nse-sec-bhavdata-full-2021-03-23.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	23-Mar-2021	36.05	36.20	36.65	36.00	36.10	36.15	36.21	71527	25.90	384	66118	92.44
21STCENMGM	EQ	23-Mar-2021	14.50	14.75	14.75	14.75	14.75	14.75	14.75	432	0.06	5	432	100.00
3IINFOTECH	EQ	23-Mar-2021	7.85	7.95	8.10	7.70	7.80	7.75	7.85	5993254	470.64	36344	3447475	57.52
3MINDIA	EQ	23-Mar-2021	27435.85	27775.00	28200.00	27392.90	28000.05	28011.75	27942.55	4075	1138.66	2836	2046	50.21
3PLAND	EQ	23-Mar-2021	8.60	8.60	9.30	8.05	8.45	8.40	8.55	5937	0.51	50	3208	54.03
5PAISA	EQ	23-Mar-2021	277.15	276.30	279.70	270.10	272.95	272.30	273.71	12411	33.97	625	6896	55.56
63MOONS	EQ	23-Mar-2021	75.95	76.05	76.85	75.40	75.40	75.45	75.82	30964	23.48	724	21782	70.35
716GS2050	GS	23-Mar-2021	114.00	112.00	112.00	112.00	112.00	112.00	112.00	26	0.03	8	26	100.00
A2ZINFRA	EQ	23-Mar-2021	3.95	4.05	4.05	3.95	4.05	3.95	4.00	522544	20.92	318	393303	75.27
AAATECH	SM	23-Mar-2021	44.55	44.90	45.00	44.90	45.00	45.00	44.97	9000	4.05	3	6000	66.67
AAKASH	BE	23-Mar-2021	129.70	126.55	130.80	126.55	128.80	128.80	128.72	6371	8.20	70	-	-
AARON	EQ	23-Mar-2021	58.35	58.35	60.00	56.00	56.00	56.20	56.78	3640	2.07	130	2404	66.04
AARTIDRUGS	EQ	23-Mar-2021	733.95	733.90	748.45	715.00	726.45	725.95	733.05	1377341	10096.62	52692	307498	22.33
AARTIIND	EQ	23-Mar-2021	1282.75	1281.00	1294.70	1266.00	1287.00	1288.75	1280.19	160221	2051.13	6839	81902	51.12
AARTISURF	EQ	23-Mar-2021	948.05	960.30	970.50	945.00	960.00	959.40	955.19	7602	72.61	1673	4441	58.42
AARVEEDEN	EQ	23-Mar-2021	17.50	17.65	18.55	17.05	18.50	18.45	17.48	76693	13.40	161	20306	26.48
AARVI	EQ	23-Mar-2021	52.25	53.55	56.00	49.65	52.00	52.00	53.02	5727	3.04	83	2468	43.09
AAVAS	EQ	23-Mar-2021	2351.95	2360.00	2674.75	2295.05	2400.00	2405.45	2429.75	170535	4143.58	31664	71344	41.84
ABAN	EQ	23-Mar-2021	33.15	33.45	33.75	33.00	33.50	33.25	33.43	63631	21.27	600	43828	68.88
ABB	EQ	23-Mar-2021	1388.60	1395.80	1420.00	1385.00	1396.00	1397.35	1398.69	68727	961.28	10894	37882	55.12
ABBOTINDIA	EQ	23-Mar-2021	14646.50	14699.00	14848.00	14600.05	14810.00	14811.55	14741.95	10124	1492.47	2868	6545	64.65
ABCAPITAL	EQ	23-Mar-2021	120.80	121.45	123.95	120.90	122.90	122.70	122.13	2129656	2600.98	15816	689214	32.36
ABFRL	EQ	23-Mar-2021	205.90	205.70	207.05	201.50	202.80	202.20	203.74	1086006	2212.63	14791	607967	55.98
ABFRLPP1	E1	23-Mar-2021	171.70	173.00	173.50	168.00	170.00	169.80	171.03	1740	2.98	222	1491	85.69
ABMINTLTD	EQ	23-Mar-2021	55.90	58.65	58.65	58.20	58.65	58.65	58.53	1500	0.88	20	1450	96.67
ABSLBANETF	EQ	23-Mar-2021	333.85	335.30	341.80	334.10	341.00	341.00	337.67	62	0.21	18	24	38.71
ABSLNN50ET	EQ	23-Mar-2021	354.97	355.12	362.50	352.00	353.00	353.00	355.12	17	0.06	13	13	76.47
ABSLRIF6RG	MF	23-Mar-2021	8.37	8.25	8.55	8.25	8.39	8.49	8.42	25251	2.12	60	25231	99.92
ACC	EQ	23-Mar-2021	1860.00	1859.95	1925.00	1839.60	1912.00	1913.75	1877.82	1921529	36082.77	69611	231503	12.05
ACCELYA	EQ	23-Mar-2021	896.65	900.05	900.05	886.10	886.20	890.25	892.15	1392	12.42	264	927	66.59
ACCURACY	EQ	23-Mar-2021	54.80	54.90	57.50	52.10	55.15	55.95	56.44	43711	24.67	140	39166	89.60
ACE	EQ	23-Mar-2021	160.30	160.50	165.20	160.50	164.00	163.05	163.42	261745	427.76	2980	186065	71.09
ACRYSIL	EQ	23-Mar-2021	330.85	337.50	347.35	334.35	347.35	347.35	345.20	68941	237.98	1601	42370	61.46
ADANIENT	EQ	23-Mar-2021	991.05	999.00	1086.70	991.05	1060.00	1058.40	1057.72	31098225	328932.05	508458	2122727	6.83
ADANIGREEN	EQ	23-Mar-2021	1252.20	1309.00	1314.80	1282.00	1308.00	1313.65	1312.51	2252589	29565.37	36168	1204480	53.47
ADANIPORTS	EQ	23-Mar-2021	721.90	730.25	755.00	727.10	736.75	738.55	743.33	30612174	227549.16	390324	3171865	10.36
ADANIPOWER	EQ	23-Mar-2021	96.80	101.60	101.60	100.00	101.60	101.60	101.51	10903571	11068.16	26566	6236966	57.20
ADANITRANS	EQ	23-Mar-2021	792.15	799.30	860.00	790.00	850.00	847.50	837.15	3050761	25539.32	85278	1214950	39.82
ADFFOODS	EQ	23-Mar-2021	895.50	896.40	916.00	890.30	894.00	898.90	907.33	21717	197.05	3062	7264	33.45
ADHUNIKIND	EQ	23-Mar-2021	19.65	19.90	19.90	19.15	19.70	19.55	19.58	13292	2.60	128	7209	54.24
ADL	BE	23-Mar-2021	28.05	26.70	27.85	26.70	26.90	26.90	27.05	1063	0.29	29	-	-
ADORWELD	EQ	23-Mar-2021	315.30	315.55	324.90	315.50	320.00	320.25	321.27	14450	46.42	687	7929	54.87
ADROITINFO	BE	23-Mar-2021	10.30	10.30	10.30	9.80	9.80	9.80	9.80	746	0.07	6	-	-
ADSL	EQ	23-Mar-2021	48.30	47.70	49.85	47.70	48.40	48.30	48.77	143793	70.13	841	95560	66.46
ADVANIHOTR	EQ	23-Mar-2021	61.15	63.85	63.85	59.50	59.50	60.50	61.03	14042	8.57	215	11225	79.94
ADVENZYMES	EQ	23-Mar-2021	355.15	357.00	357.40	346.50	350.75	350.55	350.20	194321	680.52	9573	106793	54.96
AEGISCHEM	EQ	23-Mar-2021	294.80	295.25	297.45	284.00	286.55	286.80	288.42	185570	535.22	5431	98693	53.18
AFFLE	EQ	23-Mar-2021	5299.05	5328.00	5564.00	5225.00	5564.00	5564.00	5387.63	89630	4828.93	14543	54405	60.70
AGARIND	BE	23-Mar-2021	145.15	151.75	152.40	150.55	152.40	152.40	152.25	6515	9.92	85	-	-
AGCNET	EQ	23-Mar-2021	1039.90	1059.00	1070.00	1016.65	1069.95	1057.85	1049.18	5500	57.71	280	4052	73.67
AGRITECH	EQ	23-Mar-2021	33.75	33.95	34.50	33.30	34.00	34.00	33.87	6583	2.23	147	3423	52.00
AGROPHOS	EQ	23-Mar-2021	12.00	12.75	13.20	12.35	13.20	13.20	13.04	214817	28.01	595	133378	62.09
AHLADA	EQ	23-Mar-2021	95.60	95.60	99.55	95.60	98.95	97.35	97.18	2385	2.32	50	1698	71.19
AHLEAST	EQ	23-Mar-2021	161.65	162.35	163.00	160.30	160.30	161.65	162.07	1771	2.87	57	1409	79.56
AHLUCONT	EQ	23-Mar-2021	305.15	302.40	307.10	298.25	305.00	304.55	303.32	22941	69.58	730	12590	54.88
AHLWEST	EQ	23-Mar-2021	215.15	217.00	217.90	210.25	217.00	216.25	213.30	389	0.83	101	265	68.12
AIAENG	EQ	23-Mar-2021	1913.20	1921.00	1921.00	1882.10	1887.40	1901.75	1903.29	46351	882.19	3653	28222	60.89
AIRAN	EQ	23-Mar-2021	16.15	16.25	17.00	16.15	16.95	16.70	16.79	102687	17.24	353	87898	85.60
AIROLAM	SM	23-Mar-2021	27.00	26.95	27.00	26.95	27.00	27.00	26.98	9000	2.43	3	9000	100.00
AISL	SM	23-Mar-2021	32.65	32.50	34.20	31.85	34.20	34.10	33.15	24000	7.96	20	9600	40.00
AJANTPHARM	EQ	23-Mar-2021	1778.80	1794.10	1814.95	1758.00	1788.15	1802.00	1794.56	111413	1999.38	12828	66549	59.73
AJMERA	EQ	23-Mar-2021	130.25	129.95	129.95	123.65	124.00	124.35	125.83	120261	151.32	3245	57075	47.46
AKASH	EQ	23-Mar-2021	206.30	206.00	206.00	192.00	199.50	197.30	199.25	13412	26.72	1676	7202	53.70
AKG	EQ	23-Mar-2021	90.30	85.80	85.80	85.80	85.80	85.80	85.80	448	0.38	11	448	100.00
AKSHARCHEM	EQ	23-Mar-2021	235.75	237.20	242.00	236.00	237.70	237.75	238.92	10130	24.20	449	6148	60.69
AKSHOPTFBR	EQ	23-Mar-2021	5.95	6.00	6.40	5.90	6.35	6.30	6.24	289057	18.03	497	202039	69.90
AKZOINDIA	EQ	23-Mar-2021	2213.60	2230.00	2264.95	2172.00	2182.00	2192.90	2202.33	34297	755.33	3522	23415	68.27
ALANKIT	EQ	23-Mar-2021	15.10	15.45	15.45	15.10	15.25	15.30	15.31	66781	10.22	246	54531	81.66
ALBERTDAVD	EQ	23-Mar-2021	384.30	387.00	393.55	385.00	385.40	386.25	388.00	10023	38.89	511	7051	70.35
ALEMBICLTD	EQ	23-Mar-2021	101.10	101.95	114.50	101.25	114.00	113.40	110.34	9578347	10568.80	60382	2279079	23.79
ALICON	EQ	23-Mar-2021	489.50	491.00	523.60	489.35	491.80	506.50	508.16	37030	188.17	2185	10970	29.62
ALKALI	EQ	23-Mar-2021	47.60	47.60	50.00	47.40	49.50	49.40	48.86	19260	9.41	304	8651	44.92
ALKEM	EQ	23-Mar-2021	2620.55	2642.00	2650.00	2585.00	2598.00	2597.50	2599.42	98033	2548.29	10402	52751	53.81
ALKYLAMINE	EQ	23-Mar-2021	5330.15	5345.00	5990.00	5345.00	5861.00	5833.35	5782.54	283631	16401.07	45064	58978	20.79
ALLCARGO	EQ	23-Mar-2021	130.75	130.80	132.35	130.05	130.10	130.30	130.67	84139	109.95	1023	51045	60.67
ALLSEC	EQ	23-Mar-2021	317.80	323.85	349.00	320.00	340.85	342.05	339.27	31912	108.27	1152	12689	39.76
ALMONDZ	EQ	23-Mar-2021	27.20	27.75	28.55	27.55	28.55	28.55	28.45	5400	1.54	31	3130	57.96
ALOKINDS	EQ	23-Mar-2021	20.90	20.90	21.25	20.60	20.95	21.05	20.98	8914177	1870.64	7885	3619993	40.61
ALPA	EQ	23-Mar-2021	36.50	36.50	39.90	36.05	39.00	39.20	38.06	67967	25.87	662	29396	43.25
ALPHAGEO	EQ	23-Mar-2021	192.55	192.60	203.70	190.00	190.10	192.85	195.15	17993	35.11	1876	8156	45.33
ALPSINDUS	BE	23-Mar-2021	1.90	1.85	1.95	1.85	1.85	1.85	1.85	13811	0.26	25	-	-
AMARAJABAT	EQ	23-Mar-2021	874.40	878.35	886.45	874.15	875.00	877.25	879.11	495199	4353.34	16609	168256	33.98
AMBER	EQ	23-Mar-2021	3335.85	3363.00	3383.60	3250.00	3270.00	3284.40	3291.27	123014	4048.73	24426	88151	71.66
AMBIKCO	EQ	23-Mar-2021	981.85	985.55	994.60	943.00	950.00	949.30	956.38	68239	652.62	3169	53354	78.19
AMBUJACEM	EQ	23-Mar-2021	295.60	297.20	306.40	293.55	304.90	304.45	300.96	11750637	35364.66	108861	2525906	21.50
AMDIND	BE	23-Mar-2021	18.35	18.00	18.95	17.55	18.60	18.40	18.14	40800	7.40	125	-	-
AMJLAND	EQ	23-Mar-2021	23.50	23.55	24.30	23.00	23.15	23.15	23.69	16757	3.97	131	13839	82.59
AMRUTANJAN	EQ	23-Mar-2021	519.30	525.00	525.90	512.00	514.90	513.70	517.86	37954	196.55	2157	17280	45.53
ANANTRAJ	EQ	23-Mar-2021	54.10	54.50	56.80	54.50	56.80	56.80	56.24	479764	269.83	2178	378936	78.98
ANDHRACEMT	EQ	23-Mar-2021	5.90	6.05	6.05	5.65	5.70	5.70	5.80	300251	17.41	725	223541	74.45
ANDHRAPAP	EQ	23-Mar-2021	233.35	231.50	238.70	231.50	235.50	235.60	236.12	14269	33.69	524	8277	58.01
ANDHRSUGAR	EQ	23-Mar-2021	304.95	306.60	311.05	300.45	301.65	301.30	306.03	36466	111.60	1264	20524	56.28
ANGELBRKG	EQ	23-Mar-2021	313.95	317.90	317.90	313.05	314.00	314.35	314.59	26343	82.87	1253	13038	49.49
ANIKINDS	EQ	23-Mar-2021	16.25	16.55	16.90	16.00	16.50	16.40	16.37	13310	2.18	72	11018	82.78
ANKITMETAL	EQ	23-Mar-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.11	81322	0.90	65	66323	81.56
ANSALAPI	EQ	23-Mar-2021	6.65	6.65	6.95	6.60	6.65	6.75	6.89	147316	10.15	231	108924	73.94
ANSALHSG	EQ	23-Mar-2021	5.85	5.95	6.00	5.75	5.80	5.85	5.90	61344	3.62	118	35492	57.86
ANUP	EQ	23-Mar-2021	588.60	589.00	604.95	578.00	589.00	588.40	589.02	19017	112.01	2135	8073	42.45
APARINDS	EQ	23-Mar-2021	462.05	462.05	469.00	458.00	460.00	461.10	463.30	29391	136.17	1155	19763	67.24
APCL	EQ	23-Mar-2021	211.55	214.00	216.00	211.55	213.00	212.45	213.40	27696	59.10	690	16641	60.08
APCOTEXIND	EQ	23-Mar-2021	180.20	180.80	183.25	168.70	176.50	176.35	176.94	112435	198.95	4120	42405	37.72
APEX	EQ	23-Mar-2021	221.65	222.70	224.20	219.20	220.20	220.30	221.55	66490	147.31	2468	33586	50.51
APLAPOLLO	EQ	23-Mar-2021	1283.80	1273.75	1346.00	1271.35	1320.00	1321.70	1326.99	564849	7495.52	14336	428398	75.84
APLLTD	EQ	23-Mar-2021	916.20	922.25	939.95	906.00	936.00	932.85	931.63	784748	7310.94	8536	558805	71.21
APOLLO	EQ	23-Mar-2021	99.15	99.80	102.65	99.05	99.70	99.70	100.26	159587	160.00	3351	74900	46.93
APOLLOHOSP	EQ	23-Mar-2021	2905.10	2917.90	2967.80	2896.85	2949.00	2946.75	2935.85	630061	18497.65	33213	169292	26.87
APOLLOPIPE	EQ	23-Mar-2021	827.65	831.90	938.00	826.75	896.95	902.45	876.49	184229	1614.75	7607	104856	56.92
APOLLOTYRE	EQ	23-Mar-2021	224.40	225.40	231.15	222.50	229.00	229.15	228.42	5540415	12655.69	36649	667476	12.05
APOLSINHOT	EQ	23-Mar-2021	529.75	541.10	552.20	526.75	548.00	549.30	544.67	764	4.16	85	581	76.05
APTECHT	EQ	23-Mar-2021	208.45	207.10	212.95	205.70	206.40	206.50	208.33	240178	500.36	4502	70001	29.15
ARCHIDPLY	BE	23-Mar-2021	33.10	32.95	33.50	32.05	32.85	32.95	32.87	9191	3.02	75	-	-
ARCHIES	EQ	23-Mar-2021	10.95	10.95	11.25	10.95	11.25	11.20	11.15	31679	3.53	100	27779	87.69
ARENTERP	EQ	23-Mar-2021	11.55	11.80	12.10	11.20	11.45	11.45	11.82	4188	0.50	124	2232	53.30
ARIES	EQ	23-Mar-2021	88.60	88.00	92.15	86.55	87.60	88.70	89.87	46517	41.80	779	19685	42.32
ARIHANT	EQ	23-Mar-2021	19.20	19.20	20.00	18.45	18.50	18.45	18.69	4681	0.88	159	4473	95.56
ARIHANTSUP	EQ	23-Mar-2021	34.35	34.50	36.40	33.45	36.40	34.65	34.21	36493	12.49	200	11186	30.65
ARMANFIN	EQ	23-Mar-2021	633.10	633.65	642.65	621.70	625.00	629.60	633.28	3541	22.42	313	2438	68.85
AROGRANITE	EQ	23-Mar-2021	42.50	43.65	43.65	42.35	42.55	42.95	42.99	15551	6.68	215	9307	59.85
ARROWGREEN	BE	23-Mar-2021	73.10	75.90	76.60	69.50	75.80	72.40	72.79	3157	2.30	61	-	-
ARSHIYA	BE	23-Mar-2021	36.80	38.60	38.60	37.55	38.60	38.60	38.56	37641	14.51	164	-	-
ARSSINFRA	EQ	23-Mar-2021	22.00	22.35	23.15	21.75	22.05	22.30	22.29	12611	2.81	153	8391	66.54
ARTEMISMED	EQ	23-Mar-2021	224.45	221.90	232.50	221.90	229.00	228.80	229.04	11130	25.49	222	10124	90.96
ARVEE	EQ	23-Mar-2021	43.55	45.70	45.70	45.70	45.70	45.70	45.70	500	0.23	1	500	100.00
ARVIND	EQ	23-Mar-2021	72.35	72.65	73.95	70.85	71.55	71.60	72.24	525811	379.85	4491	283686	53.95
ARVINDFASN	EQ	23-Mar-2021	153.85	153.30	154.60	150.00	151.35	150.70	151.92	122071	185.45	3044	56575	46.35
ARVSMART	EQ	23-Mar-2021	97.05	98.00	98.45	96.60	96.95	97.15	97.74	61100	59.72	540	29449	48.20
ASAHIINDIA	EQ	23-Mar-2021	302.60	302.00	306.95	294.00	296.15	298.05	299.18	30233	90.45	945	15444	51.08
ASAHISONG	EQ	23-Mar-2021	312.85	312.00	325.45	312.00	319.00	316.45	317.90	8123	25.82	382	3760	46.29
ASAL	BE	23-Mar-2021	35.25	36.15	36.15	33.55	34.70	34.75	34.52	7295	2.52	54	-	-
ASALCBR	EQ	23-Mar-2021	427.70	431.00	441.50	427.95	432.85	433.55	432.54	92633	400.67	3519	57886	62.49
ASHAPURMIN	EQ	23-Mar-2021	99.45	96.90	104.40	94.50	104.40	104.40	99.51	477727	475.38	4132	274736	57.51
ASHIANA	EQ	23-Mar-2021	136.80	137.90	139.20	134.00	134.10	136.90	137.26	53643	73.63	2122	24426	45.53
ASHIMASYN	EQ	23-Mar-2021	15.85	16.00	16.40	15.10	15.20	15.15	15.43	97838	15.10	332	67963	69.46
ASHOKA	EQ	23-Mar-2021	102.70	103.00	104.85	101.55	102.05	102.20	103.11	702837	724.69	9561	226368	32.21
ASHOKLEY	EQ	23-Mar-2021	113.75	114.00	116.80	113.80	114.75	114.75	115.11	17279901	19890.36	70145	3490995	20.20
ASIANHOTNR	EQ	23-Mar-2021	67.60	68.50	68.50	65.30	66.05	66.20	67.59	5303	3.58	111	4836	91.19
ASIANPAINT	EQ	23-Mar-2021	2425.70	2430.00	2433.95	2398.20	2410.00	2410.30	2411.16	1745466	42085.91	92301	974473	55.83
ASIANTILES	EQ	23-Mar-2021	160.25	160.95	167.00	159.60	167.00	165.00	162.10	1153875	1870.47	14503	594639	51.53
ASPINWALL	EQ	23-Mar-2021	180.85	183.35	186.10	179.25	185.00	181.50	181.75	1683	3.06	79	1005	59.71
ASTEC	EQ	23-Mar-2021	1072.15	1076.60	1092.65	1045.00	1062.00	1055.15	1071.61	13541	145.11	2499	7194	53.13
ASTERDM	EQ	23-Mar-2021	143.40	143.80	144.80	136.05	137.05	137.25	139.05	433793	603.20	7852	241131	55.59
ASTRAL	EQ	23-Mar-2021	1705.45	1713.00	1718.00	1660.05	1669.00	1667.55	1676.28	185103	3102.85	23795	99745	53.89
ASTRAMICRO	EQ	23-Mar-2021	139.35	140.90	143.90	138.00	139.10	138.85	141.68	396381	561.60	4623	153881	38.82
ASTRAZEN	EQ	23-Mar-2021	3292.00	3341.50	3364.00	3291.00	3295.00	3318.95	3333.15	51443	1714.67	6869	12107	23.53
ASTRON	EQ	23-Mar-2021	44.10	44.10	45.90	43.30	44.00	44.10	44.69	46854	20.94	608	21607	46.12
ATFL	EQ	23-Mar-2021	814.50	818.60	834.10	811.60	820.00	817.85	822.47	6090	50.09	779	2295	37.68
ATGL	EQ	23-Mar-2021	819.10	833.00	914.70	832.60	911.00	895.15	891.62	3992130	35594.82	93177	1122587	28.12
ATLANTA	EQ	23-Mar-2021	7.30	7.30	7.50	7.15	7.25	7.25	7.29	8119	0.59	78	6072	74.79
ATUL	EQ	23-Mar-2021	6920.45	6960.95	7125.00	6830.10	7035.00	7024.60	6996.51	49873	3489.37	10359	23483	47.09
ATULAUTO	EQ	23-Mar-2021	183.80	186.75	190.00	184.40	187.50	187.75	187.14	68207	127.64	1897	30809	45.17
AUBANK	EQ	23-Mar-2021	1222.90	1235.00	1271.90	1220.35	1230.70	1245.30	1251.24	1286084	16092.04	47199	448730	34.89
AURIONPRO	EQ	23-Mar-2021	124.70	124.75	129.90	123.00	127.00	128.05	126.95	82481	104.71	1336	47110	57.12
AUROPHARMA	EQ	23-Mar-2021	835.25	838.00	848.50	830.50	846.00	846.15	841.05	1549710	13033.82	35628	590156	38.08
AUSOMENT	EQ	23-Mar-2021	48.55	48.60	50.60	47.95	49.90	49.85	48.94	6669	3.26	121	3115	46.71
AUTOAXLES	EQ	23-Mar-2021	1130.70	1136.40	1150.90	1126.00	1135.00	1137.00	1139.11	23527	268.00	899	20784	88.34
AUTOIND	EQ	23-Mar-2021	38.55	39.85	40.45	38.00	40.15	39.65	39.34	64486	25.37	469	48654	75.45
AVADHSUGAR	EQ	23-Mar-2021	190.45	191.35	196.50	191.35	191.50	192.65	193.86	44205	85.70	1062	16315	36.91
AVANTIFEED	EQ	23-Mar-2021	455.95	456.10	459.25	445.10	450.00	450.05	449.87	236112	1062.19	18327	124789	52.85
AVG	SM	23-Mar-2021	46.30	48.60	48.60	48.60	48.60	48.60	48.60	6000	2.92	2	6000	100.00
AVROIND	SM	23-Mar-2021	38.00	38.50	38.50	38.00	38.00	38.25	38.25	4000	1.53	2	4000	100.00
AVTNPL	EQ	23-Mar-2021	45.00	45.50	45.70	44.40	45.05	45.00	45.00	50982	22.94	565	33701	66.10
AWHCL	EQ	23-Mar-2021	264.05	263.00	271.50	263.00	268.00	267.35	268.46	60864	163.40	2462	24634	40.47
AXISBANK	EQ	23-Mar-2021	716.20	718.00	739.50	714.10	730.95	730.55	726.01	15949688	115795.77	232682	3815064	23.92
AXISBNKETF	EQ	23-Mar-2021	334.16	336.00	342.89	335.07	341.40	340.06	338.37	625	2.11	45	395	63.20
AXISCADES	EQ	23-Mar-2021	43.15	43.30	47.40	43.05	45.30	45.20	45.23	132587	59.96	1182	59961	45.22
AXISGOLD	EQ	23-Mar-2021	38.93	38.90	39.24	38.90	39.07	39.10	39.08	117142	45.78	1159	98807	84.35
AXISNIFTY	EQ	23-Mar-2021	153.10	150.51	154.99	150.51	154.00	154.06	153.60	5525	8.49	219	3276	59.29
AYMSYNTEX	EQ	23-Mar-2021	45.15	46.70	47.40	46.70	47.40	47.40	47.38	47920	22.71	225	45422	94.79
BAFNAPH	EQ	23-Mar-2021	186.80	196.10	196.10	177.50	177.50	177.50	186.23	28785	53.61	594	24719	85.87
BAGFILMS	EQ	23-Mar-2021	2.20	2.20	2.30	2.20	2.20	2.20	2.28	673872	15.37	352	446318	66.23
BAJAJ-AUTO	EQ	23-Mar-2021	3664.75	3665.55	3709.95	3641.25	3667.00	3678.35	3677.45	581531	21385.50	46328	224042	38.53
BAJAJCON	EQ	23-Mar-2021	269.20	270.60	272.70	262.00	263.45	263.75	266.27	388848	1035.38	10971	229412	59.00
BAJAJELEC	EQ	23-Mar-2021	934.00	942.90	975.90	940.00	952.00	953.65	956.74	145922	1396.09	9211	70680	48.44
BAJAJFINSV	EQ	23-Mar-2021	9405.85	9424.00	9506.60	9382.30	9425.00	9405.20	9432.00	296483	27964.28	38646	78535	26.49
BAJAJHIND	EQ	23-Mar-2021	6.55	6.60	6.75	6.55	6.60	6.60	6.64	2367940	157.26	2686	1362588	57.54
BAJAJHLDNG	EQ	23-Mar-2021	3428.30	3439.95	3484.00	3402.30	3454.10	3449.75	3444.85	20261	697.96	4885	10503	51.84
BAJFINANCE	EQ	23-Mar-2021	5389.35	5410.00	5445.00	5350.00	5376.00	5378.80	5390.75	1849038	99676.93	123574	407343	22.03
BALAJITELE	EQ	23-Mar-2021	57.90	58.85	61.35	58.15	58.30	58.50	59.68	339588	202.67	2488	170045	50.07
BALAMINES	EQ	23-Mar-2021	1691.80	1754.40	1815.00	1699.00	1770.00	1772.70	1768.35	394546	6976.95	27545	70138	17.78
BALAXI	EQ	23-Mar-2021	530.25	540.15	549.00	519.30	527.75	523.35	527.91	1828	9.65	224	1256	68.71
BALKRISHNA	BE	23-Mar-2021	23.25	23.25	24.05	22.10	22.10	22.25	23.33	12086	2.82	43	-	-
BALKRISIND	EQ	23-Mar-2021	1622.35	1619.00	1635.00	1611.55	1622.00	1627.60	1627.40	298377	4855.79	16786	115914	38.85
BALLARPUR	BZ	23-Mar-2021	1.20	1.20	1.25	1.15	1.20	1.20	1.21	876619	10.63	211	-	-
BALMLAWRIE	EQ	23-Mar-2021	137.75	138.85	139.50	134.20	135.25	135.05	136.46	442559	603.93	6742	185362	41.88
BALPHARMA	EQ	23-Mar-2021	56.50	57.80	60.70	56.20	57.70	58.10	58.07	144113	83.68	1252	35611	24.71
BALRAMCHIN	EQ	23-Mar-2021	204.20	205.00	214.55	204.25	209.75	208.55	210.27	2300840	4837.96	34127	787726	34.24
BANARBEADS	EQ	23-Mar-2021	52.30	52.05	52.35	51.00	51.00	51.85	51.90	4869	2.53	76	3831	78.68
BANARISUG	EQ	23-Mar-2021	1705.80	1720.05	1720.95	1646.00	1688.00	1663.00	1686.11	1379	23.25	347	761	55.18
BANCOINDIA	EQ	23-Mar-2021	146.85	147.60	148.90	144.35	147.50	146.30	146.35	122014	178.56	7834	48643	39.87
BANDHANBNK	EQ	23-Mar-2021	352.60	354.20	366.00	352.95	365.20	364.65	361.48	14375142	51963.85	160418	4354705	30.29
BANG	EQ	23-Mar-2021	27.40	27.85	29.10	26.80	28.85	28.90	28.36	15663	4.44	285	9695	61.90
BANKA	EQ	23-Mar-2021	58.30	58.85	60.85	58.85	60.80	60.55	60.07	1976	1.19	91	1299	65.74
BANKBARODA	EQ	23-Mar-2021	72.45	72.90	75.85	72.80	74.55	74.25	74.33	66644024	49537.17	137885	7972888	11.96
BANKBEES	EQ	23-Mar-2021	337.91	339.00	345.00	337.80	343.80	343.46	341.50	936877	3199.40	12820	166258	17.75
BANKINDIA	EQ	23-Mar-2021	68.40	69.35	75.20	69.05	75.20	75.20	71.95	12223535	8794.67	41539	3596995	29.43
BANSWRAS	EQ	23-Mar-2021	108.00	112.50	112.75	106.65	106.70	107.10	109.00	14660	15.98	319	7258	49.51
BARTRONICS	BZ	23-Mar-2021	2.90	2.90	3.00	2.80	2.80	2.80	2.81	12659	0.36	43	-	-
BASF	EQ	23-Mar-2021	2087.75	2068.15	2123.00	2068.15	2085.00	2086.30	2093.77	13738	287.64	2149	5150	37.49
BASML	EQ	23-Mar-2021	64.90	65.80	65.80	63.60	64.20	64.00	64.43	8237	5.31	205	6790	82.43
BATAINDIA	EQ	23-Mar-2021	1476.05	1480.00	1502.00	1478.05	1489.90	1488.20	1491.53	291660	4350.20	9573	76964	26.39
BAYERCROP	EQ	23-Mar-2021	5093.80	5098.65	5119.00	5040.00	5055.05	5096.25	5078.20	11545	586.28	2448	7077	61.30
BBL	EQ	23-Mar-2021	1117.50	1123.10	1140.00	1116.60	1120.70	1121.20	1126.46	3304	37.22	722	1239	37.50
BBTC	EQ	23-Mar-2021	1170.10	1172.10	1186.40	1152.00	1165.00	1160.70	1171.33	57333	671.56	3979	26232	45.75
BBTCL	SM	23-Mar-2021	76.60	76.60	80.40	76.60	80.40	80.40	79.22	15000	11.88	5	9000	60.00
BCG	EQ	23-Mar-2021	8.95	9.00	9.10	8.70	8.80	8.85	8.92	1636858	145.99	1423	1084595	66.26
BCLIND	EQ	23-Mar-2021	114.20	115.20	119.90	112.25	113.95	114.20	116.82	49724	58.09	2121	18230	36.66
BCONCEPTS	SM	23-Mar-2021	26.25	27.55	27.55	27.55	27.55	27.55	27.55	3000	0.83	1	3000	100.00
BCP	EQ	23-Mar-2021	3.60	3.70	3.70	3.45	3.45	3.45	3.48	1190590	41.47	869	701224	58.90
BDL	EQ	23-Mar-2021	358.35	356.65	357.00	351.35	353.50	354.35	354.35	190007	673.29	5605	56034	29.49
BEARDSELL	EQ	23-Mar-2021	9.25	9.10	9.70	9.05	9.55	9.50	9.39	28306	2.66	80	17810	62.92
BECTORFOOD	EQ	23-Mar-2021	347.50	350.00	355.95	343.00	344.50	345.40	348.60	340605	1187.35	11287	124138	36.45
BEDMUTHA	EQ	23-Mar-2021	22.85	23.05	23.05	22.45	22.80	22.80	22.82	1083	0.25	9	842	77.75
BEL	EQ	23-Mar-2021	127.95	127.90	129.75	126.15	126.50	126.60	127.56	12751237	16265.48	44469	3346753	26.25
BEML	EQ	23-Mar-2021	1387.10	1404.00	1413.80	1341.00	1355.00	1357.85	1381.12	956647	13212.43	44396	207233	21.66
BEPL	EQ	23-Mar-2021	152.65	153.15	154.00	149.00	149.75	150.50	151.40	412644	624.74	5192	206191	49.97
BERGEPAINT	EQ	23-Mar-2021	732.05	733.90	751.95	733.90	745.95	744.50	745.20	2166943	16148.07	45543	411133	18.97
BESTAGRO	EQ	23-Mar-2021	507.95	465.00	495.00	406.40	438.95	440.00	438.75	146006	640.60	5398	37172	25.46
BETA	SM	23-Mar-2021	120.55	125.00	125.00	122.00	122.00	122.00	122.83	6400	7.86	4	5600	87.50
