVLTD	EQ	09-Apr-2021	5.90	6.00	6.10	5.90	5.90	5.95	5.96	67758	4.04	168	65199	96.22
HMT	BZ	09-Apr-2021	30.10	31.45	31.45	28.60	31.00	30.70	30.03	20737	6.23	110	-	-
HMVL	EQ	09-Apr-2021	63.90	63.35	65.05	62.35	63.00	62.95	63.38	26512	16.80	509	16822	63.45
HNDFDS	EQ	09-Apr-2021	2089.40	2121.00	2121.00	1991.55	2049.50	2047.10	2040.30	18072	368.72	3845	11008	60.91
HNGSNGBEES	EQ	09-Apr-2021	365.00	397.80	398.00	360.00	369.00	369.19	368.62	942	3.47	138	747	79.30
HOMEFIRST	EQ	09-Apr-2021	503.95	499.95	514.00	490.00	490.00	492.15	500.58	175579	878.91	7785	49603	28.25
HONAUT	EQ	09-Apr-2021	43561.20	43900.00	44133.55	43100.00	43329.90	43249.45	43636.29	2165	944.73	1599	973	44.94
HONDAPOWER	EQ	09-Apr-2021	983.75	1000.00	1000.00	981.15	988.00	984.40	989.20	3105	30.71	552	1773	57.10
HOVS	BE	09-Apr-2021	53.55	54.00	54.90	52.20	52.60	52.80	53.11	7697	4.09	64	-	-
HPL	BE	09-Apr-2021	47.55	48.00	49.90	45.25	49.90	49.90	48.82	272895	133.22	1447	-	-
HSCL	EQ	09-Apr-2021	45.20	45.15	46.20	44.80	45.05	45.00	45.40	8453707	3838.11	21507	2024383	23.95
HSIL	EQ	09-Apr-2021	172.40	174.90	176.75	166.00	168.15	167.45	171.49	393364	674.59	11555	126558	32.17
HTMEDIA	EQ	09-Apr-2021	22.55	22.85	23.10	22.25	22.55	22.65	22.61	70252	15.88	604	32492	46.25
HUBTOWN	BE	09-Apr-2021	16.00	16.40	16.80	16.00	16.70	16.20	16.54	28542	4.72	110	-	-
HUDCO	EQ	09-Apr-2021	45.65	45.10	45.15	44.30	44.70	44.55	44.87	2540391	1139.84	10910	1222758	48.13
HUDCO	N2	09-Apr-2021	1199.99	1201.90	1201.90	1198.00	1198.00	1198.78	1199.01	685	8.21	9	500	72.99
HUDCO	N3	09-Apr-2021	1040.85	1041.51	1044.90	1041.05	1041.05	1041.21	1042.75	2230	23.25	23	2130	95.52
HUDCO	N5	09-Apr-2021	1180.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	500	5.97	4	500	100.00
HUDCO	ND	09-Apr-2021	1302.49	1302.00	1387.00	1273.00	1291.99	1291.12	1294.18	1646	21.30	34	1121	68.10
HUDCO	NE	09-Apr-2021	1448.00	1448.90	1454.00	1448.90	1449.98	1449.98	1450.06	104	1.51	4	103	99.04
HUHTAMAKI	EQ	09-Apr-2021	276.60	277.00	280.00	275.20	278.45	277.65	278.12	41428	115.22	1247	25209	60.85
HUSYSLTD	SM	09-Apr-2021	89.00	89.00	89.00	89.00	89.00	89.00	89.00	2000	1.78	1	2000	100.00
IBMFNIFTY	EQ	09-Apr-2021	149.09	148.00	150.98	145.30	149.47	148.28	148.01	511	0.76	72	244	47.75
IBREALEST	EQ	09-Apr-2021	84.65	84.65	87.75	84.50	85.50	85.40	86.01	6429222	5530.05	22779	1830634	28.47
IBUCCREDIT	N4	09-Apr-2021	1205.00	1210.00	1214.70	1209.00	1209.00	1210.09	1210.09	120	1.45	6	120	100.00
IBUCCREDIT	NB	09-Apr-2021	889.65	890.00	890.00	885.00	885.00	885.00	887.50	4	0.04	2	2	50.00
IBULHSGFIN	EQ	09-Apr-2021	191.25	190.60	195.60	188.90	192.30	192.25	192.74	14452759	27856.66	88871	2333632	16.15
IBULHSGFIN	N6	09-Apr-2021	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	101	1.04	3	101	100.00
IBULHSGFIN	NA	09-Apr-2021	900.00	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	2	25	100.00
ICEMAKE	EQ	09-Apr-2021	71.70	71.65	72.95	70.10	71.55	71.05	71.68	8048	5.77	109	4930	61.26
ICICI500	EQ	09-Apr-2021	206.71	209.00	209.70	202.58	206.20	206.13	206.35	790	1.63	131	571	72.28
ICICIALPLV	EQ	09-Apr-2021	146.70	148.48	153.00	145.00	148.50	148.23	148.23	25224	37.39	163	18976	75.23
ICICIB22	EQ	09-Apr-2021	35.78	36.09	36.09	35.18	35.49	35.48	35.67	187595	66.91	1452	145573	77.60
ICICIBANK	EQ	09-Apr-2021	576.70	573.95	579.00	565.00	565.95	566.20	570.46	23239564	132571.92	259880	11387727	49.00
ICICIBANKN	EQ	09-Apr-2021	326.11	332.00	332.00	322.00	323.28	323.14	325.27	8439	27.45	215	5033	59.64
ICICIBANKP	EQ	09-Apr-2021	173.34	173.00	173.80	171.50	171.86	171.76	172.50	19904	34.33	155	4013	20.16
ICICIGI	EQ	09-Apr-2021	1430.50	1430.00	1442.90	1406.85	1420.00	1419.60	1418.21	909210	12894.47	32015	668092	73.48
ICICIGOLD	EQ	09-Apr-2021	41.25	42.00	42.00	41.05	41.40	41.48	41.48	1067645	442.81	1456	996882	93.37
ICICILIQ	EQ	09-Apr-2021	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	21129	211.29	14	21129	100.00
ICICILOVOL	EQ	09-Apr-2021	120.58	122.70	122.70	118.30	121.60	121.27	121.22	83157	100.81	655	52560	63.21
ICICIM150	EQ	09-Apr-2021	92.86	94.47	94.47	93.00	93.31	93.30	93.22	113075	105.41	231	98119	86.77
ICICIMCAP	EQ	09-Apr-2021	88.48	89.81	96.40	87.62	88.19	87.89	88.09	11811	10.40	194	8714	73.78
ICICINF100	EQ	09-Apr-2021	162.56	165.00	165.00	161.15	162.10	162.16	162.46	2773	4.51	192	2313	83.41
ICICINIFTY	EQ	09-Apr-2021	157.95	169.30	169.30	152.00	157.91	157.67	158.19	108131	171.06	3562	85380	78.96
ICICINV20	EQ	09-Apr-2021	80.48	81.40	94.00	79.10	80.81	81.46	81.85	17770	14.54	952	9386	52.82
ICICINXT50	EQ	09-Apr-2021	35.88	38.40	40.50	35.86	35.98	35.99	36.19	114787	41.54	420	108484	94.51
ICICIPRULI	EQ	09-Apr-2021	454.85	455.10	461.00	450.50	454.95	455.50	455.78	1378413	6282.59	32802	623468	45.23
ICICISENSX	EQ	09-Apr-2021	536.92	537.40	539.25	534.26	536.20	536.28	536.06	967	5.18	104	532	55.02
ICICITECH	EQ	09-Apr-2021	272.26	274.00	275.78	272.31	275.00	275.61	274.77	15372	42.24	215	7721	50.23
ICIL	EQ	09-Apr-2021	135.35	136.25	139.90	131.65	132.25	132.40	136.10	250173	340.49	3591	129477	51.75
ICRA	EQ	09-Apr-2021	3542.90	3571.25	3623.50	3457.60	3484.05	3500.30	3532.84	13497	476.83	3299	2036	15.08
IDBI	EQ	09-Apr-2021	37.15	37.20	38.50	36.85	37.10	37.10	37.46	19908689	7458.77	29121	6051107	30.39
IDBIGOLD	EQ	09-Apr-2021	4229.05	4545.00	4545.00	4206.00	4240.05	4243.50	4270.19	92	3.93	42	64	69.57
IDEA	EQ	09-Apr-2021	9.40	9.45	9.70	9.40	9.50	9.40	9.49	98860394	9378.40	119564	29143286	29.48
IDFC	EQ	09-Apr-2021	50.00	49.55	51.80	49.35	50.10	50.15	50.68	4453225	2257.04	23572	2607137	58.54
IDFCFIRSTB	EQ	09-Apr-2021	57.45	56.55	57.30	55.50	55.85	55.80	56.17	77981063	43801.54	127547	36392756	46.67
IDFCFIRSTB	NA	09-Apr-2021	11201.05	11224.95	11224.95	11190.55	11190.55	11190.55	11197.43	5	0.56	2	5	100.00
IDFCFIRSTB	NB	09-Apr-2021	5053.11	5061.00	5061.00	5061.00	5061.00	5061.00	5061.00	4	0.20	2	4	100.00
IDFCFIRSTB	NC	09-Apr-2021	10726.00	10730.00	10730.01	10730.00	10730.00	10730.00	10730.01	10	1.07	5	10	100.00
IDFNIFTYET	EQ	09-Apr-2021	154.71	157.80	157.80	154.90	155.33	155.30	155.29	72	0.11	15	52	72.22
IEX	EQ	09-Apr-2021	351.55	351.00	352.60	345.50	349.70	350.10	349.40	1170459	4089.58	32020	509740	43.55
IFBAGRO	EQ	09-Apr-2021	412.40	422.70	429.10	415.00	423.00	423.00	423.46	16692	70.68	801	8194	49.09
IFBIND	EQ	09-Apr-2021	1172.85	1175.00	1199.00	1150.60	1195.00	1185.00	1171.12	44066	516.06	4600	16797	38.12
IFCI	EQ	09-Apr-2021	11.65	11.70	12.00	11.55	11.75	11.70	11.75	2998834	352.41	5869	1150075	38.35
IFCI	NF	09-Apr-2021	1061.99	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	10	0.11	1	10	100.00
IFCI	NH	09-Apr-2021	1097.80	1100.00	1100.00	1098.00	1098.00	1098.00	1098.33	12	0.13	2	12	100.00
IFGLEXPOR	EQ	09-Apr-2021	378.40	380.10	392.00	369.10	374.00	373.95	381.63	197852	755.06	5386	82609	41.75
IGARASHI	EQ	09-Apr-2021	331.50	331.50	342.50	325.80	335.10	335.20	336.19	263727	886.62	8724	131692	49.93
IGL	EQ	09-Apr-2021	525.85	530.10	544.90	528.00	542.90	542.50	536.41	4672535	25064.11	78618	1443610	30.90
IGPL	EQ	09-Apr-2021	472.80	476.90	476.90	460.00	460.00	461.15	464.54	32701	151.91	1660	18544	56.71
IIFCL	N4	09-Apr-2021	1407.99	1399.01	1399.25	1398.99	1399.25	1399.14	1399.07	2590	36.24	57	2579	99.58
IIFL	EQ	09-Apr-2021	280.15	282.30	285.40	270.95	278.10	278.20	278.59	118407	329.87	5429	61035	51.55
IIFL	N4	09-Apr-2021	1019.24	1020.00	1023.45	1013.00	1017.00	1017.01	1016.35	1420	14.43	30	1410	99.30
IIFL	N5	09-Apr-2021	1032.90	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	200	2.07	2	200	100.00
IIFL	NC	09-Apr-2021	1019.00	1010.00	1024.99	1010.00	1024.99	1024.99	1015.40	25	0.25	2	25	100.00
IIFL	NE	09-Apr-2021	1004.00	1006.00	1006.00	1002.01	1002.01	1002.50	1004.09	701	7.04	11	649	92.58
IIFL	NF	09-Apr-2021	1005.52	1005.00	1008.00	1004.00	1008.00	1007.93	1006.18	1404	14.13	51	1404	100.00
IIFL	NG	09-Apr-2021	1005.00	1005.00	1012.00	1005.00	1012.00	1012.00	1005.05	280	2.81	8	278	99.29
IIFLSEC	EQ	09-Apr-2021	52.20	52.55	53.30	51.40	51.75	51.60	52.36	228853	119.82	1391	114192	49.90
IIFLWAM	EQ	09-Apr-2021	1284.45	1277.50	1300.05	1222.55	1250.00	1247.70	1270.25	19951	253.43	2223	12792	64.12
IITL	EQ	09-Apr-2021	57.60	59.10	59.20	54.30	56.00	56.15	56.70	4333	2.46	94	1401	32.33
IL&FSENGG	BZ	09-Apr-2021	3.45	3.60	3.60	3.30	3.40	3.45	3.48	25746	0.90	31	-	-
IL&FSTRANS	BZ	09-Apr-2021	2.35	2.25	2.45	2.25	2.40	2.30	2.35	36900	0.87	45	-	-
IMAGICAA	BE	09-Apr-2021	6.00	5.90	6.10	5.85	5.90	5.90	5.90	49101	2.89	116	-	-
IMFA	EQ	09-Apr-2021	538.15	540.60	560.15	540.60	545.00	547.15	549.81	91269	501.81	5868	53432	58.54
IMPAL	EQ	09-Apr-2021	673.95	679.70	680.00	668.00	678.90	675.65	674.89	818	5.52	126	670	81.91
INDBANK	EQ	09-Apr-2021	13.95	14.60	16.50	13.80	15.80	15.90	15.66	1399311	219.09	3208	598596	42.78
INDHOTEL	EQ	09-Apr-2021	108.85	108.85	113.25	108.30	110.40	110.65	110.73	1847187	2045.37	10050	755113	40.88
INDIACEM	EQ	09-Apr-2021	183.25	188.95	195.00	187.05	188.90	189.55	191.44	16353900	31307.78	104690	3005265	18.38
INDIAGLYCO	EQ	09-Apr-2021	432.00	432.40	442.20	432.40	441.50	439.00	436.28	108656	474.04	5346	34981	32.19
INDIAMART	EQ	09-Apr-2021	8216.75	8293.80	8449.00	8230.00	8396.00	8396.60	8381.19	99298	8322.35	22673	30968	31.19
INDIANB	EQ	09-Apr-2021	113.45	113.45	122.65	113.00	118.30	118.00	119.17	5620310	6697.85	36469	907568	16.15
INDIANCARD	EQ	09-Apr-2021	132.75	133.25	134.45	133.25	134.30	133.95	134.21	299	0.40	14	251	83.95
INDIANHUME	EQ	09-Apr-2021	179.55	178.00	195.25	178.00	185.40	186.45	190.04	394644	749.96	7812	92339	23.40
INDIGO	EQ	09-Apr-2021	1640.75	1621.55	1663.70	1608.00	1634.50	1646.95	1632.02	624303	10188.76	24761	146657	23.49
INDIGOPNTS	EQ	09-Apr-2021	2379.85	2379.00	2399.00	2339.10	2341.05	2344.50	2361.32	20847	492.26	2806	10820	51.90
INDIGRID	IV	09-Apr-2021	126.44	128.49	129.30	127.00	128.00	127.98	127.77	522207	667.20	209	467775	89.58
INDLMETER	EQ	09-Apr-2021	13.30	13.30	13.85	13.30	13.80	13.55	13.52	6645	0.90	51	2343	35.26
INDNIPPON	EQ	09-Apr-2021	375.05	375.05	378.55	366.00	368.70	370.30	372.01	23891	88.88	1089	16581	69.40
INDOCO	EQ	09-Apr-2021	303.70	304.60	325.00	301.05	319.00	317.15	317.48	458411	1455.35	11116	192996	42.10
INDORAMA	EQ	09-Apr-2021	37.30	37.20	39.10	37.05	38.45	38.30	38.08	37802	14.39	294	26305	69.59
INDOSOLAR	BZ	09-Apr-2021	2.05	1.95	2.15	1.95	2.10	2.05	2.03	80687	1.63	72	-	-
INDOSTAR	EQ	09-Apr-2021	325.10	323.50	326.95	318.60	325.00	323.65	324.41	9497	30.81	850	6247	65.78
INDOTECH	EQ	09-Apr-2021	92.05	94.50	94.50	90.85	91.50	91.65	92.47	3298	3.05	140	1608	48.76
INDOTHAI	BE	09-Apr-2021	59.75	62.50	62.50	59.00	61.00	59.20	60.19	916	0.55	22	-	-
INDOWIND	BE	09-Apr-2021	3.90	3.95	4.05	3.80	4.00	4.00	3.96	37791	1.50	106	-	-
INDRAMEDCO	EQ	09-Apr-2021	56.45	58.30	59.80	57.50	58.50	58.50	58.66	599728	351.78	5022	276245	46.06
INDSWFTLAB	EQ	09-Apr-2021	77.10	77.10	77.10	75.25	76.25	75.60	75.90	67079	50.91	559	48314	72.03
INDTERRAIN	BE	09-Apr-2021	30.65	30.90	30.95	30.45	30.90	30.85	30.67	29117	8.93	145	-	-
INDUSINDBK	EQ	09-Apr-2021	934.90	935.00	939.70	917.45	924.95	923.65	927.97	4980026	46213.10	110663	907585	18.22
INDUSTOWER	EQ	09-Apr-2021	263.75	263.75	267.90	255.15	257.20	256.75	260.05	3101583	8065.57	36647	948209	30.57
INEOSSTYRO	EQ	09-Apr-2021	1023.80	1023.80	1045.00	1023.75	1034.70	1032.05	1035.06	15430	159.71	1453	9952	64.50
INFIBEAM	EQ	09-Apr-2021	44.75	44.80	45.25	44.10	44.90	44.75	44.72	1560873	698.03	4625	757236	48.51
INFOBEAN	EQ	09-Apr-2021	152.40	153.00	155.90	149.45	153.05	153.65	153.74	38412	59.06	761	25716	66.95
INFOMEDIA	BE	09-Apr-2021	3.45	3.60	3.60	3.30	3.60	3.50	3.57	28265	1.01	50	-	-
INFRABEES	EQ	09-Apr-2021	433.70	451.00	464.10	424.00	439.00	431.15	430.04	507	2.18	61	362	71.40
INFY	EQ	09-Apr-2021	1439.85	1455.00	1455.00	1430.05	1441.00	1441.05	1441.23	6052712	87233.70	134860	2125177	35.11
INGERRAND	EQ	09-Apr-2021	727.10	731.00	731.05	718.85	722.65	724.60	725.44	69375	503.28	2245	60385	87.04
INNOVANA	SM	09-Apr-2021	104.50	109.70	109.70	109.70	109.70	109.70	109.70	2000	2.19	2	2000	100.00
INNOVATIVE	SM	09-Apr-2021	8.10	7.75	7.75	7.70	7.70	7.70	7.73	12000	0.93	3	12000	100.00
INOXLEISUR	EQ	09-Apr-2021	276.90	272.00	280.00	268.00	276.10	275.10	274.08	241108	660.84	4719	47765	19.81
INOXWIND	EQ	09-Apr-2021	70.65	70.65	71.50	69.50	70.40	70.25	70.66	58691	41.47	1092	30671	52.26
INSECTICID	EQ	09-Apr-2021	467.55	469.90	471.00	465.25	467.80	467.70	467.88	17544	82.08	879	9451	53.87
INSPIRISYS	EQ	09-Apr-2021	46.30	45.95	45.95	44.60	45.00	45.05	45.14	17791	8.03	192	13946	78.39
INTELLECT	EQ	09-Apr-2021	716.35	711.00	724.35	701.00	704.00	708.15	708.22	198001	1402.28	12366	92848	46.89
INTENTECH	EQ	09-Apr-2021	31.90	32.50	34.70	32.05	34.60	33.95	33.37	44848	14.96	316	37540	83.70
INVENTURE	EQ	09-Apr-2021	29.30	29.15	31.30	29.15	30.05	30.10	30.34	57361	17.40	370	38400	66.94
IOB	EQ	09-Apr-2021	16.05	16.30	18.45	16.15	18.10	17.90	17.49	57117244	9988.84	43137	15695256	27.48
IOC	EQ	09-Apr-2021	92.95	92.80	92.95	91.30	91.90	91.70	91.94	10297316	9466.95	41053	3318674	32.23
IOLCP	EQ	09-Apr-2021	609.80	615.00	639.90	611.80	634.00	634.25	627.67	1677467	10528.92	52470	348027	20.75
IPCALAB	EQ	09-Apr-2021	2060.20	2065.95	2110.90	2027.00	2077.20	2086.00	2082.30	338148	7041.26	34345	129894	38.41
IRB	EQ	09-Apr-2021	109.05	109.05	110.90	108.95	110.05	110.20	109.97	827267	909.71	5642	233231	28.19
IRBINVIT	IV	09-Apr-2021	54.45	54.05	54.35	53.50	53.93	53.92	54.00	732500	395.56	207	655000	89.42
IRCON	EQ	09-Apr-2021	90.00	89.50	90.45	89.00	90.05	90.05	89.88	3472994	3121.57	7660	2440201	70.26
IRCTC	EQ	09-Apr-2021	1726.40	1730.00	1753.70	1715.00	1730.00	1730.90	1735.08	1250823	21702.78	49562	246371	19.70
IREDA	N4	09-Apr-2021	1197.74	1197.48	1197.48	1197.48	1197.48	1197.48	1197.48	8	0.10	1	8	100.00
IREDA	N5	09-Apr-2021	1260.00	1260.02	1265.00	1260.02	1265.00	1265.00	1263.83	85	1.07	6	85	100.00
IREDA	N6	09-Apr-2021	1405.00	1405.00	1406.00	1405.00	1406.00	1406.00	1405.50	8	0.11	2	8	100.00
IRFC	EQ	09-Apr-2021	21.95	22.00	22.05	21.90	21.95	21.95	21.99	16396258	3606.11	25613	10445168	63.70
IRFC	N1	09-Apr-2021	1070.01	1075.00	1076.50	1070.05	1074.00	1074.00	1072.26	375	4.02	15	343	91.47
IRFC	N2	09-Apr-2021	1210.35	1229.98	1229.98	1229.90	1229.90	1229.90	1229.97	125	1.54	3	125	100.00
IRFC	N3	09-Apr-2021	1090.50	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	250	2.73	2	250	100.00
IRFC	N4	09-Apr-2021	1178.10	1185.25	1189.00	1185.25	1189.00	1187.12	1187.13	2	0.02	2	0	0.00
IRFC	N5	09-Apr-2021	1073.00	1089.00	1089.00	1078.60	1078.60	1078.60	1085.10	400	4.34	2	400	100.00
IRFC	N9	09-Apr-2021	1095.80	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	20	0.22	1	20	100.00
IRFC	NA	09-Apr-2021	1242.00	1260.00	1260.00	1258.00	1258.00	1258.52	1258.53	189	2.38	3	189	100.00
IRFC	NE	09-Apr-2021	1336.81	1301.30	1301.30	1301.25	1301.25	1301.25	1301.28	16	0.21	3	16	100.00
IRFC	NJ	09-Apr-2021	1246.53	1236.15	1238.01	1236.15	1238.01	1238.01	1237.79	103	1.27	5	66	64.08
IRFC	NK	09-Apr-2021	1335.00	1331.01	1331.01	1331.01	1331.01	1331.01	1331.01	6	0.08	1	6	100.00
IRFC	NM	09-Apr-2021	1230.00	1249.99	1250.00	1249.99	1250.00	1250.00	1250.00	3100	38.75	5	3100	100.00
IRFC	NN	09-Apr-2021	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	50	0.58	1	50	100.00
IRISDOREME	EQ	09-Apr-2021	88.00	85.40	90.85	85.40	90.45	89.35	88.68	1939	1.72	104	812	41.88
ISEC	EQ	09-Apr-2021	393.05	393.10	398.00	389.25	392.70	391.70	392.50	171961	674.95	6964	81133	47.18
ISFT	EQ	09-Apr-2021	68.60	68.45	72.50	68.40	72.40	71.40	70.70	41777	29.54	333	25325	60.62
ISMTLTD	EQ	09-Apr-2021	11.05	11.30	11.30	11.00	11.10	11.10	11.15	97714	10.89	172	66535	68.09
ITC	EQ	09-Apr-2021	213.25	213.75	215.95	212.55	213.25	213.10	213.94	16364247	35010.32	110013	5977901	36.53
ITDC	EQ	09-Apr-2021	373.40	373.05	377.75	370.30	372.40	371.90	374.04	55147	206.27	2038	15131	27.44
ITDCEM	EQ	09-Apr-2021	81.70	82.40	84.00	80.40	81.00	81.25	82.33	594484	489.44	6531	236553	39.79
ITI	EQ	09-Apr-2021	116.60	116.65	117.85	115.50	116.00	115.90	116.49	213699	248.95	3268	80397	37.62
IVC	EQ	09-Apr-2021	4.05	4.15	4.15	3.90	4.10	4.05	4.02	91449	3.67	148	52250	57.14
IVP	BE	09-Apr-2021	106.80	109.85	111.75	104.15	108.95	108.95	108.95	895	0.98	19	-	-
IVZINGOLD	EQ	09-Apr-2021	4248.85	4247.90	4289.95	4138.95	4213.10	4189.50	4196.94	183	7.68	62	112	61.20
IVZINNIFTY	EQ	09-Apr-2021	1609.00	1650.00	1650.00	1594.25	1594.25	1594.25	1629.11	15	0.24	5	13	86.67