BFINVEST	EQ	23-Mar-2021	283.05	283.20	287.00	282.15	283.50	284.35	284.25	4907	13.95	272	2064	42.06
BFUTILITIE	EQ	23-Mar-2021	261.90	262.65	265.35	261.10	264.00	263.10	263.15	101757	267.77	3174	34340	33.75
BGRENERGY	EQ	23-Mar-2021	46.95	47.25	47.90	45.75	46.35	46.05	46.53	71018	33.05	525	54564	76.83
BHAGERIA	EQ	23-Mar-2021	163.90	164.75	167.90	162.65	163.95	163.60	164.70	22212	36.58	737	12519	56.36
BHAGYANGR	BE	23-Mar-2021	43.20	43.90	44.45	41.05	42.00	41.85	41.47	41860	17.36	178	-	-
BHAGYAPROP	EQ	23-Mar-2021	28.55	28.55	28.95	28.50	28.50	28.50	28.64	8033	2.30	40	7535	93.80
BHANDARI	BE	23-Mar-2021	2.25	2.30	2.35	2.25	2.35	2.35	2.32	102367	2.38	143	-	-
BHARATFORG	EQ	23-Mar-2021	596.85	599.90	601.45	588.80	595.50	595.10	596.01	1350302	8047.92	31121	371452	27.51
BHARATGEAR	EQ	23-Mar-2021	78.20	79.35	79.40	77.25	77.50	77.95	78.14	6763	5.28	266	4152	61.39
BHARATRAS	EQ	23-Mar-2021	9642.55	9642.55	9850.00	9632.50	9690.00	9698.65	9696.24	1036	100.45	515	489	47.20
BHARATWIRE	BE	23-Mar-2021	36.80	36.85	37.00	35.00	35.00	35.00	35.27	49013	17.29	186	-	-
BHARTIARTL	EQ	23-Mar-2021	528.00	529.70	532.45	522.15	528.60	529.25	527.11	14958494	78848.28	151964	6995411	46.77
BHEL	EQ	23-Mar-2021	52.20	52.45	52.65	51.45	51.50	51.75	52.13	42647877	22234.07	63183	6315163	14.81
BIGBLOC	EQ	23-Mar-2021	111.15	116.65	116.70	116.65	116.70	116.70	116.69	45843	53.49	429	29518	64.39
BIL	EQ	23-Mar-2021	159.35	163.80	168.55	162.00	163.00	163.00	165.06	15550	25.67	572	9582	61.62
BINDALAGRO	EQ	23-Mar-2021	17.05	17.15	17.40	16.85	17.05	16.95	17.02	42887	7.30	236	29464	68.70
BIOCON	EQ	23-Mar-2021	402.25	403.00	405.70	398.05	399.65	400.75	401.70	3443734	13833.44	37435	1072131	31.13
BIOFILCHEM	BE	23-Mar-2021	73.00	76.00	76.65	75.90	76.65	76.65	76.56	42269	32.36	489	-	-
BIRET	RR	23-Mar-2021	230.30	233.43	235.70	227.01	227.10	227.95	231.92	726600	1685.13	1059	636400	87.59
BIRLACABLE	EQ	23-Mar-2021	64.45	65.50	66.75	63.35	64.00	63.75	65.19	175791	114.60	2511	49175	27.97
BIRLACORPN	EQ	23-Mar-2021	831.70	830.00	856.00	824.15	848.80	849.40	844.81	245515	2074.13	10288	164168	66.87
BIRLAMONEY	EQ	23-Mar-2021	42.90	42.95	43.50	42.70	43.20	42.90	43.09	96733	41.68	718	38337	39.63
BIRLATYRE	EQ	23-Mar-2021	25.00	25.75	25.75	24.60	25.10	25.00	25.27	228893	57.83	1692	150476	65.74
BKMINDST	EQ	23-Mar-2021	1.00	1.00	1.00	0.95	1.00	0.95	0.96	83874	0.80	154	73868	88.07
BLBLIMITED	BE	23-Mar-2021	6.75	7.00	7.05	6.45	7.00	6.95	6.97	57415	4.00	76	-	-
BLISSGVS	EQ	23-Mar-2021	102.30	102.90	106.00	101.75	103.00	103.00	103.37	1186357	1226.33	8246	668990	56.39
BLKASHYAP	BE	23-Mar-2021	19.75	20.15	20.25	19.40	20.05	19.95	19.90	162775	32.40	231	-	-
BLS	EQ	23-Mar-2021	101.60	103.35	103.60	99.85	100.90	100.75	101.19	217311	219.90	3617	155092	71.37
BLUECHIP	BE	23-Mar-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.21	5819	0.01	5	-	-
BLUEDART	EQ	23-Mar-2021	5244.15	5289.25	5293.00	5150.00	5200.00	5177.40	5203.90	8767	456.23	2271	4604	52.52
BLUESTARCO	EQ	23-Mar-2021	895.40	903.00	908.50	883.95	901.00	899.20	897.38	69115	620.22	6404	36615	52.98
BODALCHEM	EQ	23-Mar-2021	94.00	93.95	95.90	91.60	92.50	92.95	93.73	1130531	1059.69	11977	375008	33.17
BOMDYEING	EQ	23-Mar-2021	74.95	75.20	76.45	74.25	75.15	75.15	75.32	1712771	1290.09	8699	458666	26.78
BOROLTD	EQ	23-Mar-2021	169.70	169.05	175.00	168.60	172.90	172.85	172.41	86041	148.35	2473	56064	65.16
BORORENEW	EQ	23-Mar-2021	258.95	262.00	266.90	257.85	261.00	261.95	263.15	363454	956.43	8571	179502	49.39
BOSCHLTD	EQ	23-Mar-2021	14349.80	14365.00	14440.00	14242.60	14310.05	14321.10	14310.55	40413	5783.32	8488	17171	42.49
BPCL	EQ	23-Mar-2021	439.35	441.90	442.20	435.10	436.20	436.50	437.64	8544739	37394.95	93250	4474906	52.37
BPL	EQ	23-Mar-2021	25.00	25.70	25.70	24.55	24.65	24.85	25.03	98134	24.56	557	60315	61.46
BRFL	EQ	23-Mar-2021	7.75	7.75	7.95	7.50	7.55	7.50	7.61	218816	16.65	2313	151292	69.14
BRIGADE	EQ	23-Mar-2021	251.50	252.80	254.00	250.70	253.00	252.15	252.23	169561	427.69	6772	113544	66.96
BRIGHT	SM	23-Mar-2021	10.85	10.35	10.85	10.35	10.85	10.85	10.45	15000	1.57	5	15000	100.00
BRITANNIA	EQ	23-Mar-2021	3564.40	3570.00	3578.00	3525.00	3555.65	3568.40	3559.71	461046	16411.88	42749	198243	43.00
BRITANNIA	N2	23-Mar-2021	32.01	32.03	32.12	32.00	32.12	32.09	32.03	5710	1.83	40	4530	79.33
BRNL	EQ	23-Mar-2021	30.65	31.05	31.15	30.65	31.00	30.80	30.91	16937	5.23	243	12387	73.14
BROOKS	EQ	23-Mar-2021	53.50	53.55	54.90	52.75	53.25	53.15	53.49	12398	6.63	199	6820	55.01
BSE	EQ	23-Mar-2021	568.55	570.00	572.00	563.50	563.55	565.60	567.99	182399	1036.02	5764	114185	62.60
BSHSL	BE	23-Mar-2021	134.50	132.10	137.10	128.15	136.00	136.00	132.97	1953	2.60	20	-	-
BSL	EQ	23-Mar-2021	34.40	35.50	36.00	32.30	34.55	34.40	33.83	31312	10.59	366	14284	45.62
BSLGOLDETF	EQ	23-Mar-2021	4101.55	4124.00	4124.00	4088.95	4092.00	4103.60	4101.22	176	7.22	101	51	28.98
BSLNIFTY	EQ	23-Mar-2021	161.93	158.70	164.53	158.70	162.50	162.54	163.86	176	0.29	31	155	88.07
BSOFT	EQ	23-Mar-2021	248.20	248.95	254.00	247.20	250.00	250.15	251.06	1306759	3280.74	13962	840960	64.35
BTML	SM	23-Mar-2021	75.00	70.00	70.00	64.05	70.00	70.00	68.50	4800	3.29	4	2400	50.00
BURGERKING	EQ	23-Mar-2021	137.40	137.40	140.20	136.30	137.00	137.70	138.60	1097905	1521.68	11582	421984	38.44
BURNPUR	BE	23-Mar-2021	2.25	2.20	2.35	2.20	2.30	2.30	2.25	29877	0.67	49	-	-
BUTTERFLY	EQ	23-Mar-2021	545.55	549.00	556.80	544.00	556.80	552.85	549.92	136186	748.91	16387	19953	14.65
BVCL	BE	23-Mar-2021	18.25	18.60	19.15	17.65	19.05	19.10	18.98	33098	6.28	47	-	-
BYKE	EQ	23-Mar-2021	21.15	21.65	21.70	19.20	20.35	20.25	20.58	68113	14.02	438	45360	66.60
CADILAHC	EQ	23-Mar-2021	431.65	433.40	435.50	428.55	432.00	431.15	432.24	1140604	4930.20	16287	236854	20.77
CADSYS	SM	23-Mar-2021	19.00	18.10	18.10	18.10	18.10	18.10	18.10	10000	1.81	3	10000	100.00
CALSOFT	EQ	23-Mar-2021	9.05	9.40	9.45	8.85	9.05	9.00	9.01	35548	3.20	72	16733	47.07
CAMLINFINE	EQ	23-Mar-2021	145.90	146.95	146.95	140.25	142.95	142.95	142.82	419745	599.46	22414	95911	22.85
CAMS	EQ	23-Mar-2021	1865.85	1876.00	1894.80	1851.00	1879.65	1880.65	1883.39	107830	2030.86	7026	77747	72.10
CANBK	EQ	23-Mar-2021	150.00	150.95	156.45	148.60	153.80	153.85	153.43	21421629	32867.65	78534	2001121	9.34
CANDC	BZ	23-Mar-2021	5.35	5.25	5.25	5.20	5.20	5.20	5.20	101	0.01	2	-	-
CANFINHOME	EQ	23-Mar-2021	602.40	603.50	619.80	592.40	599.60	602.65	604.65	1200651	7259.75	35892	616897	51.38
CANTABIL	EQ	23-Mar-2021	374.20	377.50	378.60	373.50	373.95	375.15	376.26	96738	363.98	2237	14748	15.25
CAPACITE	EQ	23-Mar-2021	198.65	198.80	207.00	198.75	201.00	200.65	202.35	72468	146.64	3472	35569	49.08
CAPLIPOINT	EQ	23-Mar-2021	428.40	429.90	434.20	427.00	428.10	428.25	429.53	76337	327.89	2841	42955	56.27
CAPTRUST	BE	23-Mar-2021	115.80	110.50	115.90	110.05	114.85	112.65	111.28	14706	16.36	190	-	-
CARBORUNIV	EQ	23-Mar-2021	468.85	474.00	476.65	462.45	469.00	468.55	469.40	108428	508.96	6536	69114	63.74
CAREERP	EQ	23-Mar-2021	139.15	140.15	143.05	138.55	139.00	139.65	140.30	10817	15.18	323	6649	61.47
CARERATING	EQ	23-Mar-2021	438.20	439.90	444.00	435.75	438.90	439.00	439.06	154675	679.11	4549	84207	54.44
CASTEXTECH	BE	23-Mar-2021	0.30	0.25	0.35	0.25	0.35	0.35	0.29	53101	0.15	29	-	-
CASTROLIND	EQ	23-Mar-2021	118.80	119.40	122.50	119.40	121.50	121.15	121.17	1321899	1601.78	16868	628127	47.52
CCCL	BE	23-Mar-2021	0.60	0.65	0.65	0.55	0.65	0.65	0.61	302065	1.85	116	-	-
CCHHL	EQ	23-Mar-2021	4.30	4.30	4.40	4.10	4.25	4.25	4.23	44418	1.88	121	33006	74.31
CCL	EQ	23-Mar-2021	239.90	240.00	243.20	232.35	233.00	232.90	235.40	246219	579.60	6923	167122	67.88
CDSL	EQ	23-Mar-2021	609.50	610.80	643.00	609.00	638.00	637.70	629.39	1690828	10641.86	52367	692402	40.95
CEATLTD	EQ	23-Mar-2021	1548.30	1554.00	1567.55	1525.00	1537.50	1541.05	1543.05	81768	1261.72	5826	22331	27.31
CEBBCO	BE	23-Mar-2021	16.20	15.80	16.60	15.80	16.20	16.20	16.22	23742	3.85	119	-	-
CELEBRITY	BE	23-Mar-2021	6.15	6.35	6.40	6.00	6.25	6.20	6.20	20191	1.25	59	-	-
CENTENKA	EQ	23-Mar-2021	260.65	261.80	264.00	255.10	256.00	257.70	259.52	25725	66.76	1037	14717	57.21
CENTEXT	EQ	23-Mar-2021	4.10	4.25	4.25	4.00	4.10	4.10	4.08	50319	2.05	119	45609	90.64
CENTRALBK	EQ	23-Mar-2021	15.90	16.10	16.65	16.10	16.65	16.65	16.50	25679070	4237.95	23137	8930067	34.78
CENTRUM	EQ	23-Mar-2021	27.85	28.00	28.75	27.35	27.95	28.20	28.00	5939063	1662.86	8429	1418342	23.88
CENTUM	EQ	23-Mar-2021	394.45	415.80	417.90	399.00	402.00	403.75	406.37	3807	15.47	292	1605	42.16
CENTURYPLY	EQ	23-Mar-2021	298.90	296.20	304.95	291.60	300.20	301.40	300.17	123532	370.80	5397	72046	58.32
CENTURYTEX	EQ	23-Mar-2021	483.65	486.00	490.00	482.10	488.50	488.20	486.77	227457	1107.20	12285	73713	32.41
CERA	EQ	23-Mar-2021	3859.75	3859.75	3930.00	3720.00	3760.00	3758.75	3828.35	45338	1735.70	5896	34336	75.73
CEREBRAINT	EQ	23-Mar-2021	52.55	53.20	53.20	52.15	52.70	52.60	52.66	768767	404.83	3298	509930	66.33
CESC	EQ	23-Mar-2021	597.75	598.00	608.75	598.00	608.40	605.20	604.40	174922	1057.24	6227	81621	46.66
CGCL	EQ	23-Mar-2021	361.50	360.00	367.00	356.05	361.00	359.65	359.69	65724	236.41	5837	8928	13.58
CGPOWER	EQ	23-Mar-2021	61.85	63.00	64.90	63.00	64.90	64.90	64.63	1832572	1184.43	3879	1476564	80.57
CHALET	EQ	23-Mar-2021	156.30	159.90	161.20	157.20	158.35	158.75	159.24	102342	162.97	1764	51587	50.41
CHAMBLFERT	EQ	23-Mar-2021	221.05	221.80	231.20	221.40	226.05	226.85	226.44	749572	1697.37	11811	217115	28.97
CHEMBOND	EQ	23-Mar-2021	189.95	195.00	197.95	191.10	195.90	195.65	195.14	25894	50.53	857	14180	54.76
CHEMCON	EQ	23-Mar-2021	421.15	423.00	426.05	420.15	422.00	421.50	422.68	84993	359.25	3200	37900	44.59
CHEMFAB	EQ	23-Mar-2021	129.30	132.95	134.00	124.00	124.00	128.05	130.90	10104	13.23	154	8028	79.45
CHENNPETRO	EQ	23-Mar-2021	104.15	104.85	105.80	103.10	103.95	104.35	104.60	350112	366.21	4178	138681	39.61
CHOLAFIN	EQ	23-Mar-2021	570.40	571.65	574.80	556.45	558.00	559.70	563.62	3437253	19373.12	58293	927829	26.99
CHOLAHLDNG	EQ	23-Mar-2021	599.60	600.00	609.40	586.80	599.85	593.25	592.67	76466	453.19	7678	46593	60.93
CIGNITITEC	EQ	23-Mar-2021	316.85	319.60	350.30	318.50	343.00	344.15	341.41	307554	1050.03	7681	95852	31.17
CINELINE	EQ	23-Mar-2021	33.95	34.70	37.40	33.60	34.90	34.70	35.12	118511	41.62	992	49029	41.37
CINEVISTA	EQ	23-Mar-2021	6.05	6.05	6.30	6.00	6.05	6.05	6.06	6559	0.40	25	5057	77.10
CIPLA	EQ	23-Mar-2021	772.85	775.00	779.40	768.40	776.85	776.10	774.86	2118532	16415.59	56376	610420	28.81
CLEDUCATE	EQ	23-Mar-2021	76.50	77.40	80.30	77.35	80.30	80.30	79.43	42013	33.37	422	32847	78.18
CLNINDIA	EQ	23-Mar-2021	382.70	383.00	386.00	377.45	382.50	379.70	381.51	30974	118.17	1709	19584	63.23
CMICABLES	BE	23-Mar-2021	47.25	48.35	49.40	47.15	49.00	49.25	48.38	21044	10.18	85	-	-
CMMIPL	SM	23-Mar-2021	4.90	5.10	5.10	4.75	4.75	4.75	4.87	18000	0.88	3	18000	100.00
CNOVAPETRO	BE	23-Mar-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	784	0.13	9	-	-
COALINDIA	EQ	23-Mar-2021	135.65	135.60	136.65	134.10	135.10	135.25	135.65	8887103	12055.35	46310	3259114	36.67
COCHINSHIP	EQ	23-Mar-2021	361.30	363.70	366.65	357.25	360.20	361.75	362.14	98995	358.50	4492	43961	44.41
COFORGE	EQ	23-Mar-2021	2921.20	2932.70	2964.25	2853.20	2862.00	2866.55	2894.54	238913	6915.44	16363	44899	18.79
COLPAL	EQ	23-Mar-2021	1578.10	1585.00	1588.90	1566.20	1568.00	1569.80	1574.53	593680	9347.68	47648	332510	56.01
COMPINFO	EQ	23-Mar-2021	17.15	17.40	18.35	16.85	18.10	18.10	17.76	743327	132.04	2296	236284	31.79
COMPUSOFT	EQ	23-Mar-2021	8.65	8.60	8.80	8.50	8.60	8.60	8.63	40724	3.52	135	34835	85.54
CONCOR	EQ	23-Mar-2021	560.75	558.00	576.00	558.00	567.00	568.90	570.44	3483961	19873.92	58736	1365978	39.21
CONFIPET	EQ	23-Mar-2021	42.75	43.15	44.85	42.40	44.30	44.30	43.66	725707	316.88	3366	424923	58.55
CONSOFINVT	EQ	23-Mar-2021	56.10	59.55	59.65	55.15	56.90	56.35	57.79	3511	2.03	51	2339	66.62
CONTI	SM	23-Mar-2021	6.30	6.05	6.10	6.00	6.00	6.00	6.05	16665	1.01	5	16665	100.00
CONTROLPR	EQ	23-Mar-2021	265.15	261.15	272.70	256.20	267.35	269.70	266.28	33457	89.09	995	18650	55.74
CORALFINAC	EQ	23-Mar-2021	21.10	21.60	22.15	21.35	22.00	21.95	21.88	17684	3.87	84	11367	64.28
CORDSCABLE	EQ	23-Mar-2021	40.40	41.25	41.70	40.10	41.45	41.00	40.95	33662	13.78	313	22993	68.31
COROMANDEL	EQ	23-Mar-2021	757.05	758.00	764.85	750.20	754.00	756.35	757.20	281181	2129.11	15963	118494	42.14
COSMOFILMS	EQ	23-Mar-2021	598.65	597.50	615.00	593.65	597.00	598.35	601.51	66674	401.05	2844	27256	40.88
COUNCODOS	BE	23-Mar-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	17700	0.37	28	-	-
COX&KINGS	BZ	23-Mar-2021	1.25	1.20	1.30	1.20	1.25	1.25	1.21	396924	4.79	144	-	-
CPSEETF	EQ	23-Mar-2021	23.33	23.30	23.48	23.05	23.13	23.07	23.17	1355198	314.04	65834	1086421	80.17
CREATIVE	EQ	23-Mar-2021	101.05	102.95	105.80	101.60	104.50	104.95	104.14	10318	10.75	90	3145	30.48
CREDITACC	EQ	23-Mar-2021	690.45	682.35	699.75	682.35	690.00	690.05	692.07	50888	352.18	6100	31086	61.09
CREST	EQ	23-Mar-2021	88.80	89.90	89.90	86.20	86.40	86.95	87.02	2045	1.78	122	1272	62.20
CRISIL	EQ	23-Mar-2021	1958.30	1969.90	2034.00	1934.95	1950.00	1952.30	1982.66	42226	837.20	5526	11293	26.74
CROMPTON	EQ	23-Mar-2021	391.15	391.15	391.15	381.20	382.30	383.10	384.29	1295788	4979.62	63063	853734	65.89
CSBBANK	EQ	23-Mar-2021	246.10	247.00	253.65	246.15	246.30	248.15	250.37	178091	445.89	6425	57411	32.24
CTE	EQ	23-Mar-2021	29.60	30.05	30.70	29.55	30.15	30.25	30.21	4095	1.24	69	2763	67.47
CUB	EQ	23-Mar-2021	169.65	170.00	171.90	168.00	168.50	168.65	170.00	1331486	2263.50	15410	585178	43.95
CUBEXTUB	EQ	23-Mar-2021	18.45	18.05	19.20	17.80	18.25	17.85	18.07	9090	1.64	153	6963	76.60
CUMMINSIND	EQ	23-Mar-2021	894.35	889.90	898.80	873.05	887.00	892.50	885.97	1072058	9498.16	30227	405198	37.80
CUPID	EQ	23-Mar-2021	219.40	220.70	223.80	215.35	216.85	216.45	218.93	39549	86.58	3440	20035	50.66
CYBERMEDIA	BE	23-Mar-2021	11.30	10.75	10.75	10.75	10.75	10.75	10.75	2496	0.27	12	-	-
CYBERTECH	EQ	23-Mar-2021	127.95	130.00	130.05	124.35	125.90	125.20	126.55	90477	114.50	1642	54422	60.15
CYIENT	EQ	23-Mar-2021	675.95	681.75	687.00	658.00	659.80	665.50	673.19	601605	4049.94	22595	214827	35.71
DAAWAT	EQ	23-Mar-2021	57.75	58.30	60.80	57.75	60.20	60.35	59.64	2630005	1568.43	17195	1042798	39.65
DABUR	EQ	23-Mar-2021	533.50	533.80	536.95	531.25	532.80	533.25	534.11	1557222	8317.35	33860	809602	51.99
DALBHARAT	EQ	23-Mar-2021	1583.90	1592.20	1607.90	1545.05	1556.00	1563.00	1577.11	73099	1152.85	5070	35460	48.51
DALMIASUG	EQ	23-Mar-2021	161.10	160.10	172.50	160.10	172.45	171.25	168.73	283717	478.70	5869	173065	61.00
DAMODARIND	EQ	23-Mar-2021	26.90	27.30	27.60	25.00	25.20	25.35	25.53	88641	22.63	656	71143	80.26
DANGEE	EQ	23-Mar-2021	130.25	130.95	132.25	129.00	129.85	129.25	130.26	53812	70.09	204	43524	80.88
DATAMATICS	EQ	23-Mar-2021	120.80	121.40	124.70	121.10	122.35	122.40	122.47	274969	336.75	6405	87867	31.96
DBCORP	EQ	23-Mar-2021	92.30	92.50	94.20	92.40	92.50	93.00	93.43	65245	60.96	755	27262	41.78
DBL	EQ	23-Mar-2021	603.60	605.25	616.40	587.00	592.00	592.55	600.36	209210	1256.01	7738	90522	43.27
DBREALTY	BE	23-Mar-2021	26.60	27.90	27.90	26.10	26.70	26.75	26.80	227118	60.87	595	-	-
DBSTOCKBRO	EQ	23-Mar-2021	8.65	8.45	8.90	8.45	8.75	8.75	8.65	2665	0.23	28	1615	60.60
DCAL	EQ	23-Mar-2021	114.20	114.60	116.40	112.20	112.30	112.70	113.88	378519	431.07	4971	217506	57.46
DCBBANK	EQ	23-Mar-2021	105.55	106.25	109.80	104.50	105.50	105.45	106.86	1919535	2051.30	15387	598352	31.17
DCM	EQ	23-Mar-2021	23.95	24.90	24.90	23.15	24.45	24.40	24.07	20351	4.90	238	12833	63.06
DCMNVL	BE	23-Mar-2021	87.25	91.20	91.60	89.00	89.60	89.60	91.11	18338	16.71	103	-	-
DCMSHRIRAM	EQ	23-Mar-2021	526.75	528.00	534.00	521.30	522.05	524.60	527.69	39934	210.73	2659	18410	46.10
DCW	EQ	23-Mar-2021	28.00	29.05	29.70	28.30	28.75	28.70	28.88	1939982	560.25	5093	1146049	59.08
DECCANCE	EQ	23-Mar-2021	406.35	411.90	420.90	403.00	418.00	418.40	414.07	43616	180.60	1815	22688	52.02
DEEPAKFERT	EQ	23-Mar-2021	236.85	236.85	241.20	234.20	236.70	237.65	237.49	704772	1673.73	11858	195378	27.72
DEEPAKNTR	EQ	23-Mar-2021	1530.50	1535.00	1604.00	1520.00	1579.25	1580.20	1583.22	1534101	24288.20	66642	214633	13.99
DEEPENR	EQ	23-Mar-2021	36.05	36.80	37.55	36.45	37.25	37.20	37.04	26783	9.92	342	18045	67.37
DELTACORP	EQ	23-Mar-2021	175.50	176.45	178.50	170.70	171.50	172.60	174.69	2093113	3656.53	22771	589481	28.16
DELTAMAGNT	EQ	23-Mar-2021	32.00	32.95	33.15	30.70	30.75	31.15	31.57	4199	1.33	90	3116	74.21
DEN	EQ	23-Mar-2021	56.60	57.80	57.80	56.60	56.90	56.90	56.91	279720	159.18	3614	182971	65.41
DENORA	EQ	23-Mar-2021	255.90	258.00	266.00	256.10	256.30	257.35	260.61	11697	30.48	225	3819	32.65
DEVIT	SM	23-Mar-2021	123.90	127.75	127.75	127.75	127.75	127.75	127.75	1500	1.92	1	1500	100.00
DFMFOODS	EQ	23-Mar-2021	372.45	378.95	381.60	367.80	374.80	372.65	373.13	41927	156.44	1984	24488	58.41
DGCONTENT	EQ	23-Mar-2021	7.85	7.65	8.20	7.50	7.75	7.65	7.85	37879	2.97	109	32678	86.27
DHAMPURSUG	EQ	23-Mar-2021	184.00	185.00	189.75	184.00	186.70	187.05	187.70	388273	728.77	5358	156134	40.21
DHANBANK	EQ	23-Mar-2021	15.10	15.25	15.45	15.10	15.20	15.25	15.26	1246124	190.11	1791	467117	37.49
DHANI	EQ	23-Mar-2021	268.20	266.00	274.35	258.80	262.50	263.10	266.95	1539861	4110.59	21308	905589	58.81
DHANILOANS	N1	23-Mar-2021	984.85	995.00	998.20	995.00	997.80	997.83	996.02	228	2.27	9	223	97.81
DHANILOANS	N2	23-Mar-2021	1220.00	1200.10	1218.90	1200.10	1205.00	1208.91	1211.25	342	4.14	13	307	89.77
DHANILOANS	N3	23-Mar-2021	988.10	985.00	985.00	985.00	985.00	985.00	985.00	16	0.16	1	16	100.00
DHANILOANS	N4	23-Mar-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	24	0.24	2	24	100.00
DHANILOANS	N6	23-Mar-2021	999.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	2	50	100.00
DHANILOANS	N7	23-Mar-2021	960.00	961.00	1000.00	961.00	962.00	962.00	974.89	114	1.11	6	104	91.23
DHANILOANS	N8	23-Mar-2021	1089.00	1041.00	1091.00	1041.00	1091.00	1091.00	1066.00	180	1.92	2	90	50.00
DHANILOANS	NC	23-Mar-2021	951.00	951.00	951.00	941.00	945.10	946.54	944.97	236	2.23	15	226	95.76
DHANIPP	E1	23-Mar-2021	153.35	154.25	157.90	150.00	151.90	152.95	153.98	66097	101.78	1074	48765	73.78
DHANUKA	EQ	23-Mar-2021	704.30	709.80	710.10	700.20	703.80	704.50	705.14	21005	148.11	2130	11942	56.85
DHARSUGAR	EQ	23-Mar-2021	6.70	6.90	7.00	6.70	7.00	6.95	6.94	23515	1.63	99	18557	78.92
DHFL	EQ	23-Mar-2021	17.80	17.95	18.30	17.95	18.25	18.15	18.17	1140955	207.27	3687	787207	69.00
DHFL	N6	23-Mar-2021	357.70	342.74	342.74	335.80	335.80	336.07	336.08	50	0.17	2	50	100.00
DHFL	NC	23-Mar-2021	331.00	331.00	333.00	324.05	333.00	333.00	329.69	360	1.19	6	350	97.22
DHFL	NF	23-Mar-2021	400.00	400.00	400.00	399.99	399.99	399.99	400.00	30	0.12	7	30	100.00
DHFL	NP	23-Mar-2021	327.20	326.10	334.99	326.10	333.00	333.94	331.55	1329	4.41	17	1229	92.48
DHFL	NQ	23-Mar-2021	339.90	339.90	339.90	327.00	339.90	339.90	334.85	226	0.76	13	195	86.28
DHFL	NS	23-Mar-2021	341.00	315.80	315.80	315.00	315.00	315.00	315.10	560	1.76	12	560	100.00
DHFL	NX	23-Mar-2021	339.92	345.49	345.49	345.49	345.49	345.49	345.49	20	0.07	2	20	100.00
DHFL	NY	23-Mar-2021	340.00	339.88	339.88	339.88	339.88	339.88	339.88	10	0.03	1	10	100.00
DHUNINV	EQ	23-Mar-2021	264.75	270.85	290.00	264.05	290.00	283.20	273.81	7229	19.79	575	3164	43.77
DIAMONDYD	EQ	23-Mar-2021	632.50	635.00	641.40	626.10	635.00	630.80	633.85	2929	18.57	289	1960	66.92
DIAPOWER	BZ	23-Mar-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.83	14241	0.12	10	-	-
DICIND	EQ	23-Mar-2021	402.25	398.00	404.70	397.65	398.05	398.65	400.67	2853	11.43	221	1759	61.65
DIGISPICE	BE	23-Mar-2021	56.30	53.50	59.10	53.50	59.10	59.10	55.59	576924	320.74	1166	-	-
DISHTV	EQ	23-Mar-2021	9.85	9.90	10.00	9.75	9.85	9.80	9.81	6861145	672.76	26361	5333966	77.74
DIVISLAB	EQ	23-Mar-2021	3405.95	3418.00	3509.90	3403.05	3493.00	3495.95	3474.98	787152	27353.40	69411	387285	49.20
DIXON	EQ	23-Mar-2021	4053.65	4053.65	4118.00	3850.00	3870.00	3868.85	3930.78	504652	19836.74	100450	248754	49.29
DLF	EQ	23-Mar-2021	292.30	293.90	302.70	292.65	297.15	297.95	298.48	11946828	35658.39	79728	1384082	11.59
DLINKINDIA	EQ	23-Mar-2021	106.00	106.70	107.35	105.40	106.75	106.30	106.23	99321	105.51	2100	45648	45.96
DMART	EQ	23-Mar-2021	2880.10	2908.00	3000.80	2905.00	2930.00	2933.65	2954.84	650768	19229.13	61500	220128	33.83
DNAMEDIA	EQ	23-Mar-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.76	109833	0.83	74	77100	70.20
DOLAT	EQ	23-Mar-2021	64.60	65.90	73.30	65.55	71.50	70.70	69.39	2308555	1602.01	18338	861361	37.31
DOLLAR	EQ	23-Mar-2021	238.90	241.40	244.45	240.20	243.90	242.50	242.45	55412	134.35	925	38182	68.91
DONEAR	EQ	23-Mar-2021	32.15	32.10	32.90	31.75	32.10	31.95	32.32	39562	12.79	267	26781	67.69
DPABHUSHAN	EQ	23-Mar-2021	114.55	115.40	115.70	111.65	111.75	113.05	113.81	1741	1.98	59	1212	69.62
DPSCLTD	EQ	23-Mar-2021	12.00	12.30	12.40	12.00	12.30	12.30	12.15	33382	4.06	182	25198	75.48
DPWIRES	EQ	23-Mar-2021	108.10	109.70	110.90	108.00	110.90	110.30	109.33	7336	8.02	123	5656	77.10
DRCSYSTEMS	BE	23-Mar-2021	190.05	199.55	199.55	199.55	199.55	199.55	199.55	264	0.53	15	-	-
DREDGECORP	EQ	23-Mar-2021	397.85	395.60	412.00	381.90	387.35	390.00	398.45	762118	3036.67	32307	136378	17.89
DRREDDY	EQ	23-Mar-2021	4353.95	4350.00	4403.00	4322.10	4362.00	4372.25	4369.03	665236	29064.33	64439	217255	32.66
DRSDILIP	SM	23-Mar-2021	75.50	73.35	73.35	73.35	73.35	73.35	73.35	1600	1.17	1	1600	100.00
DSML	SM	23-Mar-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	12000	0.92	2	12000	100.00
DSSL	EQ	23-Mar-2021	77.80	80.00	80.00	75.25	77.50	77.85	78.61	85935	67.56	1615	35020	40.75
DTIL	EQ	23-Mar-2021	261.15	272.95	272.95	260.00	261.25	262.20	261.82	3219	8.43	222	1808	56.17
DUCON	EQ	23-Mar-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	79538	5.57	84	79517	99.97
DVL	EQ	23-Mar-2021	90.65	91.90	95.70	90.10	91.00	91.20	92.67	30515	28.28	544	19828	64.98
DWARKESH	EQ	23-Mar-2021	31.60	31.60	32.80	31.60	32.15	32.00	32.23	990357	319.21	2918	361754	36.53
DYNAMATECH	EQ	23-Mar-2021	868.65	869.20	878.85	853.05	856.00	856.65	861.57	10922	94.10	3073	4638	42.46