IZMO	EQ	09-Apr-2021	63.70	66.00	70.05	61.30	70.05	69.05	65.95	459855	303.26	3814	249150	54.18
J&KBANK	EQ	09-Apr-2021	26.05	26.15	28.10	25.90	26.90	26.95	27.27	5613507	1530.82	10359	1689868	30.10
JAGRAN	EQ	09-Apr-2021	59.25	59.25	59.70	58.80	59.50	59.50	59.47	1327009	789.22	2605	1147773	86.49
JAGSNPHARM	EQ	09-Apr-2021	82.15	81.95	84.80	81.60	82.90	83.35	83.34	318634	265.54	4693	78430	24.61
JAIBALAJI	BE	09-Apr-2021	38.00	38.60	38.60	37.00	37.50	37.50	37.51	4946	1.86	62	-	-
JAICORPLTD	EQ	09-Apr-2021	89.60	89.70	93.20	89.15	90.85	90.95	91.46	1729569	1581.93	12033	368611	21.31
JAMNAAUTO	EQ	09-Apr-2021	72.00	71.50	72.90	71.15	72.00	72.00	72.04	555638	400.27	4574	305583	55.00
JASH	EQ	09-Apr-2021	320.65	323.10	329.00	320.00	324.75	325.95	324.19	10541	34.17	799	4760	45.16
JAYAGROGN	EQ	09-Apr-2021	136.00	136.70	138.90	131.65	136.50	135.90	135.95	8770	11.92	350	4869	55.52
JAYBARMARU	EQ	09-Apr-2021	222.65	221.00	226.70	220.95	223.00	223.10	223.44	14523	32.45	521	7373	50.77
JAYNECOIND	EQ	09-Apr-2021	13.40	14.05	14.05	13.55	14.05	14.05	14.04	1503664	211.13	832	1034682	68.81
JAYSREETEA	EQ	09-Apr-2021	71.15	71.20	75.10	70.20	70.50	70.65	72.31	375423	271.45	5274	57809	15.40
JBCHEPHARM	EQ	09-Apr-2021	1244.80	1250.00	1269.00	1247.00	1254.50	1253.75	1260.07	66590	839.08	6092	28849	43.32
JBFIND	EQ	09-Apr-2021	15.45	15.60	16.20	15.50	16.20	16.20	16.12	663764	107.03	486	484892	73.05
JBMA	EQ	09-Apr-2021	406.45	410.00	413.85	405.20	407.50	406.70	407.50	23213	94.59	955	15341	66.09
JCHAC	EQ	09-Apr-2021	2628.20	2628.20	2645.95	2605.05	2635.00	2613.45	2622.09	3860	101.21	1082	2112	54.72
JETAIRWAYS	BZ	09-Apr-2021	98.25	95.00	99.00	95.00	97.10	97.35	97.36	64072	62.38	636	-	-
JETKNIT	SM	09-Apr-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	3000	0.57	2	3000	100.00
JHS	BE	09-Apr-2021	22.20	22.90	22.90	21.10	21.75	21.50	21.71	46836	10.17	99	-	-
JIKIND	BE	09-Apr-2021	0.50	0.50	0.55	0.50	0.55	0.55	0.50	32655	0.16	15	-	-
JINDALPHOT	BE	09-Apr-2021	70.25	66.75	73.75	66.75	73.00	72.75	69.45	41698	28.96	349	-	-
JINDALPOLY	EQ	09-Apr-2021	800.55	809.00	839.25	792.00	813.85	807.00	822.23	108614	893.06	9012	39099	36.00
JINDALSAW	EQ	09-Apr-2021	78.10	78.30	79.70	77.60	78.45	78.40	78.67	1533031	1205.99	9394	358769	23.40
JINDALSTEL	EQ	09-Apr-2021	415.65	416.00	426.25	401.50	413.80	412.35	412.46	14532585	59940.81	114830	2194162	15.10
JINDRILL	EQ	09-Apr-2021	95.20	95.35	97.20	94.90	96.50	96.35	95.97	12685	12.17	322	8105	63.89
JINDWORLD	EQ	09-Apr-2021	49.75	49.90	50.25	48.30	48.95	48.75	49.10	160690	78.91	1435	15042	9.36
JISLDVREQS	BE	09-Apr-2021	12.50	12.25	12.80	12.25	12.70	12.70	12.62	8698	1.10	109	-	-
JISLJALEQS	EQ	09-Apr-2021	19.25	19.45	19.90	19.05	19.25	19.20	19.33	1424439	275.36	1843	790427	55.49
JITFINFRA	BE	09-Apr-2021	9.00	9.40	9.40	8.90	9.25	9.00	9.19	2799	0.26	26	-	-
JIYAECO	BE	09-Apr-2021	5.80	6.05	6.05	5.55	6.00	5.95	5.94	22422	1.33	101	-	-
JKCEMENT	EQ	09-Apr-2021	3015.10	3040.00	3040.00	2959.90	2995.00	2990.70	2994.93	20554	615.58	3412	9063	44.09
JKIL	EQ	09-Apr-2021	192.20	192.50	192.50	182.60	184.80	184.65	186.31	156623	291.81	4357	86414	55.17
JKLAKSHMI	EQ	09-Apr-2021	439.15	445.00	467.00	440.45	442.00	443.95	454.07	1239593	5628.65	38937	398030	32.11
JKPAPER	EQ	09-Apr-2021	144.30	145.60	149.40	144.80	146.40	146.30	146.71	1125164	1650.69	11908	346929	30.83
JKTYRE	EQ	09-Apr-2021	120.35	120.65	122.80	118.60	119.20	119.30	120.19	541446	650.75	6410	274230	50.65
JMA	EQ	09-Apr-2021	44.40	46.45	46.80	41.55	42.60	42.20	43.75	66919	29.28	882	37246	55.66
JMCPROJECT	EQ	09-Apr-2021	82.10	82.10	84.50	81.90	84.00	83.80	83.46	201833	168.45	1903	118860	58.89
JMFINANCIL	EQ	09-Apr-2021	85.70	85.70	85.95	84.00	84.00	84.20	84.84	486433	412.70	3546	222236	45.69
JMTAUTOLTD	BE	09-Apr-2021	2.50	2.50	2.60	2.50	2.55	2.55	2.54	66558	1.69	171	-	-
JOCIL	EQ	09-Apr-2021	156.65	158.95	162.00	156.75	158.40	159.65	159.94	14444	23.10	272	11095	76.81
JPASSOCIAT	EQ	09-Apr-2021	8.30	8.45	8.75	7.75	8.05	8.05	8.13	14608508	1187.34	32362	6493252	44.45
JPINFRATEC	EQ	09-Apr-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	720018	11.52	98	720018	100.00
JPPOWER	EQ	09-Apr-2021	3.20	3.20	3.30	3.15	3.30	3.20	3.20	21577038	690.55	5659	14858063	68.86
JSL	EQ	09-Apr-2021	74.60	79.00	80.75	77.80	79.70	79.60	79.34	3660046	2903.88	24774	1828829	49.97
JSLHISAR	EQ	09-Apr-2021	135.50	136.25	140.00	136.00	138.60	138.65	138.10	857757	1184.55	9631	521597	60.81
JSWENERGY	EQ	09-Apr-2021	88.65	89.00	102.40	88.00	100.90	100.45	96.82	47767621	46249.48	163058	10861328	22.74
JSWHL	EQ	09-Apr-2021	4053.90	4100.05	4132.10	3900.00	3960.00	3963.45	4041.58	2577	104.15	1042	1031	40.01
JSWISPL	EQ	09-Apr-2021	33.30	34.95	34.95	33.30	34.95	34.95	34.78	2009735	698.93	2225	1399779	69.65
JSWSTEEL	EQ	09-Apr-2021	614.10	618.00	630.85	598.00	621.50	621.00	613.07	51062079	313046.16	508304	2199838	4.31
JTEKTINDIA	EQ	09-Apr-2021	85.50	85.90	86.70	85.30	86.00	85.65	85.88	113632	97.59	1650	51730	45.52
JUBLFOOD	EQ	09-Apr-2021	2868.50	2870.00	2908.00	2861.00	2880.00	2881.35	2883.84	361561	10426.83	26741	73460	20.32
JUBLINDS	EQ	09-Apr-2021	210.85	211.85	215.00	207.25	215.00	213.20	211.75	39922	84.53	1144	22883	57.32
JUBLINGREA	EQ	09-Apr-2021	323.35	322.10	339.90	313.10	334.00	333.85	329.80	704343	2322.95	11020	390676	55.47
JUBLPHARMA	EQ	09-Apr-2021	704.30	704.00	741.95	704.00	738.00	735.95	726.50	286001	2077.79	11242	133313	46.61
JUMPNET	EQ	09-Apr-2021	10.05	10.55	10.55	10.50	10.55	10.55	10.55	476824	50.29	355	451065	94.60
JUNIORBEES	EQ	09-Apr-2021	368.33	369.94	371.90	364.20	369.60	369.62	369.90	39517	146.17	4164	24854	62.89
JUSTDIAL	EQ	09-Apr-2021	962.55	963.30	989.90	938.00	952.00	955.45	960.64	2930212	28148.81	100130	399955	13.65
JYOTHYLAB	EQ	09-Apr-2021	145.90	146.00	148.60	145.70	147.55	146.75	147.20	293189	431.59	4139	136428	46.53
JYOTISTRUC	BZ	09-Apr-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	16538	1.06	30	-	-
KABRAEXTRU	EQ	09-Apr-2021	181.40	181.40	185.40	176.95	179.80	178.00	181.59	81425	147.86	2627	46167	56.70
KAJARIACER	EQ	09-Apr-2021	971.95	975.00	977.10	951.65	955.10	959.25	958.28	207749	1990.83	11441	130852	62.99
KAKATCEM	EQ	09-Apr-2021	179.30	182.60	195.00	180.10	188.00	188.35	188.70	101429	191.40	2286	53346	52.59
KALPATPOWR	EQ	09-Apr-2021	396.55	400.00	400.00	377.70	386.00	384.85	389.51	182501	710.85	8329	72456	39.70
KALYANIFRG	BE	09-Apr-2021	188.85	188.85	188.85	184.00	188.00	188.00	187.37	530	0.99	16	-	-
KALYANKJIL	EQ	09-Apr-2021	72.85	73.00	73.10	70.45	71.00	71.00	71.51	2357516	1685.84	14790	1460379	61.95
KAMATHOTEL	EQ	09-Apr-2021	30.95	30.80	30.80	29.75	30.05	30.25	30.37	28313	8.60	245	17350	61.28
KAMDHENU	EQ	09-Apr-2021	158.75	157.95	159.35	154.00	154.60	154.55	156.54	78442	122.79	1742	41115	52.41
KANANIIND	EQ	09-Apr-2021	4.35	4.50	4.75	4.20	4.75	4.65	4.55	20750	0.94	114	9886	47.64
KANORICHEM	BE	09-Apr-2021	112.45	113.70	118.05	111.40	118.05	118.05	117.35	105696	124.04	566	-	-
KANPRPLA	EQ	09-Apr-2021	145.45	145.00	148.00	144.20	146.50	147.10	146.71	8360	12.27	290	5396	64.55
KANSAINER	EQ	09-Apr-2021	594.50	592.00	598.10	591.20	596.00	596.00	595.28	123439	734.81	2522	94958	76.93
KAPSTON	BE	09-Apr-2021	96.60	96.60	99.95	96.60	99.95	99.95	96.68	41	0.04	2	-	-
KARDA	EQ	09-Apr-2021	128.30	130.90	132.70	124.90	124.90	125.75	126.75	117140	148.47	414	60660	51.78
KARMAENG	BE	09-Apr-2021	13.90	14.15	14.15	13.40	13.80	13.80	13.56	2433	0.33	16	-	-
KARURVYSYA	EQ	09-Apr-2021	57.45	57.90	60.80	57.25	59.60	59.50	59.67	4015324	2395.79	13714	1173318	29.22
KAUSHALYA	EQ	09-Apr-2021	1.60	1.55	1.65	1.55	1.55	1.55	1.59	5007	0.08	15	3306	66.03
KAYA	EQ	09-Apr-2021	280.85	277.95	283.85	274.40	279.80	278.85	276.28	83839	231.63	1614	68180	81.32
KCP	EQ	09-Apr-2021	93.15	96.50	99.25	94.50	95.00	95.20	96.68	964906	932.85	12346	372653	38.62
KCPSUGIND	EQ	09-Apr-2021	15.70	15.80	16.30	15.50	15.75	15.75	15.94	690523	110.09	1447	235067	34.04
KDDL	EQ	09-Apr-2021	272.30	273.85	285.00	273.00	282.55	283.75	277.99	10301	28.64	334	8010	77.76
KDDL-RE	BE	09-Apr-2021	42.30	40.00	59.20	40.00	59.20	59.20	59.14	4888	2.89	187	-	-
KEC	EQ	09-Apr-2021	425.15	424.95	431.35	420.85	424.00	428.00	428.57	135914	582.49	6148	79236	58.30
KECL	EQ	09-Apr-2021	13.20	13.50	13.60	13.20	13.35	13.30	13.36	50400	6.73	272	32869	65.22
KEERTI	EQ	09-Apr-2021	24.10	24.50	25.05	24.00	24.20	24.10	24.20	206974	50.09	972	13576	6.56
KEI	EQ	09-Apr-2021	532.80	533.05	554.50	531.85	541.05	543.50	545.86	365006	1992.42	16542	80734	22.12
KELLTONTEC	EQ	09-Apr-2021	69.05	69.35	72.20	69.35	71.60	71.75	70.92	761454	540.04	3596	330295	43.38
KENNAMET	EQ	09-Apr-2021	1148.10	1138.15	1151.95	1106.25	1122.00	1122.25	1124.62	1992	22.40	403	736	36.95
KERNEX	BE	09-Apr-2021	59.60	58.00	58.00	56.65	56.65	56.65	56.71	35599	20.19	199	-	-
KESORAMIND	EQ	09-Apr-2021	76.95	77.45	82.40	77.00	77.50	77.45	80.00	2156910	1725.51	15935	652497	30.25
KEYFINSERV	EQ	09-Apr-2021	58.50	58.65	62.05	56.00	58.00	57.35	57.66	3666	2.11	92	1063	29.00
KGL	BZ	09-Apr-2021	0.25	0.20	0.25	0.20	0.20	0.20	0.20	9577581	19.57	480	-	-
KHADIM	EQ	09-Apr-2021	148.45	151.50	157.75	149.90	150.05	150.45	152.59	82103	125.28	1748	44439	54.13
KHAICHEM	EQ	09-Apr-2021	24.35	24.85	24.85	23.75	24.80	24.55	24.53	109231	26.79	659	90721	83.05
KHANDSE	EQ	09-Apr-2021	14.00	12.60	15.40	12.60	15.30	15.30	14.79	10016	1.48	52	6974	69.63
KICL	EQ	09-Apr-2021	1530.55	1536.40	1538.05	1504.60	1508.30	1521.20	1518.45	1051	15.96	210	735	69.93
KILITCH	EQ	09-Apr-2021	97.90	102.00	117.45	100.00	117.45	117.45	110.57	540751	597.91	7885	157516	29.13
KINGFA	EQ	09-Apr-2021	614.50	610.95	626.00	610.00	626.00	618.75	618.64	6037	37.35	640	3711	61.47
KIOCL	EQ	09-Apr-2021	165.40	167.95	168.90	157.00	157.20	158.35	162.04	130809	211.96	10560	53488	40.89
KIRIINDUS	EQ	09-Apr-2021	435.60	439.80	443.60	431.25	438.00	439.45	438.25	94777	415.36	3731	46974	49.56
KIRLFER	EQ	09-Apr-2021	194.15	190.55	199.85	190.50	194.50	193.50	195.93	138876	272.10	5742	54303	39.10
KIRLOSBROS	EQ	09-Apr-2021	251.95	253.40	253.40	244.45	247.00	246.65	247.22	62515	154.55	2491	33049	52.87
KIRLOSENG	EQ	09-Apr-2021	173.05	174.00	175.70	169.45	171.00	171.20	172.80	124124	214.49	2918	76013	61.24
KIRLOSIND	EQ	09-Apr-2021	1341.90	1341.90	1390.00	1320.00	1390.00	1354.95	1344.41	729	9.80	113	542	74.35
KITEX	EQ	09-Apr-2021	101.35	101.55	102.20	100.40	100.75	101.10	101.20	39697	40.17	682	26175	65.94
KKCL	EQ	09-Apr-2021	849.90	850.50	860.85	846.55	859.90	850.65	851.02	1286	10.94	161	1001	77.84
KMSUGAR	EQ	09-Apr-2021	12.40	12.50	12.80	12.25	12.55	12.50	12.60	416238	52.45	802	191077	45.91
KNRCON	EQ	09-Apr-2021	218.30	221.00	221.80	205.25	211.95	211.80	217.04	749078	1625.83	12680	332625	44.40
KOKUYOCMLN	EQ	09-Apr-2021	56.60	57.05	57.40	56.65	57.20	57.10	57.12	54930	31.37	764	31377	57.12
KOLTEPATIL	EQ	09-Apr-2021	242.95	242.50	247.20	242.50	245.00	243.70	244.66	47433	116.05	2032	26701	56.29
KOPRAN	EQ	09-Apr-2021	118.50	118.60	121.25	118.55	120.00	120.35	119.99	482293	578.72	7599	182387	37.82
KOTAKBANK	EQ	09-Apr-2021	1783.25	1770.00	1806.45	1744.10	1794.80	1799.25	1788.11	3139384	56135.58	97446	1478152	47.08
KOTAKBKETF	EQ	09-Apr-2021	330.98	336.15	336.15	326.45	327.55	327.59	328.23	159103	522.22	822	119769	75.28
KOTAKGOLD	EQ	09-Apr-2021	406.25	406.05	409.55	406.05	407.80	407.80	407.65	38443	156.71	1079	22191	57.72
KOTAKIT	EQ	09-Apr-2021	26.89	27.69	27.69	26.33	27.35	27.35	27.19	4270	1.16	68	3429	80.30
KOTAKNIFTY	EQ	09-Apr-2021	155.51	155.54	155.74	154.33	155.11	154.91	154.92	135391	209.75	384	128784	95.12
KOTAKNV20	EQ	09-Apr-2021	81.55	81.55	86.00	80.51	82.10	82.10	82.34	10139	8.35	109	9746	96.12
KOTAKPSUBK	EQ	09-Apr-2021	210.33	210.33	217.90	209.05	215.00	214.89	215.97	61750	133.36	417	39858	64.55
KOTARISUG	EQ	09-Apr-2021	26.60	26.50	28.90	26.15	27.50	27.55	27.78	593632	164.90	2305	194429	32.75
KOTHARIPET	EQ	09-Apr-2021	26.35	26.60	26.80	25.95	26.80	26.65	26.34	19977	5.26	152	16023	80.21
KOTHARIPRO	EQ	09-Apr-2021	65.25	65.25	66.25	64.20	65.05	65.05	65.07	4486	2.92	95	2773	61.81
KPITTECH	EQ	09-Apr-2021	194.20	195.45	195.70	186.40	194.75	194.10	191.98	1082181	2077.55	19083	536933	49.62
KPRMILL	EQ	09-Apr-2021	1076.20	1076.20	1136.80	1075.50	1081.15	1098.10	1108.67	43876	486.44	3430	23677	53.96
KRBL	EQ	09-Apr-2021	188.85	188.75	193.90	188.30	192.00	191.80	192.17	340720	654.75	8921	158785	46.60
KREBSBIO	EQ	09-Apr-2021	121.10	120.00	120.00	112.00	115.00	114.05	115.90	70001	81.13	1590	35122	50.17
KRIDHANINF	EQ	09-Apr-2021	3.90	3.90	4.00	3.80	3.80	3.85	3.89	36666	1.42	156	33495	91.35
KRISHANA	EQ	09-Apr-2021	90.25	90.25	91.00	87.50	89.30	89.30	89.12	2865	2.55	65	1625	56.72
KSB	EQ	09-Apr-2021	900.75	907.00	943.95	895.10	924.00	933.70	925.53	128348	1187.89	10366	54558	42.51
KSCL	EQ	09-Apr-2021	541.55	540.00	563.25	540.00	558.10	556.90	556.75	399380	2223.54	14513	224645	56.25
KSL	EQ	09-Apr-2021	356.35	357.70	363.90	355.55	359.35	357.45	359.54	186249	669.63	10558	86178	46.27
KSOLVES	SM	09-Apr-2021	734.00	740.00	748.00	740.00	748.00	748.00	742.67	900	6.68	3	900	100.00
KTKBANK	EQ	09-Apr-2021	63.15	63.70	65.00	63.05	64.25	64.20	64.30	1647955	1059.64	6979	490697	29.78
KUANTUM	EQ	09-Apr-2021	63.10	64.10	67.50	64.05	65.60	66.70	65.75	77736	51.11	340	18937	24.36
L&TFH	EQ	09-Apr-2021	98.85	98.00	99.60	97.45	97.85	98.05	98.42	6590195	6486.18	24266	839171	12.73
L&TFINANCE	NA	09-Apr-2021	1196.01	1210.01	1210.01	1210.01	1210.01	1210.01	1210.01	5	0.06	1	5	100.00
L&TFINANCE	NC	09-Apr-2021	1085.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
L&TFINANCE	NE	09-Apr-2021	1050.00	1066.55	1066.55	1042.26	1061.55	1061.55	1042.91	314	3.27	6	300	95.54
L&TFINANCE	NG	09-Apr-2021	1199.89	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	250	3.00	2	250	100.00
L&TFINANCE	NK	09-Apr-2021	1008.00	1010.10	1010.10	1010.01	1010.01	1010.01	1010.03	37	0.37	2	37	100.00
L&TFINANCE	NM	09-Apr-2021	1178.00	1195.01	1195.01	1195.01	1195.01	1195.01	1195.01	3	0.04	1	3	100.00
L&TFINANCE	NY	09-Apr-2021	1051.15	1052.00	1060.00	1052.00	1060.00	1060.00	1052.21	77	0.81	3	77	100.00
L&TFINANCE	Y1	09-Apr-2021	1115.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1	0.01	1	1	100.00
L&TFINANCE	Y3	09-Apr-2021	1021.00	1025.00	1025.00	1010.00	1010.00	1010.17	1012.07	135	1.37	8	130	96.30
L&TFINANCE	Y7	09-Apr-2021	1066.12	1074.00	1075.00	1074.00	1075.00	1075.00	1074.28	108	1.16	9	100	92.59
L&TFINANCE	Y9	09-Apr-2021	1098.00	1091.00	1097.99	1091.00	1094.00	1095.33	1096.33	341	3.74	11	330	96.77
LAKPRE	BZ	09-Apr-2021	3.80	3.85	3.95	3.85	3.95	3.95	3.91	350	0.01	3	-	-
LALPATHLAB	EQ	09-Apr-2021	3133.45	3161.00	3234.00	3120.00	3146.00	3137.00	3174.89	782599	24846.64	56408	184688	23.60
LAMBODHARA	EQ	09-Apr-2021	54.45	55.65	59.70	54.55	56.40	56.60	57.10	49352	28.18	716	27744	56.22
LAOPALA	EQ	09-Apr-2021	218.40	219.00	221.90	217.05	217.20	217.50	218.69	29757	65.07	1093	14149	47.55
LASA	EQ	09-Apr-2021	68.95	68.85	68.85	65.35	66.50	66.50	66.95	192857	129.11	3070	87395	45.32
LAURUSLABS	EQ	09-Apr-2021	420.70	419.60	427.80	411.00	421.65	421.40	418.53	3671915	15368.01	44246	914419	24.90
LAXMIMACH	EQ	09-Apr-2021	6674.30	6740.00	6740.00	6609.25	6700.00	6672.00	6678.63	2966	198.09	1259	1795	60.52
LCCINFOTEC	EQ	09-Apr-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	31225	1.30	43	31217	99.97
LEMONTREE	EQ	09-Apr-2021	35.45	35.75	35.75	34.85	35.20	35.00	35.29	725433	256.00	3458	446006	61.48
LFIC	EQ	09-Apr-2021	81.35	82.95	82.95	80.00	82.30	80.55	80.75	666	0.54	24	527	79.13
LGBBROSLTD	EQ	09-Apr-2021	314.40	314.00	318.00	312.45	315.00	315.85	315.87	33482	105.76	1280	20016	59.78
LGBFORGE	BE	09-Apr-2021	3.85	3.80	3.90	3.70	3.80	3.80	3.81	79499	3.03	83	-	-
LGHL	SM	09-Apr-2021	16.25	15.50	15.50	15.50	15.50	15.50	15.50	16000	2.48	1	16000	100.00
LIBAS	BE	09-Apr-2021	45.40	44.00	47.00	44.00	46.45	46.25	45.37	22165	10.06	153	-	-
LIBERTSHOE	EQ	09-Apr-2021	128.85	130.00	131.45	129.05	129.90	129.70	130.12	52718	68.59	981	23592	44.75
LICHSGFIN	EQ	09-Apr-2021	419.80	419.50	423.10	414.10	416.00	415.70	417.84	2252712	9412.71	47483	596306	26.47
LICNETFGSC	EQ	09-Apr-2021	21.82	22.45	22.47	21.73	21.77	21.77	21.85	1106	0.24	68	663	59.95
LICNETFN50	EQ	09-Apr-2021	158.03	157.00	161.90	157.00	161.00	160.09	160.19	832	1.33	64	559	67.19
LICNETFSEN	EQ	09-Apr-2021	555.81	540.50	565.00	540.50	558.00	558.00	551.94	318	1.76	187	75	23.58
LICNFNHGP	EQ	09-Apr-2021	154.45	154.45	158.12	152.62	157.50	157.41	156.84	696	1.09	40	377	54.17