DYNPRO	EQ	23-Mar-2021	487.80	487.80	494.50	481.40	484.90	485.05	488.03	17835	87.04	994	9697	54.37
EASEMYTRIP	EQ	23-Mar-2021	197.65	195.80	198.95	181.50	184.20	184.90	187.50	6035000	11315.46	78705	1852920	30.70
EASTSILK	BE	23-Mar-2021	1.55	1.55	1.60	1.50	1.55	1.50	1.52	32300	0.49	42	-	-
EASUNREYRL	BZ	23-Mar-2021	2.80	2.90	2.90	2.70	2.90	2.90	2.83	5471	0.15	16	-	-
EBBETF0423	EQ	23-Mar-2021	1109.01	1110.57	1112.00	1110.50	1111.00	1110.54	1110.57	5388	59.84	88	5353	99.35
EBBETF0425	EQ	23-Mar-2021	1015.04	1016.00	1019.00	1016.00	1017.96	1018.19	1017.79	5433	55.30	71	5355	98.56
EBBETF0430	EQ	23-Mar-2021	1117.24	1117.29	1122.99	1117.29	1118.97	1119.92	1118.87	9245	103.44	128	8206	88.76
EBBETF0431	EQ	23-Mar-2021	998.50	1000.00	1005.50	1000.00	1005.50	1005.04	1002.65	36356	364.52	328	35597	97.91
EBIXFOREX	EQ	23-Mar-2021	481.20	497.50	498.85	470.35	488.00	482.50	478.62	5709	27.32	236	4489	78.63
EC1RG	MF	23-Mar-2021	10.00	9.00	9.00	9.00	9.00	9.00	9.00	1000	0.09	1	1000	100.00
EC2RG	MF	23-Mar-2021	8.51	8.10	8.10	8.10	8.10	8.10	8.10	1500	0.12	1	1500	100.00
ECLERX	EQ	23-Mar-2021	963.90	969.00	985.95	965.95	975.00	974.75	974.04	25451	247.90	3772	14948	58.73
ECLFINANCE	NF	23-Mar-2021	1038.49	1039.50	1040.00	1006.60	1040.00	1040.00	1030.98	848	8.74	28	505	59.55
ECLFINANCE	NG	23-Mar-2021	911.68	917.80	940.00	916.20	940.00	940.00	925.81	266	2.46	8	166	62.41
ECLFINANCE	NH	23-Mar-2021	1160.00	1160.25	1160.25	1160.25	1160.25	1160.25	1160.25	50	0.58	3	50	100.00
ECLFINANCE	NI	23-Mar-2021	952.09	979.60	979.60	979.60	979.60	979.60	979.60	5	0.05	1	5	100.00
ECLFINANCE	NJ	23-Mar-2021	900.00	881.50	920.00	881.01	920.00	920.00	899.82	96	0.86	3	96	100.00
ECLFINANCE	NK	23-Mar-2021	929.31	915.00	933.00	910.00	913.05	914.34	913.15	176	1.61	9	175	99.43
ECLFINANCE	NM	23-Mar-2021	1005.55	998.00	1018.78	997.31	997.31	997.31	1001.26	375	3.75	14	355	94.67
ECLFINANCE	NN	23-Mar-2021	1200.00	1070.00	1220.25	1070.00	1200.15	1200.15	1194.36	2300	27.47	7	2300	100.00
ECLFINANCE	NO	23-Mar-2021	960.00	965.00	974.50	955.00	974.50	974.50	964.32	670	6.46	18	570	85.07
ECLFINANCE	NP	23-Mar-2021	960.00	965.00	970.00	965.00	970.00	970.00	966.88	80	0.77	2	80	100.00
ECLFINANCE	NQ	23-Mar-2021	1086.20	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
ECLFINANCE	NR	23-Mar-2021	983.28	971.00	982.50	968.02	968.02	969.20	973.01	2196	21.37	85	1735	79.01
ECLFINANCE	NS	23-Mar-2021	945.03	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
EDELWEISS	EQ	23-Mar-2021	81.30	82.80	85.35	81.05	82.00	81.65	84.58	5650244	4778.74	13843	3433995	60.78
EDUCOMP	BZ	23-Mar-2021	2.80	2.80	2.85	2.75	2.80	2.80	2.79	51200	1.43	70	-	-
EHFLNCD	N3	23-Mar-2021	1026.01	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	53	0.55	1	53	100.00
EHFLNCD	N5	23-Mar-2021	951.00	941.01	950.00	941.01	950.00	950.00	948.66	235	2.23	5	235	100.00
EHFLNCD	N6	23-Mar-2021	920.00	920.00	935.00	920.00	922.00	922.40	927.61	472	4.38	17	439	93.01
EICHERMOT	EQ	23-Mar-2021	2676.85	2679.00	2716.00	2666.00	2705.00	2702.75	2699.67	1134037	30615.29	69317	440992	38.89
EIDPARRY	EQ	23-Mar-2021	334.15	333.60	341.90	333.00	334.50	335.50	336.90	71516	240.93	1817	33389	46.69
EIHAHOTELS	EQ	23-Mar-2021	254.05	255.95	257.00	249.05	249.05	249.70	251.24	11196	28.13	445	9209	82.25
EIHOTEL	EQ	23-Mar-2021	98.30	98.80	100.00	96.95	99.90	99.85	98.63	686847	677.46	6734	323748	47.14
EIMCOELECO	EQ	23-Mar-2021	336.80	334.95	353.85	333.80	340.00	338.95	342.32	3554	12.17	500	1892	53.24
EKC	EQ	23-Mar-2021	72.05	77.00	85.40	76.20	83.20	82.45	81.27	3048371	2477.45	29073	1061578	34.82
ELECON	EQ	23-Mar-2021	59.55	59.95	60.20	58.80	58.85	59.20	59.64	201605	120.23	1986	142052	70.46
ELECTCAST	EQ	23-Mar-2021	24.05	24.30	24.40	23.80	23.80	23.85	23.99	327862	78.66	834	224048	68.34
ELECTHERM	EQ	23-Mar-2021	108.55	109.10	109.55	106.25	107.00	107.45	108.03	16373	17.69	345	11762	71.84
ELGIEQUIP	EQ	23-Mar-2021	193.00	191.20	194.00	188.00	189.55	189.95	190.83	75081	143.28	3010	51768	68.95
ELGIRUBCO	EQ	23-Mar-2021	28.90	29.15	29.40	28.15	28.90	28.45	28.84	16167	4.66	153	11887	73.53
EMAMILTD	EQ	23-Mar-2021	485.40	489.00	489.00	476.00	477.00	479.75	480.31	2267257	10889.88	11047	2122434	93.61
EMAMIPAP	EQ	23-Mar-2021	127.75	130.00	140.50	128.30	140.50	140.50	138.55	313293	434.08	4520	107804	34.41
EMAMIREAL	EQ	23-Mar-2021	46.70	48.65	48.65	46.10	48.05	47.95	47.40	26208	12.42	381	19541	74.56
EMBASSY	RR	23-Mar-2021	333.26	333.50	333.99	325.14	325.50	325.55	330.16	773000	2552.11	1401	696600	90.12
EMCO	BZ	23-Mar-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	10078	0.18	18	-	-
EMKAY	EQ	23-Mar-2021	72.55	72.60	78.50	72.40	74.95	74.65	75.33	68383	51.51	900	35232	51.52
EMMBI	EQ	23-Mar-2021	77.65	80.70	93.15	80.00	93.15	93.15	90.80	686053	622.92	7283	241140	35.15
EMOFSR1RDP	MF	23-Mar-2021	14.11	14.35	14.35	14.35	14.35	14.35	14.35	10500	1.51	9	10500	100.00
EMOFSR1RGG	MF	23-Mar-2021	14.15	14.15	14.25	14.15	14.25	14.23	14.21	91775	13.04	78	70800	77.15
ENDURANCE	EQ	23-Mar-2021	1489.25	1481.00	1500.00	1438.00	1454.40	1452.35	1461.97	149745	2189.22	22245	79172	52.87
ENERGYDEV	BE	23-Mar-2021	9.10	9.35	9.55	8.70	9.50	9.45	9.05	37151	3.36	145	-	-
ENGINERSIN	EQ	23-Mar-2021	75.35	75.85	77.50	75.85	77.20	76.90	76.87	2912966	2239.17	16572	1283907	44.08
ENIL	EQ	23-Mar-2021	153.55	155.05	159.80	152.55	156.00	156.05	155.73	80271	125.01	1304	42419	52.84
EPL	EQ	23-Mar-2021	213.70	214.30	221.80	212.35	220.00	217.55	215.27	340244	732.46	9928	157915	46.41
EQUITAS	EQ	23-Mar-2021	86.40	86.90	89.95	85.50	89.20	89.10	87.21	2194147	1913.49	14378	1518844	69.22
EQUITASBNK	EQ	23-Mar-2021	57.95	58.10	62.35	58.00	60.90	61.15	60.61	1842802	1116.88	8132	664057	36.04
ERFLNCDI	N3	23-Mar-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	201	1.91	2	201	100.00
ERFLNCDI	N4	23-Mar-2021	964.96	933.00	944.90	933.00	944.90	944.90	933.19	64	0.60	4	64	100.00
ERFLNCDI	N5	23-Mar-2021	850.00	851.00	860.00	851.00	860.00	860.00	859.57	21	0.18	2	21	100.00
ERIS	EQ	23-Mar-2021	572.50	579.00	579.90	570.00	573.00	572.05	572.90	106040	607.50	7673	63909	60.27
EROSMEDIA	EQ	23-Mar-2021	25.20	25.20	26.20	25.20	26.00	25.95	25.93	155703	40.37	628	114169	73.32
ESABINDIA	EQ	23-Mar-2021	1858.20	1867.45	1880.00	1847.00	1874.05	1875.10	1868.01	2311	43.17	474	1305	56.47
ESCORTS	EQ	23-Mar-2021	1362.30	1369.10	1381.05	1353.20	1361.00	1365.45	1366.13	574469	7847.98	24598	71160	12.39
ESSARSHPNG	EQ	23-Mar-2021	8.60	8.60	9.00	8.60	8.95	8.85	8.88	30467	2.71	225	21927	71.97
ESTER	EQ	23-Mar-2021	117.70	118.00	127.95	117.20	123.70	123.55	124.01	977864	1212.63	10906	270158	27.63
EUROCERA	BZ	23-Mar-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	7673	0.11	19	-	-
EVEREADY	EQ	23-Mar-2021	270.55	270.00	277.40	263.35	265.00	268.50	272.76	316480	863.22	8816	116006	36.66
EVERESTIND	EQ	23-Mar-2021	299.15	301.00	305.30	297.20	298.00	300.70	301.40	51700	155.83	2156	11608	22.45
EXCEL	EQ	23-Mar-2021	2.45	2.50	2.55	2.40	2.55	2.55	2.52	16405	0.41	76	14518	88.50
EXCELINDUS	EQ	23-Mar-2021	852.35	842.00	882.00	842.00	869.85	871.65	864.26	17244	149.03	2480	8692	50.41
EXIDEIND	EQ	23-Mar-2021	189.40	190.30	191.00	188.65	189.30	189.50	189.74	2680926	5086.89	42313	1072060	39.99
EXPLEOSOL	EQ	23-Mar-2021	506.70	510.05	539.00	509.55	529.00	527.80	527.54	35391	186.70	2014	19780	55.89
FACT	EQ	23-Mar-2021	114.45	115.10	119.00	111.00	112.45	112.95	115.47	1144950	1322.03	17610	245936	21.48
FAIRCHEMOR	EQ	23-Mar-2021	656.85	661.40	663.00	640.00	649.00	642.55	648.99	12408	80.53	599	6243	50.31
FCL	EQ	23-Mar-2021	60.60	60.60	63.35	60.55	62.30	62.80	62.24	308251	191.85	2348	177181	57.48
FCONSUMER	EQ	23-Mar-2021	7.00	7.15	7.60	7.15	7.30	7.25	7.35	6379242	468.87	10278	3553826	55.71
FCSSOFT	BE	23-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.72	1549219	11.16	725	-	-
FDC	EQ	23-Mar-2021	275.15	272.25	278.20	272.25	274.90	273.65	275.68	108060	297.90	2312	69644	64.45
FEDERALBNK	EQ	23-Mar-2021	77.15	77.50	79.60	77.30	78.40	78.20	78.19	17739659	13871.46	40674	4133903	23.30
FEL	EQ	23-Mar-2021	9.45	10.00	10.05	9.50	9.60	9.65	9.79	1370018	134.12	13849	749007	54.67
FELDVR	EQ	23-Mar-2021	11.25	11.75	11.80	11.40	11.80	11.80	11.73	55087	6.46	210	40159	72.90
FIEMIND	EQ	23-Mar-2021	579.95	580.30	592.00	580.30	581.80	586.20	586.69	9338	54.78	751	5211	55.80
FILATEX	EQ	23-Mar-2021	66.85	67.00	68.45	67.00	67.50	67.55	67.84	291927	198.05	1591	188962	64.73
FINCABLES	EQ	23-Mar-2021	367.35	369.00	374.70	367.00	373.35	372.00	372.34	87558	326.01	3023	42756	48.83
FINEORG	EQ	23-Mar-2021	2212.40	2257.00	2322.20	2222.00	2262.90	2249.40	2254.78	35365	797.40	6152	15296	43.25
FINPIPE	EQ	23-Mar-2021	612.20	615.00	621.75	610.00	612.00	613.95	614.11	59848	367.53	5295	32289	53.95
FLEXITUFF	BE	23-Mar-2021	18.50	19.40	19.40	17.60	19.00	18.95	18.30	2723	0.50	19	-	-
FLFL	EQ	23-Mar-2021	69.40	69.50	71.00	65.15	66.40	66.60	67.89	353757	240.17	3306	201404	56.93
FLUOROCHEM	EQ	23-Mar-2021	590.40	585.25	601.95	580.50	594.00	587.45	591.54	19397	114.74	1025	6545	33.74
FMGOETZE	EQ	23-Mar-2021	291.80	293.20	301.85	291.50	291.50	291.80	294.64	8385	24.71	290	4836	57.67
FMNL	EQ	23-Mar-2021	15.50	15.90	16.10	15.20	15.25	15.30	15.66	36680	5.74	313	27368	74.61
FOCUS	SM	23-Mar-2021	25.15	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
FORCEMOT	EQ	23-Mar-2021	1232.00	1238.50	1256.05	1230.00	1233.85	1234.45	1237.14	15874	196.38	1706	8232	51.86
FORTIS	EQ	23-Mar-2021	202.15	203.90	212.70	200.00	210.70	208.95	205.69	5448134	11206.03	50971	2106822	38.67
FOSECOIND	EQ	23-Mar-2021	1170.95	1161.35	1188.95	1161.35	1174.00	1174.30	1176.05	1043	12.27	174	781	74.88
FRETAIL	EQ	23-Mar-2021	59.40	60.75	60.85	57.50	57.65	57.75	58.80	4991857	2935.16	40315	2298006	46.04
FSC	EQ	23-Mar-2021	82.90	84.90	85.00	79.15	79.15	80.05	81.14	88645	71.93	1787	52222	58.91
FSL	EQ	23-Mar-2021	111.60	112.40	118.85	112.10	114.45	114.55	115.57	8231661	9512.96	46520	2115225	25.70
G5	EQ	23-Mar-2021	47.30	47.28	47.45	47.28	47.45	47.45	47.43	1143	0.54	9	1005	87.93
GABRIEL	EQ	23-Mar-2021	108.35	108.35	114.85	108.00	108.35	108.20	108.56	610729	662.98	3591	407865	66.78
GAEL	EQ	23-Mar-2021	136.25	137.50	139.00	134.45	137.20	137.25	136.95	188461	258.10	2784	67337	35.73
GAIL	EQ	23-Mar-2021	136.80	137.00	138.30	133.75	134.30	134.40	135.44	14077259	19065.74	64041	2968810	21.09
GAL	EQ	23-Mar-2021	2.05	2.05	2.10	1.95	2.00	2.00	1.97	242491	4.78	138	193460	79.78
GALAXYSURF	EQ	23-Mar-2021	2396.85	2384.90	2418.25	2364.50	2398.00	2384.35	2387.12	10639	253.97	2289	4609	43.32
GALLANTT	EQ	23-Mar-2021	44.60	45.50	46.45	44.60	45.70	45.15	45.46	26022	11.83	282	16676	64.08
GALLISPAT	EQ	23-Mar-2021	38.25	38.25	38.25	37.50	38.15	38.05	38.04	9940	3.78	98	6846	68.87
GAMMNINFRA	EQ	23-Mar-2021	0.75	0.80	0.80	0.75	0.80	0.75	0.76	989952	7.51	1413	944913	95.45
GANDHITUBE	EQ	23-Mar-2021	263.05	263.00	280.00	263.00	280.00	279.35	274.26	9094	24.94	252	7753	85.25
GANECOS	EQ	23-Mar-2021	596.25	600.00	602.95	578.65	592.00	589.45	591.09	14983	88.56	1449	8324	55.56
GANESHHOUC	EQ	23-Mar-2021	58.40	59.85	61.30	58.40	61.30	61.30	60.70	81068	49.21	471	59510	73.41
GANGAFORGE	SM	23-Mar-2021	40.70	40.40	40.40	39.95	40.35	40.05	40.12	48000	19.26	6	40000	83.33
GANGESSECU	EQ	23-Mar-2021	62.70	64.25	64.25	60.85	61.05	61.85	61.73	786	0.49	37	536	68.19
GARFIBRES	EQ	23-Mar-2021	2395.75	2415.00	2430.00	2340.30	2420.00	2409.55	2388.60	15907	379.95	3897	8177	51.41
GATI	EQ	23-Mar-2021	109.95	110.60	111.00	107.95	110.40	110.25	109.59	600500	658.07	7404	183904	30.63
GAYAHWS	BE	23-Mar-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.63	96665	0.61	110	-	-
GAYAPROJ	EQ	23-Mar-2021	32.10	32.50	35.30	32.15	35.15	35.25	34.67	1979861	686.46	3392	1114305	56.28
GBGLOBAL	EQ	23-Mar-2021	7.45	7.20	7.75	7.10	7.10	7.15	7.38	2464	0.18	24	1781	72.28
GDL	EQ	23-Mar-2021	172.40	172.00	179.70	172.00	178.10	178.30	177.38	57150	101.37	1094	33586	58.77
GEECEE	EQ	23-Mar-2021	110.55	112.75	117.45	107.40	108.95	108.75	113.14	51992	58.82	1594	23781	45.74
GEEKAYWIRE	EQ	23-Mar-2021	78.00	80.70	80.70	77.00	79.00	79.00	78.00	13488	10.52	175	12994	96.34
GENCON	EQ	23-Mar-2021	47.45	48.30	48.95	44.60	45.35	46.00	46.44	5778	2.68	124	4400	76.15
GENESYS	BE	23-Mar-2021	122.50	118.30	128.00	116.40	116.40	118.05	121.01	22920	27.74	126	-	-
GENUSPAPER	EQ	23-Mar-2021	7.45	7.60	8.00	7.35	7.45	7.40	7.58	506704	38.40	506	327601	64.65
GENUSPOWER	EQ	23-Mar-2021	52.30	52.75	52.75	50.05	50.05	50.35	51.15	239377	122.45	1261	155145	64.81
GEOJITFSL	EQ	23-Mar-2021	52.00	52.90	53.40	52.00	53.05	52.80	52.64	197738	104.09	1667	128101	64.78
GEPIL	EQ	23-Mar-2021	270.45	271.80	279.90	269.10	278.90	278.50	276.19	73915	204.15	2062	49779	67.35
GESHIP	EQ	23-Mar-2021	305.60	302.20	324.80	302.20	319.35	319.55	317.96	312788	994.55	11235	164214	52.50
GET&D	EQ	23-Mar-2021	119.55	120.20	125.90	120.15	121.50	122.35	122.87	247291	303.84	5953	50445	20.40
GFLLIMITED	EQ	23-Mar-2021	98.45	98.00	100.60	95.00	99.70	99.75	98.36	573210	563.79	5471	364843	63.65
GHCL	EQ	23-Mar-2021	231.45	232.65	233.50	224.75	227.00	227.15	229.51	119790	274.93	3440	54888	45.82
GICHSGFIN	EQ	23-Mar-2021	121.30	122.45	125.00	119.25	121.50	122.10	122.20	516141	630.75	4997	238795	46.27
GICRE	EQ	23-Mar-2021	219.65	220.00	221.00	214.10	215.00	215.60	217.77	690239	1503.15	11069	366131	53.04
GILLANDERS	EQ	23-Mar-2021	41.80	43.15	43.15	41.15	42.00	42.00	42.05	7330	3.08	62	6812	92.93
GILLETTE	EQ	23-Mar-2021	5471.30	5550.00	5550.00	5437.15	5541.00	5528.00	5501.91	8280	455.56	2444	4321	52.19
GINNIFILA	EQ	23-Mar-2021	21.45	21.90	22.15	21.35	21.90	21.80	21.81	150249	32.77	463	106456	70.85
GIPCL	EQ	23-Mar-2021	78.15	78.60	80.80	77.15	77.30	77.75	79.24	507002	401.74	7663	191884	37.85
GIRIRAJ	SM	23-Mar-2021	78.75	79.60	79.60	74.85	74.85	74.85	76.37	6000	4.58	5	3600	60.00
GISOLUTION	EQ	23-Mar-2021	3.05	2.90	3.20	2.90	3.20	3.20	2.98	4206	0.13	33	3632	86.35
GKWLIMITED	EQ	23-Mar-2021	501.80	518.95	518.95	502.00	507.00	506.00	507.93	1199	6.09	419	85	7.09
GLAND	EQ	23-Mar-2021	2487.00	2489.00	2519.40	2480.00	2490.00	2493.65	2498.92	81879	2046.09	10307	39607	48.37
GLAXO	EQ	23-Mar-2021	1425.45	1422.00	1442.00	1410.00	1425.00	1418.25	1424.58	17467	248.83	2555	9646	55.22
GLENMARK	EQ	23-Mar-2021	460.45	464.00	470.00	460.75	466.30	465.65	464.96	1028108	4780.30	18732	329306	32.03
GLFL	EQ	23-Mar-2021	2.70	2.65	2.75	2.65	2.65	2.65	2.67	3094	0.08	17	2560	82.74
GLOBAL	EQ	23-Mar-2021	42.35	42.35	44.45	41.35	42.50	42.25	42.37	5222	2.21	97	3119	59.73
GLOBALVECT	BZ	23-Mar-2021	40.65	41.45	41.50	39.60	41.00	40.55	40.90	3187	1.30	41	-	-
GLOBE	BE	23-Mar-2021	50.15	47.65	50.15	47.65	50.15	50.15	48.26	228	0.11	9	-	-
GLOBUSSPR	EQ	23-Mar-2021	315.45	318.35	345.00	316.85	329.95	329.55	335.68	454516	1525.72	13358	93824	20.64
GMBREW	EQ	23-Mar-2021	397.75	400.00	445.00	400.00	423.15	422.15	429.22	166460	714.49	5782	49006	29.44
GMDCLTD	EQ	23-Mar-2021	57.50	57.90	58.85	57.25	58.00	58.25	57.87	811188	469.42	4594	267553	32.98
GMMPFAUDLR	EQ	23-Mar-2021	4246.75	4257.80	4343.85	4245.65	4324.95	4311.35	4304.49	44329	1908.14	9446	21292	48.03
GMRINFRA	EQ	23-Mar-2021	25.60	25.65	25.80	25.00	25.35	25.55	25.34	19489266	4939.45	50644	5467983	28.06
GNA	EQ	23-Mar-2021	368.80	379.00	392.50	366.80	373.50	373.45	380.95	167649	638.66	4206	63669	37.98
GNFC	EQ	23-Mar-2021	301.70	303.50	307.50	297.00	300.00	299.15	301.83	849994	2565.51	11277	291453	34.29
GOACARBON	EQ	23-Mar-2021	284.30	286.85	298.45	286.00	288.00	287.75	291.98	24285	70.91	2102	9518	39.19
GOCLCORP	EQ	23-Mar-2021	216.70	215.80	232.90	214.70	232.00	229.60	219.08	178887	391.91	693	173737	97.12
GODFRYPHLP	EQ	23-Mar-2021	886.65	891.30	931.00	882.35	895.85	895.95	908.19	183264	1664.38	10994	37048	20.22
GODHA	EQ	23-Mar-2021	47.40	45.55	48.50	45.55	48.50	48.50	47.56	6101	2.90	26	3033	49.71
GODREJAGRO	EQ	23-Mar-2021	495.90	497.90	497.90	490.00	490.70	490.75	492.52	64422	317.29	6159	37600	58.37
GODREJCP	EQ	23-Mar-2021	694.35	699.30	704.15	689.70	690.00	690.25	695.01	1186911	8249.18	28128	378276	31.87
GODREJIND	EQ	23-Mar-2021	521.25	521.00	523.00	516.50	520.00	520.30	520.12	156431	813.62	4938	103038	65.87
GODREJPROP	EQ	23-Mar-2021	1412.00	1422.00	1449.00	1401.90	1434.50	1439.80	1425.90	1797117	25625.06	55613	286136	15.92
GOENKA	BZ	23-Mar-2021	2.10	2.10	2.15	2.00	2.00	2.00	2.00	343015	6.87	131	-	-
GOKEX	EQ	23-Mar-2021	83.05	83.60	85.10	82.35	83.00	82.85	83.89	158268	132.77	1913	85679	54.14
GOKUL	EQ	23-Mar-2021	20.15	20.15	20.60	19.25	19.30	19.50	20.21	688060	139.09	564	651445	94.68
GOKULAGRO	EQ	23-Mar-2021	20.60	20.90	20.95	19.65	20.45	20.20	20.10	874769	175.81	1071	766626	87.64
GOLDBEES	EQ	23-Mar-2021	38.85	40.40	40.40	38.86	38.90	38.92	38.95	4927418	1919.10	10232	4011139	81.40
GOLDENTOBC	EQ	23-Mar-2021	41.45	43.35	43.85	41.40	42.60	43.15	42.62	5705	2.43	201	3807	66.73
GOLDIAM	EQ	23-Mar-2021	345.50	346.45	353.00	337.05	340.00	340.20	344.41	46134	158.89	1433	27237	59.04
GOLDSHARE	EQ	23-Mar-2021	4026.00	4026.60	4050.00	4023.00	4050.00	4039.30	4040.13	5088	205.56	686	3931	77.26
GOLDTECH	BE	23-Mar-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	6278	0.70	30	-	-
GOODLUCK	EQ	23-Mar-2021	66.05	66.55	67.70	65.20	66.00	66.05	66.63	40090	26.71	655	21622	53.93
GOODYEAR	EQ	23-Mar-2021	919.95	924.70	933.00	921.00	924.95	924.10	926.86	13106	121.47	953	8153	62.21
GPIL	EQ	23-Mar-2021	672.45	677.00	723.95	675.90	709.90	709.70	703.38	528967	3720.66	20955	173276	32.76
GPPL	EQ	23-Mar-2021	101.95	102.75	103.85	99.55	101.40	101.60	102.06	434157	443.09	6213	206722	47.61
GPTINFRA	EQ	23-Mar-2021	39.55	38.05	40.50	38.05	39.00	39.60	39.85	12448	4.96	153	7806	62.71
GRANULES	EQ	23-Mar-2021	311.20	312.80	319.00	310.05	318.70	317.00	315.38	3056065	9638.19	36958	773892	25.32
GRAPHITE	EQ	23-Mar-2021	499.15	501.55	518.20	501.00	504.50	506.05	509.42	1730535	8815.69	37578	467015	26.99
GRASIM	EQ	23-Mar-2021	1413.90	1413.90	1422.50	1393.85	1409.35	1411.25	1407.54	1004001	14131.75	34926	278445	27.73
GRAVITA	EQ	23-Mar-2021	100.55	100.55	101.00	98.25	99.65	99.90	99.93	99660	99.59	1538	66260	66.49
GREAVESCOT	EQ	23-Mar-2021	136.35	136.35	138.00	133.00	133.90	133.55	135.47	828082	1121.80	15424	357162	43.13
GREENLAM	EQ	23-Mar-2021	914.35	924.95	931.10	912.00	915.00	915.00	918.42	1991	18.29	180	1246	62.58
GREENPANEL	EQ	23-Mar-2021	163.45	164.60	167.00	157.70	160.00	159.80	160.89	280582	451.43	7690	184637	65.81
GREENPLY	EQ	23-Mar-2021	169.30	170.20	172.95	165.55	166.10	167.05	168.22	314687	529.38	6820	204001	64.83
GREENPOWER	BE	23-Mar-2021	2.10	2.10	2.15	2.05	2.10	2.05	2.10	1489649	31.23	928	-	-
GRINDWELL	EQ	23-Mar-2021	889.15	890.05	918.95	889.55	915.00	914.65	906.08	49415	447.74	8687	29838	60.38
GROBTEA	EQ	23-Mar-2021	824.30	814.95	837.00	810.35	818.00	822.50	825.60	759	6.27	230	114	15.02
GRPLTD	EQ	23-Mar-2021	866.45	871.50	871.50	850.15	870.00	865.15	864.01	2329	20.12	624	673	28.90
GRSE	EQ	23-Mar-2021	191.40	191.40	201.45	191.40	198.00	198.75	197.32	441256	870.68	7668	112104	25.41
GSCLCEMENT	EQ	23-Mar-2021	35.05	35.65	35.65	34.55	35.20	35.05	35.14	144541	50.79	1012	78972	54.64
GSFC	EQ	23-Mar-2021	87.10	87.10	88.70	86.25	86.70	87.20	87.57	1106068	968.59	7805	329170	29.76
GSPL	EQ	23-Mar-2021	258.40	260.00	261.40	257.40	260.30	259.90	259.51	1972436	5118.62	25489	1622916	82.28
GSS	EQ	23-Mar-2021	57.75	59.00	59.25	53.55	53.70	54.65	56.90	362415	206.21	2681	212670	58.68
GTL	EQ	23-Mar-2021	6.00	6.20	6.20	5.95	6.10	6.10	6.06	150689	9.14	3901	102085	67.75
GTLINFRA	EQ	23-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.79	15263212	121.04	3461	7891734	51.70
GTPL	EQ	23-Mar-2021	114.50	113.50	116.50	113.05	114.70	115.15	115.53	47316	54.66	954	27603	58.34
GUFICBIO	EQ	23-Mar-2021	107.20	108.50	111.80	106.60	108.95	108.75	109.10	44208	48.23	864	19802	44.79
GUJALKALI	EQ	23-Mar-2021	349.95	350.00	355.70	346.75	348.05	348.05	349.89	79965	279.79	1817	49718	62.17
GUJAPOLLO	EQ	23-Mar-2021	209.10	212.00	212.10	206.10	209.50	207.25	208.86	722	1.51	69	344	47.65
GUJGASLTD	EQ	23-Mar-2021	510.40	511.00	521.00	508.50	509.60	511.10	514.39	810329	4168.25	20820	308195	38.03
GUJRAFFIA	BE	23-Mar-2021	62.80	59.80	62.80	59.70	59.70	59.70	59.88	3233	1.94	44	-	-
GULFOILLUB	EQ	23-Mar-2021	746.85	754.75	764.15	730.10	762.00	760.35	756.60	21014	158.99	1801	11895	56.61
GULFPETRO	EQ	23-Mar-2021	38.95	40.10	40.10	38.55	38.60	38.80	39.16	38102	14.92	379	28590	75.04
GULPOLY	EQ	23-Mar-2021	93.75	93.05	95.00	93.05	93.50	93.85	94.03	71674	67.40	1601	24540	34.24
HAL	EQ	23-Mar-2021	1037.25	1034.00	1054.75	1012.10	1015.25	1020.90	1030.95	332681	3429.79	26587	101324	30.46
HAPPSTMNDS	EQ	23-Mar-2021	539.80	543.90	564.00	543.05	545.10	546.15	552.42	1592465	8797.06	33825	394713	24.79
HARITASEAT	EQ	23-Mar-2021	739.85	755.45	755.45	712.25	722.10	724.80	734.08	14469	106.21	2448	2768	19.13
HARRMALAYA	EQ	23-Mar-2021	142.35	143.00	148.85	142.45	145.50	145.10	145.05	351012	509.16	8461	78449	22.35
HATHWAY	EQ	23-Mar-2021	29.85	30.00	30.30	29.65	29.70	29.85	29.91	269257	80.53	1465	138229	51.34
HATSUN	EQ	23-Mar-2021	727.60	727.60	752.75	725.05	744.70	741.95	740.57	23449	173.66	1524	9934	42.36
HAVELLS	EQ	23-Mar-2021	1037.20	1036.90	1057.00	1030.10	1040.00	1041.40	1042.58	1825941	19036.87	43691	666932	36.53
HAVISHA	BE	23-Mar-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.76	15566	0.12	49	-	-
HBANKETF	EQ	23-Mar-2021	335.83	335.06	342.91	334.69	341.00	340.95	338.13	3241	10.96	149	2405	74.21
HBLPOWER	EQ	23-Mar-2021	35.55	36.00	36.40	35.25	35.75	35.60	35.76	282211	100.93	1996	159682	56.58
HBSL	BE	23-Mar-2021	17.65	16.80	18.50	16.80	18.50	18.20	17.67	12652	2.24	77	-	-
HCC	EQ	23-Mar-2021	8.00	8.20	8.35	7.85	8.00	8.00	8.06	7947519	640.44	3961	2735201	34.42
HCG	EQ	23-Mar-2021	175.35	178.00	178.00	174.75	176.80	175.80	175.51	85577	150.20	783	66843	78.11
HCL-INSYS	EQ	23-Mar-2021	9.05	9.15	9.40	9.05	9.30	9.25	9.22	693456	63.96	1120	554225	79.92
HCLTECH	EQ	23-Mar-2021	978.75	983.65	992.90	971.80	981.00	980.85	982.19	5158305	50664.21	135696	2022448	39.21
HDFC	EQ	23-Mar-2021	2531.85	2531.00	2541.35	2492.10	2512.30	2509.90	2512.86	3980896	100034.15	170520	2450626	61.56