LIKHITHA	EQ	09-Apr-2021	392.90	390.90	403.90	381.00	400.10	398.40	390.80	163681	639.67	6823	68270	41.71
LINCOLN	EQ	09-Apr-2021	233.25	234.30	246.80	230.00	240.00	240.20	240.72	226494	545.23	6094	77758	34.33
LINCPEN	EQ	09-Apr-2021	150.80	150.45	154.00	149.45	152.75	152.80	152.09	1584	2.41	130	1062	67.05
LINDEINDIA	EQ	09-Apr-2021	1840.95	1843.00	1872.05	1802.00	1829.00	1826.60	1820.12	59603	1084.84	5151	45853	76.93
LIQUIDBEES	EQ	09-Apr-2021	1000.00	1002.30	1002.30	999.35	1000.01	999.99	1000.00	709711	7097.11	4101	447361	63.03
LIQUIDETF	EQ	09-Apr-2021	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	39755	397.55	96	31281	78.68
LOKESHMACH	BE	09-Apr-2021	39.50	41.45	41.45	41.45	41.45	41.45	41.45	10028	4.16	47	-	-
LOTUSEYE	EQ	09-Apr-2021	42.25	43.50	45.80	42.30	44.65	44.35	44.14	58435	25.79	537	38706	66.24
LOVABLE	EQ	09-Apr-2021	88.40	89.20	90.00	86.35	88.90	87.85	88.16	25644	22.61	743	11193	43.65
LPDC	BE	09-Apr-2021	1.95	1.90	2.00	1.90	1.95	2.00	1.99	13928	0.28	40	-	-
LSIL	BE	09-Apr-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	2737014	32.56	1289	-	-
LT	EQ	09-Apr-2021	1419.15	1414.00	1417.00	1397.10	1405.25	1404.10	1406.35	2015002	28338.01	65535	855342	42.45
LTI	EQ	09-Apr-2021	4326.05	4280.00	4450.00	4275.00	4381.90	4378.60	4395.43	379136	16664.66	33731	99205	26.17
LTMFEOF2R	MF	09-Apr-2021	14.74	13.42	13.42	13.42	13.42	13.42	13.42	2500	0.34	1	2500	100.00
LTTS	EQ	09-Apr-2021	2867.15	2878.00	3062.15	2873.00	2918.00	2911.85	2986.35	1182422	35311.27	85333	305147	25.81
LUMAXIND	EQ	09-Apr-2021	1595.15	1603.15	1649.70	1575.30	1635.60	1627.60	1608.98	3238	52.10	781	1585	48.95
LUMAXTECH	EQ	09-Apr-2021	166.75	166.45	174.00	163.00	169.65	169.30	169.65	388205	658.60	7329	126221	32.51
LUPIN	EQ	09-Apr-2021	1049.30	1049.00	1087.00	1045.75	1080.00	1079.45	1073.02	3350515	35951.86	60624	1147801	34.26
LUXIND	EQ	09-Apr-2021	1840.50	1847.00	1966.25	1833.00	1939.00	1938.95	1906.16	205931	3925.37	12966	104771	50.88
LXCHEM	EQ	09-Apr-2021	198.95	198.75	202.85	192.30	194.25	194.00	196.99	1879182	3701.71	40044	684625	36.43
LYKALABS	BE	09-Apr-2021	27.65	27.60	28.95	26.50	27.40	27.35	27.65	28598	7.91	168	-	-
LYPSAGEMS	EQ	09-Apr-2021	4.45	4.65	4.65	4.30	4.35	4.35	4.37	11380	0.50	40	9826	86.34
M&M	EQ	09-Apr-2021	795.15	795.00	801.00	785.00	790.70	791.15	792.67	2065092	16369.45	57727	513650	24.87
M&MFIN	EQ	09-Apr-2021	195.10	197.00	197.00	191.40	192.75	192.90	193.14	6987369	13495.50	37720	2417827	34.60
M&MFIN	N2	09-Apr-2021	1161.00	1169.00	1195.00	1169.00	1180.00	1180.00	1191.15	1065	12.69	30	1000	93.90
M&MFIN	N3	09-Apr-2021	1605.00	1610.00	1610.00	1610.00	1610.00	1610.00	1610.00	40	0.64	5	40	100.00
M100	EQ	09-Apr-2021	25.71	25.89	25.99	25.50	25.72	25.80	25.71	76906	19.77	959	50835	66.10
M14RG	MF	09-Apr-2021	10.01	10.01	10.21	10.01	10.21	10.21	10.16	13700	1.39	4	13700	100.00
M17RD	MF	09-Apr-2021	7.83	8.12	8.61	8.12	8.13	8.13	8.16	18500	1.51	6	17000	91.89
M17RG	MF	09-Apr-2021	8.32	7.76	7.76	7.76	7.76	7.76	7.76	2000	0.16	1	2000	100.00
M50	EQ	09-Apr-2021	145.64	148.00	148.00	145.00	145.95	145.95	147.20	169	0.25	12	159	94.08
MAANALU	EQ	09-Apr-2021	156.50	156.50	178.95	156.50	164.00	162.75	167.82	180138	302.30	4255	68803	38.19
MACPOWER	BE	09-Apr-2021	88.00	87.95	87.95	84.40	86.10	86.10	87.61	1200	1.05	16	-	-
MADHAV	EQ	09-Apr-2021	47.50	48.00	49.00	47.90	49.00	48.60	48.30	8820	4.26	185	5815	65.93
MADHUCON	BE	09-Apr-2021	5.25	5.50	5.50	5.10	5.15	5.20	5.28	10657	0.56	30	-	-
MADRASFERT	BE	09-Apr-2021	26.50	26.50	27.20	25.55	26.30	26.30	26.42	40604	10.73	247	-	-
MAESGETF	EQ	09-Apr-2021	25.50	25.58	25.62	25.50	25.50	25.59	25.54	8509	2.17	238	4683	55.04
MAGADSUGAR	EQ	09-Apr-2021	107.90	109.75	112.00	107.65	108.60	108.70	110.04	68484	75.36	1170	31926	46.62
MAGMA	EQ	09-Apr-2021	118.15	118.35	119.90	116.05	117.05	117.35	117.66	341042	401.28	3517	183064	53.68
MAGMA	N6	09-Apr-2021	1025.00	1098.99	1098.99	1098.99	1098.99	1098.99	1098.99	1	0.01	1	1	100.00
MAGNUM	BE	09-Apr-2021	4.80	4.85	4.90	4.75	4.75	4.75	4.83	2278	0.11	10	-	-
MAHABANK	EQ	09-Apr-2021	21.20	21.45	25.40	21.45	25.40	24.75	23.83	55300181	13177.70	57089	17914372	32.39
MAHAPEXLTD	BE	09-Apr-2021	68.00	65.50	71.40	65.05	70.00	70.00	68.05	11256	7.66	53	-	-
MAHASTEEL	EQ	09-Apr-2021	86.85	87.70	88.90	85.00	86.95	86.65	86.81	23466	20.37	748	13985	59.60
MAHEPC	EQ	09-Apr-2021	146.60	147.45	147.50	144.80	145.75	146.00	146.04	62162	90.78	1489	31391	50.50
MAHESHWARI	EQ	09-Apr-2021	91.75	92.05	92.95	88.10	88.20	88.35	90.00	37592	33.83	634	27179	72.30
MAHICKRA	SM	09-Apr-2021	77.35	80.15	80.15	80.15	80.15	80.15	80.15	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	09-Apr-2021	164.75	164.60	165.90	162.80	163.90	163.65	164.33	218384	358.87	3273	140611	64.39
MAHLIFE	EQ	09-Apr-2021	534.90	530.10	536.35	524.55	528.35	530.35	529.87	167909	889.70	1649	126672	75.44
MAHLOG	EQ	09-Apr-2021	535.70	545.70	546.90	535.00	537.00	538.80	539.14	28722	154.85	2203	10923	38.03
MAHSCOOTER	EQ	09-Apr-2021	3602.95	3590.10	3620.00	3501.00	3525.00	3527.10	3569.68	5166	184.41	1148	4011	77.64
MAHSEAMLES	EQ	09-Apr-2021	286.50	287.50	289.65	280.05	284.90	281.20	284.00	42092	119.54	1438	21217	50.41
MAITHANALL	EQ	09-Apr-2021	720.95	725.00	744.10	701.10	735.85	729.40	722.26	218714	1579.69	14781	76090	34.79
MAJESCO	BE	09-Apr-2021	68.05	68.05	68.45	67.15	67.80	67.50	67.46	190532	128.54	1968	-	-
MALUPAPER	EQ	09-Apr-2021	26.30	26.50	26.95	26.10	26.40	26.40	26.60	9481	2.52	86	5890	62.12
MAN50ETF	EQ	09-Apr-2021	152.18	152.25	152.62	151.20	151.98	151.85	151.70	69236	105.03	105	62501	90.27
MANAKALUCO	EQ	09-Apr-2021	9.15	9.05	9.65	8.50	9.15	9.30	9.29	3819	0.35	82	2714	71.07
MANAKCOAT	EQ	09-Apr-2021	12.55	12.25	12.75	12.00	12.55	12.55	12.46	142498	17.76	188	30747	21.58
MANAKSIA	EQ	09-Apr-2021	52.20	51.90	56.95	51.70	56.60	56.20	55.69	306989	170.96	2198	179297	58.41
MANAKSTEEL	EQ	09-Apr-2021	26.55	26.50	26.50	25.50	25.65	25.55	25.67	58589	15.04	344	38814	66.25
MANALIPETC	EQ	09-Apr-2021	74.05	74.40	77.30	73.50	75.50	75.25	75.60	1778389	1344.45	7653	737901	41.49
MANAPPURAM	EQ	09-Apr-2021	157.50	157.35	160.45	156.55	157.05	157.10	158.26	4813237	7617.44	21667	1611988	33.49
MANGALAM	EQ	09-Apr-2021	113.55	113.10	119.75	113.10	116.85	117.20	117.39	160162	188.02	2869	89144	55.66
MANGCHEFER	EQ	09-Apr-2021	78.05	78.00	81.50	76.30	79.95	79.70	79.39	869838	690.55	8516	364188	41.87
MANGLMCEM	EQ	09-Apr-2021	287.05	290.50	299.00	287.70	288.55	289.85	293.09	59769	175.18	1677	24386	40.80
MANGTIMBER	EQ	09-Apr-2021	10.95	11.35	11.35	11.05	11.30	11.30	11.24	1196	0.13	10	1128	94.31
MANINDS	EQ	09-Apr-2021	79.60	80.05	83.90	78.70	83.10	82.40	81.12	491593	398.78	4749	305241	62.09
MANINFRA	EQ	09-Apr-2021	41.10	41.55	42.00	39.80	40.30	40.15	40.85	749075	306.03	2528	277341	37.02
MANUGRAPH	EQ	09-Apr-2021	11.95	12.35	12.35	11.70	11.85	11.90	12.09	2804	0.34	42	1881	67.08
MANXT50	EQ	09-Apr-2021	351.97	360.00	360.00	350.66	351.47	351.47	351.47	19928	70.04	51	14881	74.67
MARALOVER	BE	09-Apr-2021	32.65	32.60	33.30	32.15	32.25	32.35	32.61	3280	1.07	37	-	-
MARATHON	EQ	09-Apr-2021	51.45	48.90	51.00	48.90	48.90	48.90	49.32	426005	210.11	1814	332525	78.06
MARICO	EQ	09-Apr-2021	414.65	417.00	421.80	416.00	420.00	420.60	419.41	1583730	6642.40	23058	679827	42.93
MARINE	EQ	09-Apr-2021	63.15	63.60	64.50	62.90	63.50	63.70	63.57	234548	149.09	3579	19304	8.23
MARKSANS	EQ	09-Apr-2021	52.70	52.90	56.75	52.60	56.55	56.00	55.21	5942714	3280.88	20135	2255209	37.95
MARSHALL	SM	09-Apr-2021	13.10	12.50	12.50	12.50	12.50	12.50	12.50	3000	0.38	1	3000	100.00
MARUTI	EQ	09-Apr-2021	6826.85	6850.00	6875.25	6778.00	6835.00	6827.10	6827.68	641327	43787.74	60183	277643	43.29
MASFIN	EQ	09-Apr-2021	818.75	823.10	834.50	802.85	829.00	811.65	818.06	17359	142.01	1525	8495	48.94
MASTEK	EQ	09-Apr-2021	1361.40	1367.00	1377.50	1344.00	1368.00	1362.65	1357.91	111258	1510.79	7083	37919	34.08
MATRIMONY	EQ	09-Apr-2021	1036.90	1049.90	1053.60	1001.95	1026.00	1025.00	1028.88	37449	385.31	4204	22109	59.04
MAWANASUG	EQ	09-Apr-2021	37.40	37.75	39.25	37.70	39.25	39.25	39.07	83401	32.58	344	68619	82.28
MAXHEALTH	EQ	09-Apr-2021	222.30	226.90	226.90	218.00	219.00	218.90	221.07	723147	1598.65	15507	362065	50.07
MAXIND	EQ	09-Apr-2021	66.55	66.90	66.90	64.80	66.05	65.90	65.60	179007	117.42	678	131498	73.46
MAXVIL	EQ	09-Apr-2021	56.90	57.00	57.65	56.35	57.25	57.15	56.96	138444	78.86	891	67780	48.96
MAYURUNIQ	EQ	09-Apr-2021	416.00	416.00	429.00	413.25	415.05	415.25	420.13	55043	231.25	2977	30647	55.68
MAZDA	EQ	09-Apr-2021	461.05	457.10	464.70	451.15	455.70	455.85	459.30	6296	28.92	420	2938	46.66
MAZDOCK	EQ	09-Apr-2021	212.65	212.40	215.40	210.80	211.50	211.40	212.87	323985	689.67	4376	154018	47.54
MBAPL	BE	09-Apr-2021	90.45	86.55	93.30	86.55	89.00	89.75	89.31	1964	1.75	30	-	-
MBECL	BE	09-Apr-2021	7.95	8.20	8.20	7.60	7.75	7.75	7.78	46928	3.65	128	-	-
MBLINFRA	EQ	09-Apr-2021	18.25	18.50	19.30	17.75	18.60	18.65	18.54	125781	23.32	434	57668	45.85
MCDHOLDING	EQ	09-Apr-2021	39.75	39.65	40.55	39.00	39.30	39.05	39.64	8057	3.19	115	5516	68.46
MCDOWELL-N	EQ	09-Apr-2021	546.45	553.50	553.50	535.80	536.80	537.20	541.27	1244589	6736.65	36499	533285	42.85
MCL	EQ	09-Apr-2021	92.60	94.00	94.00	87.45	88.25	88.30	89.67	67695	60.70	420	36488	53.90
MCLEODRUSS	EQ	09-Apr-2021	20.60	21.60	21.60	20.60	21.60	21.60	21.47	430211	92.39	979	264155	61.40
MCX	EQ	09-Apr-2021	1505.00	1509.00	1544.00	1507.00	1517.00	1516.50	1524.12	197959	3017.13	14965	57823	29.21
MEGASOFT	EQ	09-Apr-2021	10.05	10.15	10.50	9.90	9.90	9.95	9.98	109983	10.98	170	97544	88.69
MEGH	EQ	09-Apr-2021	136.85	136.90	136.90	130.60	134.55	134.70	133.37	2952981	3938.31	22959	1067480	36.15
MELSTAR	BZ	09-Apr-2021	2.00	2.00	2.00	1.95	2.00	2.00	1.99	1958	0.04	7	-	-
MENONBE	EQ	09-Apr-2021	59.90	60.00	61.50	58.80	59.30	59.20	60.16	74274	44.68	929	48559	65.38
MEP	EQ	09-Apr-2021	16.30	16.30	16.65	16.25	16.25	16.30	16.42	100302	16.47	334	57633	57.46
MERCATOR	BE	09-Apr-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.82	206786	1.70	146	-	-
METALFORGE	BE	09-Apr-2021	5.50	5.25	5.65	5.25	5.25	5.30	5.28	17142	0.91	35	-	-
METROPOLIS	EQ	09-Apr-2021	2382.05	2490.00	2533.95	2452.10	2482.60	2483.35	2486.56	400665	9962.78	32343	117636	29.36
MFSL	EQ	09-Apr-2021	893.85	886.00	903.60	878.15	884.30	886.15	889.82	516847	4599.01	12428	234217	45.32
MGEL	EQ	09-Apr-2021	47.35	46.00	47.95	46.00	46.00	46.05	46.02	2192	1.01	17	1738	79.29
MGL	EQ	09-Apr-2021	1131.25	1135.95	1144.95	1116.05	1136.00	1135.90	1131.86	536215	6069.23	28814	162052	30.22
MHRIL	EQ	09-Apr-2021	215.85	214.00	218.00	210.00	214.10	214.15	214.06	127275	272.44	1778	65848	51.74
MIC	BE	09-Apr-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.71	237905	1.70	109	-	-
MIDHANI	EQ	09-Apr-2021	193.50	193.45	194.75	190.10	190.10	191.20	192.57	463741	893.00	6955	169328	36.51
MILTON	SM	09-Apr-2021	12.20	12.50	12.75	12.10	12.70	12.60	12.61	127600	16.09	26	123200	96.55
MINDACORP	EQ	09-Apr-2021	102.00	101.90	104.20	101.25	101.75	102.20	102.78	517494	531.88	5335	253599	49.01
MINDAIND	EQ	09-Apr-2021	540.40	540.40	562.90	539.35	547.00	551.25	549.49	245133	1346.98	11050	114817	46.84
MINDSPACE	RR	09-Apr-2021	295.82	296.50	301.55	296.00	301.00	300.19	299.42	47000	140.73	149	39800	84.68
MINDTECK	EQ	09-Apr-2021	43.20	44.75	47.40	44.35	46.25	46.40	46.44	49250	22.87	561	26232	53.26
MINDTREE	EQ	09-Apr-2021	2217.40	2228.00	2249.95	2202.70	2225.00	2226.90	2221.84	856365	19027.03	38443	137521	16.06
MIRCELECTR	BE	09-Apr-2021	14.25	14.35	14.85	14.15	14.45	14.50	14.55	436055	63.43	491	-	-
MIRZAINT	EQ	09-Apr-2021	47.30	47.15	48.60	47.15	48.45	48.25	48.20	227218	109.52	2031	107677	47.39
MITTAL	EQ	09-Apr-2021	10.10	10.10	10.35	10.10	10.25	10.15	10.29	34222	3.52	113	31366	91.65
MMFL	EQ	09-Apr-2021	475.35	486.95	486.95	467.05	467.15	469.25	471.08	5410	25.49	283	4165	76.99
MMP	EQ	09-Apr-2021	84.10	85.00	86.00	82.00	82.80	83.25	83.71	12728	10.65	187	10164	79.86
MMTC	EQ	09-Apr-2021	44.75	44.60	45.10	43.55	43.95	43.85	44.26	2087128	923.78	7287	702117	33.64
MODIRUBBER	BE	09-Apr-2021	90.65	95.15	95.15	95.15	95.15	95.15	95.15	4226	4.02	52	-	-
MOHITIND	EQ	09-Apr-2021	8.10	8.10	8.15	7.75	7.75	7.85	7.86	8890	0.70	30	5802	65.26
MOHOTAIND	BE	09-Apr-2021	7.10	7.20	7.20	6.90	7.00	7.05	7.00	7774	0.54	48	-	-
MOIL	EQ	09-Apr-2021	163.10	163.10	165.45	158.00	159.05	159.35	161.92	498851	807.74	7448	170890	34.26
MOKSH	SM	09-Apr-2021	45.00	47.00	50.00	38.00	45.00	45.00	46.26	60000	27.76	18	27000	45.00
MOLDTECH	EQ	09-Apr-2021	43.40	42.55	44.25	42.55	43.00	43.05	43.02	13499	5.81	224	10197	75.54
MOLDTEKPP	E1	09-Apr-2021	263.40	253.00	261.70	253.00	261.70	261.10	259.69	36	0.09	6	30	83.33
MOLDTKPAC	EQ	09-Apr-2021	403.50	409.95	434.45	397.40	418.70	414.95	414.06	65205	269.99	2745	32369	49.64
MOLDTKPAC	W1	09-Apr-2021	236.00	236.00	236.05	236.00	236.05	236.05	236.03	45	0.11	2	45	100.00
MONTECARLO	EQ	09-Apr-2021	252.95	253.25	253.25	237.00	238.20	239.65	244.28	233794	571.10	7705	118644	50.75
MORARJEE	EQ	09-Apr-2021	14.75	15.20	15.20	14.80	15.00	14.85	14.91	16268	2.43	77	13328	81.93
MOREPENLAB	EQ	09-Apr-2021	35.75	35.60	39.40	35.30	38.95	38.70	37.72	13279751	5008.86	25067	4877114	36.73
MOTHERSUMI	EQ	09-Apr-2021	216.85	216.55	219.20	210.00	211.95	211.90	213.89	8920970	19081.18	102200	3326836	37.29
MOTILALOFS	EQ	09-Apr-2021	645.55	648.90	676.90	643.90	661.45	658.90	663.43	169299	1123.18	8934	83934	49.58
MOTOGENFIN	EQ	09-Apr-2021	21.95	21.95	22.00	21.05	21.15	21.15	21.56	6950	1.50	87	4564	65.67
MPHASIS	EQ	09-Apr-2021	1760.35	1778.00	1825.00	1770.05	1803.00	1802.45	1801.64	633856	11419.80	25368	144386	22.78
MPSLTD	EQ	09-Apr-2021	581.60	586.95	628.00	582.20	615.00	619.65	605.27	64832	392.41	4048	27806	42.89
MRF	EQ	09-Apr-2021	82983.10	82908.35	83287.45	81750.00	81780.00	81888.15	82350.47	14917	12284.22	9316	2661	17.84
MRO-TEK	BE	09-Apr-2021	27.00	27.00	28.35	27.00	28.35	28.35	27.79	250	0.07	3	-	-
MRPL	EQ	09-Apr-2021	39.10	39.20	39.50	38.80	39.00	38.95	39.19	490791	192.36	2481	207544	42.29
MSPL	EQ	09-Apr-2021	9.70	10.60	10.65	10.05	10.65	10.65	10.49	150623	15.81	395	114506	76.02
MSTCLTD	EQ	09-Apr-2021	293.05	293.70	295.00	288.50	289.90	289.30	291.18	373335	1087.07	11180	102414	27.43
MTARTECH	EQ	09-Apr-2021	1042.95	1046.00	1051.00	1022.00	1025.00	1028.35	1031.19	337491	3480.17	24458	259394	76.86
MTEDUCARE	EQ	09-Apr-2021	6.80	6.80	6.90	6.75	6.80	6.80	6.79	61678	4.19	188	51310	83.19
MTNL	EQ	09-Apr-2021	17.95	18.00	18.10	17.50	17.60	17.65	17.77	1821185	323.54	3318	904327	49.66
MUKANDENGG	BE	09-Apr-2021	18.25	18.85	19.15	18.00	19.15	19.15	18.93	20361	3.85	38	-	-
MUKANDLTD	EQ	09-Apr-2021	93.45	93.90	99.25	90.00	94.65	94.75	95.60	989541	945.96	7320	366201	37.01
MUKANDLTD	P1	09-Apr-2021	5.00	5.05	5.45	5.05	5.45	5.45	5.25	16	0.00	3	12	75.00
MUKTAARTS	EQ	09-Apr-2021	29.75	30.20	31.35	29.25	31.00	30.15	30.27	12763	3.86	322	4053	31.76
MUNJALAU	EQ	09-Apr-2021	55.65	55.65	56.30	55.05	55.95	55.90	55.73	64402	35.89	1034	27169	42.19
MUNJALSHOW	EQ	09-Apr-2021	140.15	140.40	142.45	139.50	139.55	140.60	140.85	24432	34.41	534	14980	61.31
MURUDCERA	EQ	09-Apr-2021	20.05	20.70	20.70	19.70	19.85	19.85	19.92	56393	11.24	317	30843	54.69
MUTHOOTCAP	EQ	09-Apr-2021	393.25	391.90	397.50	384.10	388.50	387.75	390.76	38415	150.11	3349	24261	63.16
MUTHOOTFIN	EQ	09-Apr-2021	1237.00	1239.80	1265.00	1227.20	1234.95	1233.85	1248.65	1398503	17462.36	49691	402265	28.76
N100	EQ	09-Apr-2021	1003.88	1028.90	1028.90	1005.10	1015.00	1013.47	1012.52	68633	694.92	2478	52337	76.26
NABARD	N2	09-Apr-2021	1218.01	1228.11	1228.11	1223.10	1223.10	1224.73	1225.02	588	7.20	8	453	77.04
NACLIND	EQ	09-Apr-2021	40.10	40.10	42.15	39.45	41.10	41.25	41.15	205279	84.46	959	116184	56.60
NAGAFERT	BE	09-Apr-2021	6.25	6.30	6.35	6.00	6.10	6.10	6.08	228473	13.88	494	-	-
NAGREEKEXP	EQ	09-Apr-2021	17.30	19.00	19.00	18.10	18.75	18.95	18.91	49137	9.29	179	36701	74.69
NAHARCAP	EQ	09-Apr-2021	104.15	104.35	106.00	103.30	105.05	105.05	105.05	3861	4.06	67	3167	82.03
NAHARINDUS	EQ	09-Apr-2021	44.95	45.25	45.95	44.45	44.45	44.80	44.99	16552	7.45	149	11144	67.33
NAHARPOLY	EQ	09-Apr-2021	120.05	119.00	124.80	119.00	120.00	120.10	121.89	72019	87.79	1536	30835	42.82
NAHARSPING	EQ	09-Apr-2021	105.60	105.30	105.90	103.50	103.55	104.05	104.35	22761	23.75	233	18449	81.06
NAM-INDIA	EQ	09-Apr-2021	358.05	360.95	360.95	349.45	352.60	352.65	354.11	904730	3203.78	16018	358637	39.64
NANDANI	SM	09-Apr-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	5000	1.09	1	5000	100.00
NATCOPHARM	EQ	09-Apr-2021	908.15	909.00	932.90	886.50	918.00	921.95	913.85	629673	5754.24	18829	280959	44.62
NATHBIOGEN	EQ	09-Apr-2021	371.15	377.00	377.00	366.95	371.00	370.05	371.78	26293	97.75	1187	13414	51.02
NATIONALUM	EQ	09-Apr-2021	60.35	60.85	61.45	58.90	59.60	59.40	60.10	23631001	14201.75	36223	4591616	19.43
NATNLSTEEL	BE	09-Apr-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	12389	0.57	12	-	-
NAUKRI	EQ	09-Apr-2021	4842.00	4850.00	4867.80	4740.00	4780.05	4791.40	4782.44	675704	32315.16	54044	202107	29.91
NAVINFLUOR	EQ	09-Apr-2021	3050.50	3066.40	3100.20	3034.05	3065.00	3069.50	3067.24	148387	4551.39	15828	35347	23.82
NAVKARCORP	EQ	09-Apr-2021	36.40	36.40	36.80	35.10	35.40	35.35	35.97	609933	219.37	3126	295147	48.39
NAVNETEDUL	EQ	09-Apr-2021	81.40	81.80	82.30	81.10	81.50	81.55	81.58	37054	30.23	726	20326	54.86
NAZARA	EQ	09-Apr-2021	1639.30	1645.00	1652.95	1602.00	1612.40	1613.30	1625.61	268299	4361.49	18818	96410	35.93
NBCC	EQ	09-Apr-2021	46.80	47.00	47.40	46.20	46.60	46.65	46.83	6431727	3012.03	16321	2348770	36.52
NBIFIN	EQ	09-Apr-2021	1795.40	1784.90	1784.90	1748.00	1749.35	1750.50	1758.49	343	6.03	74	251	73.18
NBVENTURES	EQ	09-Apr-2021	74.25	74.80	79.00	74.80	76.45	76.15	76.98	3352568	2580.82	18800	1343560	40.08
NCC	EQ	09-Apr-2021	80.75	80.50	81.45	78.15	79.80	79.65	80.13	4827930	3868.38	22206	1221785	25.31
NCLIND	EQ	09-Apr-2021	181.90	189.00	195.80	186.15	187.75	188.35	191.21	1750994	3348.01	31706	625601	35.73
NCPSESDL24	EQ	09-Apr-2021	103.98	103.75	103.85	103.75	103.85	103.85	103.78	879	0.91	8	582	66.21
NDGL	EQ	09-Apr-2021	753.25	742.55	790.00	732.00	732.00	747.40	759.52	74	0.56	34	21	28.38
NDL	EQ	09-Apr-2021	32.70	32.70	33.90	31.60	33.20	33.30	33.00	58881	19.43	441	40379	68.58
NDRAUTO	EQ	09-Apr-2021	205.30	210.95	215.05	201.05	213.95	213.20	211.82	3701	7.84	229	2170	58.63
NDTV	EQ	09-Apr-2021	57.15	57.15	58.90	57.00	58.90	58.15	57.42	31501	18.09	335	25906	82.24
NECCLTD	EQ	09-Apr-2021	8.75	9.05	9.05	8.30	8.45	8.55	8.48	59525	5.05	143	34514	57.98
NECLIFE	EQ	09-Apr-2021	18.95	19.10	20.20	18.90	19.80	19.75	19.66	683268	134.30	1946	277257	40.58
NELCAST	EQ	09-Apr-2021	64.55	65.50	68.50	64.40	68.00	67.55	66.47	157114	104.44	1520	96971	61.72
NELCO	EQ	09-Apr-2021	198.75	199.00	202.50	198.00	199.15	199.45	200.17	47084	94.25	1523	18827	39.99
NEOGEN	EQ	09-Apr-2021	893.45	900.00	970.00	890.25	936.00	937.15	945.29	203003	1918.97	15982	65067	32.05
NESCO	EQ	09-Apr-2021	514.75	515.00	520.35	513.00	517.50	517.35	517.31	32757	169.45	1774	19226	58.69
NESTLEIND	EQ	09-Apr-2021	17689.90	17611.10	17849.00	17500.00	17635.00	17592.40	17682.05	73944	13074.81	19683	24597	33.26
NETF	EQ	09-Apr-2021	180.68	182.35	182.35	182.35	182.35	182.35	182.35	261	0.48	36	261	100.00
NETFCONSUM	EQ	09-Apr-2021	66.29	66.00	67.10	65.50	66.20	65.83	66.22	87284	57.80	205	72788	83.39
NETFDIVOPP	EQ	09-Apr-2021	38.08	37.10	38.74	36.81	36.81	36.81	37.00	3159	1.17	78	2744	86.86
NETFIT	EQ	09-Apr-2021	27.33	27.33	27.65	27.33	27.58	27.55	27.52	489255	134.66	1609	252125	51.53
NETFLTGILT	EQ	09-Apr-2021	22.27	22.35	22.42	22.28	22.29	22.30	22.34	19019	4.25	128	13701	72.04
NETFMID150	EQ	09-Apr-2021	92.45	93.48	94.25	92.45	93.25	93.23	93.49	47416	44.33	704	33879	71.45
NETFNIF100	EQ	09-Apr-2021	153.83	153.90	157.00	151.07	153.52	154.10	154.46	368	0.57	35	192	52.17
NETFNV20	EQ	09-Apr-2021	83.29	85.99	85.99	81.45	83.40	83.49	82.62	8256	6.82	128	4737	57.38
NETFSDL26	EQ	09-Apr-2021	102.55	102.45	102.70	102.45	102.70	102.70	102.45	249	0.26	2	248	99.60
NETWORK18	EQ	09-Apr-2021	37.10	37.05	37.60	36.85	37.00	36.95	37.18	460258	171.13	1693	229531	49.87
NEULANDLAB	EQ	09-Apr-2021	2437.25	2431.00	2431.00	2331.10	2415.00	2387.75	2369.62	58589	1388.34	6175	27814	47.47
NEWGEN	EQ	09-Apr-2021	311.05	314.80	315.20	311.15	315.00	313.90	313.67	51139	160.41	1974	27685	54.14
NEXTMEDIA	EQ	09-Apr-2021	4.00	4.15	4.40	4.15	4.15	4.15	4.27	6125	0.26	24	5073	82.82
NFL	EQ	09-Apr-2021	60.40	61.95	62.00	57.55	59.20	58.70	59.92	4543044	2722.35	20572	1046132	23.03
NH	EQ	09-Apr-2021	430.40	432.40	434.95	428.25	429.90	429.50	432.00	69403	299.82	2780	34242	49.34
NHAI	N1	09-Apr-2021	1076.20	1076.00	1078.40	1073.51	1077.50	1077.88	1075.79	8026	86.34	54	6455	80.43
NHAI	N2	09-Apr-2021	1232.61	1235.00	1237.27	1232.50	1232.50	1235.74	1235.63	2021	24.97	18	2004	99.16
NHAI	N3	09-Apr-2021	1134.00	1340.00	1340.00	1230.00	1230.00	1230.00	1285.00	2	0.03	2	2	100.00
NHAI	N6	09-Apr-2021	1263.28	1271.00	1271.00	1265.00	1265.01	1265.32	1266.53	1037	13.13	24	926	89.30
NHAI	N8	09-Apr-2021	1129.99	1139.90	1140.00	1115.12	1120.00	1115.56	1137.10	970	11.03	29	960	98.97
NHAI	N9	09-Apr-2021	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	40	0.49	4	40	100.00
NHAI	NA	09-Apr-2021	1223.92	1222.00	1228.00	1220.00	1225.50	1225.50	1222.96	3196	39.09	33	2745	85.89
NHAI	ND	09-Apr-2021	1250.00	1251.00	1252.00	1251.00	1252.00	1252.00	1251.31	13	0.16	4	13	100.00
NHBTF2014	N4	09-Apr-2021	6095.00	6150.00	6150.00	6150.00	6150.00	6150.00	6150.00	30	1.85	2	30	100.00
NHBTF2023	N7	09-Apr-2021	6850.34	8190.00	8220.40	7199.00	7199.00	7199.00	7930.04	5	0.40	5	4	80.00
NHPC	EQ	09-Apr-2021	24.40	24.30	24.45	24.20	24.25	24.25	24.33	1928568	469.13	4790	946334	49.07
NHPC	N5	09-Apr-2021	1248.33	1267.70	1270.00	1250.00	1250.00	1250.00	1266.55	453	5.74	10	453	100.00
NHPC	N6	09-Apr-2021	1405.00	1414.89	1414.90	1409.90	1409.90	1409.90	1414.87	446	6.31	22	446	100.00
NIACL	EQ	09-Apr-2021	157.25	158.35	163.30	156.20	159.35	160.90	159.71	830481	1326.40	11288	266466	32.09
NIBL	EQ	09-Apr-2021	24.30	25.50	25.50	25.50	25.50	25.50	25.50	2445	0.62	12	2445	100.00
NIFTYBEES	EQ	09-Apr-2021	158.87	159.60	159.60	158.10	158.80	158.78	158.70	919771	1459.67	10369	383855	41.73
NIITLTD	EQ	09-Apr-2021	178.30	179.00	183.40	176.00	177.05	177.80	179.33	396364	710.78	6793	159217	40.17
NILAINFRA	BE	09-Apr-2021	5.05	5.15	5.15	4.90	5.05	5.00	4.95	72047	3.57	111	-	-
NILASPACES	BE	09-Apr-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.63	148384	2.42	100	-	-
NILKAMAL	EQ	09-Apr-2021	1989.20	2006.00	2006.00	1950.00	1960.55	1972.40	1978.89	11968	236.83	2016	7952	66.44
NIPPOBATRY	EQ	09-Apr-2021	718.70	728.00	745.05	713.25	742.00	738.60	734.43	3401	24.98	265	2397	70.48
NIRAJ	EQ	09-Apr-2021	43.45	42.05	44.50	41.00	43.50	43.15	42.90	7449	3.20	178	2435	32.69
NITCO	EQ	09-Apr-2021	19.95	20.00	20.45	19.50	19.70	19.75	19.79	50574	10.01	256	36869	72.90
NITINFIRE	BZ	09-Apr-2021	0.60	0.65	0.65	0.60	0.60	0.60	0.62	28730	0.18	23	-	-
NITINSPIN	EQ	09-Apr-2021	87.70	88.80	89.15	84.65	88.50	88.45	87.28	91753	80.08	1110	58921	64.22
NKIND	EQ	09-Apr-2021	21.00	21.85	23.10	20.55	23.10	22.25	22.37	4990	1.12	43	1693	33.93
NLCINDIA	EQ	09-Apr-2021	48.95	49.00	51.20	48.80	49.50	49.50	49.90	3181627	1587.72	11933	851264	26.76
NMDC	EQ	09-Apr-2021	144.20	144.95	146.20	142.65	145.60	145.25	144.57	10099542	14601.37	38824	2908999	28.80
NOCIL	EQ	09-Apr-2021	180.90	181.00	184.55	178.00	181.10	180.60	181.15	548537	993.67	7051	242029	44.12
NOIDATOLL	BE	09-Apr-2021	7.25	7.00	7.25	6.90	7.00	7.00	7.09	43686	3.10	129	-	-
NORBTEAEXP	EQ	09-Apr-2021	5.85	6.05	6.05	5.85	5.90	5.90	5.90	267	0.02	9	264	98.88
NOVARTIND	EQ	09-Apr-2021	573.55	576.60	594.00	571.00	590.00	589.45	582.84	16460	95.94	786	10401	63.19
NPBET	EQ	09-Apr-2021	179.00	182.90	184.99	176.00	177.00	177.00	178.19	1368	2.44	67	1158	84.65
NRAIL	EQ	09-Apr-2021	239.40	246.90	246.90	237.50	238.25	238.70	240.05	6065	14.56	254	4306	71.00
NRBBEARING	EQ	09-Apr-2021	109.65	109.65	111.70	108.20	110.85	110.25	110.17	209877	231.23	4518	106000	50.51
NSIL	EQ	09-Apr-2021	1379.15	1419.95	1480.00	1350.00	1373.60	1372.95	1401.71	5489	76.94	949	2944	53.63
NTPC	EQ	09-Apr-2021	105.00	105.95	105.95	102.40	102.90	102.80	103.46	19751417	20435.76	73716	8537715	43.23
NTPC	N2	09-Apr-2021	1504.00	1262.00	1270.25	1262.00	1270.25	1270.25	1267.42	30	0.38	4	10	33.33
NTPC	N6	09-Apr-2021	1420.00	1408.03	1408.03	1408.03	1408.03	1408.03	1408.03	200	2.82	4	200	100.00
NTPC	N7	09-Apr-2021	13.69	13.65	14.00	13.52	13.74	13.73	13.71	32915	4.51	81	32715	99.39
NTPC	NB	09-Apr-2021	1144.50	1144.50	1144.50	1144.50	1144.50	1144.50	1144.50	51	0.58	4	51	100.00
NTPC	ND	09-Apr-2021	1322.01	1344.35	1344.35	1340.00	1340.00	1340.00	1340.71	181	2.43	3	181	100.00
NUCLEUS	EQ	09-Apr-2021	542.35	544.95	562.00	544.90	554.25	554.50	555.51	95692	531.58	5107	47735	49.88
NURECA	EQ	09-Apr-2021	707.15	714.00	848.55	700.70	848.55	848.55	780.54	180478	1408.70	8308	92559	51.29
NXTDIGITAL	EQ	09-Apr-2021	475.75	481.00	487.15	472.55	484.00	481.20	479.74	936	4.49	146	640	68.38
OAL	EQ	09-Apr-2021	735.15	735.00	735.00	700.75	725.00	721.70	715.83	30358	217.31	2570	16169	53.26
OBEROIRLTY	EQ	09-Apr-2021	580.05	575.65	603.00	573.35	586.80	595.15	591.93	260975	1544.80	8404	98653	37.80
OCCL	EQ	09-Apr-2021	905.40	918.00	934.30	910.00	926.15	928.75	926.36	12989	120.33	1485	7140	54.97
OFSS	EQ	09-Apr-2021	3490.85	3500.00	3570.00	3470.10	3519.00	3512.20	3522.57	142455	5018.08	23211	61905	43.46
OIL	EQ	09-Apr-2021	122.20	122.00	122.45	120.00	120.30	120.20	120.91	434844	525.79	5917	240842	55.39
OILCOUNTUB	BE	09-Apr-2021	5.50	5.50	5.60	5.25	5.25	5.25	5.33	26465	1.41	30	-	-
OLECTRA	EQ	09-Apr-2021	217.90	216.10	223.90	216.10	219.20	219.80	220.75	315489	696.45	4852	200560	63.57
OMAXAUTO	EQ	09-Apr-2021	42.65	42.50	43.55	42.50	42.65	42.80	43.01	13284	5.71	401	6169	46.44
OMAXE	EQ	09-Apr-2021	68.55	68.90	69.15	67.40	68.70	68.45	68.49	37551	25.72	404	29806	79.37
OMINFRAL	EQ	09-Apr-2021	23.50	23.55	24.30	23.25	23.75	23.70	23.93	251017	60.08	856	150616	60.00
ONELIFECAP	BE	09-Apr-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	1251	0.08	4	-	-
ONEPOINT	EQ	09-Apr-2021	12.30	12.65	12.70	11.60	12.00	11.90	12.22	11726	1.43	81	10194	86.94
ONGC	EQ	09-Apr-2021	103.60	103.00	104.90	103.00	104.00	103.80	104.06	17645822	18361.46	67541	9205722	52.17
ONMOBILE	EQ	09-Apr-2021	116.60	115.00	115.90	111.00	112.65	111.70	112.65	804929	906.77	15084	391601	48.65
ONWARDTEC	EQ	09-Apr-2021	126.65	126.20	130.00	121.95	123.00	123.15	125.55	79312	99.57	2669	44632	56.27
OPTIEMUS	EQ	09-Apr-2021	128.50	130.90	133.00	124.05	129.70	125.75	128.21	62094	79.61	890	38047	61.27
OPTOCIRCUI	BE	09-Apr-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	336780	12.63	190	-	-
ORBTEXP	EQ	09-Apr-2021	59.30	59.20	60.60	58.90	60.40	60.10	59.99	5486	3.29	131	4665	85.03
ORCHPHARMA	BE	09-Apr-2021	2059.10	1956.15	1956.15	1956.15	1956.15	1956.15	1956.15	631	12.34	91	-	-
ORICONENT	BE	09-Apr-2021	19.45	19.25	20.15	19.25	19.70	19.55	19.63	36855	7.23	87	-	-
ORIENTABRA	EQ	09-Apr-2021	22.35	23.20	23.50	22.85	23.30	23.30	23.19	138715	32.17	716	83220	59.99
ORIENTALTL	EQ	09-Apr-2021	6.05	6.30	6.30	5.95	6.30	6.25	6.17	44093	2.72	188	39267	89.05
ORIENTBELL	EQ	09-Apr-2021	222.40	220.55	228.50	220.55	226.40	225.55	225.73	17521	39.55	391	12071	68.89
ORIENTCEM	EQ	09-Apr-2021	105.55	107.15	112.00	105.60	107.50	107.45	108.88	2988564	3253.98	23356	1179494	39.47
ORIENTELEC	EQ	09-Apr-2021	305.40	305.65	311.95	299.05	304.90	304.10	305.77	341649	1044.65	9868	172207	50.40
ORIENTHOT	EQ	09-Apr-2021	24.30	25.00	26.10	24.30	24.85	25.20	25.41	393167	99.92	1365	182886	46.52
ORIENTLTD	EQ	09-Apr-2021	86.95	89.75	89.75	83.00	84.70	84.90	84.76	2395	2.03	34	341	14.24
ORIENTPPR	EQ	09-Apr-2021	25.60	26.25	26.40	25.15	25.25	25.35	25.61	763320	195.51	2453	293246	38.42
ORIENTREF	EQ	09-Apr-2021	286.60	288.90	308.40	286.45	300.00	303.05	300.38	2185200	6564.00	44461	574980	26.31
ORISSAMINE	EQ	09-Apr-2021	2689.10	2725.00	2768.00	2600.00	2646.00	2659.20	2666.73	24345	649.22	4494	11283	46.35
ORTEL	BZ	09-Apr-2021	1.00	1.00	1.05	1.00	1.05	1.05	1.01	9355	0.09	13	-	-
ORTINLAB	BE	09-Apr-2021	24.65	24.65	25.35	23.45	24.00	23.95	23.88	47048	11.24	208	-	-
OSIAHYPER	SM	09-Apr-2021	144.60	149.50	158.90	149.50	158.00	158.45	154.22	2400	3.70	5	1200	50.00
OSWALAGRO	EQ	09-Apr-2021	9.95	10.25	10.25	9.00	9.80	9.70	9.51	209159	19.90	618	109134	52.18
OSWALSEEDS	SM	09-Apr-2021	33.95	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
PAEL	BZ	09-Apr-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	6202	0.68	3	-	-
PAGEIND	EQ	09-Apr-2021	29795.95	29820.50	29820.50	29400.00	29400.00	29501.15	29531.79	22594	6672.41	5823	11247	49.78
PAISALO	EQ	09-Apr-2021	750.15	758.55	760.00	745.10	749.90	749.20	753.44	19791	149.11	1108	13020	65.79
PALASHSECU	EQ	09-Apr-2021	48.95	51.35	51.35	49.65	51.30	51.25	51.30	1344	0.69	24	1038	77.23
PALREDTEC	BE	09-Apr-2021	116.30	119.80	122.10	119.80	122.10	122.10	121.92	14264	17.39	144	-	-
PANACEABIO	EQ	09-Apr-2021	234.20	240.00	240.35	230.60	233.75	233.45	233.95	306141	716.22	6718	181959	59.44
PANACHE	EQ	09-Apr-2021	61.65	61.00	65.80	58.00	63.00	64.00	63.49	115219	73.16	990	78955	68.53
PANAMAPET	EQ	09-Apr-2021	165.25	166.40	176.40	162.65	169.00	168.55	170.73	116240	198.46	4157	51773	44.54
PANSARI	SM	09-Apr-2021	51.25	51.00	52.10	51.00	52.10	52.10	51.50	24000	12.36	3	24000	100.00
PAR	SM	09-Apr-2021	113.25	113.25	118.90	108.00	118.90	118.90	115.42	18000	20.78	7	10000	55.56
PARACABLES	EQ	09-Apr-2021	8.45	8.30	9.50	8.30	9.10	9.25	8.92	710560	63.37	913	475313	66.89
PARAGMILK	EQ	09-Apr-2021	116.15	116.00	121.25	115.05	116.30	116.45	118.44	1552030	1838.20	14266	567163	36.54
PARSVNATH	BE	09-Apr-2021	8.80	8.85	8.90	8.55	8.90	8.75	8.76	30246	2.65	128	-	-
PARTYCRUS	SM	09-Apr-2021	18.00	18.90	18.90	18.75	18.90	18.90	18.86	12000	2.26	6	10000	83.33
PATELENG	EQ	09-Apr-2021	12.60	12.60	12.80	12.40	12.50	12.45	12.54	142540	17.87	445	81078	56.88
PATINTLOG	EQ	09-Apr-2021	16.95	17.30	19.90	16.85	19.05	19.00	18.64	679567	126.69	2333	279009	41.06
PATSPINLTD	EQ	09-Apr-2021	4.90	5.05	5.05	4.45	4.60	4.70	4.61	12765	0.59	52	8745	68.51
PAVNAIND	SM	09-Apr-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	6400	10.57	8	6400	100.00
PCJEWELLER	EQ	09-Apr-2021	26.70	26.80	27.20	26.30	26.40	26.35	26.64	990240	263.81	3045	660598	66.71
PDMJEPAPER	EQ	09-Apr-2021	23.80	23.50	24.15	23.50	24.00	24.00	23.94	30888	7.39	166	23135	74.90
PDSMFL	EQ	09-Apr-2021	677.10	680.00	687.00	675.00	684.00	678.55	678.12	11992	81.32	213	11535	96.19
PEARLPOLY	EQ	09-Apr-2021	15.15	15.00	15.15	14.55	14.90	14.95	14.83	3454	0.51	43	2166	62.71
PEL	EQ	09-Apr-2021	1802.25	1799.50	1849.00	1781.70	1805.00	1809.20	1816.07	1047660	19026.24	39496	160269	15.30
PENIND	EQ	09-Apr-2021	18.25	18.60	18.90	18.20	18.35	18.35	18.55	354448	65.74	1309	239457	67.56
PENINLAND	BE	09-Apr-2021	8.05	8.05	8.15	7.65	7.65	7.65	7.70	111984	8.63	230	-	-
PENTAGOLD	SM	09-Apr-2021	95.50	92.50	98.00	92.50	98.00	96.45	95.87	39000	37.39	8	39000	100.00
PERSISTENT	EQ	09-Apr-2021	2012.80	2010.00	2099.00	2002.05	2062.00	2077.00	2065.87	305840	6318.26	25890	129237	42.26
PETRONET	EQ	09-Apr-2021	230.30	230.00	230.30	226.50	228.00	228.15	228.07	2775862	6331.00	40655	1615566	58.20
PFC	EQ	09-Apr-2021	115.15	115.20	116.80	113.20	114.15	113.90	114.69	5422387	6218.76	23818	2619040	48.30
PFC	N1	09-Apr-2021	1285.00	1298.00	1305.00	1298.00	1305.00	1301.50	1301.50	100	1.30	2	100	100.00
PFC	N2	09-Apr-2021	1169.90	1172.90	1172.90	1172.90	1172.90	1172.90	1172.90	50	0.59	1	50	100.00
PFC	N3	09-Apr-2021	1323.00	1329.50	1329.50	1329.50	1329.50	1329.50	1329.50	1	0.01	1	1	100.00
PFC	N4	09-Apr-2021	1072.98	1070.40	1070.40	1070.40	1070.40	1070.40	1070.40	47	0.50	1	47	100.00
PFC	N5	09-Apr-2021	1245.00	1240.00	1240.00	1229.99	1229.99	1229.99	1234.16	60	0.74	3	60	100.00
PFC	N8	09-Apr-2021	1430.00	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	1	0.01	1	1	100.00
PFIZER	EQ	09-Apr-2021	4613.30	4572.00	4832.95	4572.00	4830.00	4802.05	4739.41	101020	4787.76	11454	33651	33.31
PFOCUS	EQ	09-Apr-2021	68.75	68.75	71.35	67.55	68.45	68.50	69.02	70361	48.57	1350	28751	40.86
PFS	EQ	09-Apr-2021	18.50	18.55	18.90	18.35	18.75	18.60	18.62	573135	106.70	1397	259076	45.20
PGEL	BE	09-Apr-2021	382.50	385.00	400.00	371.05	375.15	379.85	380.44	17707	67.37	304	-	-
PGHH	EQ	09-Apr-2021	13193.55	13179.00	13302.00	13000.60	13289.00	13262.65	13220.29	2751	363.69	1313	1267	46.06
PGHL	EQ	09-Apr-2021	6302.60	6369.30	6474.00	6310.00	6360.00	6355.45	6404.81	11627	744.69	3102	6252	53.77
PGIL	EQ	09-Apr-2021	180.60	179.95	193.05	177.85	188.50	192.40	189.04	8021	15.16	151	7754	96.67
PHILIPCARB	EQ	09-Apr-2021	207.50	207.00	208.30	201.00	203.00	203.65	203.74	739515	1506.72	8766	302837	40.95