HDFC	W3	23-Mar-2021	775.00	783.25	788.00	750.00	774.00	765.30	761.93	123600	941.75	181	84000	67.96
HDFCAMC	EQ	23-Mar-2021	2882.55	2909.00	2940.00	2880.00	2882.10	2896.40	2902.68	180653	5243.79	14166	77566	42.94
HDFCBANK	EQ	23-Mar-2021	1469.15	1470.00	1507.45	1469.10	1505.65	1500.15	1487.07	9880714	146933.49	275690	4916573	49.76
HDFCLIFE	EQ	23-Mar-2021	679.85	683.85	689.45	680.65	683.00	683.55	684.33	2207365	15105.70	53588	1042199	47.21
HDFCMFGETF	EQ	23-Mar-2021	39.93	40.10	40.19	39.93	39.97	39.98	40.01	531994	212.87	1059	371826	69.89
HDFCNIFETF	EQ	23-Mar-2021	156.15	159.75	159.75	155.86	157.34	157.21	156.58	10556	16.53	208	5681	53.82
HDFCSENETF	EQ	23-Mar-2021	532.79	527.00	538.00	527.00	535.75	535.75	534.75	1897	10.14	102	1631	85.98
HDIL	BZ	23-Mar-2021	5.15	5.00	5.40	5.00	5.30	5.35	5.28	290904	15.35	474	-	-
HEG	EQ	23-Mar-2021	1570.10	1573.00	1654.00	1568.00	1593.00	1600.35	1617.87	655552	10605.97	33114	138161	21.08
HEIDELBERG	EQ	23-Mar-2021	225.25	225.95	232.35	225.05	231.40	230.95	227.50	521719	1186.93	7623	393069	75.34
HEMIPROP	BE	23-Mar-2021	148.60	154.00	154.05	148.80	149.90	149.60	151.21	403743	610.51	3236	-	-
HERANBA	EQ	23-Mar-2021	642.05	646.05	660.95	640.00	643.30	642.50	647.63	370317	2398.27	15482	100887	27.24
HERCULES	EQ	23-Mar-2021	115.60	116.75	121.35	115.65	117.25	117.50	118.61	111838	132.65	2919	26919	24.07
HERITGFOOD	EQ	23-Mar-2021	300.95	301.00	316.00	298.65	307.00	308.70	309.36	170321	526.90	5059	63108	37.05
HEROMOTOCO	EQ	23-Mar-2021	3095.85	3107.90	3132.00	3060.55	3068.00	3067.45	3092.60	944310	29203.70	54995	440915	46.69
HESTERBIO	EQ	23-Mar-2021	2130.90	2150.00	2280.00	2050.20	2075.30	2097.30	2146.70	277613	5959.53	40460	33928	12.22
HEXATRADEX	BE	23-Mar-2021	67.80	65.50	68.95	65.50	68.90	68.75	68.08	33491	22.80	287	-	-
HFCL	EQ	23-Mar-2021	26.65	26.70	27.80	26.70	27.50	27.40	27.39	8153763	2233.54	7450	3172600	38.91
HGINFRA	EQ	23-Mar-2021	261.80	267.85	292.40	264.30	286.90	288.40	279.66	265337	742.05	9468	66442	25.04
HGS	EQ	23-Mar-2021	1369.25	1400.00	1500.25	1400.00	1479.00	1460.35	1458.54	348534	5083.50	38578	55009	15.78
HIKAL	EQ	23-Mar-2021	148.75	149.00	151.15	147.10	147.70	148.05	149.09	277441	413.63	8915	103105	37.16
HIL	EQ	23-Mar-2021	2950.50	2971.15	3020.00	2950.00	2980.00	2986.35	2980.26	3860	115.04	995	2110	54.66
HILTON	EQ	23-Mar-2021	9.90	9.90	10.10	9.70	9.75	9.90	9.88	14277	1.41	118	6279	43.98
HIMATSEIDE	EQ	23-Mar-2021	155.15	155.95	157.80	154.00	156.40	155.65	155.28	128981	200.28	6167	46005	35.67
HINDALCO	EQ	23-Mar-2021	339.75	341.90	342.45	330.30	331.80	331.70	334.98	13880498	46497.27	94915	4210334	30.33
HINDCOMPOS	EQ	23-Mar-2021	278.75	286.00	286.00	277.60	282.85	279.75	281.16	4271	12.01	189	3236	75.77
HINDCOPPER	EQ	23-Mar-2021	124.10	123.00	130.30	122.90	130.30	129.75	127.54	3017718	3848.85	22120	1101397	36.50
HINDMOTORS	BE	23-Mar-2021	6.85	6.65	7.00	6.65	6.75	6.75	6.78	48608	3.30	152	-	-
HINDNATGLS	EQ	23-Mar-2021	37.55	37.00	37.00	35.25	35.25	35.60	35.78	247614	88.59	1568	140019	56.55
HINDOILEXP	EQ	23-Mar-2021	97.05	97.15	100.30	96.60	97.60	97.55	98.40	670068	659.35	7098	317785	47.43
HINDPETRO	EQ	23-Mar-2021	236.55	236.80	239.65	234.20	238.85	239.00	237.02	5972548	14156.25	58597	2588976	43.35
HINDUNILVR	EQ	23-Mar-2021	2353.20	2363.00	2372.95	2333.40	2339.10	2337.30	2355.33	1970612	46414.39	146354	1219523	61.89
HINDZINC	EQ	23-Mar-2021	278.25	280.95	283.70	269.00	270.00	270.45	273.11	1795545	4903.78	34298	970918	54.07
HIRECT	EQ	23-Mar-2021	130.95	133.70	133.70	128.50	129.00	128.80	129.63	12940	16.77	272	9568	73.94
HISARMETAL	EQ	23-Mar-2021	102.95	106.90	106.90	100.45	101.00	102.30	102.36	12292	12.58	448	5422	44.11
HITECH	EQ	23-Mar-2021	373.95	376.65	396.70	370.50	388.00	386.60	384.05	104929	402.98	2620	44884	42.78
HITECHCORP	EQ	23-Mar-2021	119.55	126.00	126.00	116.35	124.50	124.45	121.39	4355	5.29	144	3396	77.98
HITECHGEAR	EQ	23-Mar-2021	184.05	188.45	188.45	179.00	186.00	185.40	183.15	4025	7.37	105	2844	70.66
HLEGLAS	EQ	23-Mar-2021	2433.20	2433.20	2554.85	2335.10	2554.85	2548.70	2496.64	10037	250.59	1730	5911	58.89
HLVLTD	EQ	23-Mar-2021	6.10	6.10	6.25	6.05	6.15	6.10	6.11	276625	16.91	393	187534	67.79
HMT	BZ	23-Mar-2021	34.25	33.00	35.40	32.65	33.25	33.15	34.28	26061	8.93	75	-	-
HMVL	EQ	23-Mar-2021	63.85	63.00	67.80	62.90	63.40	63.75	64.73	39319	25.45	465	25700	65.36
HNDFDS	EQ	23-Mar-2021	2119.20	2106.10	2149.00	2075.10	2103.00	2115.70	2111.65	12867	271.71	2884	6409	49.81
HNGSNGBEES	EQ	23-Mar-2021	353.00	353.00	353.00	346.06	349.00	349.00	350.20	2285	8.00	82	1847	80.83
HOMEFIRST	EQ	23-Mar-2021	469.80	470.70	474.70	451.00	453.45	453.45	459.83	243069	1117.70	11024	92251	37.95
HONAUT	EQ	23-Mar-2021	44509.85	44798.95	45245.10	43205.00	44376.00	44690.65	44655.24	18133	8097.33	5112	12856	70.90
HONDAPOWER	EQ	23-Mar-2021	1007.30	1012.30	1020.00	990.90	1000.00	999.25	1001.13	8972	89.82	860	5567	62.05
HOVS	EQ	23-Mar-2021	54.95	57.65	57.65	54.85	57.65	57.65	57.00	56672	32.30	658	34080	60.14
HPL	EQ	23-Mar-2021	58.25	58.70	61.40	54.60	55.50	55.55	58.06	930310	540.16	6779	480410	51.64
HSCL	EQ	23-Mar-2021	43.15	43.40	43.65	42.80	43.30	43.25	43.26	2523319	1091.68	9350	990152	39.24
HSIL	EQ	23-Mar-2021	162.25	163.25	166.00	161.25	162.10	161.75	163.12	66232	108.04	2051	29477	44.51
HTMEDIA	EQ	23-Mar-2021	22.35	22.95	22.95	22.25	22.30	22.40	22.48	45726	10.28	297	31799	69.54
HUBTOWN	BE	23-Mar-2021	16.85	16.70	17.60	16.60	17.40	17.20	17.20	309654	53.25	52	-	-
HUDCO	EQ	23-Mar-2021	47.65	47.90	48.85	47.65	47.90	48.10	48.25	2165369	1044.76	7785	718911	33.20
HUDCO	N2	23-Mar-2021	1188.84	1190.00	1191.00	1184.00	1189.90	1185.56	1188.00	8365	99.38	101	7412	88.61
HUDCO	N3	23-Mar-2021	1038.00	1037.21	1039.00	1037.21	1038.00	1038.00	1038.34	3275	34.01	20	3265	99.69
HUDCO	N5	23-Mar-2021	1164.54	1162.10	1165.00	1162.10	1165.00	1165.00	1163.42	550	6.40	7	400	72.73
HUDCO	N6	23-Mar-2021	1230.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1	0.01	1	1	100.00
HUDCO	N9	23-Mar-2021	1225.10	1224.00	1230.00	1224.00	1230.00	1230.00	1226.97	208	2.55	9	104	50.00
HUDCO	ND	23-Mar-2021	1278.00	1295.50	1295.50	1280.01	1282.00	1282.00	1282.21	932	11.95	12	930	99.79
HUDCO	NE	23-Mar-2021	1423.70	1420.00	1425.00	1416.00	1416.00	1416.00	1421.57	97	1.38	6	97	100.00
HUHTAMAKI	EQ	23-Mar-2021	282.55	283.15	292.60	282.05	291.00	288.90	287.49	83965	241.39	1949	61029	72.68
IBMFNIFTY	EQ	23-Mar-2021	153.30	154.00	159.00	151.00	151.00	152.02	153.63	677	1.04	200	241	35.60
IBREALEST	EQ	23-Mar-2021	89.50	90.00	93.50	89.45	90.35	90.15	91.06	13149456	11974.42	36618	6305903	47.96
IBUCCREDIT	N9	23-Mar-2021	905.00	925.10	925.10	821.05	920.00	920.00	919.57	84	0.77	8	80	95.24
IBUCCREDIT	ND	23-Mar-2021	900.00	900.00	905.00	900.00	905.00	905.00	903.33	12	0.11	2	12	100.00
IBULHSGFIN	EQ	23-Mar-2021	213.25	214.35	216.00	211.15	211.95	212.75	213.73	16778279	35860.97	82427	1718834	10.24
IBULHSGFIN	N8	23-Mar-2021	895.00	903.90	904.00	903.90	904.00	904.00	903.94	16	0.14	2	16	100.00
IBULHSGFIN	NA	23-Mar-2021	873.00	899.80	899.80	875.01	877.20	889.75	888.13	58	0.52	5	28	48.28
IBULHSGFIN	NE	23-Mar-2021	900.00	920.00	949.80	920.00	949.80	949.80	941.41	71	0.67	3	71	100.00
ICEMAKE	EQ	23-Mar-2021	67.25	70.10	70.10	66.50	68.00	68.20	67.80	18853	12.78	210	13034	69.13
ICICI500	EQ	23-Mar-2021	201.98	205.00	205.00	200.95	204.00	203.75	203.37	587	1.19	102	325	55.37
ICICIALPLV	EQ	23-Mar-2021	138.79	142.70	142.70	139.01	140.50	140.40	140.40	13149	18.46	80	12911	98.19
ICICIB22	EQ	23-Mar-2021	36.75	36.41	36.90	36.00	36.05	36.14	36.66	379357	139.06	2401	292920	77.21
ICICIBANK	EQ	23-Mar-2021	573.45	576.00	589.25	574.30	586.00	586.40	580.73	29486417	171237.80	291301	13147294	44.59
ICICIBANKN	EQ	23-Mar-2021	333.91	341.00	341.51	334.00	339.08	339.28	338.86	52885	179.21	360	10414	19.69
ICICIBANKP	EQ	23-Mar-2021	177.36	179.65	181.51	177.55	181.00	180.65	178.91	157868	282.45	1149	98722	62.53
ICICIGI	EQ	23-Mar-2021	1434.60	1444.00	1459.90	1432.25	1436.80	1438.15	1441.86	422691	6094.60	28534	282311	66.79
ICICIGOLD	EQ	23-Mar-2021	39.76	40.15	40.15	39.60	39.85	39.83	39.85	1344914	535.97	1355	1208801	89.88
ICICILIQ	EQ	23-Mar-2021	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	40338	403.38	52	39481	97.88
ICICILOVOL	EQ	23-Mar-2021	118.32	120.70	120.70	115.11	118.50	118.37	118.43	32884	38.94	422	31610	96.13
ICICIM150	EQ	23-Mar-2021	89.97	90.90	91.00	89.15	90.81	90.84	90.75	13192	11.97	111	4598	34.85
ICICIMCAP	EQ	23-Mar-2021	85.98	89.70	89.70	85.26	87.15	87.15	87.07	4274	3.72	206	2750	64.34
ICICINF100	EQ	23-Mar-2021	160.43	163.60	163.60	160.37	161.25	161.25	161.34	1526	2.46	154	1209	79.23
ICICINIFTY	EQ	23-Mar-2021	157.01	159.80	159.80	155.20	157.50	157.57	157.61	189733	299.03	3108	159659	84.15
ICICINV20	EQ	23-Mar-2021	78.33	81.70	81.70	77.50	78.39	78.38	78.48	5859	4.60	540	4270	72.88
ICICINXT50	EQ	23-Mar-2021	34.93	35.48	35.52	34.88	35.50	35.44	35.30	24986	8.82	312	20997	84.04
ICICIPRULI	EQ	23-Mar-2021	437.75	439.75	443.50	434.25	436.80	435.95	439.36	2036779	8948.88	65964	1121701	55.07
ICICISENSX	EQ	23-Mar-2021	537.29	542.50	543.98	535.61	538.31	540.24	539.80	1017	5.49	79	516	50.74
ICICITECH	EQ	23-Mar-2021	262.65	261.50	280.43	261.50	263.82	266.10	266.05	69039	183.68	504	49320	71.44
ICIL	EQ	23-Mar-2021	118.45	119.40	127.90	114.85	125.10	126.30	119.68	1004113	1201.74	5799	786502	78.33
ICRA	EQ	23-Mar-2021	3075.70	3099.00	3537.10	3042.00	3486.00	3471.20	3358.91	175539	5896.19	21585	20789	11.84
IDBI	EQ	23-Mar-2021	37.40	37.75	40.35	37.50	40.00	39.50	38.70	40720556	15758.57	64806	13746174	33.76
IDBIGOLD	EQ	23-Mar-2021	4159.65	4200.00	4200.00	4102.00	4120.00	4134.30	4141.57	179	7.41	71	124	69.27
IDEA	EQ	23-Mar-2021	10.00	10.05	10.20	9.90	10.10	10.10	10.07	119941044	12084.04	129301	52811201	44.03
IDFC	EQ	23-Mar-2021	50.45	50.05	53.45	50.05	52.50	52.95	52.08	4620262	2406.19	13487	2115844	45.79
IDFCFIRSTB	EQ	23-Mar-2021	59.45	59.75	61.70	59.50	61.35	61.35	60.51	38827727	23495.65	69514	8116216	20.90
IDFCFIRSTB	N9	23-Mar-2021	5140.00	5175.00	5175.00	5130.00	5130.00	5130.00	5164.41	17	0.88	2	17	100.00
IDFCFIRSTB	NA	23-Mar-2021	11130.00	11181.02	11190.00	11181.02	11190.00	11190.00	11185.51	16	1.79	5	16	100.00
IDFCFIRSTB	NB	23-Mar-2021	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	4	0.20	1	4	100.00
IDFCFIRSTB	NC	23-Mar-2021	10680.00	10680.00	10700.00	10680.00	10700.00	10700.00	10691.11	18	1.92	5	18	100.00
IDFCFIRSTB	ND	23-Mar-2021	5042.94	5175.00	5175.00	5100.00	5100.00	5100.00	5152.94	17	0.88	2	17	100.00
IDFCFIRSTB	NE	23-Mar-2021	10460.00	10451.00	10451.00	10451.00	10451.00	10451.00	10451.00	5	0.52	2	5	100.00
IDFNIFTYET	EQ	23-Mar-2021	153.10	154.30	154.68	153.76	154.54	154.54	154.19	165	0.25	7	152	92.12
IEX	EQ	23-Mar-2021	356.25	358.95	368.60	358.25	361.05	360.30	362.23	2049607	7424.35	72847	688368	33.59
IFBAGRO	EQ	23-Mar-2021	390.85	391.10	395.00	386.00	390.10	390.40	389.72	8744	34.08	346	5812	66.47
IFBIND	EQ	23-Mar-2021	1027.40	1030.00	1055.00	999.50	1036.00	1036.10	1022.30	76762	784.74	8452	33829	44.07
IFCI	EQ	23-Mar-2021	12.95	13.35	13.55	13.15	13.55	13.55	13.41	11846361	1588.68	16713	4715073	39.80
IFCI	NH	23-Mar-2021	1078.00	1247.00	1247.00	1070.00	1074.00	1074.00	1074.34	652	7.00	16	610	93.56
IFGLEXPOR	EQ	23-Mar-2021	333.85	337.75	344.00	320.55	324.00	328.90	329.30	117292	386.24	3413	64035	54.59
IGARASHI	EQ	23-Mar-2021	290.45	291.00	295.00	286.40	287.90	287.70	289.30	123138	356.24	6120	75599	61.39
IGL	EQ	23-Mar-2021	515.15	517.65	524.00	516.25	518.60	519.35	519.95	3298380	17150.06	33025	1965428	59.59
IGPL	EQ	23-Mar-2021	449.10	450.00	454.90	433.30	437.90	438.65	442.25	37080	163.99	2201	21057	56.79
IIFCL	N4	23-Mar-2021	1390.00	1384.00	1390.00	1384.00	1390.00	1390.00	1384.38	16	0.22	2	16	100.00
IIFL	EQ	23-Mar-2021	299.80	305.00	309.90	296.30	299.00	300.80	302.51	340757	1030.83	7510	165738	48.64
IIFL	N2	23-Mar-2021	1011.60	1011.60	1013.10	1011.60	1013.10	1013.10	1012.50	125	1.27	3	125	100.00
IIFL	N4	23-Mar-2021	1020.15	1020.15	1025.00	1020.15	1025.00	1025.00	1024.56	172	1.76	5	172	100.00
IIFL	N6	23-Mar-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1005	10.15	8	1005	100.00
IIFL	N7	23-Mar-2021	1025.00	1020.00	1050.00	1020.00	1050.00	1050.00	1025.98	662	6.79	8	662	100.00
IIFL	NC	23-Mar-2021	1018.00	1010.00	1010.10	1010.00	1010.10	1010.10	1010.04	216	2.18	3	216	100.00
IIFLSEC	EQ	23-Mar-2021	50.40	50.80	52.20	50.00	50.25	50.20	50.94	427469	217.77	3361	106912	25.01
IIFLWAM	EQ	23-Mar-2021	1204.85	1210.45	1225.00	1169.50	1177.00	1173.70	1187.92	16185	192.27	2699	9433	58.28
IITL	EQ	23-Mar-2021	55.80	53.65	57.00	51.25	53.95	52.55	53.35	2608	1.39	68	1999	76.65
IL&FSENGG	BZ	23-Mar-2021	3.25	3.25	3.25	3.15	3.15	3.20	3.20	88490	2.83	35	-	-
IL&FSTRANS	BZ	23-Mar-2021	2.50	2.40	2.55	2.40	2.40	2.40	2.42	95191	2.31	68	-	-
IMAGICAA	BE	23-Mar-2021	7.05	7.15	7.40	7.00	7.40	7.40	7.34	96940	7.12	159	-	-
IMFA	EQ	23-Mar-2021	452.35	455.00	480.55	455.00	467.00	466.10	468.58	31145	145.94	1676	14864	47.73
IMPAL	EQ	23-Mar-2021	700.05	705.05	706.85	697.95	700.00	698.95	699.80	3704	25.92	140	1950	52.65
IMPEXFERRO	EQ	23-Mar-2021	1.10	1.15	1.15	1.05	1.05	1.10	1.12	223613	2.49	183	191721	85.74
INDBANK	EQ	23-Mar-2021	13.10	13.50	13.75	13.20	13.35	13.30	13.41	74996	10.06	443	33837	45.12
INDHOTEL	EQ	23-Mar-2021	114.90	115.00	117.00	112.05	112.45	113.15	114.54	1174180	1344.92	11571	632132	53.84
INDIACEM	EQ	23-Mar-2021	165.55	166.50	171.30	163.25	167.60	167.80	167.92	2245789	3771.09	15802	703948	31.35
INDIAGLYCO	EQ	23-Mar-2021	470.65	469.10	478.90	462.15	464.00	466.40	472.55	251260	1187.33	11707	59080	23.51
INDIAMART	EQ	23-Mar-2021	7993.20	8040.00	8077.90	7811.15	7900.00	7919.40	7987.73	108016	8628.02	22835	51589	47.76
INDIANB	EQ	23-Mar-2021	119.80	120.75	126.35	120.30	123.15	123.15	123.43	3073845	3794.10	21116	573974	18.67
INDIANCARD	EQ	23-Mar-2021	135.95	136.00	146.80	136.00	138.70	137.40	139.16	2335	3.25	122	2024	86.68
INDIANHUME	EQ	23-Mar-2021	178.70	181.70	181.70	176.35	177.40	177.65	178.16	65433	116.58	6497	21526	32.90
INDIGO	EQ	23-Mar-2021	1713.85	1700.00	1782.00	1700.00	1767.85	1773.45	1766.70	2790975	49308.04	87624	1193271	42.75
INDIGOPNTS	EQ	23-Mar-2021	2378.50	2390.00	2395.00	2334.05	2367.00	2367.25	2364.54	40074	947.56	5846	21840	54.50
INDIGRID	IV	23-Mar-2021	135.95	135.99	137.00	132.00	135.98	135.99	134.70	170100	229.13	68	122472	72.00
INDLMETER	EQ	23-Mar-2021	14.85	15.45	15.50	14.40	14.70	14.45	14.66	4702	0.69	59	3869	82.28
INDNIPPON	EQ	23-Mar-2021	370.60	375.00	377.75	372.05	374.90	373.60	373.59	83878	313.36	416	80310	95.75
INDOCO	EQ	23-Mar-2021	280.65	281.50	297.00	281.50	293.00	294.25	290.93	112424	327.08	3723	61404	54.62
INDORAMA	EQ	23-Mar-2021	38.55	38.60	39.00	38.40	38.85	38.60	38.60	52862	20.40	98	50888	96.27
INDOSOLAR	BZ	23-Mar-2021	2.20	2.30	2.30	2.15	2.30	2.30	2.28	144278	3.30	134	-	-
INDOSTAR	EQ	23-Mar-2021	328.60	326.10	331.90	326.10	327.00	327.50	329.01	15421	50.74	779	10997	71.31
INDOTECH	EQ	23-Mar-2021	92.00	91.00	94.30	91.00	92.55	92.60	92.26	5116	4.72	199	2552	49.88
INDOTHAI	BE	23-Mar-2021	45.80	44.85	48.05	44.85	48.00	47.60	47.61	9181	4.37	55	-	-
INDOWIND	BE	23-Mar-2021	4.25	4.25	4.40	4.15	4.30	4.30	4.25	51562	2.19	124	-	-
INDRAMEDCO	EQ	23-Mar-2021	55.90	56.10	56.70	55.20	55.95	55.90	55.79	89786	50.09	1139	45166	50.30
INDSWFTLAB	EQ	23-Mar-2021	78.50	81.35	82.00	78.10	78.50	79.35	80.06	99611	79.75	977	63830	64.08
INDSWFTLTD	BE	23-Mar-2021	4.90	5.10	5.10	4.70	4.70	4.70	5.09	28676	1.46	41	-	-
INDTERRAIN	BE	23-Mar-2021	29.80	30.00	30.65	29.60	30.00	29.90	29.96	96693	28.96	274	-	-
INDUSINDBK	EQ	23-Mar-2021	968.15	977.00	994.40	970.00	990.90	990.05	984.91	7530882	74172.24	161537	1199664	15.93
INDUSTOWER	EQ	23-Mar-2021	257.85	259.10	262.90	254.35	255.05	255.20	257.70	2108557	5433.70	18548	746857	35.42
INEOSSTYRO	EQ	23-Mar-2021	976.80	981.25	986.70	958.25	970.00	965.40	969.77	8766	85.01	932	5190	59.21
INFIBEAM	EQ	23-Mar-2021	42.25	42.55	47.00	42.50	46.25	45.75	43.94	12200106	5360.82	16929	7465658	61.19
INFOBEAN	EQ	23-Mar-2021	143.05	144.40	146.45	141.10	142.50	143.35	144.61	8224	11.89	223	5118	62.23
INFOMEDIA	BE	23-Mar-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	1858	0.07	5	-	-
INFRABEES	EQ	23-Mar-2021	429.81	425.95	436.00	425.95	431.72	431.95	431.33	1700	7.33	76	1305	76.76
INFY	EQ	23-Mar-2021	1370.80	1372.45	1383.25	1359.60	1369.80	1371.55	1372.44	7165335	98339.91	164495	4362930	60.89
INGERRAND	EQ	23-Mar-2021	699.25	702.75	704.00	685.00	691.00	693.75	697.35	12831	89.48	1328	7405	57.71
INNOVANA	SM	23-Mar-2021	82.70	86.70	86.75	86.70	86.75	86.75	86.70	36000	31.21	2	36000	100.00
INNOVATIVE	SM	23-Mar-2021	8.85	8.65	8.80	8.45	8.65	8.65	8.67	93000	8.06	10	93000	100.00
INOXLEISUR	EQ	23-Mar-2021	308.80	310.00	313.55	306.00	308.20	307.35	309.64	258318	799.86	6699	88887	34.41
INOXWIND	EQ	23-Mar-2021	69.70	70.50	76.65	69.85	76.65	76.65	74.63	495416	369.71	3030	335060	67.63
INSECTICID	EQ	23-Mar-2021	443.00	441.15	506.40	441.15	472.00	469.95	485.56	791609	3843.74	24452	179897	22.73
INSPIRISYS	EQ	23-Mar-2021	41.50	42.40	43.20	41.20	42.05	42.30	42.39	2770	1.17	88	2012	72.64
INTEGRA	BE	23-Mar-2021	3.75	3.90	3.90	3.70	3.90	3.90	3.89	83663	3.26	38	-	-
INTELLECT	EQ	23-Mar-2021	682.00	689.90	697.30	622.30	645.35	651.20	665.07	1881104	12510.69	25870	1375901	73.14
INTENTECH	EQ	23-Mar-2021	33.30	34.35	34.80	33.40	34.25	33.95	33.99	28997	9.86	267	20592	71.01
INVENTURE	EQ	23-Mar-2021	31.85	32.00	32.50	30.90	31.00	31.30	31.41	242569	76.18	702	152227	62.76
IOB	EQ	23-Mar-2021	15.00	15.50	16.50	15.40	16.50	16.50	16.19	19028706	3080.31	15437	5334148	28.03
IOC	EQ	23-Mar-2021	99.15	97.20	97.50	96.40	96.80	96.75	96.87	22153320	21460.00	85412	5981944	27.00
IOLCP	EQ	23-Mar-2021	570.45	570.00	579.65	566.00	567.50	569.70	572.24	511044	2924.41	15247	140334	27.46
IPCALAB	EQ	23-Mar-2021	1832.40	1842.00	1845.00	1817.10	1830.00	1837.70	1832.28	286117	5242.46	20202	207864	72.65
IRB	EQ	23-Mar-2021	112.40	113.60	113.60	109.60	110.00	110.20	110.88	1595857	1769.45	15110	458327	28.72
IRBINVIT	IV	23-Mar-2021	55.98	56.00	56.00	55.05	55.15	55.45	55.50	610000	338.56	208	530000	86.89
IRCON	EQ	23-Mar-2021	82.90	82.90	85.35	82.85	84.75	84.70	84.46	2614511	2208.09	12861	795927	30.44
IRCTC	EQ	23-Mar-2021	1838.05	1848.50	1861.00	1831.00	1835.05	1842.15	1845.45	1320265	24364.83	57185	234163	17.74
IREDA	N5	23-Mar-2021	1254.05	1259.79	1259.79	1259.00	1259.00	1259.00	1259.66	30	0.38	2	30	100.00
IREDA	N6	23-Mar-2021	1379.38	1424.99	1424.99	1420.00	1420.00	1420.00	1422.50	2	0.03	2	1	50.00
IREDA	N7	23-Mar-2021	1216.61	1225.00	1233.24	1225.00	1233.24	1233.24	1226.32	365	4.48	9	365	100.00
IRFC	EQ	23-Mar-2021	23.90	23.90	24.10	23.75	23.80	23.80	23.89	13742805	3282.59	33537	6888643	50.13
IRFC	N1	23-Mar-2021	1068.21	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	250	2.66	1	250	100.00
IRFC	N2	23-Mar-2021	1207.43	1209.00	1211.00	1206.00	1210.00	1210.00	1208.63	1201	14.52	11	1187	98.83
IRFC	N5	23-Mar-2021	1067.35	1071.63	1071.63	1071.63	1071.63	1071.63	1071.63	1	0.01	1	1	100.00
IRFC	N7	23-Mar-2021	1279.50	1324.99	1324.99	1324.99	1324.99	1324.99	1324.99	1	0.01	1	1	100.00
IRFC	N9	23-Mar-2021	1230.00	1229.99	1230.00	1229.99	1230.00	1229.99	1230.00	216	2.66	6	216	100.00
IRFC	NA	23-Mar-2021	1364.80	1351.05	1364.50	1351.05	1364.50	1364.50	1351.40	77	1.04	3	76	98.70
IRFC	NJ	23-Mar-2021	1225.37	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	97	1.19	1	97	100.00
IRFC	NO	23-Mar-2021	1236.22	1237.14	1240.00	1237.14	1238.55	1238.11	1237.85	1123	13.90	17	1072	95.46
IRISDOREME	EQ	23-Mar-2021	90.45	92.80	92.80	88.10	88.10	88.85	89.21	2428	2.17	98	1585	65.28
ISEC	EQ	23-Mar-2021	413.05	412.50	420.00	411.40	412.10	412.20	413.84	339815	1406.28	10290	189835	55.86
ISFT	EQ	23-Mar-2021	67.55	70.90	70.90	69.50	70.00	70.00	70.62	11988	8.47	205	10098	84.23
ISMTLTD	EQ	23-Mar-2021	11.00	11.20	11.35	10.90	11.00	11.00	10.98	348838	38.30	236	319252	91.52
ITC	EQ	23-Mar-2021	226.00	225.00	228.10	221.30	222.05	222.20	224.28	41564683	93221.89	237234	16416079	39.50
ITDC	EQ	23-Mar-2021	392.40	392.20	401.85	384.00	386.95	386.30	393.41	137056	539.19	4948	35294	25.75
ITDCEM	EQ	23-Mar-2021	81.45	81.60	82.85	79.60	79.80	80.20	81.44	314713	256.31	4171	119778	38.06
ITI	EQ	23-Mar-2021	119.75	120.00	121.65	119.00	119.60	119.55	120.20	554459	666.47	6531	128707	23.21
IVC	EQ	23-Mar-2021	4.10	4.15	4.15	4.05	4.05	4.10	4.09	100139	4.09	170	83455	83.34
IVP	BE	23-Mar-2021	114.80	110.10	114.80	110.05	114.20	114.20	112.15	655	0.73	13	-	-
IVZINGOLD	EQ	23-Mar-2021	4045.40	4038.95	4098.00	4033.40	4060.00	4061.40	4050.34	54	2.19	40	24	44.44
IVZINNIFTY	EQ	23-Mar-2021	1581.00	1599.85	1599.85	1599.85	1599.85	1599.85	1599.85	18	0.29	2	18	100.00
IZMO	EQ	23-Mar-2021	53.60	53.05	55.90	52.05	52.75	53.45	53.71	33442	17.96	454	23375	69.90
J&KBANK	EQ	23-Mar-2021	26.70	27.00	27.75	26.90	27.05	27.05	27.18	1436339	390.34	4794	653771	45.52
JAGRAN	EQ	23-Mar-2021	59.10	59.70	61.95	59.10	60.10	60.25	60.57	1085228	657.34	4807	560065	51.61
JAGSNPHARM	EQ	23-Mar-2021	79.75	80.40	82.00	79.15	79.65	80.15	80.44	98230	79.02	1813	22857	23.27
JAIBALAJI	BE	23-Mar-2021	34.80	33.35	36.50	33.35	36.50	36.50	36.04	90976	32.79	131	-	-
JAICORPLTD	EQ	23-Mar-2021	88.00	88.45	91.10	88.15	89.95	89.85	89.68	1165868	1045.56	9789	176390	15.13
JAINSTUDIO	BZ	23-Mar-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.28	545	0.01	2	-	-
JAMNAAUTO	EQ	23-Mar-2021	69.45	69.35	71.00	69.30	69.95	70.10	70.17	574452	403.10	4972	216686	37.72
JASH	EQ	23-Mar-2021	299.25	307.90	315.00	292.00	297.95	299.95	306.32	37060	113.52	754	24206	65.32
JAYAGROGN	EQ	23-Mar-2021	142.55	142.85	144.95	139.10	139.30	140.50	141.82	10658	15.12	395	7268	68.19
JAYBARMARU	EQ	23-Mar-2021	234.40	232.20	238.80	232.20	234.65	235.20	235.46	9723	22.89	316	4764	49.00
JAYNECOIND	EQ	23-Mar-2021	10.85	10.45	10.95	10.35	10.65	10.50	10.41	455402	47.39	489	274472	60.27
JAYSREETEA	EQ	23-Mar-2021	69.30	69.45	69.85	68.70	68.75	69.15	69.35	55258	38.32	793	25923	46.91
JBCHEPHARM	EQ	23-Mar-2021	1187.35	1208.00	1230.00	1192.90	1213.00	1215.15	1216.13	276887	3367.32	10239	218611	78.95
JBFIND	EQ	23-Mar-2021	11.40	11.40	12.50	11.40	12.50	12.50	11.94	314154	37.50	687	287042	91.37