PHOENIXLTD	EQ	09-Apr-2021	781.05	778.95	797.00	726.65	741.00	749.20	765.61	119231	912.84	11697	53695	45.03
PIDILITIND	EQ	09-Apr-2021	1905.60	1900.00	1928.50	1894.10	1918.00	1919.80	1911.07	509301	9733.12	36848	242535	47.62
PIGL	SM	09-Apr-2021	42.00	43.75	44.10	43.75	44.10	44.10	43.96	20000	8.79	5	20000	100.00
PIIND	EQ	09-Apr-2021	2520.65	2530.00	2669.00	2511.20	2560.00	2558.65	2590.37	748753	19395.50	44219	274468	36.66
PILANIINVS	EQ	09-Apr-2021	1731.60	1740.65	1763.95	1704.85	1712.85	1707.35	1711.09	3343	57.20	377	1754	52.47
PILITA	EQ	09-Apr-2021	16.85	17.35	17.35	16.40	16.40	16.45	16.85	75865	12.79	337	32596	42.97
PIONDIST	EQ	09-Apr-2021	107.45	105.85	106.95	105.15	106.50	106.55	106.20	8076	8.58	93	7036	87.12
PIONEEREMB	EQ	09-Apr-2021	40.70	40.50	41.80	40.30	40.90	41.00	41.17	52940	21.80	1077	28958	54.70
PITTIENG	EQ	09-Apr-2021	65.80	66.45	67.80	65.30	66.45	67.10	66.72	189834	126.66	1503	37374	19.69
PKTEA	BE	09-Apr-2021	215.00	210.00	212.50	210.00	210.00	210.00	210.56	604	1.27	17	-	-
PLASTIBLEN	EQ	09-Apr-2021	230.25	233.00	233.00	226.50	230.60	229.65	229.30	3424	7.85	166	2485	72.58
PNB	EQ	09-Apr-2021	37.45	37.35	39.00	37.20	38.00	37.85	38.25	130289882	49833.67	100459	10604933	8.14
PNBGILTS	EQ	09-Apr-2021	51.85	52.20	55.10	51.50	53.75	53.75	53.88	1394861	751.54	7960	477468	34.23
PNBHOUSING	EQ	09-Apr-2021	390.05	392.00	408.00	390.95	398.00	398.45	400.95	387728	1554.58	13063	100760	25.99
PNC	BE	09-Apr-2021	39.55	37.60	41.50	37.60	41.50	41.50	39.24	294493	115.56	890	-	-
PNCINFRA	EQ	09-Apr-2021	258.60	259.90	261.00	252.70	254.35	255.25	257.66	175699	452.71	6992	67823	38.60
PODDARHOUS	BE	09-Apr-2021	173.40	173.40	178.50	170.00	177.95	176.40	175.38	985	1.73	34	-	-
PODDARMENT	EQ	09-Apr-2021	199.40	201.85	201.85	197.50	199.00	199.70	199.55	4463	8.91	145	1945	43.58
POKARNA	EQ	09-Apr-2021	252.65	251.20	261.20	249.85	255.25	255.15	256.72	81516	209.27	2459	49864	61.17
POLYCAB	EQ	09-Apr-2021	1400.85	1400.10	1405.20	1386.65	1390.00	1398.75	1397.34	185076	2586.14	13918	110883	59.91
POLYMED	EQ	09-Apr-2021	878.20	873.90	896.50	870.00	875.25	876.40	883.63	37938	335.23	4361	16401	43.23
POLYPLEX	EQ	09-Apr-2021	868.60	879.00	879.45	856.75	865.00	865.35	866.40	38069	329.83	2271	23858	62.67
PONNIERODE	EQ	09-Apr-2021	153.40	155.35	156.00	150.50	155.70	154.10	154.45	6151	9.50	305	3585	58.28
POWERGRID	EQ	09-Apr-2021	209.00	209.40	211.45	208.00	209.00	208.30	209.36	6622326	13864.51	49400	3173977	47.93
POWERINDIA	EQ	09-Apr-2021	1491.65	1488.95	1530.00	1445.00	1521.00	1517.00	1509.87	112250	1694.83	5934	90111	80.28
POWERMECH	EQ	09-Apr-2021	565.75	568.90	585.05	562.55	585.00	581.55	576.64	63467	365.98	2117	46788	73.72
PPAP	EQ	09-Apr-2021	197.00	196.90	199.70	192.00	193.90	193.75	195.27	60486	118.11	2064	47599	78.69
PPL	EQ	09-Apr-2021	128.30	128.15	130.15	127.25	128.00	128.05	128.65	97176	125.02	1541	54722	56.31
PRABHAT	EQ	09-Apr-2021	97.75	97.80	98.30	97.50	97.95	97.75	97.93	91150	89.27	997	63034	69.15
PRAENG	EQ	09-Apr-2021	8.30	8.15	8.40	7.80	8.25	8.30	7.99	13292	1.06	124	13150	98.93
PRAJIND	EQ	09-Apr-2021	198.45	200.70	207.50	198.70	202.95	203.60	203.27	2410711	4900.37	32087	526710	21.85
PRAKASH	EQ	09-Apr-2021	85.00	85.25	90.85	84.50	88.30	87.90	88.29	4115729	3633.94	26401	1517577	36.87
PRAKASHSTL	EQ	09-Apr-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.78	704220	5.48	224	594284	84.39
PRAXIS	BE	09-Apr-2021	37.20	36.50	38.70	36.05	36.50	37.10	36.59	45640	16.70	71	-	-
PRECAM	EQ	09-Apr-2021	46.35	46.30	49.00	46.25	46.85	47.15	47.58	395698	188.29	3571	173757	43.91
PRECOT	EQ	09-Apr-2021	112.25	109.55	117.55	109.55	111.30	113.05	113.62	3931	4.47	84	2857	72.68
PRECWIRE	EQ	09-Apr-2021	194.80	195.00	196.65	192.45	195.00	194.65	194.79	21536	41.95	635	11517	53.48
PREMEXPLN	BE	09-Apr-2021	154.00	154.00	155.00	153.00	154.00	153.95	154.12	3746	5.77	36	-	-
PREMIER	BE	09-Apr-2021	2.45	2.40	2.55	2.40	2.55	2.55	2.49	6639	0.17	22	-	-
PREMIERPOL	EQ	09-Apr-2021	37.40	38.05	38.80	36.80	37.95	37.90	37.58	1430	0.54	56	736	51.47
PRESSMN	EQ	09-Apr-2021	22.80	23.75	23.75	22.65	22.85	23.00	22.98	15044	3.46	173	10361	68.87
PRESTIGE	EQ	09-Apr-2021	311.50	310.00	325.00	306.35	312.10	312.10	314.14	454318	1427.20	9870	267858	58.96
PRICOLLTD	EQ	09-Apr-2021	74.45	74.40	78.20	74.40	77.25	77.45	77.17	1201567	927.26	6874	533920	44.44
PRIMESECU	BE	09-Apr-2021	46.20	47.00	48.50	43.90	46.60	47.35	46.98	24519	11.52	131	-	-
PRINCEPIPE	EQ	09-Apr-2021	476.40	478.80	548.00	476.50	517.90	518.60	516.38	1409318	7277.44	74074	370206	26.27
PRIVISCL	EQ	09-Apr-2021	895.05	896.00	919.90	886.55	907.00	914.30	905.05	34388	311.23	2088	22610	65.75
PROZONINTU	EQ	09-Apr-2021	16.75	17.25	17.75	16.75	17.25	17.25	17.35	186117	32.30	831	101896	54.75
PRSMJOHNSN	EQ	09-Apr-2021	137.80	138.90	141.45	130.80	131.40	131.95	135.97	540678	735.18	8424	271796	50.27
PSB	EQ	09-Apr-2021	17.65	17.90	19.40	17.65	19.40	19.25	19.07	4635396	884.08	6339	2168007	46.77
PSPPROJECT	EQ	09-Apr-2021	439.75	441.25	444.00	436.00	440.00	437.75	440.21	46244	203.57	2273	28680	62.02
PSUBNKBEES	EQ	09-Apr-2021	23.39	23.50	25.22	23.18	24.15	24.40	24.64	1253756	308.97	2586	768685	61.31
PTC	EQ	09-Apr-2021	88.45	88.40	92.00	88.05	92.00	90.75	89.70	1808271	1621.93	10338	897817	49.65
PTL	EQ	09-Apr-2021	37.90	38.10	38.10	37.75	38.00	37.85	37.92	73604	27.91	404	64764	87.99
PUNJABCHEM	EQ	09-Apr-2021	909.85	931.35	931.35	900.30	908.95	902.55	910.86	11594	105.60	686	8484	73.18
PUNJLLOYD	BZ	09-Apr-2021	1.25	1.20	1.30	1.20	1.30	1.30	1.25	1061845	13.32	340	-	-
PURVA	EQ	09-Apr-2021	72.40	72.25	72.75	71.60	72.70	72.00	72.24	66063	47.72	794	47362	71.69
PVR	EQ	09-Apr-2021	1142.55	1130.00	1153.50	1123.55	1150.00	1148.70	1139.47	1218736	13887.09	31498	247370	20.30
QGOLDHALF	EQ	09-Apr-2021	2001.00	2010.00	2016.00	2005.05	2010.95	2009.95	2010.48	607	12.20	103	501	82.54
QUESS	EQ	09-Apr-2021	659.75	652.00	660.80	645.60	648.00	648.75	654.81	60275	394.69	7089	34217	56.77
QUICKHEAL	EQ	09-Apr-2021	194.05	193.95	199.20	193.00	193.50	193.40	195.55	265072	518.36	5787	87768	33.11
RADICO	EQ	09-Apr-2021	544.95	542.00	551.80	541.00	543.90	543.15	545.10	104712	570.78	4613	41673	39.80
RADIOCITY	EQ	09-Apr-2021	24.00	24.25	25.00	23.90	25.00	24.60	24.20	163106	39.48	504	144005	88.29
RAILTEL	EQ	09-Apr-2021	123.90	123.10	124.75	122.05	122.10	122.20	122.98	1992752	2450.76	32753	972690	48.81
RAIN	EQ	09-Apr-2021	169.20	170.00	173.45	166.15	168.70	168.35	169.77	5238283	8893.24	36838	1311051	25.03
RAJESHEXPO	EQ	09-Apr-2021	505.10	510.00	522.00	502.30	515.05	516.70	510.89	246613	1259.92	10563	68887	27.93
RAJMET	BE	09-Apr-2021	88.95	92.50	92.50	87.90	88.00	88.00	88.22	513	0.45	11	-	-
RAJRATAN	EQ	09-Apr-2021	825.70	840.00	840.00	799.00	799.00	803.05	807.95	8770	70.86	796	4780	54.50
RAJRAYON	BZ	09-Apr-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.21	224184	0.47	77	-	-
RAJSREESUG	BE	09-Apr-2021	18.20	17.60	18.95	17.60	18.10	18.25	18.58	10248	1.90	34	-	-
RAJTV	EQ	09-Apr-2021	32.40	32.65	32.80	32.10	32.60	32.55	32.56	2106	0.69	61	1522	72.27
RALLIS	EQ	09-Apr-2021	266.55	266.80	278.50	266.05	268.60	269.15	271.76	428611	1164.80	8745	155230	36.22
RAMANEWS	EQ	09-Apr-2021	15.90	15.80	16.00	15.30	15.50	15.55	15.68	38733	6.07	144	31640	81.69
RAMASTEEL	BE	09-Apr-2021	80.25	80.25	80.45	79.00	79.00	79.10	79.78	5223	4.17	29	-	-
RAMCOCEM	EQ	09-Apr-2021	1067.00	1085.00	1110.00	1061.75	1077.75	1078.55	1082.12	1436077	15540.11	48316	193162	13.45
RAMCOIND	EQ	09-Apr-2021	262.20	263.00	271.90	262.00	266.00	264.80	267.21	66672	178.16	2743	38218	57.32
RAMCOSYS	EQ	09-Apr-2021	587.55	592.00	603.00	583.05	586.05	586.30	593.75	133886	794.95	5767	66266	49.49
RAMKY	EQ	09-Apr-2021	72.00	71.60	73.00	70.05	70.65	70.55	71.74	27583	19.79	341	18608	67.46
RANASUG	EQ	09-Apr-2021	9.90	10.15	10.45	9.95	9.95	10.00	10.19	1803016	183.69	2401	990405	54.93
RANEENGINE	EQ	09-Apr-2021	270.65	274.85	278.50	268.75	274.95	271.65	272.35	2194	5.98	139	1333	60.76
RANEHOLDIN	EQ	09-Apr-2021	602.55	609.00	609.00	601.80	605.10	604.25	604.22	4692	28.35	404	3006	64.07
RATNAMANI	EQ	09-Apr-2021	2014.75	2024.85	2065.65	2000.10	2023.00	2019.15	2028.70	17444	353.89	2494	7987	45.79
RAYMOND	EQ	09-Apr-2021	359.40	358.00	366.00	357.10	359.20	359.70	361.71	567775	2053.69	9941	88045	15.51
RBL	EQ	09-Apr-2021	808.40	807.00	818.00	805.00	814.20	812.50	811.88	2495	20.26	268	937	37.56
RBLBANK	EQ	09-Apr-2021	213.25	212.00	215.60	209.00	211.00	211.05	212.46	8170548	17359.25	49608	987422	12.09
RCF	EQ	09-Apr-2021	81.15	81.80	83.40	77.60	79.20	79.15	80.37	5107445	4104.61	28265	1109923	21.73
RCOM	EQ	09-Apr-2021	1.70	1.70	1.75	1.65	1.75	1.70	1.70	6131627	104.51	3854	4031984	65.76
RECLTD	EQ	09-Apr-2021	132.25	132.00	133.60	131.00	132.10	132.10	132.41	2135313	2827.35	9928	526877	24.67
RECLTD	N9	09-Apr-2021	1272.44	1275.00	1275.00	1267.00	1267.00	1268.77	1271.24	1440	18.31	25	1430	99.31
RECLTD	NI	09-Apr-2021	1246.00	1235.61	1235.61	1235.61	1235.61	1235.61	1235.61	200	2.47	8	200	100.00
REDINGTON	EQ	09-Apr-2021	175.40	176.00	182.00	175.90	177.45	177.10	179.18	397530	712.28	9825	149273	37.55
REFEX	EQ	09-Apr-2021	96.50	97.00	103.50	96.80	101.70	101.55	100.77	342103	344.73	5109	192617	56.30
RELAXO	EQ	09-Apr-2021	951.65	957.00	967.05	938.20	942.60	945.15	955.95	121774	1164.10	9954	38480	31.60
RELCAPITAL	EQ	09-Apr-2021	10.95	10.90	11.10	10.85	10.95	10.95	10.92	778098	84.95	1294	408428	52.49
RELIABLE	SM	09-Apr-2021	26.00	25.80	25.85	25.80	25.85	25.85	25.83	4800	1.24	2	4800	100.00
RELIANCE	EQ	09-Apr-2021	2005.35	1998.45	2006.35	1980.00	1983.45	1982.05	1989.08	6478482	128862.35	234390	2807275	43.33
RELIANCEPP	E1	09-Apr-2021	1067.70	1063.00	1068.40	1040.00	1045.00	1042.85	1049.42	946927	9937.26	35058	655625	69.24
RELIGARE	EQ	09-Apr-2021	109.30	109.25	110.00	100.30	101.00	102.65	105.81	1479569	1565.51	8317	913906	61.77
RELINFRA	EQ	09-Apr-2021	38.55	38.75	39.20	37.40	38.05	38.05	38.36	2292011	879.21	6114	911355	39.76
REMSONSIND	EQ	09-Apr-2021	146.15	146.55	147.85	144.55	145.00	147.00	146.13	5466	7.99	114	798	14.60
RENUKA	EQ	09-Apr-2021	10.80	11.00	11.35	10.45	10.75	10.75	11.01	9530990	1048.93	6406	5910738	62.02
REPCOHOME	EQ	09-Apr-2021	320.10	320.80	325.00	314.05	319.00	316.50	317.82	61243	194.64	2412	37950	61.97
REPL	EQ	09-Apr-2021	223.40	228.00	229.00	215.25	220.90	221.85	222.38	44136	98.15	488	18214	41.27
REPRO	EQ	09-Apr-2021	355.90	355.00	365.00	348.00	364.60	361.60	358.83	3264	11.71	216	2071	63.45
RESPONIND	EQ	09-Apr-2021	174.40	175.00	180.00	171.40	171.50	172.80	174.72	37952	66.31	1440	3604	9.50
REVATHI	EQ	09-Apr-2021	486.15	488.05	545.95	475.95	522.00	520.35	518.83	7411	38.45	775	3873	52.26
RGL	EQ	09-Apr-2021	324.10	322.95	388.90	322.90	388.90	388.90	368.25	367748	1354.22	10266	145392	39.54
RHFL	EQ	09-Apr-2021	2.50	2.50	2.50	2.40	2.45	2.45	2.44	732687	17.90	647	521504	71.18
RHFL	N4	09-Apr-2021	172.47	180.00	180.00	166.00	166.00	166.00	168.66	470	0.79	12	470	100.00
RHFL	N6	09-Apr-2021	171.09	175.05	185.00	175.00	185.00	185.00	176.21	795	1.40	16	700	88.05
RHFL	N8	09-Apr-2021	155.00	155.00	155.00	155.00	155.00	155.00	155.00	10	0.02	1	10	100.00
RICOAUTO	EQ	09-Apr-2021	40.75	40.65	41.15	39.40	40.60	40.70	40.21	600731	241.53	3449	282032	46.95
RIIL	EQ	09-Apr-2021	385.40	385.00	394.80	382.40	387.15	385.75	387.78	214815	833.02	5133	58226	27.11
RITES	EQ	09-Apr-2021	244.75	243.00	246.65	242.30	243.00	242.85	243.88	125143	305.20	2994	71093	56.81
RKDL	EQ	09-Apr-2021	7.75	7.65	7.95	7.55	7.90	7.90	7.84	4235	0.33	73	3596	84.91
RKEC	EQ	09-Apr-2021	62.05	61.30	62.00	60.00	61.00	60.25	60.84	15263	9.29	169	12105	79.31
RKFORGE	EQ	09-Apr-2021	556.85	557.00	563.95	546.65	555.00	554.60	554.56	13958	77.41	793	9540	68.35
RMCL	BE	09-Apr-2021	2.35	2.40	2.45	2.30	2.35	2.35	2.37	61967	1.47	67	-	-
RMDRIP	SM	09-Apr-2021	21.80	20.80	20.80	20.75	20.75	20.75	20.78	8000	1.66	3	8000	100.00
RML	EQ	09-Apr-2021	369.20	376.60	376.60	365.20	369.85	367.85	371.17	10955	40.66	630	6412	58.53
RNAVAL	BZ	09-Apr-2021	3.20	3.30	3.30	3.05	3.15	3.10	3.17	921827	29.25	700	-	-
ROHITFERRO	BE	09-Apr-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	2000	0.03	8	-	-
ROHLTD	EQ	09-Apr-2021	65.95	65.90	67.45	65.25	67.10	66.85	66.34	30182	20.02	287	17606	58.33
ROLLT	BE	09-Apr-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	3235	0.09	11	-	-
ROLTA	EQ	09-Apr-2021	3.95	4.15	4.30	3.95	4.20	4.20	4.15	4072188	169.06	3024	2477000	60.83
ROML	BE	09-Apr-2021	106.40	110.95	110.95	101.10	104.00	101.45	102.91	8805	9.06	119	-	-
ROSSARI	EQ	09-Apr-2021	1135.05	1135.00	1146.00	1106.55	1110.00	1114.10	1127.94	66850	754.03	4187	26879	40.21
ROSSELLIND	EQ	09-Apr-2021	110.75	113.00	113.00	110.00	112.00	112.00	111.40	7676	8.55	169	5294	68.97
ROUTE	EQ	09-Apr-2021	1705.75	1708.00	1718.85	1660.20	1700.00	1700.05	1687.81	442078	7461.42	29912	82804	18.73
RPGLIFE	EQ	09-Apr-2021	384.70	382.50	408.50	382.50	402.90	404.10	396.64	53532	212.33	2360	22353	41.76
RPOWER	EQ	09-Apr-2021	4.90	4.90	4.95	4.75	4.80	4.80	4.84	15335174	742.24	6711	10643627	69.41
RPPINFRA	EQ	09-Apr-2021	59.90	60.10	60.85	59.05	60.20	60.05	59.97	9306	5.58	204	5331	57.29
RPPL	SM	09-Apr-2021	87.20	86.10	86.10	82.85	82.85	82.85	84.61	5000	4.23	5	4000	80.00
RPSGVENT	EQ	09-Apr-2021	360.20	358.00	366.00	355.05	358.25	358.70	360.39	19362	69.78	1233	11986	61.90
RSSOFTWARE	EQ	09-Apr-2021	26.90	27.40	29.00	26.50	28.70	28.85	28.31	107825	30.53	800	73331	68.01
RSWM	EQ	09-Apr-2021	194.00	195.05	200.00	192.60	195.00	196.25	198.21	19976	39.59	411	15430	77.24
RSYSTEMS	EQ	09-Apr-2021	114.35	114.05	115.70	114.00	114.35	114.60	114.66	10434	11.96	223	7702	73.82
RTNINDIA	EQ	09-Apr-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	122492	6.92	117	122492	100.00
RTNPOWER	EQ	09-Apr-2021	2.85	2.90	2.90	2.75	2.75	2.75	2.80	6447153	180.32	1914	4270650	66.24
RUBYMILLS	EQ	09-Apr-2021	174.45	174.45	176.00	170.00	173.00	173.05	173.97	4386	7.63	171	3342	76.20
RUCHI	EQ	09-Apr-2021	702.15	707.00	708.00	692.85	698.00	698.25	699.92	14304	100.12	1171	8185	57.22
RUCHINFRA	BE	09-Apr-2021	6.05	5.90	6.25	5.90	6.05	6.05	6.04	21665	1.31	98	-	-
RUCHIRA	EQ	09-Apr-2021	63.65	64.40	65.70	63.70	64.55	64.80	64.70	49206	31.83	823	27732	56.36
RUPA	EQ	09-Apr-2021	308.85	309.70	316.35	308.50	311.20	310.15	312.36	49915	155.91	2485	21538	43.15
RUSHIL	EQ	09-Apr-2021	217.15	216.85	224.00	213.10	215.00	214.50	217.04	26005	56.44	589	19270	74.10
RVHL	EQ	09-Apr-2021	17.80	17.25	18.25	17.25	17.95	17.80	17.81	37898	6.75	224	31917	84.22
RVNL	EQ	09-Apr-2021	29.45	29.45	29.70	29.00	29.15	29.10	29.28	4463852	1306.89	8824	1553668	34.81
S&SPOWER	BE	09-Apr-2021	20.80	20.05	21.80	20.00	20.00	20.00	20.01	921	0.18	13	-	-
SABEVENTS	BE	09-Apr-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.35	631	0.01	6	-	-
SADBHAV	EQ	09-Apr-2021	64.25	64.20	64.65	63.55	64.25	64.15	64.16	154753	99.29	1619	70407	45.50
SADBHIN	EQ	09-Apr-2021	20.40	20.50	21.00	20.30	20.95	20.90	20.73	209640	43.45	655	136624	65.17
SAFARI	EQ	09-Apr-2021	622.80	630.00	630.00	610.05	619.75	616.30	619.20	5230	32.38	744	3105	59.37
SAGARDEEP	EQ	09-Apr-2021	34.35	35.05	35.05	33.75	34.85	34.65	34.49	8015	2.76	113	6191	77.24
SAGCEM	EQ	09-Apr-2021	765.10	789.00	819.00	765.00	779.00	779.75	792.02	324128	2567.14	14705	150174	46.33
SAIL	EQ	09-Apr-2021	95.60	96.75	98.00	92.30	94.70	94.35	94.99	70229432	66708.92	153383	16456953	23.43
SAKAR	EQ	09-Apr-2021	115.40	115.55	117.25	112.80	116.00	115.30	115.22	53710	61.89	900	29955	55.77
SAKHTISUG	EQ	09-Apr-2021	9.80	9.80	10.55	9.80	10.20	10.15	10.16	506560	51.46	913	190443	37.60
SAKSOFT	EQ	09-Apr-2021	413.65	417.00	427.00	410.15	422.00	421.45	419.32	36999	155.14	2211	16717	45.18
SAKUMA	EQ	09-Apr-2021	5.05	5.10	5.20	5.00	5.00	5.05	5.07	75069	3.81	203	51436	68.52
SALASAR	EQ	09-Apr-2021	422.50	430.00	456.00	428.00	456.00	451.15	441.98	229910	1016.17	7515	64490	28.05
SALONA	EQ	09-Apr-2021	92.25	94.35	94.95	83.05	89.00	88.55	86.68	8053	6.98	399	4205	52.22
SALSTEEL	EQ	09-Apr-2021	3.95	4.20	4.30	4.20	4.30	4.30	4.29	409065	17.56	329	332818	81.36
SALZERELEC	EQ	09-Apr-2021	128.00	129.00	131.75	127.50	127.80	128.10	129.56	25349	32.84	525	17028	67.17
SAMBHAAV	EQ	09-Apr-2021	2.15	2.20	2.25	2.15	2.25	2.25	2.24	18483	0.41	50	18470	99.93
SANCO	EQ	09-Apr-2021	9.55	10.00	10.00	9.30	9.35	9.45	9.54	93079	8.88	360	76811	82.52
SANDESH	EQ	09-Apr-2021	661.70	660.00	682.00	660.00	675.00	671.10	668.70	555	3.71	197	160	28.83
SANDHAR	EQ	09-Apr-2021	212.20	214.95	214.95	209.25	214.40	213.50	211.91	16147	34.22	889	6354	39.35
SANGAMIND	BE	09-Apr-2021	78.55	78.55	79.10	76.35	78.45	78.85	78.02	26465	20.65	33	-	-
SANGHIIND	EQ	09-Apr-2021	46.10	46.65	47.80	44.65	45.35	45.45	46.43	2084862	968.06	6516	719707	34.52
SANGHVIFOR	BE	09-Apr-2021	20.05	19.80	21.00	19.05	19.95	19.90	19.92	16336	3.25	34	-	-
SANGHVIMOV	EQ	09-Apr-2021	115.00	118.00	118.00	112.70	115.90	114.40	114.73	33908	38.90	538	24151	71.23
SANGINITA	EQ	09-Apr-2021	24.30	25.50	25.50	23.15	24.80	24.80	24.75	228155	56.48	1095	143285	62.80
SANOFI	EQ	09-Apr-2021	8132.45	8168.00	8251.00	8154.70	8227.00	8218.20	8221.99	26101	2146.02	4089	18456	70.71
SANWARIA	BZ	09-Apr-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.72	3206108	22.93	525	-	-
SARDAEN	EQ	09-Apr-2021	454.35	454.70	467.95	449.05	451.00	451.90	460.03	91955	423.02	3461	60036	65.29
SAREGAMA	EQ	09-Apr-2021	1755.80	1732.00	1756.00	1683.05	1743.00	1737.90	1723.05	19613	337.94	2802	11681	59.56
SARLAPOLY	EQ	09-Apr-2021	26.50	26.95	26.95	26.10	26.30	26.40	26.52	57533	15.26	347	37853	65.79
SARVESHWAR	SM	09-Apr-2021	28.20	29.60	29.60	29.60	29.60	29.60	29.60	16000	4.74	9	16000	100.00
SASKEN	EQ	09-Apr-2021	916.90	920.00	1062.15	917.95	1009.00	1007.25	1013.49	803557	8143.94	37229	120807	15.03
SASTASUNDR	EQ	09-Apr-2021	119.05	118.85	123.50	117.10	117.40	117.95	119.60	33636	40.23	612	23299	69.27
SATIA	EQ	09-Apr-2021	84.80	85.25	85.25	84.05	84.05	84.25	84.60	32138	27.19	290	3756	11.69
SATIN	EQ	09-Apr-2021	97.15	97.70	102.00	96.15	101.80	101.95	101.11	616826	623.68	2904	495388	80.31
SATINPP1	E1	09-Apr-2021	75.40	71.65	77.80	71.65	74.00	74.60	74.41	44390	33.03	126	35442	79.84
SBICARD	EQ	09-Apr-2021	956.60	956.00	979.65	947.20	964.00	963.95	966.69	1979210	19132.74	110000	790723	39.95
SBIETFIT	EQ	09-Apr-2021	272.99	279.00	279.00	273.00	276.25	275.96	275.47	3709	10.22	119	3409	91.91
SBIETFPB	EQ	09-Apr-2021	176.28	178.00	179.40	172.95	174.57	174.55	175.04	3739	6.54	89	2959	79.14
SBIETFQLTY	EQ	09-Apr-2021	130.97	134.00	134.00	129.92	132.49	131.07	130.93	22682	29.70	123	19198	84.64
SBILIFE	EQ	09-Apr-2021	908.50	904.60	915.95	900.20	910.80	910.10	908.27	1344813	12214.50	43886	671113	49.90
SBIN	EQ	09-Apr-2021	355.60	354.40	364.50	351.20	352.95	353.00	357.30	46473100	166046.97	303846	9543337	20.54
SCAPDVR	BE	09-Apr-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	28862	0.58	24	-	-
SCHAEFFLER	EQ	09-Apr-2021	5324.80	5311.00	5350.00	5239.40	5310.00	5320.55	5297.17	6229	329.96	2672	3814	61.23
SCHAND	BE	09-Apr-2021	103.75	103.75	107.00	103.00	105.90	103.55	104.76	47515	49.78	505	-	-
SCHNEIDER	EQ	09-Apr-2021	93.40	93.75	99.50	93.75	96.35	96.50	97.45	1666230	1623.78	14914	414081	24.85
SCI	EQ	09-Apr-2021	113.60	112.95	114.70	111.05	111.85	112.00	112.48	1538467	1730.44	11539	508472	33.05
SDBL	EQ	09-Apr-2021	32.55	32.95	32.95	32.00	32.80	32.35	32.33	83273	26.92	413	59553	71.52
SEAMECLTD	EQ	09-Apr-2021	441.25	440.00	449.85	434.45	445.00	440.70	439.26	12196	53.57	487	6927	56.80
SECURCRED	SM	09-Apr-2021	12.00	12.00	12.60	12.00	12.60	12.60	12.30	1200	0.15	2	1200	100.00
SECURKLOUD	EQ	09-Apr-2021	98.00	95.00	102.80	93.10	99.80	98.35	96.94	209017	202.62	2466	132950	63.61
SELAN	EQ	09-Apr-2021	128.25	128.95	130.30	123.10	126.15	126.25	126.65	53808	68.15	974	26584	49.41
SEPOWER	BE	09-Apr-2021	3.90	4.00	4.05	3.80	3.95	4.00	3.90	8010	0.31	44	-	-
SEQUENT	EQ	09-Apr-2021	269.00	266.50	276.30	266.10	269.35	267.90	270.69	445745	1206.59	10006	215896	48.43
SESHAPAPER	EQ	09-Apr-2021	162.05	162.75	164.10	159.60	163.95	163.65	163.05	18550	30.25	560	13428	72.39
SETCO	EQ	09-Apr-2021	14.95	14.60	15.60	14.60	15.25	15.10	15.21	107025	16.28	408	82345	76.94
SETF10GILT	EQ	09-Apr-2021	200.05	203.00	203.95	199.62	203.75	203.75	202.61	626	1.27	26	442	70.61
SETFGOLD	EQ	09-Apr-2021	4134.70	4174.50	4174.50	4142.00	4148.00	4149.70	4153.63	15917	661.13	1989	12503	78.55
SETFNIF50	EQ	09-Apr-2021	150.24	153.97	153.97	149.58	150.24	150.00	150.12	214144	321.47	2216	151053	70.54
SETFNIFBK	EQ	09-Apr-2021	327.09	327.95	328.98	323.10	326.09	325.39	326.31	297714	971.47	5646	240967	80.94
SETFNN50	EQ	09-Apr-2021	365.49	367.99	367.99	363.09	365.00	365.46	366.08	7491	27.42	348	6156	82.18
SETUINFRA	BE	09-Apr-2021	0.80	0.75	0.80	0.75	0.80	0.75	0.75	199063	1.50	74	-	-
SEYAIND	EQ	09-Apr-2021	52.50	52.70	52.80	51.65	52.80	52.15	52.15	28013	14.61	368	21585	77.05
SFL	EQ	09-Apr-2021	2116.05	2126.65	2144.95	2100.00	2100.00	2108.25	2123.84	4310	91.54	1642	1622	37.63
SGBAPR28I	GB	09-Apr-2021	4652.81	4630.00	4685.00	4630.00	4670.00	4672.00	4659.76	1218	56.76	137	1130	92.78
SGBAUG24	GB	09-Apr-2021	4790.32	4800.00	4825.00	4751.00	4780.00	4819.19	4803.30	255	12.25	32	252	98.82
SGBAUG27	GB	09-Apr-2021	4650.00	4650.00	4771.00	4650.00	4745.00	4729.42	4729.55	53	2.51	17	50	94.34
SGBAUG28V	GB	09-Apr-2021	4764.68	4766.80	4799.00	4753.01	4797.00	4794.22	4785.36	2019	96.62	192	1913	94.75
SGBDC27VII	GB	09-Apr-2021	4662.00	4855.00	4855.00	4655.00	4700.00	4677.50	4739.93	14	0.66	8	9	64.29
SGBDEC2512	GB	09-Apr-2021	4629.99	4652.00	4652.00	4650.00	4650.00	4650.00	4651.46	41	1.91	3	41	100.00
SGBDEC2513	GB	09-Apr-2021	4774.00	4600.00	4650.00	4600.00	4650.00	4650.00	4625.00	2	0.09	2	2	100.00
SGBDEC26	GB	09-Apr-2021	4627.00	4994.00	4994.00	4994.00	4994.00	4994.00	4994.00	10	0.50	1	10	100.00
SGBFEB24	GB	09-Apr-2021	4645.00	4650.00	4780.00	4650.00	4770.00	4770.00	4692.05	6	0.28	5	6	100.00
SGBFEB27	GB	09-Apr-2021	4699.00	4605.00	4605.00	4605.00	4605.00	4605.00	4605.00	2	0.09	1	2	100.00
SGBFEB28IX	GB	09-Apr-2021	4900.00	4900.00	4900.00	4889.00	4890.00	4890.00	4890.71	7	0.34	4	7	100.00
SGBFEB29XI	GB	09-Apr-2021	4740.00	4750.00	4770.00	4750.00	4770.00	4770.00	4753.13	32	1.52	6	32	100.00
SGBJ28VIII	GB	09-Apr-2021	4747.99	4747.00	4785.00	4680.00	4680.00	4680.00	4753.17	23	1.09	5	23	100.00
SGBJAN27	GB	09-Apr-2021	4660.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	15	0.70	1	15	100.00
SGBJAN29IX	GB	09-Apr-2021	4772.94	4735.00	4770.00	4716.00	4770.00	4769.00	4741.39	168	7.97	36	161	95.83
SGBJAN29X	GB	09-Apr-2021	4663.24	4750.00	4800.00	4750.00	4800.00	4800.00	4790.00	15	0.72	8	15	100.00
SGBJUL25	GB	09-Apr-2021	4649.99	4649.00	4650.00	4649.00	4650.00	4650.00	4649.67	15	0.70	5	15	100.00
SGBJUL27	GB	09-Apr-2021	4797.00	4591.00	4899.00	4590.00	4621.10	4619.57	4624.66	25	1.16	8	15	60.00
SGBJUL28IV	GB	09-Apr-2021	4724.41	4720.00	4749.95	4710.00	4725.51	4730.65	4725.46	583	27.55	38	527	90.39
SGBJUN27	GB	09-Apr-2021	4640.00	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	27	1.26	6	27	100.00
SGBJUN28	GB	09-Apr-2021	4657.29	4660.00	4730.00	4657.00	4700.00	4699.46	4680.50	366	17.13	37	357	97.54
SGBMAR24	GB	09-Apr-2021	4699.00	4694.00	4700.00	4694.00	4700.00	4700.00	4699.50	60	2.82	5	60	100.00
SGBMAR25	GB	09-Apr-2021	4650.00	4650.00	4697.97	4560.00	4697.97	4697.97	4638.79	272	12.62	48	204	75.00
SGBMAR28X	GB	09-Apr-2021	4671.49	4658.99	4659.99	4654.90	4659.99	4659.99	4656.44	34	1.58	10	34	100.00
SGBMAY25	GB	09-Apr-2021	4659.00	4659.00	4678.00	4650.00	4678.00	4667.50	4655.63	27	1.26	12	25	92.59
SGBMAY26	GB	09-Apr-2021	4649.52	4700.00	4700.00	4670.00	4676.95	4676.95	4693.13	49	2.30	4	49	100.00
SGBMAY28	GB	09-Apr-2021	4635.29	4669.99	4684.00	4639.00	4670.00	4663.39	4671.91	604	28.22	77	401	66.39
SGBMR29XII	GB	09-Apr-2021	4635.01	4638.00	4665.00	4621.00	4656.00	4646.37	4653.64	895	41.65	158	802	89.61
SGBN28VIII	GB	09-Apr-2021	4848.52	4800.00	4899.00	4701.00	4829.00	4823.51	4799.20	175	8.40	31	71	40.57
SGBNOV23	GB	09-Apr-2021	4699.95	4676.00	4789.99	4676.00	4774.00	4774.00	4710.73	202	9.52	23	177	87.62
SGBNOV24	GB	09-Apr-2021	4674.00	4670.00	4710.00	4651.00	4680.00	4680.00	4683.60	40	1.87	16	39	97.50
SGBNOV258	GB	09-Apr-2021	4640.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	5	0.23	1	5	100.00
SGBNOV25VI	GB	09-Apr-2021	4632.50	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	1	0.05	1	1	100.00
SGBNOV26	GB	09-Apr-2021	4595.00	4595.10	4621.00	4595.10	4621.00	4621.00	4611.29	8	0.37	2	8	100.00
SGBOC28VII	GB	09-Apr-2021	4721.81	4749.00	4822.00	4702.00	4795.00	4815.12	4761.50	116	5.52	17	116	100.00
SGBOCT25	GB	09-Apr-2021	4655.00	4698.99	4698.99	4655.00	4655.00	4655.00	4692.08	12	0.56	3	12	100.00
SGBOCT26	GB	09-Apr-2021	4600.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	2	0.10	1	2	100.00
SGBOCT27	GB	09-Apr-2021	4690.00	4591.00	4650.00	4591.00	4650.00	4650.00	4636.94	16	0.74	7	11	68.75
SGBSEP24	GB	09-Apr-2021	4651.00	4651.00	4765.00	4650.00	4750.00	4753.00	4678.72	109	5.10	15	94	86.24
SGBSEP28VI	GB	09-Apr-2021	4704.09	4704.09	4795.00	4653.10	4741.05	4741.05	4689.07	172	8.07	32	111	64.53
SGL	EQ	09-Apr-2021	8.85	9.05	9.10	7.70	8.70	8.75	8.74	136423	11.93	380	88748	65.05
SHAHALLOYS	BE	09-Apr-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	1045	0.09	5	-	-
SHAKTIPUMP	EQ	09-Apr-2021	539.30	546.00	558.70	525.05	533.00	531.55	545.91	113482	619.51	6496	59438	52.38
SHALBY	EQ	09-Apr-2021	109.30	110.95	114.70	109.90	112.65	112.10	112.59	484451	545.44	6536	198965	41.07
SHALPAINTS	EQ	09-Apr-2021	95.05	95.05	95.65	94.05	94.40	94.40	94.62	55667	52.67	1897	26653	47.88
SHANKARA	EQ	09-Apr-2021	439.15	439.15	452.00	431.30	440.30	441.25	444.85	136123	605.54	10120	33073	24.30
SHANTIGEAR	EQ	09-Apr-2021	129.70	129.75	136.70	128.55	135.00	134.10	133.17	60411	80.45	935	33657	55.71
SHARDACROP	EQ	09-Apr-2021	306.30	305.60	311.05	305.60	308.55	307.65	308.79	44082	136.12	2288	22291	50.57
SHARDAMOTR	EQ	09-Apr-2021	2170.90	2207.00	2207.00	1981.00	2020.00	2019.10	2072.35	29705	615.59	4695	17128	57.66
SHAREINDIA	EQ	09-Apr-2021	306.35	308.00	314.80	308.00	312.00	311.45	310.82	10516	32.69	436	8274	78.68
SHARIABEES	EQ	09-Apr-2021	381.98	382.00	386.55	380.00	385.50	384.40	385.18	1129	4.35	40	865	76.62
SHEMAROO	EQ	09-Apr-2021	72.65	73.85	75.00	71.40	71.50	71.90	73.04	54231	39.61	703	36836	67.92
SHIL	EQ	09-Apr-2021	284.75	293.30	298.95	289.00	297.00	298.65	297.83	321009	956.05	3356	216251	67.37
SHILPAMED	EQ	09-Apr-2021	372.35	373.60	392.00	371.50	387.00	386.85	384.60	471585	1813.71	11406	167694	35.56
SHIVAMAUTO	EQ	09-Apr-2021	17.60	17.50	17.75	17.15	17.50	17.40	17.47	53904	9.41	258	30906	57.34
SHIVAMILLS	BE	09-Apr-2021	44.10	44.75	45.00	44.75	45.00	45.00	44.80	510	0.23	4	-	-
SHIVATEX	EQ	09-Apr-2021	146.15	146.85	159.80	142.45	159.00	156.30	153.84	7396	11.38	209	5164	69.82
SHK	EQ	09-Apr-2021	116.50	120.55	131.95	120.50	129.60	129.40	126.88	4043705	5130.69	61973	1789741	44.26
SHOPERSTOP	EQ	09-Apr-2021	205.55	206.50	206.50	203.00	203.45	203.85	204.05	69649	142.12	1717	31758	45.60
SHRADHA	BE	09-Apr-2021	42.75	40.65	40.80	40.65	40.80	40.80	40.80	2148	0.88	3	-	-
SHREDIGCEM	EQ	09-Apr-2021	67.85	68.40	72.90	68.35	70.50	70.05	71.09	3876537	2755.73	17763	1272095	32.82
SHREECEM	EQ	09-Apr-2021	31582.65	31682.40	31990.00	31120.00	31601.45	31748.75	31573.09	146698	46317.09	27457	86504	58.97
SHREEPUSHK	EQ	09-Apr-2021	166.90	167.90	167.90	161.95	162.70	162.90	164.03	74694	122.52	2643	46209	61.86
SHREERAMA	EQ	09-Apr-2021	10.70	10.90	10.90	9.95	10.25	10.25	10.33	92660	9.57	344	68991	74.46
SHRENIK	EQ	09-Apr-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.82	1258954	22.93	912	678722	53.91
SHREYANIND	EQ	09-Apr-2021	97.95	99.60	100.45	98.10	99.05	99.30	99.57	11111	11.06	427	7621	68.59
SHREYAS	EQ	09-Apr-2021	81.80	82.00	84.65	80.05	80.50	80.85	82.05	55352	45.42	601	32005	57.82
SHRIPISTON	BE	09-Apr-2021	795.00	781.00	828.00	780.00	800.05	800.05	813.85	6872	55.93	67	-	-
SHRIRAMCIT	EQ	09-Apr-2021	1473.40	1478.00	1500.00	1466.60	1486.00	1482.10	1489.02	9652	143.72	2371	5749	59.56
SHRIRAMEPC	EQ	09-Apr-2021	4.05	4.00	4.15	4.00	4.05	4.10	4.10	265879	10.89	251	203592	76.57
SHUBHLAXMI	SM	09-Apr-2021	14.70	15.20	15.20	15.20	15.20	15.20	15.20	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	09-Apr-2021	5.90	6.35	6.35	5.90	6.00	6.05	6.03	75565	4.56	234	57478	76.06
SICAGEN	EQ	09-Apr-2021	17.30	17.90	18.90	17.40	18.05	18.40	18.16	205322	37.29	951	113621	55.34
SICAL	EQ	09-Apr-2021	13.10	13.75	13.75	13.75	13.75	13.75	13.75	176840	24.32	171	175827	99.43
SIDDHIKA	ST	09-Apr-2021	54.15	56.00	56.75	52.00	54.15	55.45	55.49	22000	12.21	8	20000	90.91
SIEMENS	EQ	09-Apr-2021	1841.25	1855.00	1912.00	1841.30	1847.50	1849.00	1873.43	1059980	19858.01	54884	103337	9.75
SIGIND	EQ	09-Apr-2021	30.85	30.30	31.80	30.00	30.35	30.70	30.88	60804	18.77	476	30663	50.43
SIKKO	SM	09-Apr-2021	27.10	27.10	27.25	27.10	27.25	27.25	27.17	24000	6.52	3	0	0.00
SIL	BE	09-Apr-2021	19.45	19.00	20.00	19.00	19.80	19.90	19.58	28437	5.57	44	-	-
SILGO	EQ	09-Apr-2021	53.90	54.70	54.70	50.35	52.70	53.00	52.30	115581	60.45	558	93290	80.71
SILINV	EQ	09-Apr-2021	187.85	191.25	192.00	186.95	188.00	188.00	188.97	1212	2.29	115	887	73.18
SILLYMONKS	BE	09-Apr-2021	22.35	23.45	23.45	23.00	23.40	23.40	23.44	10821	2.54	32	-	-
SIMBHALS	EQ	09-Apr-2021	7.65	7.80	7.95	7.55	7.75	7.65	7.79	13282	1.03	79	7926	59.67
SIMPLEXINF	EQ	09-Apr-2021	33.15	33.90	34.55	33.00	34.00	33.80	33.77	82579	27.89	592	50479	61.13
SINTERCOM	EQ	09-Apr-2021	81.00	80.60	83.70	79.10	83.70	83.55	80.90	5281	4.27	51	4597	87.05
SINTEX	BE	09-Apr-2021	3.60	3.60	3.75	3.60	3.75	3.70	3.69	1451803	53.55	968	-	-
SIRCA	BE	09-Apr-2021	372.90	380.00	380.00	363.10	372.40	372.50	373.60	16135	60.28	266	-	-
SIS	EQ	09-Apr-2021	393.30	392.00	394.80	391.15	392.70	391.80	392.85	88674	348.35	4284	47796	53.90
SITINET	EQ	09-Apr-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.87	3262161	28.33	865	2084023	63.88
SIYSIL	EQ	09-Apr-2021	211.90	212.00	213.55	205.50	207.15	206.40	208.75	89970	187.81	3465	50225	55.82
SJVN	EQ	09-Apr-2021	24.70	24.70	25.15	24.65	25.10	25.05	25.00	2076781	519.17	4506	1449112	69.78
SKFINDIA	EQ	09-Apr-2021	2173.35	2180.00	2205.25	2164.45	2195.00	2186.40	2183.74	23218	507.02	3410	16104	69.36
SKIL	BE	09-Apr-2021	2.60	2.70	2.70	2.50	2.60	2.60	2.53	67909	1.72	87	-	-
SKIPPER	EQ	09-Apr-2021	61.20	61.25	62.85	60.45	61.30	61.05	61.60	23553	14.51	315	17079	72.51
SKMEGGPROD	EQ	09-Apr-2021	51.00	50.75	52.50	50.25	51.00	50.90	51.28	28633	14.68	322	14636	51.12
SMARTLINK	EQ	09-Apr-2021	85.60	85.30	85.85	85.00	85.20	85.20	85.11	3928	3.34	78	3189	81.19
SMCGLOBAL	EQ	09-Apr-2021	72.65	72.35	72.55	70.70	70.80	71.15	71.68	86959	62.33	549	72051	82.86
SMLISUZU	EQ	09-Apr-2021	465.90	462.40	472.00	461.00	462.70	463.65	466.54	10287	47.99	759	4792	46.58
SMSLIFE	EQ	09-Apr-2021	609.15	606.90	614.95	590.00	593.90	591.95	600.71	14265	85.69	1215	5150	36.10
SMSPHARMA	EQ	09-Apr-2021	139.70	138.05	149.90	138.05	148.00	147.40	146.58	502953	737.23	6600	239601	47.64
SNOWMAN	EQ	09-Apr-2021	46.90	46.35	50.70	46.35	49.80	49.85	49.14	3881653	1907.55	15727	1759110	45.32
SOBHA	EQ	09-Apr-2021	504.60	508.45	534.00	501.45	516.00	519.55	521.21	900855	4695.35	38023	316589	35.14
SOLARA	EQ	09-Apr-2021	1364.80	1364.00	1410.00	1354.80	1390.10	1377.75	1381.80	64037	884.86	6172	26983	42.14
SOLARINDS	EQ	09-Apr-2021	1313.65	1349.00	1358.00	1275.70	1310.50	1312.00	1319.26	16733	220.75	2165	6538	39.07
SOLEX	SM	09-Apr-2021	44.40	46.60	46.60	46.60	46.60	46.60	46.60	16000	7.46	8	16000	100.00
SOMANYCERA	EQ	09-Apr-2021	417.30	432.00	459.00	425.00	457.95	454.40	446.27	171607	765.84	6543	110792	64.56
SOMATEX	BE	09-Apr-2021	4.90	4.70	5.05	4.70	4.75	4.75	4.83	32481	1.57	70	-	-
SOMICONVEY	BE	09-Apr-2021	35.00	36.10	36.75	36.00	36.75	36.75	36.62	15379	5.63	90	-	-
SONAMCLOCK	SM	09-Apr-2021	61.90	62.95	62.95	60.50	61.70	61.70	61.72	9000	5.55	3	0	0.00
SONATSOFTW	EQ	09-Apr-2021	593.65	598.40	607.45	584.00	592.00	590.50	593.72	445356	2644.15	20320	113799	25.55
SORILINFRA	EQ	09-Apr-2021	153.35	150.00	157.00	148.00	149.70	149.90	151.30	45803	69.30	1839	20628	45.04
SOTL	EQ	09-Apr-2021	1022.50	1020.40	1032.00	1015.00	1030.00	1021.75	1023.06	8112	82.99	1586	4356	53.70
SOUTHBANK	EQ	09-Apr-2021	8.50	8.50	8.80	8.45	8.70	8.65	8.64	12934986	1117.80	8914	3832094	29.63
SOUTHWEST	EQ	09-Apr-2021	47.90	48.90	50.00	44.85	49.50	49.40	49.19	47151	23.20	126	45111	95.67
SPAL	EQ	09-Apr-2021	155.40	153.50	160.05	153.50	156.00	155.20	156.02	39577	61.75	490	32733	82.71
SPANDANA	EQ	09-Apr-2021	608.00	609.90	609.95	591.25	598.50	598.30	600.21	47149	283.00	2820	32663	69.28
SPARC	EQ	09-Apr-2021	161.75	162.00	170.70	161.75	167.25	167.60	167.32	1250248	2091.98	16185	334532	26.76
SPECIALITY	EQ	09-Apr-2021	39.35	39.10	40.80	39.00	39.30	39.10	39.83	89003	35.45	620	58810	66.08
SPENCERS	EQ	09-Apr-2021	74.30	74.80	75.00	73.25	73.55	73.55	74.22	151420	112.38	1581	76395	50.45