JBMA	EQ	23-Mar-2021	422.60	429.80	443.90	426.80	438.55	436.45	438.19	28282	123.93	1954	14421	50.99
JCHAC	EQ	23-Mar-2021	2584.20	2593.60	2679.30	2593.60	2649.00	2640.50	2634.94	15687	413.34	2672	5449	34.74
JETAIRWAYS	BZ	23-Mar-2021	99.20	102.40	103.80	98.00	103.10	102.80	102.13	51927	53.03	1020	-	-
JHS	BE	23-Mar-2021	21.65	21.25	22.00	21.25	21.40	21.45	21.64	48822	10.57	160	-	-
JIKIND	BE	23-Mar-2021	0.60	0.55	0.65	0.55	0.60	0.55	0.60	52027	0.31	37	-	-
JINDALPHOT	EQ	23-Mar-2021	61.30	64.35	64.35	64.35	64.35	64.35	64.35	3993	2.57	43	3993	100.00
JINDALPOLY	EQ	23-Mar-2021	773.75	778.00	802.15	770.50	778.00	781.85	788.12	117569	926.58	7165	49256	41.90
JINDALSAW	EQ	23-Mar-2021	75.55	75.10	76.25	73.70	74.15	74.35	74.85	652826	488.66	3906	289344	44.32
JINDALSTEL	EQ	23-Mar-2021	320.95	322.05	325.50	313.65	315.30	315.65	319.26	8085284	25812.75	67535	908043	11.23
JINDRILL	EQ	23-Mar-2021	92.70	92.10	97.00	92.10	96.00	95.55	95.77	30344	29.06	773	19463	64.14
JINDWORLD	EQ	23-Mar-2021	50.70	51.45	51.70	50.00	50.05	50.25	50.82	314047	159.61	3616	71195	22.67
JISLDVREQS	BE	23-Mar-2021	13.20	13.20	13.85	12.60	13.60	13.60	13.48	53483	7.21	254	-	-
JISLJALEQS	EQ	23-Mar-2021	20.15	20.20	21.15	20.15	20.65	20.75	20.88	4059379	847.40	4899	2044322	50.36
JITFINFRA	BE	23-Mar-2021	8.00	8.40	8.40	7.70	7.80	7.85	7.91	17885	1.41	56	-	-
JIYAECO	BE	23-Mar-2021	5.85	5.70	6.00	5.60	5.65	5.65	5.65	43721	2.47	133	-	-
JKCEMENT	EQ	23-Mar-2021	2796.35	2808.00	2879.50	2781.05	2861.00	2867.50	2841.36	18066	513.32	3615	9634	53.33
JKIL	EQ	23-Mar-2021	188.10	188.10	196.35	186.65	195.50	195.40	193.43	137159	265.31	6455	77577	56.56
JKLAKSHMI	EQ	23-Mar-2021	406.85	406.30	414.95	403.20	407.70	406.25	407.68	229350	935.01	7537	125446	54.70
JKPAPER	EQ	23-Mar-2021	147.25	147.25	156.00	147.25	154.20	154.30	152.96	1334507	2041.26	13426	324822	24.34
JKTYRE	EQ	23-Mar-2021	117.90	118.95	119.35	115.80	117.50	117.30	117.55	1428907	1679.63	10161	281086	19.67
JMA	EQ	23-Mar-2021	31.90	31.80	32.10	31.30	31.95	31.95	31.80	13406	4.26	80	11510	85.86
JMCPROJECT	EQ	23-Mar-2021	77.70	76.55	78.55	76.55	77.50	76.95	77.46	78370	60.71	798	43125	55.03
JMFINANCIL	EQ	23-Mar-2021	93.15	95.00	95.00	90.55	90.75	91.20	92.62	639494	592.33	5300	228218	35.69
JMTAUTOLTD	BE	23-Mar-2021	2.65	2.65	2.70	2.55	2.65	2.60	2.63	164956	4.33	354	-	-
JOCIL	EQ	23-Mar-2021	151.10	153.00	153.05	148.50	148.80	149.35	150.05	7641	11.47	153	5584	73.08
JPASSOCIAT	EQ	23-Mar-2021	7.00	7.05	7.35	7.05	7.35	7.35	7.31	6422153	469.43	2539	3555408	55.36
JPINFRATEC	EQ	23-Mar-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.75	1455531	25.47	4556	730139	50.16
JPPOWER	EQ	23-Mar-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	1201990	33.05	532	1201990	100.00
JSL	EQ	23-Mar-2021	65.50	66.00	66.40	64.70	65.45	65.20	65.44	361481	236.54	2327	189385	52.39
JSLHISAR	EQ	23-Mar-2021	115.00	115.65	121.00	114.35	120.40	119.10	117.58	246737	290.11	2127	151769	61.51
JSWENERGY	EQ	23-Mar-2021	86.25	86.75	87.70	85.10	85.85	86.30	86.80	3274029	2841.91	13677	1398972	42.73
JSWHL	EQ	23-Mar-2021	3577.80	3575.25	3655.00	3575.25	3601.00	3622.25	3633.87	2008	72.97	758	735	36.60
JSWISPL	EQ	23-Mar-2021	23.90	23.50	24.25	23.50	23.75	23.70	23.78	311794	74.13	465	209621	67.23
JSWSTEEL	EQ	23-Mar-2021	445.30	445.00	447.25	439.50	441.95	441.80	442.71	5066287	22428.73	50060	1124975	22.21
JTEKTINDIA	EQ	23-Mar-2021	88.30	88.00	88.95	87.70	88.05	88.15	88.20	104924	92.54	2528	46653	44.46
JUBLFOOD	EQ	23-Mar-2021	2879.30	2890.00	2946.75	2871.00	2929.00	2931.75	2912.29	456206	13286.03	30184	92428	20.26
JUBLINDS	EQ	23-Mar-2021	194.30	197.00	199.65	195.35	197.20	197.00	197.87	19912	39.40	750	7580	38.07
JUBLINGREA	BE	23-Mar-2021	282.10	296.20	296.20	293.00	296.20	296.20	296.11	807676	2391.58	2857	-	-
JUBLPHARMA	EQ	23-Mar-2021	698.95	710.00	720.85	695.00	697.10	699.30	712.01	515579	3670.96	5949	458268	88.88
JUMPNET	EQ	23-Mar-2021	10.40	10.20	10.20	10.20	10.20	10.20	10.20	124673	12.72	448	124673	100.00
JUNIORBEES	EQ	23-Mar-2021	359.75	372.80	372.80	354.01	364.10	363.67	362.78	82283	298.51	3186	53709	65.27
JUSTDIAL	EQ	23-Mar-2021	900.80	908.70	922.00	886.25	890.50	891.60	900.76	1324021	11926.23	46968	321144	24.26
JYOTHYLAB	EQ	23-Mar-2021	142.50	142.90	144.20	142.30	142.60	142.55	142.98	134506	192.32	2279	76148	56.61
JYOTISTRUC	BZ	23-Mar-2021	4.15	4.15	4.20	3.95	4.20	4.05	4.03	55135	2.22	57	-	-
KABRAEXTRU	EQ	23-Mar-2021	209.45	211.90	215.00	195.90	198.00	200.05	203.80	569637	1160.94	11484	254190	44.62
KAJARIACER	EQ	23-Mar-2021	910.25	910.25	927.90	907.30	909.90	909.50	916.28	202306	1853.69	9556	143652	71.01
KAKATCEM	EQ	23-Mar-2021	173.50	174.95	177.50	172.10	174.15	175.65	174.85	18626	32.57	486	8842	47.47
KALPATPOWR	EQ	23-Mar-2021	379.75	376.10	390.00	376.10	389.00	387.85	386.12	103656	400.24	4549	62361	60.16
KALYANIFRG	BE	23-Mar-2021	202.40	202.40	210.00	197.55	204.90	204.90	202.33	653	1.32	26	-	-
KAMATHOTEL	EQ	23-Mar-2021	33.20	33.90	33.95	32.50	32.85	33.20	33.22	22864	7.60	216	14600	63.86
KAMDHENU	EQ	23-Mar-2021	141.00	142.00	144.00	138.15	140.55	140.35	141.27	44780	63.26	1526	18483	41.28
KANANIIND	EQ	23-Mar-2021	4.30	4.30	4.50	4.10	4.30	4.30	4.26	18335	0.78	34	10880	59.34
KANORICHEM	BE	23-Mar-2021	89.65	89.65	91.20	89.00	89.00	89.10	90.22	10026	9.05	94	-	-
KANPRPLA	EQ	23-Mar-2021	146.20	149.30	151.90	146.00	147.85	147.15	148.27	9258	13.73	265	6304	68.09
KANSAINER	EQ	23-Mar-2021	543.05	545.90	555.00	543.40	554.50	553.25	549.02	73809	405.23	3521	32202	43.63
KAPSTON	BE	23-Mar-2021	92.70	96.95	96.95	96.90	96.90	96.90	96.93	100	0.10	2	-	-
KARDA	EQ	23-Mar-2021	114.20	115.60	117.50	110.75	112.90	112.00	114.36	326793	373.71	531	185150	56.66
KARMAENG	BE	23-Mar-2021	14.50	14.90	14.90	13.80	14.25	14.25	14.09	1881	0.27	28	-	-
KARURVYSYA	EQ	23-Mar-2021	55.45	55.45	58.75	54.95	58.05	58.15	56.97	1755436	1000.10	7717	853979	48.65
KAUSHALYA	EQ	23-Mar-2021	1.80	1.75	1.80	1.75	1.80	1.80	1.76	3830	0.07	16	3820	99.74
KAYA	EQ	23-Mar-2021	285.45	286.70	290.00	277.95	282.10	283.25	284.98	22088	62.95	898	14019	63.47
KCP	EQ	23-Mar-2021	87.85	89.00	89.40	85.55	87.40	87.25	87.25	463938	404.79	4855	196285	42.31
KCPSUGIND	EQ	23-Mar-2021	15.20	15.20	15.45	15.00	15.05	15.10	15.25	213442	32.55	471	132904	62.27
KDDL	EQ	23-Mar-2021	279.55	282.90	295.00	273.00	277.85	274.95	280.52	9834	27.59	269	7859	79.92
KEC	EQ	23-Mar-2021	447.45	469.70	469.80	445.00	448.00	448.70	457.77	776718	3555.61	20680	217949	28.06
KECL	EQ	23-Mar-2021	12.95	13.50	14.20	13.05	14.20	14.05	13.73	139657	19.18	780	107737	77.14
KEERTI	EQ	23-Mar-2021	25.00	25.05	25.40	24.90	25.00	24.95	24.98	36995	9.24	112	17319	46.81
KEI	EQ	23-Mar-2021	549.20	550.00	562.85	526.15	531.25	533.05	542.38	787865	4273.23	25421	111171	14.11
KELLTONTEC	EQ	23-Mar-2021	68.85	67.05	69.90	67.05	68.20	68.40	68.78	604255	415.59	3288	261954	43.35
KENNAMET	EQ	23-Mar-2021	1100.80	1115.80	1119.05	1092.10	1092.10	1101.65	1101.16	32785	361.02	278	31619	96.44
KERNEX	BE	23-Mar-2021	51.95	53.45	54.50	50.05	54.50	54.50	53.89	32801	17.68	194	-	-
KESORAMIND	EQ	23-Mar-2021	77.55	77.20	78.25	75.60	76.20	76.15	76.90	781158	600.70	6931	214447	27.45
KEYFINSERV	EQ	23-Mar-2021	57.10	56.30	59.00	55.70	57.00	57.30	56.69	2474	1.40	69	2147	86.78
KGL	BZ	23-Mar-2021	0.30	0.30	0.30	0.25	0.25	0.25	0.26	506632	1.32	93	-	-
KHADIM	EQ	23-Mar-2021	159.10	159.10	162.35	130.50	153.85	154.05	153.36	105788	162.24	3115	41182	38.93
KHAICHEM	EQ	23-Mar-2021	22.65	23.30	23.85	21.75	22.40	22.35	22.66	230497	52.24	1232	117412	50.94
KHANDSE	EQ	23-Mar-2021	14.00	14.35	14.35	13.50	14.00	13.50	13.60	860	0.12	6	856	99.53
KICL	EQ	23-Mar-2021	1548.70	1550.05	1550.05	1526.45	1547.35	1546.10	1542.53	318	4.91	84	215	67.61
KILITCH	EQ	23-Mar-2021	81.85	83.05	90.00	81.80	84.90	85.70	87.37	27420	23.96	738	11558	42.15
KINGFA	EQ	23-Mar-2021	650.20	652.00	668.65	625.00	625.00	633.95	642.22	5480	35.19	1336	1427	26.04
KIOCL	EQ	23-Mar-2021	141.20	142.70	148.25	141.15	147.75	147.85	145.38	104314	151.65	5279	42367	40.61
KIRIINDUS	EQ	23-Mar-2021	447.45	447.10	451.90	430.15	441.00	443.35	445.61	163023	726.45	3487	105417	64.66
KIRLFER	EQ	23-Mar-2021	157.20	159.00	159.90	155.40	157.05	158.10	157.72	116542	183.81	7287	47421	40.69
KIRLOSBROS	EQ	23-Mar-2021	211.75	212.00	234.00	212.00	225.80	225.85	225.07	707213	1591.71	14477	370122	52.34
KIRLOSENG	EQ	23-Mar-2021	173.50	179.90	184.40	176.60	178.50	177.95	180.48	413337	745.99	7254	206906	50.06
KIRLOSIND	EQ	23-Mar-2021	1294.00	1304.25	1379.85	1290.05	1345.00	1348.70	1347.21	3833	51.64	430	2325	60.66
KITEX	EQ	23-Mar-2021	104.60	104.10	106.85	104.10	104.65	104.65	105.37	63044	66.43	1271	35170	55.79
KKCL	EQ	23-Mar-2021	910.60	911.00	911.00	891.00	893.10	895.30	904.06	1950	17.63	497	624	32.00
KMSUGAR	EQ	23-Mar-2021	11.65	11.90	12.30	11.65	11.90	11.90	12.02	155638	18.70	577	77872	50.03
KNRCON	EQ	23-Mar-2021	204.55	206.00	208.75	205.55	206.80	207.00	207.10	334951	693.70	6467	131890	39.38
KOKUYOCMLN	EQ	23-Mar-2021	58.70	59.45	59.45	58.25	59.00	58.90	58.79	113974	67.00	938	57166	50.16
KOLTEPATIL	EQ	23-Mar-2021	236.05	246.05	248.05	236.50	237.00	238.20	240.74	322357	776.05	10434	105188	32.63
KOPRAN	EQ	23-Mar-2021	107.20	108.00	110.20	106.30	109.10	108.60	108.10	321743	347.80	5947	139045	43.22
KOTAKBANK	EQ	23-Mar-2021	1822.65	1844.00	1844.00	1798.85	1815.00	1812.65	1814.24	4250856	77120.93	140964	2237095	52.63
KOTAKBKETF	EQ	23-Mar-2021	339.08	359.40	359.40	338.83	345.44	344.90	342.40	156277	535.09	686	12686	8.12
KOTAKGOLD	EQ	23-Mar-2021	392.00	393.95	393.95	392.05	393.40	393.45	393.13	35531	139.68	929	24555	69.11
KOTAKIT	EQ	23-Mar-2021	25.71	26.00	26.30	25.90	25.95	26.02	26.11	2361	0.62	52	1019	43.16
KOTAKNIFTY	EQ	23-Mar-2021	153.87	158.00	158.77	153.88	154.55	154.54	154.53	24585	37.99	479	14359	58.41
KOTAKNV20	EQ	23-Mar-2021	79.24	78.35	80.20	78.35	79.75	79.75	79.18	3413	2.70	73	2965	86.87
KOTAKPSUBK	EQ	23-Mar-2021	213.08	215.99	220.34	210.03	218.99	217.78	215.48	49055	105.70	1094	17064	34.79
KOTARISUG	EQ	23-Mar-2021	25.70	26.95	26.95	25.10	25.90	25.80	25.70	173922	44.70	513	88055	50.63
KOTHARIPET	EQ	23-Mar-2021	26.80	26.80	28.00	26.80	27.20	27.25	27.24	35793	9.75	249	18781	52.47
KOTHARIPRO	EQ	23-Mar-2021	65.85	67.30	67.35	66.00	67.20	67.10	66.95	2144	1.44	82	1962	91.51
KPITTECH	EQ	23-Mar-2021	161.95	163.00	168.50	162.15	167.40	166.30	166.13	1639879	2724.37	28646	852721	52.00
KPRMILL	EQ	23-Mar-2021	1058.00	1065.70	1083.65	1058.95	1062.00	1061.45	1067.87	49560	529.23	6799	24796	50.03
KRBL	EQ	23-Mar-2021	191.90	190.90	195.95	190.20	193.50	193.15	193.27	301596	582.88	4013	165187	54.77
KREBSBIO	EQ	23-Mar-2021	96.70	96.75	98.00	95.50	97.25	96.50	97.26	7449	7.24	135	5681	76.27
KRIDHANINF	EQ	23-Mar-2021	4.00	4.15	4.20	3.90	4.20	4.10	4.08	123161	5.02	245	103738	84.23
KRISHANA	EQ	23-Mar-2021	88.70	93.00	97.00	85.30	89.00	89.15	91.88	28976	26.62	689	13310	45.93
KSB	EQ	23-Mar-2021	797.40	801.40	867.00	795.20	843.00	840.20	822.50	204762	1684.18	6829	136288	66.56
KSCL	EQ	23-Mar-2021	495.15	498.70	498.95	488.60	496.00	492.85	492.85	156285	770.25	4980	67860	43.42
KSL	EQ	23-Mar-2021	304.80	306.35	314.20	306.35	309.10	308.95	309.79	44754	138.64	2430	25729	57.49
KSOLVES	SM	23-Mar-2021	699.85	680.00	680.00	680.00	680.00	680.00	680.00	300	2.04	1	300	100.00
KTKBANK	EQ	23-Mar-2021	64.10	64.15	65.50	63.75	64.45	64.80	64.74	1490804	965.13	5722	512419	34.37
KUANTUM	EQ	23-Mar-2021	69.95	69.50	72.50	68.45	69.55	69.60	69.76	23707	16.54	507	14388	60.69
L&TFH	EQ	23-Mar-2021	99.35	99.80	101.65	99.10	100.30	100.60	100.48	9212303	9256.09	41850	1518152	16.48
L&TFINANCE	N8	23-Mar-2021	1025.00	1021.01	1025.00	1020.00	1025.00	1025.00	1022.12	305	3.12	13	305	100.00
L&TFINANCE	NA	23-Mar-2021	1190.00	1190.05	1190.05	1190.00	1190.00	1190.00	1190.02	30	0.36	2	30	100.00
L&TFINANCE	NE	23-Mar-2021	1070.55	1071.60	1072.55	1068.55	1068.55	1068.55	1071.55	115	1.23	4	115	100.00
L&TFINANCE	NG	23-Mar-2021	1131.03	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	67	0.78	2	67	100.00
L&TFINANCE	NK	23-Mar-2021	1090.00	1085.42	1100.00	1085.42	1097.01	1097.01	1096.64	70	0.77	4	70	100.00
L&TFINANCE	NO	23-Mar-2021	1125.01	1120.02	1120.02	1120.02	1120.02	1120.02	1120.02	22	0.25	1	22	100.00
L&TFINANCE	NQ	23-Mar-2021	1100.00	1099.00	1100.00	1099.00	1100.00	1100.00	1099.71	35	0.38	3	35	100.00
L&TFINANCE	NY	23-Mar-2021	1030.78	1045.00	1045.00	1030.00	1035.00	1035.00	1036.56	257	2.66	23	157	61.09
L&TFINANCE	Y1	23-Mar-2021	1112.00	1112.50	1112.50	1112.50	1112.50	1112.50	1112.50	20	0.22	2	20	100.00
L&TFINANCE	Y5	23-Mar-2021	1061.00	1064.99	1065.00	1064.99	1065.00	1065.00	1065.00	345	3.67	7	295	85.51
L&TFINANCE	Y7	23-Mar-2021	1063.00	1064.01	1064.01	1061.55	1061.55	1061.55	1063.98	444	4.72	3	444	100.00
LAKPRE	BZ	23-Mar-2021	4.35	4.55	4.55	4.55	4.55	4.55	4.55	841	0.04	7	-	-
LALPATHLAB	EQ	23-Mar-2021	2568.85	2578.45	2619.95	2507.70	2554.00	2556.95	2581.80	320725	8280.48	19643	220461	68.74
LAMBODHARA	EQ	23-Mar-2021	54.15	54.15	55.20	53.20	54.40	54.20	54.08	17605	9.52	347	10770	61.18
LAOPALA	EQ	23-Mar-2021	219.50	218.30	220.05	213.00	213.45	215.05	216.28	103583	224.03	6955	62182	60.03
LASA	EQ	23-Mar-2021	63.55	63.50	64.75	62.80	63.10	63.20	63.69	87484	55.72	4165	28076	32.09
LAURUSLABS	EQ	23-Mar-2021	361.40	361.55	363.80	358.10	360.70	361.20	360.82	1224256	4417.31	15220	489292	39.97
LAXMIMACH	EQ	23-Mar-2021	6956.65	7018.00	7018.00	6866.05	6905.00	6918.65	6948.75	3884	269.89	1240	2133	54.92
LEMONTREE	EQ	23-Mar-2021	38.75	38.90	40.45	38.80	38.80	39.20	39.62	1692094	670.39	8569	656262	38.78
LEXUS	SM	23-Mar-2021	16.50	15.70	15.70	15.70	15.70	15.70	15.70	1000	0.16	1	1000	100.00
LFIC	EQ	23-Mar-2021	85.75	88.45	90.00	83.10	86.30	86.20	85.65	2267	1.94	91	985	43.45
LGBBROSLTD	EQ	23-Mar-2021	305.25	306.00	312.60	306.00	309.65	309.90	309.80	131983	408.89	3532	90043	68.22
LGBFORGE	BE	23-Mar-2021	3.75	3.70	3.80	3.65	3.70	3.70	3.72	38692	1.44	74	-	-
LIBAS	BE	23-Mar-2021	49.10	50.90	50.90	48.80	49.95	49.45	49.37	17603	8.69	170	-	-
LIBERTSHOE	EQ	23-Mar-2021	133.20	134.00	135.80	133.15	134.00	134.35	134.26	35039	47.04	825	15759	44.98
LICHSGFIN	EQ	23-Mar-2021	414.50	415.80	425.00	415.10	418.60	418.10	420.07	3856153	16198.50	64335	934081	24.22
LICNETFGSC	EQ	23-Mar-2021	21.46	21.46	21.62	21.40	21.59	21.57	21.48	3061	0.66	73	2154	70.37
LICNETFN50	EQ	23-Mar-2021	155.93	151.26	157.99	151.26	156.81	156.81	156.17	120	0.19	29	95	79.17
LICNETFSEN	EQ	23-Mar-2021	526.02	543.90	543.90	522.28	522.28	526.25	531.64	66	0.35	48	42	63.64
LICNFNHGP	EQ	23-Mar-2021	151.01	150.48	152.65	146.48	149.50	148.56	148.34	833	1.24	69	676	81.15
LIKHITHA	EQ	23-Mar-2021	332.20	335.50	359.50	335.35	343.80	343.65	347.33	877879	3049.11	34855	177593	20.23
LINCOLN	EQ	23-Mar-2021	224.65	225.80	230.80	223.80	226.40	225.00	226.68	58549	132.72	1608	30644	52.34
LINCPEN	EQ	23-Mar-2021	149.65	158.45	158.45	145.60	147.00	146.75	147.45	10557	15.57	428	6769	64.12
LINDEINDIA	EQ	23-Mar-2021	1796.95	1800.00	1814.00	1767.90	1770.00	1771.00	1785.38	28374	506.59	2891	17406	61.34
LIQUIDBEES	EQ	23-Mar-2021	1000.00	1000.00	1003.06	999.91	1000.01	999.99	1000.00	1250800	12507.94	4411	1043585	83.43
LIQUIDETF	EQ	23-Mar-2021	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	19239	192.39	101	10365	53.87
LOKESHMACH	BE	23-Mar-2021	33.30	33.80	33.80	31.75	32.00	32.05	32.42	6820	2.21	58	-	-
LOTUSEYE	EQ	23-Mar-2021	41.85	41.50	42.80	40.75	42.80	42.05	41.44	29172	12.09	328	18606	63.78
LOVABLE	EQ	23-Mar-2021	84.95	86.90	86.90	84.30	85.00	85.00	85.98	22665	19.49	353	19161	84.54
LPDC	BE	23-Mar-2021	2.00	2.10	2.10	1.90	2.00	2.00	1.95	2974	0.06	33	-	-
LSIL	BE	23-Mar-2021	1.30	1.25	1.30	1.25	1.25	1.25	1.26	1043526	13.13	1406	-	-
LT	EQ	23-Mar-2021	1400.05	1401.90	1416.50	1398.10	1405.50	1404.35	1406.86	2564844	36083.87	95615	1008711	39.33
LTI	EQ	23-Mar-2021	4093.10	4120.00	4136.10	4020.50	4054.70	4034.50	4068.93	198149	8062.55	26696	109898	55.46
LTMFEOF2R	MF	23-Mar-2021	14.62	14.62	14.62	14.62	14.62	14.62	14.62	500	0.07	1	500	100.00
LTMFEOFR	MF	23-Mar-2021	13.33	13.40	13.40	13.40	13.40	13.40	13.40	1000	0.13	1	1000	100.00
LTTS	EQ	23-Mar-2021	2596.35	2614.80	2658.80	2559.60	2570.00	2571.15	2606.97	284502	7416.87	22995	99224	34.88
LUMAXIND	EQ	23-Mar-2021	1659.95	1668.25	1697.45	1649.20	1651.40	1667.40	1660.12	2821	46.83	502	2120	75.15
LUMAXTECH	EQ	23-Mar-2021	160.80	162.20	166.20	161.20	162.10	163.40	163.28	110428	180.30	3872	45340	41.06
LUPIN	EQ	23-Mar-2021	1015.70	1015.00	1019.05	1002.00	1009.35	1014.85	1009.83	1438957	14531.02	23801	567670	39.45
LUXIND	EQ	23-Mar-2021	1734.80	1750.00	1767.05	1711.30	1735.00	1728.25	1726.96	55298	954.97	6542	17299	31.28
LYKALABS	BE	23-Mar-2021	24.55	24.60	25.10	23.35	23.45	23.55	23.69	48404	11.46	174	-	-
LYPSAGEMS	EQ	23-Mar-2021	4.70	4.90	4.90	4.55	4.90	4.90	4.89	17534	0.86	55	17214	98.17
M&M	EQ	23-Mar-2021	853.05	859.95	865.00	841.50	842.00	844.65	855.25	3925212	33570.31	101772	1465280	37.33
M&MFIN	EQ	23-Mar-2021	211.50	212.70	213.90	208.50	210.35	210.25	210.61	7065871	14881.24	36296	2046030	28.96
M&MFIN	N2	23-Mar-2021	1130.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	15	0.17	3	15	100.00
M100	EQ	23-Mar-2021	24.52	25.38	25.48	24.53	24.99	24.92	24.86	35553	8.84	1274	28348	79.73
M14RG	MF	23-Mar-2021	9.73	10.00	10.00	10.00	10.00	10.00	10.00	30000	3.00	4	30000	100.00
M17RD	MF	23-Mar-2021	7.80	8.02	8.02	8.02	8.02	8.02	8.02	5000	0.40	1	5000	100.00
M50	EQ	23-Mar-2021	143.12	144.00	144.90	143.60	144.00	144.00	144.17	648	0.93	31	595	91.82
MAANALU	EQ	23-Mar-2021	153.05	155.85	158.30	152.85	155.80	154.95	155.02	31157	48.30	972	12973	41.64
MACPOWER	BE	23-Mar-2021	89.00	88.00	91.50	84.55	86.80	86.80	88.89	14488	12.88	85	-	-
MADHAV	EQ	23-Mar-2021	52.25	52.25	53.85	51.05	51.05	52.50	52.85	5285	2.79	154	3186	60.28
MADHUCON	BE	23-Mar-2021	5.55	5.80	5.80	5.50	5.80	5.80	5.79	34815	2.01	38	-	-
MADRASFERT	BE	23-Mar-2021	27.40	28.00	28.50	27.05	27.75	28.05	27.93	95270	26.61	436	-	-
MAESGETF	EQ	23-Mar-2021	24.97	25.71	25.71	25.05	25.21	25.21	25.11	32646	8.20	27	30560	93.61
MAGADSUGAR	EQ	23-Mar-2021	103.10	104.00	106.45	103.80	105.00	104.65	104.93	36979	38.80	495	21215	57.37
MAGMA	EQ	23-Mar-2021	117.20	118.30	118.40	114.00	114.45	114.55	115.21	1187353	1367.89	8223	815776	68.71
MAGMA	N3	23-Mar-2021	1022.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
MAGMA	N5	23-Mar-2021	1160.00	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	10	0.12	1	10	100.00
MAGNUM	BE	23-Mar-2021	5.05	4.85	5.30	4.85	5.00	5.00	5.05	5174	0.26	35	-	-
MAHABANK	EQ	23-Mar-2021	19.05	19.70	20.95	19.20	20.95	20.95	20.42	17424016	3557.23	18454	5945866	34.12
MAHAPEXLTD	BE	23-Mar-2021	73.10	73.05	73.05	70.75	73.00	73.00	71.59	3352	2.40	19	-	-
MAHASTEEL	EQ	23-Mar-2021	78.50	80.20	81.70	78.45	79.80	79.20	79.73	7071	5.64	150	5881	83.17
MAHEPC	EQ	23-Mar-2021	148.95	149.90	150.50	148.40	149.95	149.70	149.30	54871	81.92	1052	23791	43.36
MAHESHWARI	EQ	23-Mar-2021	79.65	84.00	84.00	79.50	80.10	80.35	80.41	7232	5.82	133	5309	73.41
MAHICKRA	SM	23-Mar-2021	80.90	81.80	82.90	79.10	79.50	79.50	81.32	9000	7.32	6	6000	66.67
MAHINDCIE	EQ	23-Mar-2021	162.05	166.00	174.90	163.45	174.00	173.05	169.64	670944	1138.17	10326	131314	19.57
MAHLIFE	EQ	23-Mar-2021	527.50	530.15	538.60	520.55	525.75	524.85	529.60	24103	127.65	1923	12523	51.96
MAHLOG	EQ	23-Mar-2021	526.80	530.00	547.00	530.00	542.10	543.70	540.72	58017	313.71	2920	27072	46.66
MAHSCOOTER	EQ	23-Mar-2021	3640.50	3699.95	3715.00	3661.50	3681.00	3687.75	3691.72	8941	330.08	1511	6128	68.54
MAHSEAMLES	EQ	23-Mar-2021	282.25	282.00	284.65	278.30	279.00	279.90	279.88	33246	93.05	1006	19654	59.12
MAITHANALL	EQ	23-Mar-2021	572.95	576.00	585.00	558.00	563.65	560.75	566.94	59786	338.95	2279	47230	79.00
MAJESCO	BE	23-Mar-2021	66.55	69.85	69.85	69.85	69.85	69.85	69.85	136037	95.02	1584	-	-
MALUPAPER	EQ	23-Mar-2021	26.35	27.70	27.70	26.55	27.60	27.40	27.24	22480	6.12	252	11272	50.14
MAN50ETF	EQ	23-Mar-2021	150.48	154.99	155.25	146.50	151.11	151.54	151.83	49346	74.92	164	38628	78.28
MANAKALUCO	EQ	23-Mar-2021	8.70	8.95	8.95	8.55	8.60	8.60	8.72	8404	0.73	76	4411	52.49
MANAKCOAT	EQ	23-Mar-2021	14.75	15.40	15.40	14.65	14.95	14.90	14.83	156910	23.27	289	44863	28.59
MANAKSIA	EQ	23-Mar-2021	51.40	51.05	52.70	50.55	50.85	50.70	51.29	38968	19.99	402	25783	66.16
MANAKSTEEL	EQ	23-Mar-2021	21.10	21.85	21.85	20.15	21.25	21.20	21.20	33209	7.04	177	27396	82.50
MANALIPETC	EQ	23-Mar-2021	62.35	62.80	63.70	61.70	62.80	62.90	62.85	506430	318.31	2695	229192	45.26
MANAPPURAM	EQ	23-Mar-2021	156.65	157.75	158.90	154.80	158.20	157.35	156.73	6095504	9553.71	32968	1249596	20.50
MANGALAM	EQ	23-Mar-2021	108.90	107.25	111.00	107.00	109.25	109.10	108.75	24640	26.80	490	15110	61.32
MANGCHEFER	EQ	23-Mar-2021	78.20	78.20	79.60	76.90	77.00	77.20	78.13	253161	197.80	2924	97458	38.50
MANGLMCEM	EQ	23-Mar-2021	272.20	274.90	276.00	266.30	268.10	272.50	272.97	33990	92.78	866	20728	60.98
MANGTIMBER	EQ	23-Mar-2021	11.15	11.60	11.70	11.30	11.70	11.70	11.63	8964	1.04	50	8300	92.59
MANINDS	EQ	23-Mar-2021	81.95	82.50	83.50	81.10	81.65	81.65	82.28	213134	175.37	2736	105222	49.37
MANINFRA	EQ	23-Mar-2021	41.85	42.15	42.45	40.70	40.95	40.85	41.81	1126571	470.99	3421	626591	55.62
MANUGRAPH	EQ	23-Mar-2021	13.85	14.25	14.25	13.20	13.20	13.25	13.52	3937	0.53	49	2780	70.61
MANXT50	EQ	23-Mar-2021	341.45	345.06	346.50	344.67	346.42	346.42	346.23	395	1.37	16	358	90.63
MARALOVER	BE	23-Mar-2021	30.60	30.90	32.10	29.70	32.00	31.50	31.64	25856	8.18	137	-	-
MARATHON	EQ	23-Mar-2021	65.15	66.35	67.25	65.50	66.40	66.25	66.79	97877	65.37	445	89380	91.32
MARICO	EQ	23-Mar-2021	401.70	401.45	402.75	399.05	400.50	400.10	400.67	947847	3797.73	20234	509816	53.79
MARINE	EQ	23-Mar-2021	68.90	69.20	69.70	64.05	66.50	66.20	67.70	176686	119.62	1429	84320	47.72
MARKSANS	EQ	23-Mar-2021	52.50	53.00	54.15	52.75	53.35	53.35	53.31	1070182	570.52	7354	609111	56.92
MARSHALL	SM	23-Mar-2021	12.25	11.65	11.65	11.65	11.65	11.65	11.65	3000	0.35	1	3000	100.00
MARUTI	EQ	23-Mar-2021	7101.25	7138.00	7225.00	7130.00	7172.00	7186.25	7189.58	757590	54467.52	85127	253656	33.48