SPENTEX	BZ	09-Apr-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	3410	0.03	5	-	-
SPIC	EQ	09-Apr-2021	31.85	31.75	32.25	30.60	31.10	31.00	31.44	599420	188.46	3464	280091	46.73
SPICEJET	EQ	09-Apr-2021	71.45	70.65	71.45	70.15	71.20	71.05	70.77	1665685	1178.74	9346	585532	35.15
SPLIL	EQ	09-Apr-2021	33.90	35.50	36.00	30.20	33.30	33.70	33.80	47814	16.16	441	29901	62.54
SPMLINFRA	EQ	09-Apr-2021	12.70	12.35	12.65	11.05	11.95	11.85	12.19	203924	24.86	842	106651	52.30
SPTL	EQ	09-Apr-2021	3.45	3.45	3.45	3.35	3.45	3.45	3.40	1330880	45.31	1024	977288	73.43
SPYL	EQ	09-Apr-2021	0.35	0.40	0.40	0.35	0.35	0.35	0.36	616110	2.24	286	336855	54.67
SREEL	EQ	09-Apr-2021	142.05	144.05	146.40	143.55	144.50	144.05	144.47	7833	11.32	214	4358	55.64
SREIBNPNCD	N9	09-Apr-2021	700.00	608.00	608.00	560.00	560.00	560.00	597.58	129	0.77	7	111	86.05
SREIBNPNCD	NJ	09-Apr-2021	369.98	375.00	399.99	375.00	399.99	399.99	378.62	76	0.29	7	76	100.00
SREIBNPNCD	NL	09-Apr-2021	405.00	382.00	405.00	330.00	350.00	333.48	359.40	285	1.02	16	284	99.65
SREIBNPNCD	NO	09-Apr-2021	301.00	345.00	345.00	320.00	320.00	320.00	322.27	11	0.04	2	11	100.00
SREIBNPNCD	NU	09-Apr-2021	320.00	320.00	320.00	320.00	320.00	320.00	320.00	72	0.23	3	72	100.00
SREIBNPNCD	NX	09-Apr-2021	345.00	368.00	368.00	368.00	368.00	368.00	368.00	100	0.37	2	100	100.00
SREIBNPNCD	NY	09-Apr-2021	332.01	398.41	398.41	398.41	398.41	398.41	398.41	1	0.00	1	1	100.00
SREIBNPNCD	Y1	09-Apr-2021	357.65	349.00	360.00	349.00	360.00	360.00	357.70	147	0.53	8	147	100.00
SREIBNPNCD	Y7	09-Apr-2021	320.00	325.00	335.00	325.00	335.00	335.00	331.67	15	0.05	3	15	100.00
SREIBNPNCD	Y8	09-Apr-2021	321.80	291.00	355.80	291.00	355.80	355.80	326.35	110	0.36	2	110	100.00
SREINFRA	EQ	09-Apr-2021	5.85	6.70	7.00	6.50	7.00	7.00	6.94	9727858	674.99	5731	4382429	45.05
SRF	EQ	09-Apr-2021	6205.75	6180.30	6363.55	6152.40	6268.80	6259.35	6267.39	213233	13364.15	27504	49054	23.00
SRHHYPOLTD	EQ	09-Apr-2021	259.65	255.05	265.00	254.15	258.25	258.70	259.06	13587	35.20	569	7180	52.84
SRIPIPES	EQ	09-Apr-2021	181.55	182.00	184.50	180.10	180.55	181.55	182.26	54695	99.69	1349	25446	46.52
SRPL	BE	09-Apr-2021	32.80	32.80	33.90	31.20	31.40	31.40	31.24	2571	0.80	17	-	-
SRTRANSFIN	EQ	09-Apr-2021	1494.20	1489.00	1496.80	1455.00	1464.00	1469.60	1468.94	2043647	30020.01	50775	685706	33.55
SRTRANSFIN	Y9	09-Apr-2021	1088.00	1062.05	1088.00	1062.05	1088.00	1088.00	1080.59	35	0.38	3	35	100.00
SRTRANSFIN	YG	09-Apr-2021	2088.65	2094.00	2094.50	2090.05	2094.50	2091.10	2091.18	250	5.23	10	200	80.00
SRTRANSFIN	YH	09-Apr-2021	1007.50	1007.00	1025.00	1007.00	1012.40	1012.40	1019.81	302	3.08	14	248	82.12
SRTRANSFIN	YI	09-Apr-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	45	0.46	2	45	100.00
SRTRANSFIN	YJ	09-Apr-2021	1070.00	1061.93	1074.17	1061.81	1070.00	1070.00	1067.16	1100	11.74	13	710	64.55
SRTRANSFIN	YK	09-Apr-2021	1080.00	1078.00	1080.00	1078.00	1080.00	1080.00	1078.15	1730	18.65	9	1730	100.00
SRTRANSFIN	YM	09-Apr-2021	1274.80	1271.01	1275.00	1271.01	1275.00	1275.00	1271.98	66	0.84	2	66	100.00
SRTRANSFIN	YP	09-Apr-2021	1021.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
SRTRANSFIN	YQ	09-Apr-2021	1045.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	200	2.09	2	200	100.00
SRTRANSFIN	YR	09-Apr-2021	1055.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
SRTRANSFIN	YV	09-Apr-2021	1023.50	1015.01	1028.94	1015.01	1028.94	1028.94	1023.87	110	1.13	2	70	63.64
SRTRANSFIN	YY	09-Apr-2021	1030.00	1030.00	1032.01	1030.00	1030.00	1030.00	1030.30	235	2.42	5	200	85.11
SRTRANSFIN	Z1	09-Apr-2021	1215.20	1215.10	1215.50	1215.10	1215.50	1215.50	1215.38	75	0.91	5	75	100.00
SRTRANSFIN	Z3	09-Apr-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SRTRANSFIN	ZD	09-Apr-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
SRTRANSFIN	ZJ	09-Apr-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
SSWL	EQ	09-Apr-2021	726.10	729.75	738.00	726.00	735.45	732.75	733.35	22686	166.37	1836	10361	45.67
STAR	EQ	09-Apr-2021	846.50	846.00	896.80	837.85	861.00	862.80	868.35	873530	7585.29	26064	264139	30.24
STARCEMENT	EQ	09-Apr-2021	102.70	106.70	108.00	100.55	101.50	102.20	105.16	1360891	1431.10	17195	375796	27.61
STARPAPER	EQ	09-Apr-2021	123.00	124.00	124.90	122.05	124.80	122.75	123.33	39388	48.58	879	18023	45.76
STCINDIA	EQ	09-Apr-2021	76.30	78.00	82.90	77.70	79.60	79.85	79.91	93225	74.49	1257	43774	46.96
STEELCITY	EQ	09-Apr-2021	36.65	36.95	36.95	36.05	36.15	36.20	36.33	11944	4.34	133	8294	69.44
STEELXIND	EQ	09-Apr-2021	63.95	63.45	64.70	61.50	63.90	62.35	62.91	113123	71.16	924	82111	72.59
STEL	BE	09-Apr-2021	81.00	81.00	83.00	80.00	81.60	81.55	81.80	9314	7.62	57	-	-
STERTOOLS	EQ	09-Apr-2021	200.35	205.00	205.00	196.95	198.25	198.50	199.73	9406	18.79	471	5119	54.42
STLTECH	EQ	09-Apr-2021	234.50	235.00	237.30	229.90	233.50	233.30	232.73	417717	972.16	15632	236685	56.66
STOVEKRAFT	EQ	09-Apr-2021	504.25	504.60	518.80	495.60	514.25	514.65	509.42	141258	719.60	6434	65543	46.40
SUBEXLTD	EQ	09-Apr-2021	38.45	38.60	46.10	38.20	45.50	45.15	42.69	47806638	20407.37	72393	13946495	29.17
SUBROS	EQ	09-Apr-2021	317.60	318.00	320.95	314.00	320.00	316.20	317.28	14036	44.53	757	8711	62.06
SUDARSCHEM	EQ	09-Apr-2021	542.05	542.00	562.00	542.00	544.90	546.10	553.45	235957	1305.90	10302	84917	35.99
SUMEETINDS	BE	09-Apr-2021	5.80	6.05	6.05	5.90	6.05	6.05	6.01	290777	17.49	275	-	-
SUMICHEM	EQ	09-Apr-2021	290.90	290.50	297.90	290.50	293.00	293.25	294.55	471467	1388.70	10516	221061	46.89
SUMIT	EQ	09-Apr-2021	11.95	13.85	14.30	12.50	12.95	12.90	13.60	715199	97.29	1909	328683	45.96
SUMMITSEC	EQ	09-Apr-2021	536.05	541.45	544.00	527.40	527.40	530.90	534.78	8429	45.08	1501	1524	18.08
SUNCLAYLTD	EQ	09-Apr-2021	3211.90	3225.05	3262.95	3160.05	3164.00	3170.75	3200.12	1003	32.10	324	656	65.40
SUNDARAM	EQ	09-Apr-2021	1.25	1.30	1.30	1.25	1.25	1.30	1.28	75689	0.97	280	28667	37.87
SUNDARMFIN	EQ	09-Apr-2021	2550.85	2560.00	2589.75	2510.00	2530.00	2528.25	2531.82	9297	235.38	2430	4775	51.36
SUNDARMHLD	EQ	09-Apr-2021	79.10	81.95	81.95	78.60	79.25	79.10	79.22	36296	28.75	445	25663	70.70
SUNDRMBRAK	EQ	09-Apr-2021	350.50	357.20	359.95	348.00	358.50	356.95	354.97	5437	19.30	358	2291	42.14
SUNDRMFAST	EQ	09-Apr-2021	736.05	739.90	741.80	730.00	730.10	730.90	734.84	43342	318.49	3196	20017	46.18
SUNFLAG	EQ	09-Apr-2021	71.40	70.70	73.70	70.30	71.50	71.50	72.13	1624124	1171.40	10467	547540	33.71
SUNPHARMA	EQ	09-Apr-2021	614.25	613.00	642.00	609.50	636.00	636.75	633.99	16755446	106227.61	200773	5383519	32.13
SUNTECK	EQ	09-Apr-2021	289.50	289.90	293.35	284.35	285.25	287.70	289.24	155973	451.14	6193	44880	28.77
SUNTV	EQ	09-Apr-2021	480.60	481.00	497.00	480.95	493.50	493.45	491.59	2497344	12276.70	37766	429267	17.19
SUPERHOUSE	EQ	09-Apr-2021	124.35	126.60	129.25	123.70	128.70	128.10	127.84	17146	21.92	382	7668	44.72
SUPERSPIN	EQ	09-Apr-2021	4.75	4.65	5.00	4.60	4.70	4.75	4.78	31218	1.49	121	10701	34.28
SUPPETRO	EQ	09-Apr-2021	489.10	495.00	502.50	490.55	497.00	498.75	496.74	133418	662.74	10172	92398	69.25
SUPRAJIT	EQ	09-Apr-2021	286.75	287.90	291.00	281.70	282.80	282.55	286.78	102150	292.95	4183	67826	66.40
SUPREMEENG	EQ	09-Apr-2021	25.00	25.00	26.85	25.00	25.50	25.40	26.10	14644	3.82	67	10412	71.10
SUPREMEIND	EQ	09-Apr-2021	1981.65	1990.00	2010.00	1963.00	1995.00	1994.35	1992.01	139224	2773.36	23396	106738	76.67
SURANASOL	BE	09-Apr-2021	9.30	9.45	9.65	9.20	9.60	9.60	9.43	41051	3.87	105	-	-
SURANAT&P	EQ	09-Apr-2021	4.50	4.60	4.75	4.30	4.45	4.45	4.50	31172	1.40	128	27292	87.55
SURYALAXMI	EQ	09-Apr-2021	31.85	32.70	32.75	30.95	32.75	32.55	31.97	8380	2.68	71	7404	88.35
SURYAROSNI	EQ	09-Apr-2021	377.25	378.40	389.90	373.05	381.10	387.30	382.85	346673	1327.24	13198	74621	21.52
SURYODAY	EQ	09-Apr-2021	267.35	268.00	270.40	264.10	264.25	265.20	267.94	111688	299.25	3311	61683	55.23
SUTLEJTEX	EQ	09-Apr-2021	41.25	41.90	43.00	40.30	43.00	42.65	41.57	97767	40.64	624	57656	58.97
SUULD	BE	09-Apr-2021	200.00	204.95	205.00	196.90	205.00	205.00	198.88	15568	30.96	61	-	-
SUVEN	EQ	09-Apr-2021	80.40	80.45	83.35	79.95	81.80	81.75	81.80	637682	521.64	6473	256433	40.21
SUVENPHAR	EQ	09-Apr-2021	488.10	487.15	495.00	481.30	491.00	492.20	488.82	320096	1564.71	11822	213612	66.73
SUVIDHAA	BE	09-Apr-2021	81.25	77.20	77.20	77.20	77.20	77.20	77.20	2083	1.61	55	-	-
SUZLON	EQ	09-Apr-2021	5.00	5.00	5.15	4.95	5.15	5.10	5.09	11737421	596.97	7435	7988250	68.06
SWANENERGY	EQ	09-Apr-2021	135.65	135.90	136.50	133.05	136.00	134.75	135.13	200095	270.38	4751	20740	10.37
SWARAJENG	EQ	09-Apr-2021	1350.80	1350.00	1371.95	1333.05	1350.00	1349.80	1351.96	6369	86.11	760	3114	48.89
SWELECTES	EQ	09-Apr-2021	216.25	220.00	220.00	211.50	215.90	213.30	216.06	17873	38.62	587	10973	61.39
SWSOLAR	EQ	09-Apr-2021	310.25	312.00	343.80	304.00	325.50	326.10	328.33	6793880	22306.30	106359	1584853	23.33
SYMPHONY	EQ	09-Apr-2021	1314.45	1320.00	1340.00	1290.00	1296.20	1302.90	1320.33	32846	433.68	3487	13389	40.76
SYNCOM	BZ	09-Apr-2021	2.40	2.50	2.50	2.30	2.40	2.40	2.37	83020	1.97	119	-	-
SYNGENE	EQ	09-Apr-2021	557.95	562.00	571.90	553.60	558.75	559.90	562.90	578469	3256.20	21372	251620	43.50
TAINWALCHM	EQ	09-Apr-2021	59.30	59.25	60.85	58.35	59.85	59.75	59.70	3579	2.14	107	2345	65.52
TAJGVK	EQ	09-Apr-2021	112.60	112.65	114.00	112.60	113.50	113.05	113.27	46169	52.30	855	24895	53.92
TAKE	EQ	09-Apr-2021	51.40	51.40	52.25	50.15	50.85	50.95	51.24	1627627	833.94	6438	551431	33.88
TALBROAUTO	EQ	09-Apr-2021	224.70	223.00	228.50	220.10	220.10	221.65	225.03	22427	50.47	534	16193	72.20
TANLA	EQ	09-Apr-2021	938.65	924.00	985.55	924.00	985.55	985.55	953.89	167553	1598.26	5753	120074	71.66
TANTIACONS	BZ	09-Apr-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	550	0.02	1	-	-
TARC	EQ	09-Apr-2021	29.60	29.55	30.90	29.55	29.95	29.90	30.12	371544	111.92	1073	262074	70.54
TARMAT	EQ	09-Apr-2021	50.75	50.00	50.35	49.30	49.50	49.50	49.75	9230	4.59	124	8020	86.89
TASTYBITE	EQ	09-Apr-2021	15026.35	15022.00	15200.00	14826.05	14900.00	14934.20	15035.65	981	147.50	525	501	51.07
TATACAPHSG	N2	09-Apr-2021	1025.20	1029.01	1064.88	1029.01	1040.00	1040.00	1048.00	360	3.77	5	210	58.33
TATACAPHSG	N4	09-Apr-2021	1050.00	1064.00	1065.00	1063.00	1063.00	1063.00	1063.86	123	1.31	6	123	100.00
TATACAPHSG	N6	09-Apr-2021	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	150	1.58	4	150	100.00
TATACAPHSG	N8	09-Apr-2021	1080.49	1080.00	1080.00	1070.00	1070.00	1070.00	1070.34	290	3.10	5	290	100.00
TATACHEM	EQ	09-Apr-2021	819.45	821.50	827.95	800.10	808.00	805.25	815.71	4304784	35114.39	68107	754533	17.53
TATACOFFEE	EQ	09-Apr-2021	126.50	127.35	127.50	124.50	125.30	125.60	125.79	1548621	1948.00	14488	430337	27.79
TATACOMM	EQ	09-Apr-2021	1100.00	1100.00	1126.25	1092.00	1117.00	1115.45	1104.25	526773	5816.88	14540	391688	74.36
TATACONSUM	EQ	09-Apr-2021	670.70	670.00	685.00	665.00	684.50	679.80	673.91	2566543	17296.27	42869	753383	29.35
TATAELXSI	EQ	09-Apr-2021	2964.95	2930.00	3119.00	2930.00	3108.00	3101.60	3062.89	854663	26177.39	50663	219856	25.72
TATAINVEST	EQ	09-Apr-2021	1022.40	1029.95	1033.75	1020.55	1025.00	1025.55	1026.43	33124	339.99	2302	24013	72.49
TATAMETALI	EQ	09-Apr-2021	921.15	929.90	953.00	922.30	946.00	945.70	941.07	511152	4810.28	18319	163790	32.04
TATAMOTORS	EQ	09-Apr-2021	313.95	313.20	325.00	312.50	317.55	318.20	320.77	75462572	242059.01	412742	8649296	11.46
TATAMTRDVR	EQ	09-Apr-2021	136.70	136.80	141.20	136.25	137.00	137.55	138.95	3046942	4233.65	21323	1101883	36.16
TATAPOWER	EQ	09-Apr-2021	104.95	105.35	106.20	103.00	104.10	104.10	104.53	35350727	36951.01	88500	6800575	19.24
TATASTEEL	EQ	09-Apr-2021	918.40	921.00	930.00	885.70	898.55	899.50	902.81	32179069	290516.32	362106	6358858	19.76
TATASTLBSL	EQ	09-Apr-2021	59.80	60.25	60.50	57.75	58.65	58.65	58.96	13254987	7815.17	33106	4115872	31.05
TATASTLLP	EQ	09-Apr-2021	805.75	814.00	827.00	805.00	815.00	818.75	817.79	108774	889.54	3864	65741	60.44
TBZ	EQ	09-Apr-2021	65.95	67.40	68.60	66.30	67.50	67.15	67.41	120080	80.94	1296	65905	54.88
TCFSL	NB	09-Apr-2021	1056.00	1056.00	1058.00	1056.00	1056.50	1056.99	1057.02	649	6.86	11	599	92.30
TCFSL	ND	09-Apr-2021	1106.99	1105.50	1107.00	1105.00	1105.00	1105.42	1105.90	1160	12.83	41	950	81.90
TCFSL	NF	09-Apr-2021	1201.20	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	150	1.80	1	150	100.00
TCFSL	NJ	09-Apr-2021	1090.00	1096.01	1096.01	1096.01	1096.01	1096.01	1096.01	10	0.11	1	10	100.00
TCI	EQ	09-Apr-2021	266.35	267.15	288.50	262.00	281.65	281.85	281.07	417385	1173.13	8860	109378	26.21
TCIDEVELOP	EQ	09-Apr-2021	300.55	301.20	305.35	297.05	298.05	298.30	299.62	289	0.87	44	117	40.48
TCIEXP	EQ	09-Apr-2021	873.40	880.40	880.40	866.75	871.50	871.60	871.60	18138	158.09	1943	8077	44.53
TCIFINANCE	EQ	09-Apr-2021	6.10	6.70	6.70	6.20	6.70	6.70	6.67	66305	4.42	146	50226	75.75
TCNSBRANDS	EQ	09-Apr-2021	485.35	487.90	505.00	487.05	494.00	495.95	494.71	31242	154.56	2415	17197	55.04
TCPLPACK	EQ	09-Apr-2021	420.25	419.10	423.00	409.55	421.00	415.35	417.30	2952	12.32	316	1833	62.09
TCS	EQ	09-Apr-2021	3317.35	3354.00	3354.35	3308.00	3325.00	3322.25	3327.38	2911129	96864.22	114832	1043656	35.85
TDPOWERSYS	EQ	09-Apr-2021	158.10	159.70	163.75	156.85	161.95	159.35	159.86	49296	78.80	617	36085	73.20
TEAMLEASE	EQ	09-Apr-2021	3684.85	3696.00	3701.40	3505.00	3551.00	3554.15	3561.41	21797	776.28	5658	10814	49.61
TECHM	EQ	09-Apr-2021	1029.00	1028.95	1056.80	1016.55	1051.00	1053.00	1040.36	6029994	62733.78	110005	3436041	56.98
TECHNOE	EQ	09-Apr-2021	312.20	313.00	318.75	309.20	315.45	316.65	315.32	54589	172.13	1457	38001	69.61
TEJASNET	EQ	09-Apr-2021	177.10	180.90	184.15	177.50	180.50	179.35	181.24	229067	415.15	4749	117070	51.11
TEMBO	SM	09-Apr-2021	99.10	95.00	98.00	91.50	91.50	93.60	94.36	28000	26.42	14	12000	42.86
TERASOFT	EQ	09-Apr-2021	38.60	38.60	39.95	37.65	38.70	39.10	38.65	28944	11.19	613	15259	52.72
TEXINFRA	EQ	09-Apr-2021	72.05	71.60	72.40	71.10	72.40	72.00	71.83	27201	19.54	203	24275	89.24
TEXMOPIPES	EQ	09-Apr-2021	26.80	27.00	27.50	26.60	27.40	27.35	27.16	130891	35.55	796	86277	65.92
TEXRAIL	EQ	09-Apr-2021	26.95	26.80	27.45	26.80	27.25	27.15	27.18	281854	76.60	1063	173405	61.52
TFCILTD	EQ	09-Apr-2021	59.60	59.55	60.50	59.05	59.40	59.50	59.60	128766	76.74	1196	60841	47.25
TGBHOTELS	EQ	09-Apr-2021	4.75	4.75	4.75	4.50	4.75	4.70	4.71	6041	0.28	48	5866	97.10
THANGAMAYL	EQ	09-Apr-2021	610.65	614.90	619.60	608.00	610.00	609.75	610.95	61659	376.71	1667	7326	11.88
THEINVEST	EQ	09-Apr-2021	89.85	89.90	92.35	88.00	89.30	88.60	89.46	12157	10.88	168	7259	59.71
THEJO	SM	09-Apr-2021	1433.55	1445.00	1720.25	1400.00	1720.25	1720.25	1595.35	5800	92.53	55	3300	56.90
THEMISMED	EQ	09-Apr-2021	322.00	324.00	324.00	305.60	320.90	320.45	320.22	8548	27.37	287	5742	67.17
THERMAX	EQ	09-Apr-2021	1349.85	1342.50	1381.00	1342.00	1350.00	1369.60	1362.73	21711	295.86	4988	7087	32.64
THIRUSUGAR	BZ	09-Apr-2021	6.25	6.25	6.25	6.25	6.25	6.25	6.25	770	0.05	3	-	-
THOMASCOOK	EQ	09-Apr-2021	47.20	47.35	48.20	47.00	47.50	47.45	47.66	233457	111.26	1190	136663	58.54
THOMASCOTT	BE	09-Apr-2021	7.35	7.00	7.65	7.00	7.65	7.65	7.27	250	0.02	7	-	-
THYROCARE	EQ	09-Apr-2021	1008.50	1027.70	1070.00	1024.90	1047.20	1042.95	1049.61	1310329	13753.36	53333	271538	20.72
TI	EQ	09-Apr-2021	38.00	38.10	38.45	36.50	36.80	36.85	37.42	350832	131.27	1797	238634	68.02
TIDEWATER	EQ	09-Apr-2021	4507.90	4547.00	4547.00	4462.40	4479.00	4478.35	4494.34	1502	67.51	542	890	59.25
TIIL	EQ	09-Apr-2021	393.15	399.80	399.90	388.00	390.00	388.95	392.91	15569	61.17	1141	10183	65.41
TIINDIA	EQ	09-Apr-2021	1170.70	1149.70	1197.00	1141.00	1176.00	1177.40	1172.55	74247	870.58	3181	59655	80.35
TIJARIA	BE	09-Apr-2021	6.95	7.05	7.25	6.65	7.25	6.90	6.87	4185	0.29	28	-	-
TIL	EQ	09-Apr-2021	162.15	160.50	166.00	160.50	164.90	164.90	164.23	6382	10.48	261	4489	70.34
TIMESGTY	EQ	09-Apr-2021	25.05	25.45	25.55	24.60	25.00	25.15	24.94	668	0.17	42	457	68.41
TIMETECHNO	EQ	09-Apr-2021	66.90	67.00	70.95	66.95	70.50	70.20	69.68	1548507	1079.03	11107	541964	35.00
TIMKEN	EQ	09-Apr-2021	1373.25	1395.00	1410.00	1361.80	1385.05	1385.45	1383.18	53237	736.36	3191	33511	62.95
TINPLATE	EQ	09-Apr-2021	177.80	179.10	182.40	175.80	177.50	177.60	179.09	741478	1327.94	11788	253778	34.23
TIPSINDLTD	BE	09-Apr-2021	503.45	491.10	519.00	491.10	510.00	509.70	508.08	2800	14.23	55	-	-
TIRUMALCHM	EQ	09-Apr-2021	94.35	94.30	95.50	92.85	92.90	93.05	93.91	384419	360.99	4096	195616	50.89
TIRUPATIFL	BE	09-Apr-2021	25.00	25.00	25.20	25.00	25.00	25.00	25.03	400	0.10	3	-	-
TITAN	EQ	09-Apr-2021	1571.30	1569.90	1618.00	1561.30	1594.60	1592.00	1597.47	3569146	57015.96	154346	681239	19.09
TMRVL	EQ	09-Apr-2021	12.70	12.85	12.95	12.30	12.50	12.65	12.59	31584	3.98	209	19369	61.33
TNPETRO	EQ	09-Apr-2021	51.80	51.80	53.00	51.50	51.75	51.95	52.15	424425	221.33	3125	173332	40.84
TNPL	EQ	09-Apr-2021	145.00	145.25	148.75	143.65	146.90	146.80	146.66	217782	319.39	3225	110520	50.75
TNTELE	BE	09-Apr-2021	4.65	4.65	4.80	4.45	4.80	4.80	4.76	11504	0.55	40	-	-
TOKYOPLAST	EQ	09-Apr-2021	72.50	72.60	74.40	71.30	73.50	73.15	73.15	9989	7.31	286	6709	67.16
TORNTPHARM	EQ	09-Apr-2021	2549.30	2553.00	2606.40	2532.00	2580.00	2574.75	2576.66	337231	8689.29	17969	155078	45.99
TORNTPOWER	EQ	09-Apr-2021	422.50	422.00	425.70	418.10	421.70	422.40	422.17	472398	1994.33	11374	97417	20.62
TOTAL	EQ	09-Apr-2021	45.25	46.95	46.95	45.00	45.90	45.70	46.23	9772	4.52	93	7450	76.24
TOUCHWOOD	BE	09-Apr-2021	116.45	111.00	111.40	111.00	111.05	111.05	111.08	731	0.81	17	-	-
TPLPLASTEH	EQ	09-Apr-2021	170.35	171.70	183.00	170.90	181.00	180.00	177.00	20704	36.65	595	12718	61.43
TREEHOUSE	EQ	09-Apr-2021	8.85	8.90	8.90	8.50	8.75	8.75	8.71	84531	7.36	152	68680	81.25
TREJHARA	EQ	09-Apr-2021	32.00	33.40	35.20	31.70	35.20	35.05	34.02	49912	16.98	448	32187	64.49
TRENT	EQ	09-Apr-2021	729.75	735.00	736.00	723.25	726.80	729.20	728.93	344873	2513.88	11875	109207	31.67
TRF	EQ	09-Apr-2021	94.55	94.30	102.70	93.15	97.10	97.30	98.81	68248	67.44	1355	36893	54.06
TRIDENT	EQ	09-Apr-2021	14.20	14.20	14.40	14.05	14.15	14.10	14.19	6660754	945.00	12309	3567038	53.55
TRIGYN	EQ	09-Apr-2021	71.15	72.50	72.50	69.80	71.00	70.95	71.09	66746	47.45	942	44199	66.22
TRIL	EQ	09-Apr-2021	17.90	18.00	18.65	17.60	18.45	18.45	18.23	212240	38.69	662	142206	67.00
TRITURBINE	EQ	09-Apr-2021	100.85	101.40	102.50	100.70	101.50	101.45	101.53	98947	100.46	1209	61031	61.68
TRIVENI	EQ	09-Apr-2021	89.60	91.90	93.80	89.80	92.70	92.65	92.33	1262848	1166.05	12835	643140	50.93
TTKHLTCARE	EQ	09-Apr-2021	503.50	510.50	525.00	505.00	519.70	517.50	516.59	3106	16.05	272	1708	54.99
TTKPRESTIG	EQ	09-Apr-2021	7375.90	7375.90	7619.95	7237.80	7500.00	7476.25	7335.28	12173	892.92	6583	8750	71.88
TTL	EQ	09-Apr-2021	48.60	48.05	48.30	47.85	47.90	48.05	47.99	2348	1.13	62	1715	73.04
TTML	BE	09-Apr-2021	13.05	12.70	13.15	12.70	13.00	12.95	12.93	1026043	132.65	3352	-	-
TV18BRDCST	EQ	09-Apr-2021	29.00	29.05	29.20	28.80	29.00	28.95	28.99	2522448	731.34	3351	989172	39.21
TVSELECT	BE	09-Apr-2021	137.65	137.00	139.40	135.10	137.90	136.85	137.12	8854	12.14	233	-	-
TVSMOTOR	EQ	09-Apr-2021	564.10	561.25	571.25	557.50	568.35	568.00	566.01	1638045	9271.43	34727	474944	28.99
TVSSRICHAK	EQ	09-Apr-2021	1816.10	1816.00	1825.10	1791.00	1796.40	1799.95	1807.57	4740	85.68	971	2421	51.08
TVTODAY	EQ	09-Apr-2021	296.80	297.70	297.70	286.15	291.95	291.25	293.56	43757	128.45	1676	18478	42.23
TVVISION	BE	09-Apr-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	23917	0.65	20	-	-
TWL	EQ	09-Apr-2021	50.55	50.65	51.00	50.00	50.30	50.35	50.41	286606	144.48	3124	126754	44.23
UBL	EQ	09-Apr-2021	1129.95	1120.25	1124.90	1098.00	1107.00	1107.40	1108.82	767918	8514.82	41874	296837	38.65
UCALFUEL	EQ	09-Apr-2021	144.70	144.00	147.70	144.00	146.55	146.50	145.79	56917	82.98	2797	17737	31.16
UCL	SM	09-Apr-2021	35.90	30.40	36.10	30.40	36.00	36.00	34.60	10000	3.46	5	6000	60.00
UCOBANK	EQ	09-Apr-2021	11.30	11.30	12.25	11.15	12.00	11.95	11.91	29242435	3482.44	30662	6736110	23.04
UFLEX	EQ	09-Apr-2021	383.40	385.40	385.70	379.15	381.50	381.60	382.21	66795	255.30	3524	30803	46.12
UFO	EQ	09-Apr-2021	74.30	74.65	77.25	74.10	76.00	75.55	75.55	74150	56.02	1255	40820	55.05
UGARSUGAR	EQ	09-Apr-2021	17.95	18.10	18.75	18.00	18.15	18.30	18.36	460948	84.63	1532	199618	43.31
UJAAS	BE	09-Apr-2021	2.60	2.60	2.65	2.55	2.65	2.60	2.60	556812	14.49	491	-	-
UJJIVAN	EQ	09-Apr-2021	215.25	217.70	217.70	210.10	210.90	211.00	212.64	702729	1494.26	13221	336010	47.82
UJJIVANSFB	EQ	09-Apr-2021	30.45	30.70	30.85	30.30	30.50	30.45	30.52	2898259	884.66	16496	1724346	59.50
ULTRACEMCO	EQ	09-Apr-2021	6971.25	7040.00	7055.95	6791.85	6826.10	6825.85	6905.46	592763	40933.02	59798	155299	26.20
UMANGDAIRY	EQ	09-Apr-2021	59.45	60.65	60.65	57.20	58.00	57.75	58.29	40051	23.35	604	23405	58.44
UMESLTD	BE	09-Apr-2021	3.40	3.55	3.55	3.25	3.40	3.25	3.32	19504	0.65	51	-	-
UNICHEMLAB	EQ	09-Apr-2021	314.35	314.70	327.55	309.95	324.00	324.25	320.77	82448	264.47	2607	55329	67.11
UNIDT	EQ	09-Apr-2021	340.95	356.90	356.90	335.00	338.95	338.50	341.52	4788	16.35	185	3423	71.49
UNIENTER	EQ	09-Apr-2021	83.40	84.90	84.95	83.25	83.75	83.95	83.78	2503	2.10	95	1713	68.44
UNIONBANK	EQ	09-Apr-2021	36.60	36.50	38.60	36.15	37.90	37.90	37.77	17969015	6786.53	27469	4642393	25.84
UNITECH	BZ	09-Apr-2021	1.60	1.60	1.65	1.55	1.55	1.60	1.59	1575312	24.98	404	-	-
UNITEDTEA	EQ	09-Apr-2021	299.70	309.35	309.70	299.15	303.90	302.00	305.32	368	1.12	44	199	54.08
UNITY	BZ	09-Apr-2021	0.80	0.85	0.85	0.75	0.80	0.75	0.80	44951	0.36	34	-	-
UNIVASTU	BE	09-Apr-2021	38.00	36.30	38.45	36.30	38.25	36.85	37.88	1059	0.40	20	-	-
UNIVCABLES	EQ	09-Apr-2021	143.60	145.60	146.90	138.70	141.40	141.35	141.73	13052	18.50	468	7766	59.50
UNIVPHOTO	EQ	09-Apr-2021	174.75	174.25	185.05	174.25	182.00	183.60	181.81	5430	9.87	177	2950	54.33
UPL	EQ	09-Apr-2021	651.60	656.00	656.00	630.70	635.95	634.90	639.77	4995747	31961.32	82601	1277891	25.58
URJA	BE	09-Apr-2021	6.40	6.45	6.50	6.30	6.40	6.35	6.37	753706	47.99	2843	-	-
URJAPP	X1	09-Apr-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.86	126182	2.35	165	120046	95.14
USHAMART	EQ	09-Apr-2021	41.20	41.00	41.75	40.15	40.70	40.70	40.83	2746425	1121.31	7184	1214377	44.22
UTIAMC	EQ	09-Apr-2021	578.60	575.00	594.05	575.00	586.00	586.20	587.60	386474	2270.93	14742	306433	79.29
UTIBANKETF	EQ	09-Apr-2021	33.01	32.75	33.09	26.40	32.70	32.66	32.27	12988	4.19	169	8203	63.16
UTINEXT50	EQ	09-Apr-2021	35.64	35.64	36.39	35.64	35.73	35.83	36.02	5251	1.89	129	2987	56.88
UTINIFTETF	EQ	09-Apr-2021	1545.55	1544.25	1570.00	1542.00	1551.70	1551.70	1552.04	191	2.96	47	167	87.43
UTISENSETF	EQ	09-Apr-2021	520.17	520.17	524.51	516.99	518.89	518.80	519.84	220	1.14	31	219	99.55
UTISXN50	EQ	09-Apr-2021	40.49	41.47	41.47	39.05	40.14	40.14	40.19	372	0.15	29	301	80.91
UTTAMSTL	BE	09-Apr-2021	7.60	7.95	7.95	7.50	7.95	7.95	7.93	293462	23.26	332	-	-
UTTAMSUGAR	EQ	09-Apr-2021	94.70	96.50	104.90	95.10	102.50	101.95	100.21	316787	317.46	4899	126389	39.90
V2RETAIL	EQ	09-Apr-2021	129.20	128.40	131.60	124.60	127.75	127.80	127.83	42946	54.90	1036	31746	73.92
VADILALIND	EQ	09-Apr-2021	927.60	932.90	960.00	923.15	944.00	944.15	948.55	81029	768.60	4354	28564	35.25
VAIBHAVGBL	EQ	09-Apr-2021	4241.15	4300.00	4466.65	4260.00	4361.20	4420.15	4416.51	46175	2039.32	12899	23484	50.86
VAISHALI	BE	09-Apr-2021	33.50	33.55	33.55	32.80	33.50	33.20	33.14	16960	5.62	174	-	-
VAKRANGEE	EQ	09-Apr-2021	65.10	65.50	66.80	65.00	65.40	65.95	66.15	4316976	2855.69	7074	3040927	70.44
VALIANTORG	EQ	09-Apr-2021	1467.05	1473.00	1510.00	1456.20	1470.55	1477.70	1483.72	52906	784.98	4691	28503	53.87
VARDHACRLC	EQ	09-Apr-2021	37.10	37.15	37.60	36.65	37.60	37.25	37.14	11903	4.42	84	9682	81.34
VARDMNPOLY	EQ	09-Apr-2021	18.05	19.10	19.70	17.50	17.80	17.80	18.44	138108	25.47	546	59894	43.37
VARROC	EQ	09-Apr-2021	373.90	375.00	379.40	372.95	374.00	374.75	376.72	29647	111.69	1272	12141	40.95
VASCONEQ	EQ	09-Apr-2021	18.50	18.15	18.50	17.70	17.80	17.80	17.96	431881	77.58	1240	326007	75.49
VASWANI	EQ	09-Apr-2021	10.15	9.95	10.85	9.65	10.50	10.40	10.40	11518	1.20	116	7291	63.30
VBL	EQ	09-Apr-2021	1001.15	998.50	1009.10	985.30	989.55	989.65	992.75	72492	719.67	5147	31222	43.07
VCL	SM	09-Apr-2021	42.90	43.00	44.50	40.90	43.75	42.55	42.85	48000	20.57	8	36000	75.00
VEDL	EQ	09-Apr-2021	237.75	238.10	241.40	228.20	231.80	231.35	234.78	10610296	24911.08	52048	2885746	27.20
VENKEYS	EQ	09-Apr-2021	1621.70	1621.70	1668.60	1615.75	1627.75	1628.75	1638.13	74401	1218.78	6236	17534	23.57
VENUSREM	EQ	09-Apr-2021	287.65	287.65	294.75	281.65	288.00	288.20	288.10	27157	78.24	990	14449	53.21
VERTOZ	EQ	09-Apr-2021	271.40	277.00	283.90	272.00	273.00	273.05	275.60	201486	555.30	3138	104051	51.64
VESUVIUS	EQ	09-Apr-2021	1064.65	1073.00	1096.70	1058.35	1063.30	1075.25	1084.06	18980	205.75	1918	9575	50.45
VETO	EQ	09-Apr-2021	143.50	152.00	152.00	140.00	142.85	143.65	146.23	96916	141.72	1374	46985	48.48
VGUARD	EQ	09-Apr-2021	242.30	242.00	243.75	240.00	240.50	240.50	241.54	312046	753.72	9771	131488	42.14
VHL	EQ	09-Apr-2021	1724.25	1788.05	1799.75	1710.95	1799.75	1787.25	1762.73	1832	32.29	655	658	35.92
VICEROY	BE	09-Apr-2021	2.30	2.35	2.35	2.25	2.30	2.30	2.29	52576	1.21	32	-	-
VIDEOIND	BZ	09-Apr-2021	4.40	4.20	4.55	4.20	4.45	4.45	4.44	271487	12.06	284	-	-
VIDHIING	EQ	09-Apr-2021	197.65	197.50	215.00	197.45	212.40	213.30	209.83	419033	879.24	9115	184892	44.12
VIJIFIN	EQ	09-Apr-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.68	51400	0.35	66	51192	99.60
VIKASECO	EQ	09-Apr-2021	2.20	2.25	2.25	2.05	2.20	2.20	2.17	1127488	24.49	479	834843	74.04
VIKASMCORP	EQ	09-Apr-2021	3.05	3.05	3.10	3.00	3.05	3.00	3.05	1698176	51.74	2053	985708	58.05
VIKASPROP	EQ	09-Apr-2021	2.55	2.60	2.65	2.40	2.55	2.60	2.56	1555373	39.86	659	1170644	75.26
VIKASWSP	EQ	09-Apr-2021	5.75	5.75	6.05	5.75	5.90	5.95	5.94	432879	25.70	516	280213	64.73
VIMTALABS	EQ	09-Apr-2021	180.80	182.00	211.00	181.20	205.00	203.20	198.00	1027165	2033.74	17926	250989	24.44
VINATIORGA	EQ	09-Apr-2021	1547.70	1563.00	1584.75	1525.30	1563.00	1566.80	1559.04	127683	1990.62	10887	31285	24.50
VINDHYATEL	EQ	09-Apr-2021	853.55	857.00	867.55	852.50	867.00	860.75	858.87	9450	81.16	740	6099	64.54
VINYLINDIA	EQ	09-Apr-2021	122.10	123.20	123.20	121.00	121.90	121.80	121.85	46485	56.64	667	25909	55.74
VIPCLOTHNG	BE	09-Apr-2021	13.00	13.00	13.65	13.00	13.65	13.45	13.42	22449	3.01	137	-	-
VIPIND	EQ	09-Apr-2021	343.60	345.40	345.50	340.00	341.00	341.00	341.71	144934	495.26	4580	70133	48.39
VIPULLTD	BE	09-Apr-2021	30.50	29.55	30.40	29.50	29.50	29.55	29.66	16190	4.80	42	-	-
VISAKAIND	EQ	09-Apr-2021	499.45	508.70	519.30	496.55	511.50	510.40	509.60	42449	216.32	2793	21056	49.60
VISASTEEL	EQ	09-Apr-2021	7.00	7.35	7.35	7.10	7.35	7.35	7.34	42449	3.12	96	38670	91.10
VISHAL	EQ	09-Apr-2021	54.80	52.30	57.50	52.10	57.50	57.50	55.42	189029	104.75	1441	108425	57.36
VISHNU	EQ	09-Apr-2021	309.45	314.80	317.05	301.45	308.00	306.35	306.79	21904	67.20	921	13732	62.69
VISHWARAJ	EQ	09-Apr-2021	115.05	114.70	121.85	114.40	118.00	119.65	117.93	55118	65.00	1058	25872	46.94
VIVIDHA	BE	09-Apr-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.70	676715	4.73	141	-	-
VIVIMEDLAB	EQ	09-Apr-2021	17.05	17.20	17.40	16.80	17.10	17.15	17.14	294558	50.48	985	158422	53.78
VLSFINANCE	EQ	09-Apr-2021	84.15	84.80	89.80	83.25	87.65	87.75	87.50	98067	85.80	1488	56380	57.49
VMARCIND	ST	09-Apr-2021	39.00	46.50	48.60	44.20	44.60	47.10	45.11	714000	322.11	220	636000	89.08
VMART	EQ	09-Apr-2021	2806.40	2815.00	2815.00	2780.90	2790.00	2797.20	2797.40	8801	246.20	2013	5066	57.56
VOLTAMP	EQ	09-Apr-2021	1086.15	1084.10	1125.00	1084.10	1110.00	1106.85	1107.18	9073	100.45	1363	5076	55.95
VOLTAS	EQ	09-Apr-2021	1004.25	1005.00	1026.80	1002.55	1008.50	1006.15	1016.03	2638817	26811.12	56271	707021	26.79
VRLLOG	EQ	09-Apr-2021	229.85	225.50	233.00	225.50	232.20	232.10	231.10	93735	216.62	3692	43887	46.82
VSSL	EQ	09-Apr-2021	151.50	151.90	155.40	149.70	151.20	152.45	152.83	128723	196.73	2198	57310	44.52
VSTIND	EQ	09-Apr-2021	3371.50	3370.00	3390.00	3350.30	3373.90	3370.70	3372.44	4427	149.30	826	2795	63.14
VSTTILLERS	EQ	09-Apr-2021	1842.85	1842.80	1869.90	1821.00	1832.55	1851.85	1849.93	11392	210.74	3003	7157	62.82
VTL	EQ	09-Apr-2021	1246.45	1257.00	1298.40	1248.00	1262.10	1264.05	1284.92	51642	663.56	4096	34235	66.29
WABAG	EQ	09-Apr-2021	262.05	261.00	262.00	254.65	258.00	258.00	259.06	364512	944.31	9252	154414	42.36
WABCOINDIA	EQ	09-Apr-2021	6301.60	6250.05	6300.00	6220.00	6255.70	6254.15	6255.16	2845	177.96	1126	1176	41.34
WALCHANNAG	EQ	09-Apr-2021	62.70	62.50	63.80	61.80	62.75	62.85	63.05	336200	211.97	5920	44654	13.28
WANBURY	BE	09-Apr-2021	97.20	101.95	102.05	95.50	102.05	102.05	101.75	158114	160.88	265	-	-
WATERBASE	EQ	09-Apr-2021	104.50	105.20	111.00	104.00	110.20	110.10	108.28	377697	408.96	5413	157925	41.81
WEALTH	EQ	09-Apr-2021	133.65	130.10	134.95	129.65	132.00	132.00	132.40	60	0.08	14	4	6.67
WEBELSOLAR	EQ	09-Apr-2021	43.80	44.70	46.50	43.40	45.00	44.80	44.90	200515	90.03	986	126846	63.26
WEIZMANIND	EQ	09-Apr-2021	44.10	45.00	45.00	43.50	43.50	43.70	43.93	6339	2.78	124	5106	80.55
WELCORP	EQ	09-Apr-2021	154.10	154.00	157.00	152.00	155.45	155.45	154.54	1800495	2782.47	14213	703236	39.06
WELENT	EQ	09-Apr-2021	112.30	113.75	114.75	110.55	112.25	111.45	112.80	137386	154.97	2976	76258	55.51
WELINV	EQ	09-Apr-2021	399.80	402.95	404.90	388.70	390.00	393.90	397.69	326	1.30	71	209	64.11
WELSPUNIND	EQ	09-Apr-2021	84.95	84.85	87.50	82.80	84.40	84.30	85.41	3248845	2774.94	23206	1427361	43.93
WENDT	EQ	09-Apr-2021	3190.95	3208.35	3221.60	3152.00	3200.00	3180.25	3189.47	464	14.80	149	315	67.89
WESTLIFE	EQ	09-Apr-2021	420.15	423.00	432.85	420.80	425.00	425.10	426.48	205515	876.48	5330	43029	20.94
WHEELS	EQ	09-Apr-2021	451.40	453.70	455.15	449.00	454.15	450.25	451.35	4765	21.51	359	3140	65.90
WHIRLPOOL	EQ	09-Apr-2021	2196.20	2208.85	2240.80	2166.00	2190.00	2177.50	2207.53	138076	3048.08	14676	79428	57.52
WILLAMAGOR	EQ	09-Apr-2021	19.30	19.15	19.55	18.70	18.80	18.90	19.10	3524	0.67	75	3036	86.15
WINDMACHIN	EQ	09-Apr-2021	30.15	30.85	30.90	30.00	30.20	30.10	30.39	21005	6.38	213	11573	55.10
WIPL	BE	09-Apr-2021	60.00	60.95	60.95	59.00	60.90	60.90	59.01	5537	3.27	7	-	-
WIPRO	EQ	09-Apr-2021	442.10	442.90	451.35	440.00	450.90	450.10	446.50	11699385	52237.36	122731	2960383	25.30
WOCKPHARMA	EQ	09-Apr-2021	459.75	459.75	482.95	456.95	475.20	475.25	473.84	1423905	6746.97	34555	304746	21.40
WONDERLA	EQ	09-Apr-2021	194.95	194.95	197.00	193.00	194.70	194.50	195.09	43288	84.45	2438	20594	47.57
WORTH	EQ	09-Apr-2021	51.50	51.05	51.45	50.05	50.10	50.30	50.51	6844	3.46	104	4336	63.35
WSTCSTPAPR	EQ	09-Apr-2021	231.10	233.65	234.95	228.10	229.50	228.80	231.88	128301	297.51	4759	69457	54.14
XCHANGING	EQ	09-Apr-2021	65.70	66.90	67.20	66.00	66.80	66.65	66.62	50104	33.38	778	27353	54.59
XELPMOC	EQ	09-Apr-2021	312.70	315.95	330.55	310.30	321.00	320.35	322.20	93576	301.50	5093	54233	57.96
XPROINDIA	BE	09-Apr-2021	79.95	83.90	83.90	83.00	83.90	83.90	83.81	15624	13.09	67	-	-
YAARII	EQ	09-Apr-2021	122.15	122.15	127.45	119.00	123.00	122.80	124.03	392712	487.09	6874	209635	53.38
YESBANK	EQ	09-Apr-2021	15.55	15.55	15.65	15.40	15.45	15.45	15.52	40565587	6295.23	43740	17196191	42.39
ZEEL	EQ	09-Apr-2021	201.95	202.50	208.00	201.00	206.25	206.05	205.70	11821377	24316.65	66381	2988528	25.28
ZEEL	P2	09-Apr-2021	1.90	1.90	1.95	1.90	1.90	1.90	1.90	2026067	38.50	30	2026067	100.00
ZEELEARN	EQ	09-Apr-2021	10.30	10.35	10.45	10.30	10.35	10.30	10.36	289408	29.97	511	167186	57.77
ZEEMEDIA	EQ	09-Apr-2021	6.45	6.55	6.55	6.20	6.35	6.30	6.33	1489084	94.24	1071	993031	66.69
ZENITHEXPO	EQ	09-Apr-2021	67.90	73.95	73.95	66.50	68.90	68.25	68.87	1764	1.21	112	643	36.45
ZENITHSTL	BE	09-Apr-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.80	23342	0.19	59	-	-
ZENSARTECH	EQ	09-Apr-2021	274.10	289.95	289.95	277.00	278.50	279.35	282.18	687565	1940.16	17208	378220	55.01
ZENTEC	EQ	09-Apr-2021	80.35	80.50	83.55	80.35	81.20	80.95	81.83	307251	251.43	4135	155538	50.62
ZODIAC	SM	09-Apr-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	4000	0.65	1	4000	100.00
ZODIACLOTH	EQ	09-Apr-2021	97.05	96.20	97.85	96.20	96.45	96.65	96.90	15375	14.90	212	9519	61.91
ZODJRDMKJ	EQ	09-Apr-2021	25.85	25.10	25.95	24.80	25.05	25.60	25.58	1004	0.26	35	949	94.52
ZOTA	EQ	09-Apr-2021	147.40	150.35	150.35	147.00	147.00	147.65	147.89	12888	19.06	161	3451	26.78
ZUARI	EQ	09-Apr-2021	94.30	95.90	97.05	92.25	94.00	93.40	94.69	86579	81.98	1418	50546	58.38
ZUARIGLOB	BE	09-Apr-2021	84.45	84.50	86.80	83.50	85.55	86.20	85.44	39547	33.79	242	-	-
ZYDUSWELL	EQ	09-Apr-2021	2075.15	2080.00	2113.70	2079.90	2105.00	2097.55	2102.72	23539	494.96	3967	10912	46.36