MASFIN	EQ	23-Mar-2021	882.95	884.95	888.00	865.00	883.20	882.40	880.17	13656	120.20	1338	8480	62.10
MASKINVEST	BE	23-Mar-2021	32.60	32.60	32.60	32.60	32.60	32.60	32.60	1	0.00	1	-	-
MASTEK	EQ	23-Mar-2021	1211.05	1217.10	1228.00	1198.00	1199.95	1202.60	1210.53	109901	1330.39	7593	42097	38.30
MATRIMONY	EQ	23-Mar-2021	990.85	1000.00	1023.70	962.95	981.85	978.90	992.04	19178	190.25	3530	8647	45.09
MAWANASUG	EQ	23-Mar-2021	39.20	40.00	40.10	38.50	38.55	38.70	39.43	52961	20.88	341	44072	83.22
MAXHEALTH	EQ	23-Mar-2021	204.05	203.75	206.15	200.00	204.40	204.75	202.33	2014558	4076.04	25180	1807394	89.72
MAXIND	EQ	23-Mar-2021	63.50	63.70	64.20	63.50	63.80	63.75	63.75	70120	44.70	365	45521	64.92
MAXVIL	EQ	23-Mar-2021	57.55	58.60	59.45	57.60	59.35	59.05	58.47	309647	181.04	5410	55846	18.04
MAYURUNIQ	EQ	23-Mar-2021	430.45	427.30	437.95	414.20	417.60	418.00	425.30	80863	343.91	2863	43502	53.80
MAZDA	EQ	23-Mar-2021	473.25	479.85	485.90	470.30	479.80	478.30	477.21	6753	32.23	276	4092	60.60
MAZDOCK	EQ	23-Mar-2021	215.80	216.00	219.50	215.00	216.60	216.95	217.90	514420	1120.92	7089	256753	49.91
MBAPL	BE	23-Mar-2021	84.35	86.15	88.45	80.20	87.50	85.80	87.63	28326	24.82	68	-	-
MBECL	BE	23-Mar-2021	7.85	7.55	8.20	7.50	7.50	7.75	8.00	97357	7.79	212	-	-
MBLINFRA	EQ	23-Mar-2021	21.75	22.45	22.50	21.30	21.80	21.60	22.06	82290	18.15	484	54340	66.03
MC1RG	MF	23-Mar-2021	12.25	13.00	13.00	11.06	11.06	12.03	12.03	2	0.00	2	1	50.00
MCDHOLDING	EQ	23-Mar-2021	40.50	41.60	41.95	40.50	41.55	41.15	41.13	24542	10.10	192	19232	78.36
MCDOWELL-N	EQ	23-Mar-2021	542.75	547.00	557.95	542.25	554.95	554.30	551.14	2741088	15107.24	60686	972778	35.49
MCL	EQ	23-Mar-2021	91.85	92.90	92.95	88.20	89.05	89.90	89.61	13188	11.82	188	6697	50.78
MCLEODRUSS	EQ	23-Mar-2021	20.75	21.50	21.50	20.85	20.85	21.05	21.04	135648	28.54	536	113054	83.34
MCX	EQ	23-Mar-2021	1612.45	1615.00	1620.00	1525.70	1556.40	1555.10	1577.75	312331	4927.81	15463	185565	59.41
MEGASOFT	EQ	23-Mar-2021	9.70	9.95	10.25	9.65	10.10	10.05	9.93	25220	2.50	281	17738	70.33
MEGH	EQ	23-Mar-2021	118.90	118.80	122.90	116.00	116.70	117.00	119.44	3012484	3597.97	24254	1140461	37.86
MELSTAR	BZ	23-Mar-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	819	0.02	7	-	-
MENONBE	EQ	23-Mar-2021	54.00	54.70	54.90	53.70	53.75	53.95	54.15	7989	4.33	138	5633	70.51
MEP	EQ	23-Mar-2021	17.10	17.10	18.50	17.10	17.15	17.20	17.41	145053	25.25	467	88475	60.99
MERCATOR	BE	23-Mar-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.91	228075	2.07	159	-	-
METALFORGE	BE	23-Mar-2021	5.50	5.75	5.75	5.25	5.65	5.65	5.60	11643	0.65	32	-	-
METROPOLIS	EQ	23-Mar-2021	1973.15	1978.00	2066.75	1940.45	2057.00	2058.25	2024.25	229319	4641.98	21149	82696	36.06
MFSL	EQ	23-Mar-2021	845.05	845.10	874.95	831.15	868.90	868.80	864.50	1129947	9768.40	27976	352844	31.23
MGEL	EQ	23-Mar-2021	46.10	45.95	47.00	45.25	46.95	46.90	46.05	4273	1.97	35	3641	85.21
MGL	EQ	23-Mar-2021	1123.60	1126.00	1164.50	1125.25	1161.50	1160.45	1153.07	621779	7169.56	20250	119800	19.27
MHHL	SM	23-Mar-2021	24.20	23.50	24.00	23.05	23.05	23.05	23.74	21000	4.98	6	18000	85.71
MHRIL	EQ	23-Mar-2021	214.00	215.10	219.00	213.10	217.90	215.80	216.55	20857	45.17	494	8774	42.07
MIC	EQ	23-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	97602	0.78	136	97582	99.98
MIDHANI	EQ	23-Mar-2021	186.05	186.25	190.50	182.70	186.70	187.30	186.83	378418	706.99	6111	178641	47.21
MINDACORP	EQ	23-Mar-2021	98.45	98.40	99.10	95.30	98.05	98.05	97.40	670703	653.29	4163	349329	52.08
MINDAIND	EQ	23-Mar-2021	558.10	560.00	569.30	552.00	553.95	554.45	561.64	137411	771.76	7336	39535	28.77
MINDSPACE	RR	23-Mar-2021	301.61	304.00	305.49	299.70	303.20	303.42	301.34	210600	634.62	725	170400	80.91
MINDTECK	EQ	23-Mar-2021	43.80	44.55	45.95	43.60	44.85	44.95	45.05	14537	6.55	199	10004	68.82
MINDTREE	EQ	23-Mar-2021	2002.15	2017.00	2035.00	2000.00	2014.90	2006.50	2016.04	816916	16469.31	35640	150240	18.39
MIRCELECTR	BE	23-Mar-2021	13.70	13.95	14.35	13.75	14.35	14.35	14.25	574240	81.83	349	-	-
MIRZAINT	EQ	23-Mar-2021	49.00	48.55	49.65	48.55	48.70	48.80	49.20	164468	80.92	1821	75567	45.95
MITCON	SM	23-Mar-2021	40.75	40.75	40.75	40.75	40.75	40.75	40.75	2000	0.82	1	2000	100.00
MITTAL	EQ	23-Mar-2021	10.35	10.60	10.85	10.05	10.70	10.45	10.59	85118	9.01	239	31864	37.44
MKPL	SM	23-Mar-2021	79.00	79.00	79.50	79.00	79.50	79.50	79.17	6000	4.75	3	6000	100.00
MMFL	EQ	23-Mar-2021	467.70	475.35	484.95	470.40	475.00	474.95	478.23	4648	22.23	340	2912	62.65
MMP	EQ	23-Mar-2021	87.35	87.80	89.00	87.10	87.15	87.60	88.15	5840	5.15	70	4416	75.62
MMTC	EQ	23-Mar-2021	42.80	42.80	45.80	42.75	45.40	45.35	44.37	7357437	3264.86	20503	1955148	26.57
MODIRUBBER	BE	23-Mar-2021	129.95	123.50	123.50	123.50	123.50	123.50	123.50	649	0.80	38	-	-
MOHITIND	EQ	23-Mar-2021	8.40	8.70	8.80	8.50	8.75	8.70	8.75	23140	2.02	67	21639	93.51
MOHOTAIND	BE	23-Mar-2021	7.30	7.20	7.40	7.00	7.15	7.15	7.14	19171	1.37	50	-	-
MOIL	EQ	23-Mar-2021	144.25	144.80	146.50	141.50	143.50	143.70	144.06	567349	817.32	23828	117546	20.72
MOKSH	SM	23-Mar-2021	43.00	43.00	43.05	43.00	43.05	43.05	43.02	9000	3.87	3	9000	100.00
MOLDTECH	EQ	23-Mar-2021	41.20	41.95	41.95	41.00	41.00	41.05	41.28	6845	2.83	162	4206	61.45
MOLDTEKPP	E1	23-Mar-2021	270.10	270.00	270.15	259.05	269.00	268.95	267.07	95	0.25	24	89	93.68
MOLDTKPAC	EQ	23-Mar-2021	392.25	398.00	406.00	387.35	402.40	403.55	398.65	39282	156.60	2647	26043	66.30
MOLDTKPAC	W1	23-Mar-2021	250.00	248.00	248.00	248.00	248.00	248.00	248.00	22	0.05	3	22	100.00
MONTECARLO	EQ	23-Mar-2021	211.80	215.00	224.00	214.00	219.25	218.75	217.57	330834	719.78	2225	274211	82.88
MORARJEE	EQ	23-Mar-2021	15.70	15.50	16.20	15.25	16.00	15.80	15.72	14575	2.29	137	11069	75.95
MOREPENLAB	EQ	23-Mar-2021	33.40	33.55	34.30	33.15	33.60	33.40	33.63	2333545	784.85	5375	930158	39.86
MOTHERSUMI	EQ	23-Mar-2021	206.00	207.10	213.60	204.00	210.20	211.50	208.34	13764932	28677.89	127381	3670851	26.67
MOTILALOFS	EQ	23-Mar-2021	669.20	667.25	673.65	664.15	670.00	669.85	669.61	86700	580.55	5695	55633	64.17
MOTOGENFIN	EQ	23-Mar-2021	19.00	19.30	20.80	18.50	20.10	20.05	19.50	22496	4.39	119	14952	66.47
MPHASIS	EQ	23-Mar-2021	1670.05	1677.50	1707.45	1668.00	1675.00	1676.55	1685.50	263310	4438.08	13301	89356	33.94
MPSLTD	EQ	23-Mar-2021	455.50	460.95	468.00	452.25	453.00	459.35	462.43	10135	46.87	379	7284	71.87
MRF	EQ	23-Mar-2021	83722.80	83999.90	84999.95	83600.00	84470.00	84615.10	84403.95	26061	21996.51	13798	7270	27.90
MRO-TEK	BE	23-Mar-2021	27.50	27.50	28.75	27.45	27.45	27.45	27.73	450	0.12	6	-	-
MRPL	EQ	23-Mar-2021	40.25	40.55	40.60	39.00	39.20	39.25	39.65	1289946	511.45	5134	489508	37.95
MSPL	EQ	23-Mar-2021	7.70	7.85	7.85	7.55	7.75	7.75	7.65	8683	0.66	67	6860	79.00
MSTCLTD	EQ	23-Mar-2021	313.15	325.00	341.00	324.00	326.40	327.00	330.97	2214677	7330.02	47517	492873	22.25
MTARTECH	EQ	23-Mar-2021	1030.50	1043.00	1066.00	1003.05	1055.00	1052.40	1041.34	1003400	10448.78	51226	228962	22.82
MTEDUCARE	EQ	23-Mar-2021	7.00	7.25	7.25	6.95	7.05	7.00	7.05	64093	4.52	167	53686	83.76
MTNL	EQ	23-Mar-2021	19.25	19.70	20.20	19.40	20.20	20.20	20.00	4345307	868.97	5135	1887946	43.45
MUKANDENGG	EQ	23-Mar-2021	13.85	13.90	15.00	13.50	14.05	14.15	14.06	14126	1.99	76	11558	81.82
MUKANDLTD	EQ	23-Mar-2021	56.65	57.70	58.30	55.55	55.70	55.80	56.34	93586	52.73	550	70412	75.24
MUKANDLTD	P1	23-Mar-2021	5.90	5.35	5.35	5.35	5.35	5.35	5.35	908	0.05	13	908	100.00
MUKTAARTS	EQ	23-Mar-2021	29.80	30.45	30.70	30.00	30.05	30.05	30.28	2001	0.61	43	1280	63.97
MUNJALAU	EQ	23-Mar-2021	57.95	58.25	58.55	57.45	57.90	57.85	58.04	112940	65.55	993	54972	48.67
MUNJALSHOW	EQ	23-Mar-2021	145.90	145.00	152.15	143.70	150.20	150.35	147.71	32391	47.84	816	19819	61.19
MURUDCERA	EQ	23-Mar-2021	20.05	20.50	20.50	19.80	19.90	19.85	19.93	64748	12.91	385	51255	79.16
MUTHOOTCAP	EQ	23-Mar-2021	387.95	390.65	392.65	386.00	390.70	388.55	390.03	9726	37.93	638	4181	42.99
MUTHOOTFIN	EQ	23-Mar-2021	1238.30	1247.10	1249.35	1225.00	1237.00	1238.00	1235.89	476555	5889.71	17356	101739	21.35
N100	EQ	23-Mar-2021	923.35	942.80	942.80	924.05	934.94	933.87	931.09	59776	556.57	3938	31886	53.34
NABARD	N2	23-Mar-2021	1205.43	1207.01	1207.90	1206.00	1207.90	1206.95	1206.46	343	4.14	11	308	89.80
NACLIND	EQ	23-Mar-2021	37.65	37.75	38.60	37.35	37.85	37.95	38.17	67694	25.84	363	49395	72.97
NAGAFERT	BE	23-Mar-2021	5.90	6.00	6.00	5.65	5.80	5.85	5.83	418760	24.43	510	-	-
NAGREEKEXP	EQ	23-Mar-2021	17.10	16.80	17.75	16.60	17.70	17.45	16.95	3443	0.58	61	2167	62.94
NAHARCAP	EQ	23-Mar-2021	109.25	113.50	117.40	109.50	110.20	112.15	113.49	38495	43.69	774	16227	42.15
NAHARINDUS	EQ	23-Mar-2021	48.60	48.95	49.90	47.40	49.00	48.95	48.32	59921	28.96	559	23307	38.90
NAHARPOLY	EQ	23-Mar-2021	119.45	121.15	133.00	116.50	122.50	122.35	126.68	377367	478.04	6892	118847	31.49
NAHARSPING	EQ	23-Mar-2021	106.40	106.35	110.80	105.70	106.20	107.00	107.70	67631	72.84	776	48948	72.38
NAM-INDIA	EQ	23-Mar-2021	336.05	336.65	341.45	334.45	338.50	339.80	338.56	965907	3270.20	10382	449281	46.51
NANDANI	SM	23-Mar-2021	24.45	25.10	25.15	25.10	25.15	25.15	25.13	15000	3.77	3	10000	66.67
NATCOPHARM	EQ	23-Mar-2021	814.45	814.00	817.90	808.15	809.05	812.55	812.04	117607	955.02	3488	53317	45.33
NATHBIOGEN	EQ	23-Mar-2021	334.95	339.95	339.95	315.25	316.00	319.70	326.90	30360	99.25	1518	15852	52.21
NATIONALUM	EQ	23-Mar-2021	54.45	54.50	56.00	54.00	54.65	54.95	55.01	27785690	15285.50	34807	8183790	29.45
NATNLSTEEL	BE	23-Mar-2021	4.65	4.60	4.60	4.45	4.45	4.45	4.45	25043	1.11	16	-	-
NAUKRI	EQ	23-Mar-2021	4678.30	4660.10	4834.45	4660.10	4750.00	4773.60	4765.19	617592	29429.43	55519	121142	19.62
NAVINFLUOR	EQ	23-Mar-2021	2539.85	2560.00	2579.05	2541.00	2549.40	2547.80	2561.79	81586	2090.06	8698	25753	31.57
NAVKARCORP	EQ	23-Mar-2021	37.55	38.20	38.95	37.55	38.30	38.20	38.34	360409	138.19	1384	179791	49.89
NAVNETEDUL	EQ	23-Mar-2021	83.40	83.40	85.25	83.10	83.50	83.65	84.02	97995	82.33	1910	36140	36.88
NBCC	EQ	23-Mar-2021	46.50	46.80	48.40	46.35	47.85	47.90	47.73	17860628	8524.70	48775	5438311	30.45
NBIFIN	EQ	23-Mar-2021	1818.80	1900.00	1900.00	1800.50	1808.50	1807.10	1808.02	603	10.90	159	514	85.24
NBVENTURES	EQ	23-Mar-2021	70.05	70.75	71.00	69.80	70.00	70.00	70.08	794847	557.06	3801	590252	74.26
NCC	EQ	23-Mar-2021	83.80	83.80	85.00	80.70	80.80	80.95	82.26	5969236	4910.03	31330	2823844	47.31
NCLIND	EQ	23-Mar-2021	161.20	161.45	166.60	161.40	163.00	163.80	164.45	196596	323.30	3866	110789	56.35
NCPSESDL24	EQ	23-Mar-2021	102.33	102.38	102.39	102.15	102.39	102.39	102.24	412	0.42	18	395	95.87
NDGL	EQ	23-Mar-2021	751.75	760.95	783.20	743.05	773.00	773.00	765.13	97	0.74	36	61	62.89
NDL	EQ	23-Mar-2021	31.55	31.60	32.95	30.60	32.35	32.70	32.17	57004	18.34	360	33218	58.27
NDRAUTO	EQ	23-Mar-2021	206.95	202.75	212.25	202.75	209.95	209.25	206.67	1189	2.46	80	1013	85.20
NDTV	EQ	23-Mar-2021	62.45	62.50	63.05	59.60	60.60	59.90	60.93	36442	22.20	561	25395	69.69
NECCLTD	EQ	23-Mar-2021	8.85	8.50	8.95	8.50	8.85	8.75	8.72	17558	1.53	112	14321	81.56
NECLIFE	EQ	23-Mar-2021	19.65	20.00	20.00	18.65	19.35	19.00	19.22	398940	76.66	1044	213677	53.56
NELCAST	EQ	23-Mar-2021	67.30	67.30	67.85	66.15	66.70	66.60	67.06	53751	36.05	698	31225	58.09
NELCO	EQ	23-Mar-2021	194.25	197.85	197.95	194.40	194.90	195.40	196.26	40283	79.06	979	20086	49.86
NEOGEN	EQ	23-Mar-2021	800.30	812.90	812.90	795.00	800.00	799.20	800.86	29370	235.21	2167	16953	57.72
NESCO	EQ	23-Mar-2021	539.40	539.45	546.00	530.25	534.00	533.80	538.25	55482	298.63	3142	38311	69.05
NESTLEIND	EQ	23-Mar-2021	16588.05	16575.00	16750.00	16506.40	16670.00	16681.35	16682.34	100358	16742.06	23696	50040	49.86
NETF	EQ	23-Mar-2021	179.11	175.55	181.38	175.55	181.38	181.37	178.18	907	1.62	60	755	83.24
NETFCONSUM	EQ	23-Mar-2021	64.99	65.48	65.48	64.25	64.49	64.49	64.92	2055	1.33	81	1571	76.45
NETFDIVOPP	EQ	23-Mar-2021	36.67	38.00	38.00	35.63	36.51	36.59	36.55	2442	0.89	117	1423	58.27
NETFIT	EQ	23-Mar-2021	26.36	26.50	26.64	26.09	26.25	26.29	26.34	1161694	306.04	1790	604720	52.06
NETFLTGILT	EQ	23-Mar-2021	21.82	22.02	22.04	21.80	21.90	21.90	21.94	57760	12.67	163	52255	90.47
NETFMID150	EQ	23-Mar-2021	89.94	89.88	91.19	89.50	90.40	90.47	90.76	61300	55.64	581	45382	74.03
NETFNIF100	EQ	23-Mar-2021	153.11	153.00	154.41	153.00	153.63	153.65	153.19	1580	2.42	24	1415	89.56
NETFNV20	EQ	23-Mar-2021	80.63	80.90	81.50	80.31	80.70	80.74	81.18	5428	4.41	70	3109	57.28
NETWORK18	EQ	23-Mar-2021	42.10	42.20	42.45	41.15	41.25	41.40	41.75	657625	274.56	2102	293776	44.67
NEULANDLAB	EQ	23-Mar-2021	1967.75	1981.50	2009.95	1964.85	1974.25	1974.35	1979.56	18786	371.88	2535	13491	71.81
NEWGEN	EQ	23-Mar-2021	284.15	285.25	286.70	284.00	285.05	285.25	285.03	35103	100.05	1113	21331	60.77
NEXTMEDIA	EQ	23-Mar-2021	4.25	4.05	4.45	4.05	4.40	4.35	4.26	12333	0.53	109	7433	60.27
NFL	EQ	23-Mar-2021	57.55	58.00	61.75	57.40	58.90	59.15	59.72	5437892	3247.55	25242	1359420	25.00
NH	EQ	23-Mar-2021	391.15	393.85	405.00	386.00	402.20	399.80	392.17	231111	906.35	12156	125499	54.30
NHAI	N1	23-Mar-2021	1073.86	1072.00	1072.00	1066.00	1070.20	1070.20	1067.61	19565	208.88	97	17501	89.45
NHAI	N2	23-Mar-2021	1224.96	1225.00	1226.00	1224.00	1226.00	1225.99	1225.20	6735	82.52	20	6724	99.84
NHAI	N4	23-Mar-2021	1121.60	1101.00	1122.00	1101.00	1122.00	1122.00	1111.50	20	0.22	3	20	100.00
NHAI	N6	23-Mar-2021	1282.00	1281.74	1281.74	1273.99	1276.99	1276.92	1276.51	914	11.67	36	737	80.63
NHAI	N8	23-Mar-2021	1101.70	1099.01	1099.01	1099.00	1099.00	1099.00	1099.01	300	3.30	4	300	100.00
NHAI	N9	23-Mar-2021	1219.98	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	26	0.31	1	26	100.00
NHAI	NA	23-Mar-2021	1206.25	1206.00	1206.15	1202.21	1203.49	1203.49	1204.65	13168	158.63	122	10976	83.35
NHAI	NC	23-Mar-2021	1127.01	1128.01	1128.01	1128.01	1128.01	1128.01	1128.01	9	0.10	1	9	100.00
NHAI	NE	23-Mar-2021	1240.18	1242.00	1244.00	1240.01	1240.01	1241.54	1242.20	1503	18.67	12	1503	100.00
NHBTF2014	N4	23-Mar-2021	6179.00	6070.00	6070.00	6070.00	6070.00	6070.00	6070.00	201	12.20	2	201	100.00
NHBTF2014	N6	23-Mar-2021	7050.00	7050.00	7050.00	7050.00	7050.00	7050.00	7050.00	12	0.85	1	12	100.00
NHBTF2023	N6	23-Mar-2021	6360.00	6355.00	6363.00	6300.00	6363.00	6362.23	6332.99	411	26.03	8	411	100.00
NHPC	EQ	23-Mar-2021	24.05	24.20	24.30	24.05	24.20	24.15	24.15	3705862	894.96	5451	1612823	43.52
NHPC	N6	23-Mar-2021	1392.73	1408.00	1408.00	1380.00	1380.00	1388.80	1388.92	186	2.58	8	184	98.92
NIACL	EQ	23-Mar-2021	169.10	169.00	170.60	162.70	165.00	164.30	166.40	803042	1336.23	10392	281085	35.00
NIBL	EQ	23-Mar-2021	14.30	15.00	15.00	15.00	15.00	15.00	15.00	6139	0.92	25	6138	99.98
NIFTYBEES	EQ	23-Mar-2021	157.33	178.48	178.48	157.16	158.31	158.35	158.16	2196154	3473.52	11355	879771	40.06
NIITLTD	EQ	23-Mar-2021	149.80	150.60	158.90	150.60	155.40	155.75	155.84	893049	1391.73	26482	554463	62.09
NILAINFRA	BE	23-Mar-2021	4.55	4.35	4.50	4.35	4.35	4.35	4.39	224292	9.86	285	-	-
NILASPACES	BE	23-Mar-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.50	246982	3.70	135	-	-
NILKAMAL	EQ	23-Mar-2021	1980.85	1996.70	2024.00	1960.00	1982.00	1983.55	1988.80	23824	473.81	4117	10294	43.21
NIPPOBATRY	EQ	23-Mar-2021	723.25	723.35	743.80	706.60	710.20	712.25	729.88	4002	29.21	461	2719	67.94
NIRAJ	EQ	23-Mar-2021	43.60	43.65	43.70	41.00	41.60	42.35	41.96	5348	2.24	179	3172	59.31
NITCO	EQ	23-Mar-2021	21.65	22.00	22.00	20.70	20.80	20.85	21.08	35136	7.41	283	26054	74.15
NITINFIRE	BZ	23-Mar-2021	0.60	0.60	0.65	0.60	0.60	0.60	0.62	51552	0.32	26	-	-
NITINSPIN	EQ	23-Mar-2021	82.65	82.25	86.50	81.60	82.00	81.90	82.51	150742	124.38	940	105625	70.07
NKIND	EQ	23-Mar-2021	21.30	22.25	22.35	20.30	22.35	22.35	21.93	975	0.21	25	622	63.79
NLCINDIA	EQ	23-Mar-2021	50.40	50.55	50.95	50.35	50.50	50.50	50.62	601103	304.31	2913	348082	57.91
NMDC	EQ	23-Mar-2021	128.20	128.80	133.00	128.00	132.10	131.95	130.72	11918565	15580.37	37595	3869775	32.47
NOCIL	EQ	23-Mar-2021	168.10	168.10	176.50	166.50	175.50	175.45	172.23	922702	1589.16	10212	304421	32.99
NOIDATOLL	BE	23-Mar-2021	7.05	7.00	7.30	6.70	6.70	6.70	6.81	46961	3.20	99	-	-
NORBTEAEXP	EQ	23-Mar-2021	7.10	7.20	7.20	6.75	6.85	6.80	6.84	12980	0.89	62	11373	87.62
NOVARTIND	EQ	23-Mar-2021	574.10	579.25	579.95	574.00	577.70	577.10	576.38	5307	30.59	283	3908	73.64
NPBET	EQ	23-Mar-2021	179.41	188.00	188.00	175.00	178.00	178.39	177.34	1368	2.43	59	803	58.70
NRAIL	EQ	23-Mar-2021	239.80	243.90	250.10	240.05	247.25	245.95	244.73	21475	52.56	1235	11619	54.10
NRBBEARING	EQ	23-Mar-2021	112.05	112.75	113.80	112.40	113.00	112.75	112.97	87502	98.85	1388	42655	48.75
NSIL	EQ	23-Mar-2021	994.90	1022.25	1022.30	991.00	993.20	993.45	998.87	898	8.97	149	499	55.57
NTPC	EQ	23-Mar-2021	109.85	110.00	110.20	108.10	108.55	108.65	108.86	14060206	15305.43	56953	4279514	30.44
NTPC	N1	23-Mar-2021	1110.20	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	793	8.84	1	793	100.00
NTPC	N4	23-Mar-2021	1131.13	1131.00	1140.10	1131.00	1140.10	1139.50	1131.17	1020	11.54	3	1020	100.00
NTPC	N6	23-Mar-2021	1408.00	1417.90	1417.90	1410.00	1414.96	1412.00	1412.04	300	4.24	6	300	100.00
NTPC	N7	23-Mar-2021	13.70	13.30	13.89	13.30	13.75	13.74	13.73	66712	9.16	129	66642	99.90
NTPC	NB	23-Mar-2021	1143.00	1123.05	1125.01	1123.05	1125.01	1125.01	1124.03	2	0.02	2	1	50.00
NUCLEUS	EQ	23-Mar-2021	505.80	513.00	514.45	496.80	506.00	507.25	507.31	38763	196.65	2012	22319	57.58
NURECA	EQ	23-Mar-2021	645.55	649.00	660.00	620.00	630.05	629.05	644.54	22625	145.83	1803	13596	60.09
NXTDIGITAL	EQ	23-Mar-2021	479.20	499.00	499.00	484.50	495.90	494.50	491.26	2443	12.00	249	1468	60.09
OAL	EQ	23-Mar-2021	569.00	575.00	581.90	551.35	566.00	571.10	565.75	14005	79.23	1368	6787	48.46
OBEROIRLTY	EQ	23-Mar-2021	600.15	604.60	608.50	582.50	586.50	592.10	596.09	706562	4211.74	11016	536149	75.88
OCCL	EQ	23-Mar-2021	967.05	973.30	987.75	951.00	964.00	962.45	966.05	12632	122.03	875	9732	77.04
OFSS	EQ	23-Mar-2021	3222.55	3223.00	3296.50	3192.15	3202.00	3202.40	3235.15	68753	2224.26	6557	32284	46.96
OIL	EQ	23-Mar-2021	118.85	118.80	119.50	117.65	118.20	118.10	118.45	643628	762.37	6321	353768	54.96
OILCOUNTUB	EQ	23-Mar-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	7909	0.51	17	7909	100.00
OLECTRA	EQ	23-Mar-2021	222.10	230.40	231.50	223.30	224.50	225.50	228.58	732644	1674.66	8352	545959	74.52
OMAXAUTO	EQ	23-Mar-2021	45.25	45.50	46.20	44.10	45.30	45.10	45.30	21305	9.65	498	12752	59.85
OMAXE	EQ	23-Mar-2021	70.35	70.70	70.90	67.35	70.15	69.85	69.50	290563	201.94	916	263579	90.71
OMFURN	SM	23-Mar-2021	9.55	9.55	9.55	9.55	9.55	9.55	9.55	6000	0.57	1	6000	100.00
OMINFRAL	EQ	23-Mar-2021	22.30	22.85	23.00	21.80	21.85	22.15	22.19	27382	6.08	185	20897	76.32
OMKARCHEM	BE	23-Mar-2021	10.90	10.90	10.90	10.40	10.40	10.40	10.45	60584	6.33	104	-	-
ONELIFECAP	BE	23-Mar-2021	6.65	6.60	6.60	6.60	6.60	6.60	6.60	500	0.03	3	-	-
ONEPOINT	EQ	23-Mar-2021	11.90	11.90	12.15	11.40	11.90	11.70	11.77	17977	2.12	112	13197	73.41
ONGC	EQ	23-Mar-2021	109.60	109.60	110.30	106.60	107.35	107.15	108.35	15815643	17136.09	84665	5240571	33.14
ONMOBILE	EQ	23-Mar-2021	103.15	105.70	105.70	99.30	100.20	100.15	101.51	542728	550.94	8188	317909	58.58
ONWARDTEC	EQ	23-Mar-2021	122.55	123.00	126.50	121.60	122.00	122.25	123.85	44903	55.61	1898	18331	40.82
OPTIEMUS	EQ	23-Mar-2021	145.85	147.80	153.10	140.10	142.00	144.55	150.72	205828	310.22	1636	137072	66.60
OPTOCIRCUI	BE	23-Mar-2021	3.55	3.55	3.65	3.40	3.50	3.45	3.49	970352	33.89	742	-	-
ORBTEXP	EQ	23-Mar-2021	59.40	60.10	64.00	59.25	63.65	62.40	61.83	108266	66.94	570	97465	90.02
ORCHPHARMA	BE	23-Mar-2021	1796.75	1886.55	1886.55	1886.55	1886.55	1886.55	1886.55	145	2.74	27	-	-
ORICONENT	BE	23-Mar-2021	19.90	20.00	20.00	18.95	19.50	19.35	19.21	120059	23.06	447	-	-
ORIENTABRA	EQ	23-Mar-2021	21.65	21.90	22.15	21.50	21.50	21.70	21.81	29781	6.50	177	24412	81.97
ORIENTALTL	EQ	23-Mar-2021	6.65	6.80	6.90	6.55	6.90	6.90	6.72	34299	2.31	99	30009	87.49
ORIENTBELL	EQ	23-Mar-2021	223.05	225.00	228.60	223.05	224.15	224.95	225.97	21430	48.43	894	8663	40.42
ORIENTCEM	EQ	23-Mar-2021	97.95	99.00	104.45	98.15	103.65	103.45	101.61	925171	940.04	6094	426021	46.05
ORIENTELEC	EQ	23-Mar-2021	324.40	326.50	331.60	312.50	315.00	317.95	320.92	519649	1667.64	17792	172052	33.11
ORIENTHOT	EQ	23-Mar-2021	23.30	23.70	23.70	22.85	23.15	23.20	23.25	30171	7.01	248	25130	83.29
ORIENTLTD	EQ	23-Mar-2021	82.85	83.50	86.30	80.00	81.00	80.35	81.43	941	0.77	57	703	74.71
ORIENTPPR	EQ	23-Mar-2021	27.45	28.00	28.25	26.50	26.90	27.20	27.36	2303969	630.40	6179	650234	28.22
ORIENTREF	EQ	23-Mar-2021	242.25	245.00	249.95	234.60	237.40	237.50	243.34	193585	471.06	5327	77454	40.01
ORISSAMINE	EQ	23-Mar-2021	2401.20	2360.00	2409.95	2349.80	2366.00	2360.55	2372.40	5115	121.35	934	3525	68.91
ORTEL	BZ	23-Mar-2021	1.00	0.95	1.00	0.95	0.95	0.95	0.95	16588	0.16	20	-	-
OSWALAGRO	EQ	23-Mar-2021	10.70	10.65	10.95	10.55	10.60	10.65	10.74	72481	7.78	315	47003	64.85
PAEL	BZ	23-Mar-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	1129	0.08	4	-	-
PAGEIND	EQ	23-Mar-2021	29721.30	29730.00	30900.00	29526.20	30760.00	30783.95	30229.59	57958	17520.47	20509	15225	26.27
PAISALO	EQ	23-Mar-2021	770.90	767.60	849.00	764.00	800.00	806.15	818.53	176674	1446.13	4469	84856	48.03
PALASHSECU	EQ	23-Mar-2021	50.50	50.00	53.00	48.80	49.55	50.15	50.80	12700	6.45	40	12044	94.83
PALREDTEC	BE	23-Mar-2021	93.15	91.00	95.00	88.60	92.00	92.00	90.61	8782	7.96	94	-	-
PANACEABIO	EQ	23-Mar-2021	190.05	191.45	191.65	187.20	187.20	188.70	189.71	67992	128.99	1544	29621	43.57
PANACHE	EQ	23-Mar-2021	61.55	62.65	73.85	61.00	73.85	73.85	70.59	399059	281.71	3070	122165	30.61
PANAMAPET	EQ	23-Mar-2021	153.50	154.25	159.00	152.35	152.85	153.00	154.41	48708	75.21	1324	32167	66.04
PANSARI	SM	23-Mar-2021	49.30	51.75	51.75	50.50	51.65	51.65	51.08	90000	45.97	12	90000	100.00
PAR	SM	23-Mar-2021	102.00	101.00	107.10	101.00	107.10	107.10	106.32	18000	19.14	9	16000	88.89
PARACABLES	EQ	23-Mar-2021	8.85	9.10	9.25	8.80	8.90	8.95	9.01	510344	45.97	818	322434	63.18
PARAGMILK	EQ	23-Mar-2021	100.75	101.45	103.00	100.00	100.15	100.35	100.83	222572	224.41	2443	123483	55.48
PARIN	SM	23-Mar-2021	55.25	51.25	51.25	51.25	51.25	51.25	51.25	2000	1.03	1	2000	100.00
PARSVNATH	BE	23-Mar-2021	9.85	9.50	10.30	9.40	9.40	9.40	9.57	419675	40.15	431	-	-
PARTYCRUS	SM	23-Mar-2021	39.00	31.20	31.20	31.20	31.20	31.20	31.20	18000	5.62	9	18000	100.00
PASHUPATI	SM	23-Mar-2021	77.50	78.50	79.50	77.50	77.50	77.50	78.50	9600	7.54	6	9600	100.00
PATELENG	EQ	23-Mar-2021	12.75	12.75	13.00	12.75	12.85	12.90	12.91	126530	16.33	453	84548	66.82
PATINTLOG	EQ	23-Mar-2021	20.00	21.10	21.10	20.00	20.05	20.10	20.23	35083	7.10	215	23125	65.92
PATSPINLTD	EQ	23-Mar-2021	5.40	5.20	5.55	5.20	5.35	5.35	5.33	2593	0.14	34	1553	59.89
PAVNAIND	ST	23-Mar-2021	168.90	172.80	172.80	165.35	166.00	166.00	168.05	2400	4.03	3	1600	66.67
PCJEWELLER	EQ	23-Mar-2021	28.15	28.30	29.25	27.75	28.50	28.45	28.53	1395586	398.15	3609	733038	52.53
PDMJEPAPER	EQ	23-Mar-2021	24.45	24.60	25.25	24.55	25.15	24.95	24.82	145103	36.02	312	125293	86.35
PDSMFL	EQ	23-Mar-2021	672.35	675.00	684.00	652.60	667.00	667.70	673.04	14083	94.78	287	13018	92.44
PEARLPOLY	EQ	23-Mar-2021	14.65	15.20	15.20	14.95	15.00	15.00	15.00	1413	0.21	8	1316	93.14
PEL	EQ	23-Mar-2021	1896.25	1902.00	1937.00	1889.00	1903.00	1910.70	1911.30	879953	16818.55	27558	290962	33.07
PENIND	EQ	23-Mar-2021	18.25	18.75	18.80	17.45	17.80	17.80	17.80	606855	108.03	1224	536320	88.38
PENINLAND	EQ	23-Mar-2021	6.15	6.25	6.45	6.25	6.45	6.45	6.32	1597360	100.89	138	1556861	97.46
PENTAGOLD	SM	23-Mar-2021	100.80	101.00	102.00	95.80	100.00	100.20	100.93	324000	327.01	25	225000	69.44
PERFECT	SM	23-Mar-2021	10.40	10.40	10.40	10.40	10.40	10.40	10.40	6000	0.62	1	6000	100.00
PERSISTENT	EQ	23-Mar-2021	1963.70	1965.25	1980.20	1890.80	1934.00	1935.50	1947.61	184339	3590.20	25265	106520	57.78
PETRONET	EQ	23-Mar-2021	228.75	230.25	233.50	228.20	229.80	229.50	229.88	2751034	6324.13	23229	1097583	39.90
PFC	EQ	23-Mar-2021	121.45	121.50	122.70	118.00	120.35	120.60	119.98	11934744	14318.92	56207	5010442	41.98
PFC	N2	23-Mar-2021	1157.75	1164.50	1167.00	1159.00	1159.00	1159.00	1164.70	250	2.91	4	250	100.00
PFC	N3	23-Mar-2021	1322.02	1325.00	1325.00	1310.00	1310.00	1310.19	1310.78	185	2.42	6	185	100.00
PFC	N4	23-Mar-2021	1066.20	1068.00	1068.00	1065.01	1065.01	1065.01	1065.05	252	2.68	7	252	100.00
PFC	N5	23-Mar-2021	1227.00	1221.00	1226.00	1220.00	1226.00	1220.46	1220.77	600	7.32	8	600	100.00
PFC	N6	23-Mar-2021	1129.99	1100.00	1140.00	1100.00	1120.00	1120.00	1128.17	55	0.62	5	38	69.09
PFC	N8	23-Mar-2021	1409.00	1405.00	1410.00	1405.00	1409.00	1409.00	1408.86	110	1.55	3	110	100.00
PFIZER	EQ	23-Mar-2021	4413.65	4425.00	4547.50	4408.00	4511.60	4512.55	4482.33	51438	2305.62	5886	13587	26.41
PFOCUS	EQ	23-Mar-2021	56.65	57.70	58.45	56.15	56.25	56.40	57.06	49621	28.31	508	23318	46.99
PFS	EQ	23-Mar-2021	18.80	18.90	19.45	18.90	19.10	19.00	19.10	921806	176.06	1681	410518	44.53
PGEL	BE	23-Mar-2021	406.55	408.90	426.85	403.00	408.00	408.00	417.38	62620	261.36	1047	-	-
PGHH	EQ	23-Mar-2021	13018.95	13100.00	13152.10	12888.00	12973.30	12971.45	13025.53	3207	417.73	1448	1950	60.80
PGHL	EQ	23-Mar-2021	6357.45	6389.00	6403.45	6288.00	6299.00	6303.25	6344.25	10450	662.97	3433	5553	53.14
PGIL	EQ	23-Mar-2021	170.05	172.10	173.40	169.35	170.20	170.20	170.21	2218	3.78	60	2047	92.29
PHILIPCARB	EQ	23-Mar-2021	191.20	195.00	202.00	193.30	200.20	199.25	198.29	1011611	2005.89	14807	347166	34.32
PHOENIXLTD	EQ	23-Mar-2021	769.70	770.00	785.00	760.00	778.70	778.05	776.25	57367	445.31	9029	32338	56.37
PIDILITIND	EQ	23-Mar-2021	1761.90	1761.00	1808.95	1754.60	1787.25	1788.05	1791.66	1074844	19257.51	46693	360275	33.52
PIGL	SM	23-Mar-2021	39.00	40.95	40.95	40.95	40.95	40.95	40.95	8000	3.28	2	8000	100.00
PIIND	EQ	23-Mar-2021	2297.95	2290.10	2327.95	2290.00	2300.00	2301.65	2313.98	434174	10046.68	27511	338228	77.90
PILANIINVS	EQ	23-Mar-2021	1672.90	1703.40	1703.40	1566.55	1652.00	1652.70	1653.51	4437	73.37	927	2243	50.55
PILITA	EQ	23-Mar-2021	16.75	17.45	17.85	16.50	17.00	16.70	16.89	180445	30.47	505	98680	54.69
PIONDIST	EQ	23-Mar-2021	105.85	107.45	109.15	104.80	108.60	108.50	107.81	11030	11.89	164	5990	54.31
PIONEEREMB	EQ	23-Mar-2021	39.40	39.85	40.20	38.95	39.75	39.60	39.62	75090	29.75	386	56610	75.39
PITTIENG	EQ	23-Mar-2021	70.35	71.00	71.10	67.50	67.50	68.65	69.40	214599	148.93	2880	49632	23.13
PKTEA	BE	23-Mar-2021	229.55	229.55	229.55	224.00	224.00	224.00	226.91	21	0.05	3	-	-
PLASTIBLEN	EQ	23-Mar-2021	236.55	241.50	241.50	232.10	233.75	235.25	237.48	9377	22.27	417	5474	58.38
PNB	EQ	23-Mar-2021	37.95	37.85	39.20	37.80	38.85	38.75	38.54	108051825	41646.79	95575	12671066	11.73
PNBGILTS	EQ	23-Mar-2021	49.25	49.65	50.00	49.00	49.00	49.35	49.46	221774	109.68	1673	108220	48.80
PNBHOUSING	EQ	23-Mar-2021	392.70	394.50	408.65	386.35	398.00	398.80	397.32	320010	1271.48	7559	117054	36.58
PNC	EQ	23-Mar-2021	31.35	32.90	32.90	32.90	32.90	32.90	32.90	383529	126.18	318	335723	87.54
PNCINFRA	EQ	23-Mar-2021	243.40	242.00	252.50	242.00	249.90	250.05	247.83	1490462	3693.85	15038	1214258	81.47
PODDARHOUS	BE	23-Mar-2021	195.80	186.10	202.00	186.10	202.00	201.45	198.16	2291	4.54	80	-	-
PODDARMENT	EQ	23-Mar-2021	193.00	195.60	196.75	193.25	194.10	195.05	194.81	2839	5.53	106	2084	73.41
POKARNA	EQ	23-Mar-2021	240.45	242.40	246.60	235.25	244.00	243.90	242.79	150149	364.54	6223	73001	48.62
POLYCAB	EQ	23-Mar-2021	1352.70	1354.90	1375.00	1348.15	1375.00	1373.35	1367.22	220444	3013.96	15244	128170	58.14
POLYMED	EQ	23-Mar-2021	804.80	811.00	836.70	805.00	817.00	821.00	822.60	58647	482.43	5620	30852	52.61
POLYPLEX	EQ	23-Mar-2021	829.10	829.90	846.90	829.90	834.10	833.85	837.86	24375	204.23	2387	14974	61.43
PONNIERODE	EQ	23-Mar-2021	148.95	152.50	152.50	147.65	150.25	149.00	149.15	1253	1.87	61	657	52.43
POWERGRID	EQ	23-Mar-2021	223.55	223.55	224.00	218.50	219.00	219.00	220.29	21631451	47652.73	97890	15472550	71.53
POWERINDIA	EQ	23-Mar-2021	1389.95	1426.95	1440.00	1400.00	1400.30	1400.10	1405.18	163026	2290.80	6222	131024	80.37
POWERMECH	EQ	23-Mar-2021	536.90	534.70	554.00	532.60	548.00	549.80	546.01	32816	179.18	1417	20607	62.80
PPAP	EQ	23-Mar-2021	212.30	215.95	218.10	204.70	216.10	215.45	210.58	91181	192.00	3444	66173	72.57
PPL	EQ	23-Mar-2021	124.70	127.20	130.75	123.00	125.95	124.95	127.26	279799	356.08	6688	58247	20.82
PRABHAT	EQ	23-Mar-2021	93.95	94.60	96.70	93.15	95.85	96.25	94.78	825349	782.27	6152	517308	62.68
PRAENG	EQ	23-Mar-2021	8.10	8.05	8.25	7.65	8.00	8.00	8.07	19781	1.60	82	14481	73.21
PRAJIND	EQ	23-Mar-2021	175.30	173.40	187.40	171.00	185.00	185.50	182.65	2602213	4753.07	43419	1096678	42.14
PRAKASH	EQ	23-Mar-2021	67.15	67.70	69.35	65.35	66.25	66.30	66.95	1630869	1091.82	8666	722493	44.30
PRAKASHSTL	EQ	23-Mar-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.81	89259	0.72	70	76177	85.34
PRAXIS	BE	23-Mar-2021	44.65	42.45	46.65	42.45	44.20	42.85	43.16	14837	6.40	110	-	-
PRECAM	EQ	23-Mar-2021	40.70	40.55	44.30	40.40	42.95	42.70	42.87	376822	161.56	2059	229155	60.81
PRECOT	EQ	23-Mar-2021	106.60	109.95	111.70	107.45	107.45	109.05	110.32	9125	10.07	51	7805	85.53
PRECWIRE	EQ	23-Mar-2021	191.70	194.90	208.70	192.55	205.00	204.45	203.69	168185	342.58	4406	76595	45.54
PREMEXPLN	BE	23-Mar-2021	148.50	148.50	151.95	144.20	144.20	146.05	146.08	5428	7.93	49	-	-
PREMIER	BE	23-Mar-2021	2.75	2.70	2.85	2.65	2.80	2.80	2.68	17690	0.47	54	-	-
PREMIERPOL	EQ	23-Mar-2021	38.80	40.00	40.25	38.25	38.25	38.30	39.34	7458	2.93	208	3868	51.86
PRESSMN	EQ	23-Mar-2021	23.10	23.85	23.85	22.75	22.85	22.85	23.12	51809	11.98	333	31715	61.22
PRESTIGE	EQ	23-Mar-2021	299.40	295.00	305.40	291.50	304.00	303.50	300.20	698310	2096.34	17464	392062	56.14
PRICOLLTD	EQ	23-Mar-2021	63.60	64.35	67.70	64.10	65.10	65.90	65.55	1216464	797.42	8443	410085	33.71
PRIMESECU	BE	23-Mar-2021	43.50	44.40	44.50	42.25	43.65	43.60	43.30	1198	0.52	27	-	-
PRINCEPIPE	EQ	23-Mar-2021	420.20	425.70	425.70	405.00	409.15	406.65	407.48	1381851	5630.73	18485	986054	71.36
PRIVISCL	EQ	23-Mar-2021	683.10	695.30	723.00	690.20	716.95	715.25	706.79	55707	393.73	4366	19923	35.76
PROZONINTU	EQ	23-Mar-2021	17.95	18.15	18.25	17.95	18.00	18.00	18.08	90211	16.31	409	64458	71.45
PRSMJOHNSN	EQ	23-Mar-2021	118.00	118.00	121.55	116.10	120.00	120.00	120.04	390250	468.47	5442	266884	68.39
PSB	EQ	23-Mar-2021	16.10	16.50	16.90	16.15	16.90	16.90	16.78	1385506	232.55	1438	394714	28.49
PSPPROJECT	EQ	23-Mar-2021	471.90	469.00	477.00	464.75	473.70	472.25	473.13	168735	798.33	6371	45499	26.96
PSUBNKBEES	EQ	23-Mar-2021	23.64	24.47	24.80	23.85	24.22	24.22	24.21	669829	162.13	1146	310846	46.41
PTC	EQ	23-Mar-2021	79.95	80.40	85.30	79.95	83.00	82.95	83.53	2546532	2127.13	17307	892669	35.05
PTL	EQ	23-Mar-2021	38.90	39.25	39.75	38.30	38.75	38.85	38.96	22910	8.93	270	18145	79.20
PUNJABCHEM	EQ	23-Mar-2021	901.40	925.05	934.50	891.00	891.00	897.05	898.49	32330	290.48	470	30334	93.83
PUNJLLOYD	BZ	23-Mar-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	264096	4.62	171	-	-
PURVA	EQ	23-Mar-2021	76.25	76.25	78.00	74.85	74.95	75.15	76.06	71614	54.47	1027	32320	45.13
PVR	EQ	23-Mar-2021	1328.80	1328.50	1337.30	1311.30	1317.00	1320.05	1319.96	862001	11378.04	32494	188026	21.81
QGOLDHALF	EQ	23-Mar-2021	1929.80	1936.00	1938.00	1922.00	1934.00	1935.00	1934.77	3344	64.70	86	3122	93.36
QNIFTY	EQ	23-Mar-2021	1521.00	1536.00	1537.00	1533.00	1537.00	1537.00	1534.13	15	0.23	7	13	86.67
QUESS	EQ	23-Mar-2021	696.30	697.85	705.00	679.35	681.50	682.90	690.44	148109	1022.60	11404	78294	52.86
QUICKHEAL	EQ	23-Mar-2021	187.70	188.00	190.25	186.05	186.45	186.80	187.98	160994	302.64	3485	73097	45.40
RADICO	EQ	23-Mar-2021	530.75	536.00	577.35	530.00	571.00	565.55	555.88	747016	4152.49	24312	166834	22.33
RADIOCITY	EQ	23-Mar-2021	23.80	24.10	24.10	23.40	24.00	23.80	23.67	376515	89.13	408	323134	85.82
RAILTEL	EQ	23-Mar-2021	139.70	142.50	143.80	136.55	138.05	138.20	139.70	5064535	7075.37	71944	2191895	43.28
RAIN	EQ	23-Mar-2021	147.95	148.70	150.50	147.00	147.50	147.85	148.62	934726	1389.17	6969	357723	38.27
RAJESHEXPO	EQ	23-Mar-2021	475.15	476.05	479.85	470.90	473.00	473.60	475.52	423373	2013.23	12647	310476	73.33
RAJMET	BE	23-Mar-2021	89.20	88.20	88.20	87.10	87.20	87.30	87.65	1762	1.54	13	-	-
RAJRATAN	EQ	23-Mar-2021	836.15	840.00	879.00	800.00	812.00	816.15	834.63	30441	254.07	3099	12513	41.11
RAJRAYON	BZ	23-Mar-2021	0.20	0.25	0.25	0.20	0.25	0.25	0.21	156207	0.33	51	-	-
RAJSREESUG	BE	23-Mar-2021	18.60	19.00	19.50	18.10	19.35	19.20	19.19	14843	2.85	58	-	-
RAJTV	EQ	23-Mar-2021	32.35	32.75	33.50	32.30	33.50	32.90	32.79	2807	0.92	91	1279	45.56
RALLIS	EQ	23-Mar-2021	259.65	260.80	266.70	260.20	264.00	264.80	264.04	489156	1291.55	7193	241909	49.45
RAMANEWS	EQ	23-Mar-2021	15.80	16.30	16.90	15.75	16.05	15.95	16.02	58402	9.35	273	33515	57.39
RAMASTEEL	BE	23-Mar-2021	69.15	70.20	71.00	67.50	68.95	67.80	68.47	15096	10.34	80	-	-
RAMCOCEM	EQ	23-Mar-2021	974.60	982.00	988.35	968.35	982.00	984.20	979.69	353348	3461.70	9571	53116	15.03
RAMCOIND	EQ	23-Mar-2021	257.90	259.20	261.00	257.00	259.30	258.75	258.43	38011	98.23	881	23872	62.80
RAMCOSYS	EQ	23-Mar-2021	578.80	571.80	587.65	571.80	578.00	576.40	579.70	45200	262.02	1915	20959	46.37
RAMKY	EQ	23-Mar-2021	83.90	88.00	88.05	82.15	82.95	82.75	85.29	206892	176.45	1177	127860	61.80
RANASUG	EQ	23-Mar-2021	8.10	8.25	8.90	8.20	8.90	8.90	8.76	902774	79.10	1012	676976	74.99
RANEENGINE	EQ	23-Mar-2021	261.70	261.45	275.00	261.45	264.00	264.90	266.66	8907	23.75	463	4550	51.08
RANEHOLDIN	EQ	23-Mar-2021	624.25	629.85	632.05	616.00	616.45	618.20	624.16	6422	40.08	528	3852	59.98
RATNAMANI	EQ	23-Mar-2021	1872.85	1872.85	1899.00	1844.65	1875.05	1875.45	1866.23	27435	512.00	2416	20690	75.41
RAYMOND	EQ	23-Mar-2021	341.65	341.70	352.50	341.65	349.80	348.40	348.20	779032	2712.57	15074	222276	28.53
RBL	EQ	23-Mar-2021	783.10	798.55	798.70	773.00	776.25	779.75	781.45	4762	37.21	572	2599	54.58
RBLBANK	EQ	23-Mar-2021	225.25	226.00	231.00	224.10	226.50	226.80	227.48	11435932	26014.23	67388	1036345	9.06
RCF	EQ	23-Mar-2021	79.00	80.45	84.40	80.00	81.40	81.75	82.25	7447406	6125.78	41043	2042157	27.42
RCOM	EQ	23-Mar-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	3142636	58.14	1725	3127291	99.51
RECLTD	EQ	23-Mar-2021	139.20	139.30	141.10	138.45	139.60	139.55	139.74	6407438	8953.60	27188	2095810	32.71
RECLTD	N2	23-Mar-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	35	0.41	2	35	100.00
RECLTD	N6	23-Mar-2021	1518.00	1299.99	1299.99	1294.99	1294.99	1294.99	1297.49	70	0.91	2	70	100.00
RECLTD	N9	23-Mar-2021	1258.00	1265.00	1270.00	1265.00	1270.00	1270.00	1269.22	1000	12.69	22	1000	100.00
RECLTD	NF	23-Mar-2021	1285.01	1289.99	1290.00	1289.99	1290.00	1290.00	1290.00	550	7.09	6	550	100.00
RECLTD	NI	23-Mar-2021	1245.00	1245.00	1245.00	1231.00	1245.00	1245.00	1239.61	1040	12.89	5	1040	100.00
REDINGTON	EQ	23-Mar-2021	155.85	157.20	165.00	156.60	158.00	157.60	161.35	502653	811.01	12144	213984	42.57
REFEX	EQ	23-Mar-2021	85.95	87.45	90.50	85.85	86.60	86.35	88.21	96978	85.55	1373	44336	45.72
RELAXO	EQ	23-Mar-2021	870.40	870.40	879.95	865.55	868.40	870.40	873.11	137966	1204.60	9003	56171	40.71
RELCAPITAL	EQ	23-Mar-2021	11.55	11.80	12.10	11.35	12.10	12.10	11.90	6050547	719.94	7432	1347334	22.27
RELIANCE	EQ	23-Mar-2021	2062.40	2061.95	2109.70	2056.00	2079.90	2087.50	2086.63	8039865	167761.89	220527	2152080	26.77
RELIANCEPP	E1	23-Mar-2021	1151.30	1153.10	1191.00	1148.00	1168.45	1173.90	1173.81	905872	10633.22	38207	522883	57.72
RELIGARE	EQ	23-Mar-2021	87.15	87.85	89.75	85.60	86.85	86.75	87.66	373412	327.35	2797	190958	51.14
RELINFRA	EQ	23-Mar-2021	36.20	37.60	39.80	36.65	39.80	39.80	38.66	6781592	2621.56	20090	3041963	44.86
REMSONSIND	EQ	23-Mar-2021	137.35	143.20	144.55	132.20	138.00	135.80	138.50	3836	5.31	196	852	22.21
RENUKA	EQ	23-Mar-2021	9.25	9.40	9.45	9.25	9.30	9.30	9.33	2459657	229.44	2038	1479914	60.17
REPCOHOME	EQ	23-Mar-2021	321.75	324.95	329.80	318.25	319.05	321.10	323.18	58274	188.33	1986	33668	57.78
REPL	EQ	23-Mar-2021	196.80	203.95	203.95	191.05	197.00	197.05	198.61	4405	8.75	119	3536	80.27
REPRO	EQ	23-Mar-2021	363.20	364.55	369.90	362.10	362.15	364.35	365.95	3559	13.02	587	956	26.86
RESPONIND	EQ	23-Mar-2021	169.05	172.40	175.90	166.10	169.90	168.15	170.76	35679	60.92	1070	7508	21.04
REVATHI	EQ	23-Mar-2021	493.80	516.30	516.30	492.00	497.00	495.25	500.18	3188	15.95	222	2128	66.75
RGL	EQ	23-Mar-2021	294.25	295.05	299.95	290.80	291.00	292.90	295.95	2421	7.16	161	1408	58.16
RHFL	EQ	23-Mar-2021	2.80	2.70	2.80	2.70	2.70	2.70	2.72	4140990	112.49	1802	2200813	53.15
RHFL	N4	23-Mar-2021	210.00	219.94	248.00	201.10	201.10	201.10	221.72	2341	5.19	31	1981	84.62
RHFL	N6	23-Mar-2021	180.02	201.45	201.50	201.00	201.00	201.00	201.38	700	1.41	3	700	100.00
RHFL	N8	23-Mar-2021	145.00	145.25	174.00	136.00	174.00	174.00	145.34	196	0.28	11	115	58.67
RICOAUTO	EQ	23-Mar-2021	37.60	37.85	38.50	37.45	37.85	37.70	37.80	290357	109.74	1526	120024	41.34
RIIL	EQ	23-Mar-2021	378.90	379.80	388.90	379.25	382.40	382.65	383.69	225730	866.11	6438	37014	16.40
RITES	EQ	23-Mar-2021	244.25	244.00	251.95	244.00	248.00	248.70	249.47	471203	1175.49	7115	151860	32.23
RKDL	EQ	23-Mar-2021	7.70	7.70	8.00	7.65	7.65	7.75	7.74	24955	1.93	79	21847	87.55
RKEC	EQ	23-Mar-2021	59.85	60.50	61.75	60.00	60.00	60.25	61.05	11668	7.12	161	7986	68.44
RKFORGE	EQ	23-Mar-2021	506.80	502.00	564.70	502.00	550.30	553.20	544.32	75093	408.74	4250	30338	40.40
RMCL	BE	23-Mar-2021	2.60	2.70	2.70	2.50	2.60	2.50	2.61	92525	2.41	83	-	-
RMDRIP	SM	23-Mar-2021	20.20	19.80	21.20	19.25	21.00	20.65	20.64	18000	3.72	5	12000	66.67
RML	EQ	23-Mar-2021	378.45	375.00	389.70	375.00	380.40	386.15	386.27	16464	63.60	742	6678	40.56
RNAVAL	BZ	23-Mar-2021	2.95	2.95	3.05	2.95	3.05	3.05	3.04	612207	18.59	594	-	-
ROHITFERRO	BE	23-Mar-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	5000	0.09	4	-	-
ROHLTD	EQ	23-Mar-2021	70.55	70.35	73.75	70.00	70.25	70.90	71.67	64899	46.51	826	29913	46.09
ROLLT	BE	23-Mar-2021	2.85	2.80	2.85	2.75	2.75	2.75	2.78	27952	0.78	56	-	-
ROLTA	EQ	23-Mar-2021	3.90	3.90	4.00	3.90	3.90	3.95	3.94	270355	10.67	1244	169347	62.64
ROML	BE	23-Mar-2021	99.10	94.15	102.50	94.15	100.00	100.00	97.61	8544	8.34	122	-	-
ROSSARI	EQ	23-Mar-2021	1029.35	1032.80	1133.00	1026.45	1115.55	1111.30	1090.61	605432	6602.90	35005	221998	36.67
ROSSELLIND	EQ	23-Mar-2021	109.70	111.95	118.00	108.20	115.00	115.00	113.66	47527	54.02	982	29788	62.68
ROUTE	EQ	23-Mar-2021	1550.05	1560.00	1577.95	1522.00	1528.00	1527.20	1544.90	276923	4278.18	20321	119923	43.31
RPGLIFE	EQ	23-Mar-2021	384.05	380.85	387.10	380.85	384.00	383.65	383.62	13585	52.11	580	6089	44.82
RPOWER	EQ	23-Mar-2021	4.55	4.75	4.75	4.60	4.75	4.75	4.74	21013603	997.03	3395	19037824	90.60
RPPINFRA	EQ	23-Mar-2021	67.65	70.05	70.30	66.05	66.20	67.00	67.88	23222	15.76	348	14762	63.57
RPSGVENT	EQ	23-Mar-2021	351.00	350.25	357.30	342.35	353.85	353.20	352.45	33533	118.19	1670	18416	54.92
RSSOFTWARE	EQ	23-Mar-2021	25.40	26.00	26.65	25.95	26.65	26.65	26.55	21466	5.70	168	18729	87.25
RSWM	EQ	23-Mar-2021	195.40	194.05	204.00	194.05	195.55	196.40	199.31	22524	44.89	287	15044	66.79
RSYSTEMS	EQ	23-Mar-2021	112.75	113.35	116.50	113.35	116.00	115.70	115.04	19328	22.24	309	14970	77.45
RTNINFRA	EQ	23-Mar-2021	6.30	6.60	6.90	6.30	6.90	6.90	6.62	1394572	92.34	2812	1136086	81.46
RTNPOWER	EQ	23-Mar-2021	2.60	2.65	2.70	2.65	2.70	2.70	2.69	1630602	43.89	531	1243930	76.29
RUBYMILLS	EQ	23-Mar-2021	176.50	176.75	180.25	174.05	176.35	176.90	177.05	3959	7.01	177	2110	53.30
RUCHI	EQ	23-Mar-2021	675.40	688.00	688.00	670.00	678.80	675.65	675.78	13667	92.36	1228	7194	52.64
RUCHINFRA	BE	23-Mar-2021	6.20	6.20	6.50	6.00	6.45	6.45	6.37	108266	6.90	186	-	-
RUCHIRA	EQ	23-Mar-2021	63.75	63.75	66.70	63.70	65.80	65.95	65.80	97038	63.85	782	54603	56.27
RUPA	EQ	23-Mar-2021	317.70	318.90	332.00	312.10	319.05	317.50	320.89	130599	419.08	3992	48107	36.84
RUSHIL	EQ	23-Mar-2021	248.60	243.65	259.80	236.20	236.20	236.30	245.87	113205	278.33	2559	90822	80.23
RVHL	EQ	23-Mar-2021	17.80	17.35	18.00	17.10	17.10	17.25	17.48	40352	7.05	325	33321	82.58
RVNL	EQ	23-Mar-2021	30.30	30.65	31.00	30.05	30.40	30.45	30.49	12741431	3885.05	22686	1586020	12.45
S&SPOWER	BE	23-Mar-2021	19.85	19.15	20.80	18.90	20.80	20.80	20.35	2638	0.54	23	-	-
SABEVENTS	EQ	23-Mar-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	11034	0.13	24	11034	100.00
SABTN	EQ	23-Mar-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1504	0.03	6	1504	100.00
SADBHAV	EQ	23-Mar-2021	68.50	69.40	70.00	67.05	68.00	67.95	68.82	712824	490.55	6407	138942	19.49
SADBHIN	EQ	23-Mar-2021	22.00	22.25	22.50	21.25	21.85	21.80	22.19	632583	140.35	729	506294	80.04
SAFARI	EQ	23-Mar-2021	626.30	631.95	645.00	620.55	632.85	631.10	631.30	16358	103.27	1667	5210	31.85
SAGARDEEP	EQ	23-Mar-2021	34.75	34.75	35.60	32.00	33.40	33.15	32.94	12280	4.05	266	8629	70.27
SAGCEM	EQ	23-Mar-2021	707.20	710.75	720.05	705.00	714.85	711.60	711.09	10845	77.12	606	5911	54.50
SAIL	EQ	23-Mar-2021	73.35	73.70	74.35	72.00	72.30	72.30	73.08	19090900	13951.27	40965	6266322	32.82
SAKAR	EQ	23-Mar-2021	99.90	102.85	102.85	98.50	101.00	100.65	100.35	17689	17.75	209	7072	39.98
SAKHTISUG	EQ	23-Mar-2021	9.50	9.80	9.80	9.25	9.55	9.55	9.55	80321	7.67	288	55011	68.49
SAKSOFT	EQ	23-Mar-2021	374.80	380.00	381.20	374.00	374.10	374.20	376.67	13249	49.90	531	6359	48.00
SAKUMA	EQ	23-Mar-2021	5.00	5.10	5.10	4.90	5.00	4.95	4.97	174523	8.68	346	127786	73.22
SALASAR	EQ	23-Mar-2021	368.60	370.25	372.00	362.00	365.80	365.40	366.16	24911	91.21	1333	8069	32.39
SALONA	EQ	23-Mar-2021	95.10	92.10	97.40	92.10	92.75	93.70	94.02	177	0.17	19	65	36.72
SALSTEEL	EQ	23-Mar-2021	3.40	3.50	3.55	3.30	3.40	3.35	3.38	64117	2.17	145	30312	47.28
SALZERELEC	EQ	23-Mar-2021	125.30	126.55	127.70	123.80	124.40	124.65	125.33	30101	37.72	968	17943	59.61
SAMBHAAV	EQ	23-Mar-2021	2.40	2.40	2.45	2.30	2.40	2.30	2.36	12692	0.30	28	12690	99.98
SANCO	EQ	23-Mar-2021	9.70	10.00	10.20	9.50	9.70	9.75	9.68	26982	2.61	127	16950	62.82
SANDESH	EQ	23-Mar-2021	678.75	693.75	702.00	667.10	667.50	669.35	678.33	2899	19.66	484	1257	43.36
SANDHAR	EQ	23-Mar-2021	221.05	218.30	223.75	214.05	216.30	217.90	218.53	37116	81.11	1454	20218	54.47
SANGAMIND	BE	23-Mar-2021	80.35	83.25	83.50	78.00	79.90	79.10	78.41	14968	11.74	45	-	-
SANGHIIND	EQ	23-Mar-2021	41.85	42.00	43.70	42.00	42.80	42.70	42.85	1847413	791.62	4937	673889	36.48
SANGHVIFOR	BE	23-Mar-2021	20.40	19.50	20.95	19.50	19.50	19.50	19.55	1053	0.21	10	-	-
SANGHVIMOV	EQ	23-Mar-2021	107.45	109.70	110.80	107.15	110.40	109.65	108.59	14369	15.60	231	11815	82.23
SANGINITA	EQ	23-Mar-2021	24.55	25.35	25.35	23.90	24.50	24.25	24.32	36597	8.90	323	24078	65.79
SANOFI	EQ	23-Mar-2021	7658.35	7700.00	7880.00	7699.95	7840.00	7840.05	7834.55	42823	3354.99	9156	26979	63.00
SANWARIA	BZ	23-Mar-2021	0.65	0.65	0.70	0.60	0.65	0.65	0.68	9421298	63.88	734	-	-
SARDAEN	EQ	23-Mar-2021	423.80	426.50	447.70	425.35	425.70	427.50	435.57	220042	958.44	8520	84890	38.58
SAREGAMA	EQ	23-Mar-2021	1509.25	1550.00	1614.95	1461.15	1567.95	1571.70	1527.88	52022	794.83	4862	21480	41.29
SARLAPOLY	EQ	23-Mar-2021	25.15	25.45	25.75	25.10	25.45	25.55	25.45	69591	17.71	432	40702	58.49
SASKEN	EQ	23-Mar-2021	913.35	917.90	939.90	915.00	915.15	921.70	929.22	65724	610.72	5293	25755	39.19
SASTASUNDR	EQ	23-Mar-2021	123.30	121.15	125.80	121.15	123.50	122.80	123.04	10307	12.68	340	5834	56.60
SATIA	EQ	23-Mar-2021	83.75	84.30	88.00	83.20	85.00	84.85	84.71	116534	98.71	743	40778	34.99
SATIN	EQ	23-Mar-2021	92.40	93.50	95.35	90.00	91.60	91.20	92.18	139375	128.48	1815	77016	55.26
SBICARD	EQ	23-Mar-2021	973.10	975.50	983.10	951.80	958.25	956.35	966.48	1746087	16875.56	105146	763317	43.72
SBIETFIT	EQ	23-Mar-2021	260.99	265.00	265.00	261.00	263.26	262.44	262.55	1131	2.97	61	823	72.77
SBIETFPB	EQ	23-Mar-2021	179.15	185.00	185.00	180.11	183.39	183.39	181.71	2824	5.13	60	1609	56.98
SBIETFQLTY	EQ	23-Mar-2021	125.92	125.55	128.35	125.55	126.98	126.83	126.67	986	1.25	55	577	58.52
SBILIFE	EQ	23-Mar-2021	900.20	904.80	910.85	895.00	897.50	898.90	901.48	1642691	14808.50	78599	902140	54.92
SBIN	EQ	23-Mar-2021	367.00	368.70	377.95	367.05	372.30	372.70	372.08	41032380	152672.05	304725	9512982	23.18
SCAPDVR	BE	23-Mar-2021	1.70	1.70	1.75	1.65	1.70	1.65	1.73	19417	0.34	55	-	-
SCHAEFFLER	EQ	23-Mar-2021	5293.75	5276.00	5330.20	5082.00	5280.00	5269.40	5231.76	35269	1845.19	8284	24167	68.52
SCHAND	EQ	23-Mar-2021	122.65	123.75	125.85	115.90	119.00	118.05	120.30	183780	221.08	3341	91380	49.72
SCHNEIDER	EQ	23-Mar-2021	98.20	98.20	102.90	97.45	100.85	101.45	100.26	873944	876.25	10651	202543	23.18
SCI	EQ	23-Mar-2021	120.00	120.00	120.80	116.50	116.75	117.10	118.44	3522289	4171.66	25101	920252	26.13
SDBL	EQ	23-Mar-2021	33.85	34.10	34.80	33.85	34.30	34.35	34.26	125533	43.01	820	84162	67.04
SEAMECLTD	EQ	23-Mar-2021	413.05	424.80	424.80	408.50	410.00	412.15	412.32	167339	689.98	1558	106134	63.42
SECL	SZ	23-Mar-2021	15.00	14.25	14.25	14.25	14.25	14.25	14.25	78000	11.12	5	78000	100.00
SECURCRED	SZ	23-Mar-2021	13.45	13.50	13.50	13.50	13.50	13.50	13.50	600	0.08	1	600	100.00
SECURKLOUD	EQ	23-Mar-2021	82.15	82.15	84.95	82.15	83.20	84.25	83.85	33092	27.75	718	27228	82.28
SELAN	EQ	23-Mar-2021	132.80	133.80	134.05	129.50	129.55	130.30	131.34	49814	65.42	1225	21715	43.59
SEPOWER	BE	23-Mar-2021	3.90	3.75	4.05	3.75	4.00	3.95	3.89	20521	0.80	46	-	-
SEQUENT	EQ	23-Mar-2021	227.35	229.90	246.20	228.50	244.25	242.55	237.63	747208	1775.59	19214	404255	54.10
SESHAPAPER	EQ	23-Mar-2021	160.10	160.95	164.85	160.95	163.40	163.80	163.29	28344	46.28	636	13642	48.13
SETCO	EQ	23-Mar-2021	15.35	15.70	15.70	15.05	15.40	15.35	15.35	110296	16.93	390	68764	62.34
SETF10GILT	EQ	23-Mar-2021	201.51	201.75	201.89	201.75	201.89	201.89	201.87	6	0.01	2	6	100.00
SETFGOLD	EQ	23-Mar-2021	3986.45	4048.00	4048.00	3980.10	3990.00	3997.40	3998.58	11885	475.23	1171	9122	76.75
SETFNIF50	EQ	23-Mar-2021	150.41	150.81	152.16	150.40	151.50	151.73	151.39	137791	208.60	1782	100123	72.66
SETFNIFBK	EQ	23-Mar-2021	335.82	335.82	342.12	335.52	340.32	340.92	339.00	33119	112.27	823	14290	43.15
SETFNN50	EQ	23-Mar-2021	356.17	359.99	359.99	355.55	359.98	359.80	357.51	11967	42.78	245	9984	83.43
SETUINFRA	BE	23-Mar-2021	0.80	0.85	0.85	0.80	0.80	0.85	0.83	59974	0.49	61	-	-
SEYAIND	EQ	23-Mar-2021	58.00	57.70	58.50	55.15	55.15	55.80	56.93	27758	15.80	676	18114	65.26
SFL	EQ	23-Mar-2021	1970.00	1979.85	2055.00	1955.05	2023.00	2037.40	2005.75	18028	361.60	6799	8681	48.15
SGBAPR28I	GB	23-Mar-2021	4610.19	4640.19	4684.00	4610.00	4622.00	4623.85	4629.07	115	5.32	36	92	80.00
SGBAUG24	GB	23-Mar-2021	4633.28	4613.00	4644.00	4609.00	4643.00	4643.00	4627.36	102	4.72	33	80	78.43
SGBAUG27	GB	23-Mar-2021	4646.66	4601.00	4601.00	4595.35	4595.35	4595.35	4598.28	16	0.74	4	16	100.00
SGBAUG28V	GB	23-Mar-2021	4619.06	4625.00	4673.99	4600.01	4615.50	4618.35	4613.26	4178	192.74	366	3919	93.80
SGBDC27VII	GB	23-Mar-2021	4561.00	4561.10	4600.00	4561.10	4600.00	4600.00	4580.55	4	0.18	3	2	50.00
SGBDEC25XI	GB	23-Mar-2021	4563.00	4570.01	4570.01	4563.00	4563.00	4563.00	4568.26	20	0.91	3	20	100.00
SGBDEC26	GB	23-Mar-2021	4559.75	4661.50	4661.50	4661.00	4661.00	4661.00	4661.25	2	0.09	2	2	100.00
SGBFEB24	GB	23-Mar-2021	4587.74	4602.20	4602.20	4600.00	4600.00	4600.50	4601.49	54	2.48	16	54	100.00
SGBFEB28IX	GB	23-Mar-2021	4580.05	4599.99	4599.99	4599.99	4599.99	4599.99	4599.99	1	0.05	1	1	100.00
SGBFEB29XI	GB	23-Mar-2021	4641.00	4611.00	4611.00	4600.00	4605.00	4605.00	4609.33	18	0.83	10	18	100.00
SGBJAN26	GB	23-Mar-2021	4524.45	4600.00	4600.00	4575.00	4575.00	4575.00	4590.27	5	0.23	3	5	100.00
SGBJAN27	GB	23-Mar-2021	4794.40	4600.00	4600.00	4560.00	4560.00	4560.00	4575.20	25	1.14	9	25	100.00
SGBJAN29IX	GB	23-Mar-2021	4651.73	4651.00	4750.00	4635.00	4640.00	4645.50	4667.77	217	10.13	41	203	93.55
SGBJAN29X	GB	23-Mar-2021	4725.00	4680.00	4750.00	4680.00	4750.00	4749.28	4747.04	28	1.33	6	28	100.00
SGBJUL27	GB	23-Mar-2021	4558.00	4797.00	4797.99	4797.00	4797.99	4797.99	4797.79	5	0.24	2	5	100.00
SGBJUL28IV	GB	23-Mar-2021	4576.28	4610.00	4634.00	4585.00	4590.00	4586.82	4601.21	419	19.28	43	395	94.27
SGBJUN27	GB	23-Mar-2021	4530.12	4560.00	4578.00	4530.00	4577.69	4574.37	4560.24	570	25.99	43	553	97.02
SGBJUN28	GB	23-Mar-2021	4600.76	4610.76	4654.00	4585.00	4600.00	4603.64	4622.85	172	7.95	42	142	82.56
SGBMAR24	GB	23-Mar-2021	4625.00	4615.00	4615.00	4615.00	4615.00	4615.00	4615.00	1	0.05	1	1	100.00
SGBMAR25	GB	23-Mar-2021	4600.88	4590.00	4637.70	4575.00	4577.00	4576.17	4577.90	215	9.84	46	193	89.77
SGBMAR28X	GB	23-Mar-2021	4576.00	4565.00	4565.00	4500.00	4554.99	4556.42	4519.19	434	19.61	59	300	69.12
SGBMAY25	GB	23-Mar-2021	4571.76	4560.00	4649.00	4531.50	4570.00	4570.00	4571.37	102	4.66	14	100	98.04
SGBMAY26	GB	23-Mar-2021	4538.06	4585.00	4585.00	4540.00	4540.00	4540.00	4574.44	52	2.38	8	52	100.00
SGBMAY28	GB	23-Mar-2021	4601.11	4585.00	4615.00	4552.00	4560.01	4563.08	4573.33	913	41.75	128	632	69.22
SGBMR29XII	GB	23-Mar-2021	4596.18	4585.00	4597.85	4521.05	4558.00	4561.20	4563.10	777	35.46	191	736	94.72
SGBN28VIII	GB	23-Mar-2021	4621.00	4621.00	4651.00	4621.00	4622.00	4643.00	4635.79	113	5.24	24	88	77.88
SGBNOV23	GB	23-Mar-2021	4800.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	5	0.23	1	5	100.00
SGBNOV24	GB	23-Mar-2021	4610.00	4625.00	4625.00	4590.00	4624.00	4624.00	4613.47	91	4.20	13	91	100.00
SGBNOV26	GB	23-Mar-2021	4557.00	4565.00	4565.00	4565.00	4565.00	4565.00	4565.00	1	0.05	1	1	100.00
SGBOC28VII	GB	23-Mar-2021	4610.27	4612.00	4643.00	4612.00	4643.00	4643.00	4621.47	166	7.67	29	156	93.98
SGBOCT25	GB	23-Mar-2021	4533.43	4535.01	4564.95	4535.01	4540.01	4540.01	4553.02	117	5.33	19	112	95.73
SGBOCT25IV	GB	23-Mar-2021	4649.88	4550.00	4570.00	4545.00	4545.00	4550.33	4557.27	33	1.50	15	33	100.00
SGBOCT25V	GB	23-Mar-2021	4724.99	4522.08	4522.08	4522.08	4522.08	4522.08	4522.08	2	0.09	1	2	100.00
SGBOCT26	GB	23-Mar-2021	4564.00	4746.00	4746.00	4523.01	4739.99	4739.99	4686.50	8	0.37	3	6	75.00
SGBOCT27	GB	23-Mar-2021	4590.00	4970.00	4970.00	4560.03	4799.99	4799.99	4722.51	4	0.19	3	4	100.00
SGBOCT27VI	GB	23-Mar-2021	4557.22	4560.00	4560.00	4557.00	4557.00	4557.00	4558.00	3	0.14	3	3	100.00
SGBSEP24	GB	23-Mar-2021	4609.00	4620.00	4650.00	4609.00	4612.30	4612.40	4616.38	49	2.26	7	49	100.00
SGBSEP27	GB	23-Mar-2021	4557.00	4563.60	4950.00	4563.00	4563.00	4563.00	4675.96	18	0.84	7	7	38.89
SGBSEP28VI	GB	23-Mar-2021	4612.50	4615.00	4649.00	4605.00	4609.00	4612.57	4615.63	423	19.52	71	410	96.93
SGL	EQ	23-Mar-2021	9.10	9.00	9.40	9.00	9.00	9.00	9.13	45866	4.19	150	21796	47.52
SHAHALLOYS	EQ	23-Mar-2021	9.15	9.55	9.60	9.10	9.45	9.30	9.29	10152	0.94	44	8590	84.61
SHAKTIPUMP	EQ	23-Mar-2021	529.40	529.40	546.50	524.95	539.90	534.20	536.37	84543	453.47	3935	33624	39.77
SHALBY	EQ	23-Mar-2021	100.10	101.00	101.85	99.40	100.50	100.15	100.81	211692	213.41	1230	162689	76.85
SHALPAINTS	EQ	23-Mar-2021	90.85	90.90	92.20	88.50	89.70	89.95	90.67	94234	85.45	6181	40861	43.36
SHANKARA	EQ	23-Mar-2021	394.15	397.30	472.95	395.10	455.25	459.25	456.02	862907	3935.00	30362	138931	16.10
SHANTI	SM	23-Mar-2021	24.00	24.00	24.00	23.50	23.50	23.50	23.75	18000	4.28	4	18000	100.00
SHANTIGEAR	EQ	23-Mar-2021	125.45	125.65	126.70	123.05	124.50	124.60	124.44	11727	14.59	260	9053	77.20
SHARDACROP	EQ	23-Mar-2021	304.10	306.55	309.00	299.10	301.00	301.50	303.04	90868	275.36	3542	41737	45.93
SHARDAMOTR	EQ	23-Mar-2021	2136.35	2140.00	2189.00	2131.00	2159.95	2153.50	2157.43	2190	47.25	386	1599	73.01
SHAREINDIA	EQ	23-Mar-2021	259.10	266.50	268.15	256.25	263.00	261.70	261.64	4916	12.86	217	3043	61.90
SHARIABEES	EQ	23-Mar-2021	364.63	368.00	374.99	364.51	365.85	367.38	366.55	428	1.57	31	347	81.07
SHEMAROO	EQ	23-Mar-2021	72.60	73.05	74.75	72.15	73.65	73.85	73.94	43777	32.37	659	29261	66.84
SHIL	EQ	23-Mar-2021	269.35	273.35	279.00	267.95	271.50	270.65	274.49	84180	231.06	1968	60619	72.01
SHILPAMED	EQ	23-Mar-2021	337.20	335.60	342.55	335.60	340.90	341.20	340.19	329520	1121.00	4125	261234	79.28
SHIVAMAUTO	EQ	23-Mar-2021	18.00	18.00	18.90	18.00	18.25	18.30	18.64	71429	13.31	299	42678	59.75
SHIVAMILLS	BE	23-Mar-2021	43.30	41.60	42.70	41.60	42.70	42.70	41.67	938	0.39	15	-	-
SHIVATEX	EQ	23-Mar-2021	150.35	158.30	158.30	147.05	147.05	149.35	150.47	2385	3.59	79	1677	70.31
SHK	EQ	23-Mar-2021	115.15	115.75	117.10	112.75	114.10	114.85	114.84	181405	208.33	5201	105493	58.15
SHOPERSTOP	EQ	23-Mar-2021	221.60	223.45	228.00	219.05	219.05	220.65	223.31	155634	347.55	4030	38578	24.79
SHRADHA	BE	23-Mar-2021	40.75	38.75	41.80	38.75	41.80	41.80	40.91	806	0.33	18	-	-
SHREDIGCEM	EQ	23-Mar-2021	64.50	64.45	65.30	63.35	64.50	64.65	64.39	631571	406.64	5042	179769	28.46
SHREECEM	EQ	23-Mar-2021	26954.50	26951.00	28500.00	26951.00	28400.00	28312.20	27888.35	123156	34346.18	36013	32713	26.56
SHREEPUSHK	EQ	23-Mar-2021	140.65	140.65	143.10	136.30	137.00	137.50	139.37	64801	90.31	1931	36882	56.92
SHREERAMA	EQ	23-Mar-2021	10.10	10.10	10.60	9.85	10.15	10.10	10.06	125753	12.65	359	90499	71.97
SHRENIK	EQ	23-Mar-2021	2.20	2.20	2.30	2.10	2.10	2.10	2.19	10834324	236.98	2526	4523718	41.75
SHREYANIND	EQ	23-Mar-2021	107.05	107.85	109.50	105.00	107.85	106.65	107.44	57939	62.25	1144	22796	39.34
SHREYAS	EQ	23-Mar-2021	78.80	78.85	81.00	77.80	78.00	78.35	79.53	70527	56.09	654	43646	61.89
SHRIPISTON	BE	23-Mar-2021	802.20	800.00	842.30	800.00	842.25	839.50	832.42	1105	9.20	52	-	-
SHRIRAMCIT	EQ	23-Mar-2021	1424.95	1460.00	1460.00	1414.00	1427.00	1436.65	1434.49	35659	511.52	9212	26898	75.43
SHRIRAMEPC	EQ	23-Mar-2021	4.40	4.50	4.50	4.30	4.40	4.35	4.39	291893	12.80	306	194684	66.70
SHUBHLAXMI	SM	23-Mar-2021	14.05	14.60	14.60	14.25	14.25	14.25	14.45	10000	1.45	6	10000	100.00
SHYAMCENT	EQ	23-Mar-2021	5.30	5.20	5.55	5.20	5.50	5.35	5.40	14799	0.80	136	7585	51.25
SICAGEN	EQ	23-Mar-2021	15.15	15.00	15.50	14.70	14.95	14.95	14.91	11305	1.69	132	9435	83.46
SICAL	EQ	23-Mar-2021	10.45	10.40	10.45	9.95	9.95	9.95	9.98	1498425	149.60	1078	917754	61.25
SIEMENS	EQ	23-Mar-2021	1838.80	1841.45	1877.00	1831.55	1852.85	1852.90	1856.50	276677	5136.51	11842	26879	9.71
SIGIND	EQ	23-Mar-2021	33.40	33.80	34.05	32.90	33.15	33.15	33.25	26671	8.87	195	20941	78.52
SIKKO	SM	23-Mar-2021	17.40	17.40	18.40	17.40	18.40	18.40	17.90	16000	2.86	2	16000	100.00
SIL	BE	23-Mar-2021	18.90	19.80	19.80	19.10	19.80	19.80	19.80	261970	51.87	95	-	-
SILGO	EQ	23-Mar-2021	39.00	44.45	46.80	42.00	46.80	46.80	46.17	106679	49.25	857	41803	39.19
SILINV	EQ	23-Mar-2021	202.90	207.40	209.20	202.60	202.60	203.70	205.49	1783	3.66	130	1105	61.97
SILLYMONKS	BE	23-Mar-2021	19.75	19.75	20.65	19.50	20.65	20.65	19.88	3810	0.76	20	-	-
SIMBHALS	EQ	23-Mar-2021	6.95	7.25	7.25	6.95	7.00	7.05	7.12	32091	2.29	100	27604	86.02
SIMPLEXINF	EQ	23-Mar-2021	33.05	33.05	34.50	33.00	34.05	34.35	34.17	57570	19.67	547	42264	73.41
SINTERCOM	EQ	23-Mar-2021	86.00	85.50	90.00	85.50	88.90	88.90	89.11	1299	1.16	18	1076	82.83
SINTEX	BE	23-Mar-2021	3.85	3.90	3.90	3.70	3.75	3.70	3.75	1882947	70.52	1371	-	-
SIRCA	BE	23-Mar-2021	317.45	324.65	326.70	317.45	325.00	324.75	322.52	6544	21.11	116	-	-
SIS	EQ	23-Mar-2021	408.95	410.90	414.90	403.00	404.50	404.40	406.13	67074	272.41	3775	43181	64.38
SITINET	EQ	23-Mar-2021	0.90	0.95	0.95	0.85	0.90	0.85	0.89	6098608	54.26	5867	4313505	70.73
SIYSIL	EQ	23-Mar-2021	200.15	201.00	205.70	198.00	198.70	199.05	201.20	52548	105.73	1095	29853	56.81
SJVN	EQ	23-Mar-2021	25.85	26.00	26.15	25.60	25.65	25.70	25.84	1433186	370.32	4785	848712	59.22
SKFINDIA	EQ	23-Mar-2021	2178.45	2201.00	2222.95	2188.10	2191.75	2202.05	2204.91	7231	159.44	1789	4238	58.61
SKIL	BE	23-Mar-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.83	20808	0.59	68	-	-
SKIPPER	EQ	23-Mar-2021	61.35	62.05	66.30	61.35	65.00	64.90	64.90	183419	119.04	1797	67961	37.05
SKMEGGPROD	EQ	23-Mar-2021	48.70	48.70	50.35	48.70	49.95	49.80	49.55	16795	8.32	252	9800	58.35
SMARTLINK	EQ	23-Mar-2021	85.00	84.15	86.35	83.15	84.90	84.70	84.61	12054	10.20	198	9798	81.28
SMCGLOBAL	EQ	23-Mar-2021	71.20	71.35	71.90	70.75	71.50	71.25	71.31	26141	18.64	288	18991	72.65
SMLISUZU	EQ	23-Mar-2021	452.85	460.00	460.00	448.00	448.00	450.95	453.68	9582	43.47	586	6480	67.63
SMSLIFE	EQ	23-Mar-2021	502.85	505.60	512.45	502.85	506.00	506.65	507.82	12482	63.39	143	8261	66.18
SMSPHARMA	EQ	23-Mar-2021	125.35	126.25	126.25	122.45	124.00	124.45	124.33	60414	75.11	841	32003	52.97
SNOWMAN	EQ	23-Mar-2021	47.90	47.85	48.85	47.55	47.70	47.75	47.95	1307729	627.11	7949	523221	40.01
SOBHA	EQ	23-Mar-2021	448.00	445.10	454.00	443.00	444.05	446.60	447.64	35453	158.70	2149	12158	34.29
SOFTTECH	SM	23-Mar-2021	87.00	91.35	91.35	90.00	91.35	90.05	90.17	89600	80.79	6	89600	100.00
SOLARA	EQ	23-Mar-2021	1234.25	1237.85	1247.80	1216.70	1247.00	1241.80	1238.54	67543	836.54	4326	38555	57.08
SOLARINDS	EQ	23-Mar-2021	1290.50	1297.00	1308.00	1260.00	1300.00	1300.00	1293.75	13514	174.84	2938	7387	54.66
SOMANYCERA	EQ	23-Mar-2021	412.80	419.90	419.90	409.00	409.00	413.25	414.35	15954	66.11	1753	11374	71.29
SOMATEX	BE	23-Mar-2021	7.00	6.65	7.35	6.65	7.20	7.20	6.96	151280	10.52	328	-	-
SOMICONVEY	BE	23-Mar-2021	32.00	32.00	33.60	32.00	32.00	32.10	32.48	5607	1.82	41	-	-
SONAMCLOCK	SM	23-Mar-2021	59.25	60.00	60.00	58.50	58.50	58.50	59.23	12000	7.11	4	6000	50.00
SONATSOFTW	EQ	23-Mar-2021	471.80	473.00	491.70	473.00	480.45	479.95	483.52	236726	1144.62	8798	55380	23.39
SORILINFRA	EQ	23-Mar-2021	161.55	164.80	174.00	164.60	166.10	167.10	169.11	67774	114.61	2662	24437	36.06
SOTL	EQ	23-Mar-2021	1012.95	1013.00	1050.00	1008.10	1020.00	1023.50	1020.37	9467	96.60	1821	3126	33.02
SOUTHBANK	EQ	23-Mar-2021	8.80	8.85	9.05	8.80	8.90	8.90	8.91	12357241	1101.05	56814	3922149	31.74
SOUTHWEST	EQ	23-Mar-2021	47.90	50.25	50.25	47.25	47.25	47.60	48.54	78283	38.00	207	53897	68.85
SPAL	EQ	23-Mar-2021	169.80	170.00	171.45	163.10	166.00	163.85	167.47	34746	58.19	698	27536	79.25
SPANDANA	EQ	23-Mar-2021	590.50	590.00	612.80	589.50	595.00	597.25	601.27	28770	172.99	2528	14627	50.84
SPARC	EQ	23-Mar-2021	156.00	156.60	158.05	152.90	153.25	153.65	155.22	322290	500.26	3918	177911	55.20
SPECIALITY	EQ	23-Mar-2021	45.05	45.90	46.40	44.30	45.70	45.10	45.43	55277	25.11	479	33805	61.16
SPENCERS	EQ	23-Mar-2021	72.70	73.00	74.50	72.55	73.60	73.40	73.42	313712	230.33	4059	173979	55.46
SPENTEX	BZ	23-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.79	70957	0.56	22	-	-
SPIC	EQ	23-Mar-2021	32.10	32.00	32.50	31.25	31.35	31.50	31.88	930735	296.72	2852	308630	33.16
SPICEJET	EQ	23-Mar-2021	76.40	77.00	77.90	74.55	74.60	74.75	75.60	4112010	3108.59	18181	1964503	47.77
SPLIL	EQ	23-Mar-2021	32.60	33.50	33.50	32.60	33.00	33.10	33.13	13019	4.31	199	8492	65.23
SPMLINFRA	EQ	23-Mar-2021	10.95	10.90	11.30	10.55	11.00	10.95	10.92	30893	3.37	157	23885	77.32
SPTL	EQ	23-Mar-2021	3.65	3.65	3.80	3.60	3.75	3.70	3.72	3115495	116.05	1669	1946853	62.49
SPYL	EQ	23-Mar-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.39	869376	3.41	252	583977	67.17
SREEL	EQ	23-Mar-2021	145.00	145.20	149.80	143.45	149.80	147.00	145.68	75741	110.34	303	67196	88.72
SREIBNPNCD	NL	23-Mar-2021	412.00	425.00	425.00	412.00	415.00	415.00	415.33	69	0.29	6	69	100.00
SREIBNPNCD	NN	23-Mar-2021	419.00	502.80	502.80	502.80	502.80	502.80	502.80	5	0.03	1	5	100.00
SREIBNPNCD	NO	23-Mar-2021	330.00	310.00	348.00	300.00	300.00	300.00	322.94	335	1.08	19	285	85.07
SREIBNPNCD	NP	23-Mar-2021	271.00	284.00	300.00	284.00	300.00	300.00	285.24	210	0.60	5	210	100.00
SREIBNPNCD	NR	23-Mar-2021	390.00	380.00	380.00	380.00	380.00	380.00	380.00	44	0.17	3	44	100.00
SREIBNPNCD	NV	23-Mar-2021	290.00	290.00	290.00	290.00	290.00	290.00	290.00	100	0.29	1	100	100.00
SREIBNPNCD	NW	23-Mar-2021	800.10	801.00	801.00	801.00	801.00	801.00	801.00	5	0.04	1	5	100.00
SREIBNPNCD	NX	23-Mar-2021	398.08	398.10	398.10	398.10	398.10	398.10	398.10	20	0.08	1	20	100.00
SREIBNPNCD	NY	23-Mar-2021	350.72	399.00	409.00	399.00	409.00	409.00	404.00	20	0.08	3	20	100.00
SREIBNPNCD	NZ	23-Mar-2021	430.20	351.51	351.62	351.51	351.62	351.62	351.57	100	0.35	2	100	100.00
SREIBNPNCD	Y7	23-Mar-2021	330.00	330.00	330.00	330.00	330.00	330.00	330.00	83	0.27	3	83	100.00
SREIBNPNCD	Y8	23-Mar-2021	340.00	340.00	340.00	340.00	340.00	340.00	340.00	1	0.00	1	1	100.00
SREINFRA	EQ	23-Mar-2021	5.65	5.70	5.70	5.15	5.40	5.40	5.44	2889394	157.05	2548	1647007	57.00
SRF	EQ	23-Mar-2021	5281.00	5281.00	5367.60	5267.55	5320.00	5339.35	5315.13	154029	8186.84	14787	67952	44.12
SRHHYPOLTD	EQ	23-Mar-2021	243.20	242.00	251.25	236.20	241.50	241.75	243.34	20087	48.88	931	12963	64.53
SRIPIPES	EQ	23-Mar-2021	172.75	173.95	176.10	167.00	168.20	169.15	170.71	53560	91.43	1266	34707	64.80
SRIRAM	SM	23-Mar-2021	15.90	15.50	15.80	15.15	15.80	15.80	15.40	24000	3.70	4	24000	100.00
SRPL	BE	23-Mar-2021	29.45	29.45	29.95	29.45	29.95	29.95	29.90	755	0.23	19	-	-
SRTRANSFIN	EQ	23-Mar-2021	1381.40	1399.00	1434.00	1391.50	1406.30	1406.30	1414.60	2905964	41107.91	109334	641388	22.07
SRTRANSFIN	YB	23-Mar-2021	1023.00	1023.00	1023.00	1011.00	1011.00	1011.00	1014.43	35	0.36	4	35	100.00
SRTRANSFIN	YI	23-Mar-2021	1025.00	1018.40	1018.40	1018.40	1018.40	1018.40	1018.40	201	2.05	1	201	100.00
SRTRANSFIN	YJ	23-Mar-2021	1058.01	1059.00	1060.08	1042.40	1059.00	1059.52	1057.04	455	4.81	8	450	98.90
SRTRANSFIN	YK	23-Mar-2021	1079.96	1064.01	1064.01	1064.01	1064.01	1064.01	1064.01	1	0.01	1	1	100.00
SRTRANSFIN	YL	23-Mar-2021	1075.00	1086.00	1086.00	1073.01	1080.00	1080.00	1076.25	177	1.90	7	167	94.35
SRTRANSFIN	YM	23-Mar-2021	1262.36	1262.00	1262.00	1252.00	1252.00	1252.00	1255.90	82	1.03	5	82	100.00
SRTRANSFIN	YN	23-Mar-2021	1270.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	46	0.59	7	46	100.00
SRTRANSFIN	YO	23-Mar-2021	1010.00	1024.90	1024.90	1010.00	1010.00	1010.00	1022.02	124	1.27	4	100	80.65
SRTRANSFIN	YP	23-Mar-2021	1034.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	30	0.31	1	30	100.00
SRTRANSFIN	YQ	23-Mar-2021	1043.00	1043.20	1043.20	1043.20	1043.20	1043.20	1043.20	85	0.89	1	85	100.00
SRTRANSFIN	YS	23-Mar-2021	1115.67	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1	0.01	1	1	100.00
SRTRANSFIN	YT	23-Mar-2021	1236.05	1236.02	1240.00	1236.00		1240.00	1236.37	11	0.14	3	9	81.82
SRTRANSFIN	YU	23-Mar-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	40	0.50	2	20	50.00
SRTRANSFIN	YX	23-Mar-2021	1012.12	1016.01	1016.01	1016.01	1016.01	1016.01	1016.01	10	0.10	1	10	100.00
SRTRANSFIN	YZ	23-Mar-2021	1040.00	1035.50	1035.50	1035.50	1035.50	1035.50	1035.50	73	0.76	1	73	100.00
SRTRANSFIN	Z1	23-Mar-2021	1210.00	1210.11	1210.11	1210.11	1210.11	1210.11	1210.11	10	0.12	1	10	100.00
SRTRANSFIN	Z2	23-Mar-2021	1220.00	1250.00	1250.00	1222.00	1223.00	1222.90	1223.04	594	7.26	36	593	99.83
SRTRANSFIN	Z3	23-Mar-2021	1000.00	1002.11	1002.11	1000.00	1000.00	1000.00	1001.09	48	0.48	4	48	100.00
SRTRANSFIN	ZB	23-Mar-2021	1150.00	1150.00	1150.07	1150.00	1150.06	1150.06	1150.06	130	1.50	12	130	100.00
SRTRANSFIN	ZE	23-Mar-2021	980.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	77	0.77	1	77	100.00
SRTRANSFIN	ZG	23-Mar-2021	1005.05	1000.00	1016.99	1000.00	1016.49	1016.49	1016.37	370	3.76	7	360	97.30
SRTRANSFIN	ZH	23-Mar-2021	1000.19	1015.00	1015.00	1000.66	1009.00	1009.00	1008.29	225	2.27	6	200	88.89
SSINFRA	SM	23-Mar-2021	9.85	9.40	10.20	9.40	10.20	9.90	9.65	12000	1.16	4	6000	50.00
SSWL	EQ	23-Mar-2021	678.05	682.90	698.00	682.60	690.00	690.50	689.23	10188	70.22	999	3213	31.54
STAR	EQ	23-Mar-2021	802.15	799.90	819.90	793.65	808.40	808.20	809.51	343940	2784.21	9871	98690	28.69
STARCEMENT	EQ	23-Mar-2021	96.05	96.70	98.50	96.40	97.20	97.20	97.13	163894	159.19	1868	69805	42.59
STARPAPER	EQ	23-Mar-2021	120.40	122.85	125.50	121.70	124.40	124.20	124.19	120868	150.11	2236	41043	33.96
STCINDIA	EQ	23-Mar-2021	79.00	79.00	81.60	77.50	81.00	80.60	79.39	69658	55.30	1267	19519	28.02
STEELCITY	EQ	23-Mar-2021	39.50	39.40	42.25	37.55	41.80	42.00	40.91	212954	87.12	1320	122143	57.36
STEELXIND	EQ	23-Mar-2021	52.55	53.55	54.90	53.50	54.00	54.05	54.08	264845	143.22	696	176859	66.78
STEL	BE	23-Mar-2021	83.00	82.00	86.00	80.55	85.80	85.50	84.57	10985	9.29	71	-	-
STERTOOLS	EQ	23-Mar-2021	204.95	207.10	223.80	204.40	204.40	205.00	207.53	23510	48.79	1174	11781	50.11
STLTECH	EQ	23-Mar-2021	205.05	207.00	211.70	200.10	208.60	208.15	207.46	322636	669.35	5770	173660	53.83
STOVEKRAFT	EQ	23-Mar-2021	435.25	439.90	494.90	438.05	471.50	471.35	466.25	786027	3664.85	30150	284934	36.25
SUBCAPCITY	BE	23-Mar-2021	20.70	21.70	21.70	19.70	20.30	20.30	19.95	26	0.01	6	-	-
SUBEXLTD	EQ	23-Mar-2021	37.20	37.50	38.75	37.20	37.70	37.45	37.74	4228925	1595.90	13939	1706826	40.36
SUBROS	EQ	23-Mar-2021	308.90	305.80	316.00	303.35	313.00	312.20	310.03	28512	88.40	1356	13520	47.42
SUDARSCHEM	EQ	23-Mar-2021	529.10	530.00	554.20	529.45	542.50	543.25	541.10	95399	516.20	5021	31012	32.51
SUMEETINDS	BE	23-Mar-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	82930	3.15	75	-	-
SUMICHEM	EQ	23-Mar-2021	282.00	282.00	283.00	278.40	279.00	279.15	279.83	313802	878.12	6322	179199	57.11
SUMIT	EQ	23-Mar-2021	9.65	9.60	10.10	9.50	9.95	9.95	9.87	142824	14.09	224	140036	98.05
SUMMITSEC	EQ	23-Mar-2021	516.10	519.40	522.00	513.50	521.40	521.10	518.91	2861	14.85	319	2053	71.76
SUNCLAYLTD	EQ	23-Mar-2021	3131.70	3150.00	3165.00	3085.00	3121.00	3131.90	3124.53	1786	55.80	483	1144	64.05
SUNDARAM	EQ	23-Mar-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.33	212414	2.82	187	129835	61.12
SUNDARMFIN	EQ	23-Mar-2021	2454.55	2540.00	2589.95	2427.00	2540.00	2463.60	2472.04	35570	879.31	3724	18178	51.10
SUNDARMHLD	EQ	23-Mar-2021	77.55	78.05	79.15	76.90	77.15	77.35	77.93	60874	47.44	662	34131	56.07
SUNDRMBRAK	EQ	23-Mar-2021	339.50	344.85	344.85	337.60	342.00	339.50	341.11	1144	3.90	71	832	72.73
SUNDRMFAST	EQ	23-Mar-2021	747.45	750.00	778.00	732.05	733.55	734.55	746.28	78329	584.56	8731	34073	43.50
SUNFLAG	EQ	23-Mar-2021	60.80	60.80	61.80	59.80	60.00	60.00	60.60	203300	123.19	2150	102499	50.42
SUNPHARMA	EQ	23-Mar-2021	591.00	591.20	594.70	583.00	585.70	587.85	587.23	5341729	31368.26	112864	1929298	36.12
SUNTECK	EQ	23-Mar-2021	315.30	316.40	317.60	310.20	313.00	312.00	313.76	122160	383.29	3808	25629	20.98
SUNTV	EQ	23-Mar-2021	484.25	484.25	487.00	479.15	481.00	481.15	483.54	876789	4239.61	12798	269033	30.68
SUPERHOUSE	EQ	23-Mar-2021	125.05	124.05	128.50	124.05	126.00	125.90	126.56	6097	7.72	140	3471	56.93
SUPERSPIN	EQ	23-Mar-2021	4.75	4.70	4.90	4.60	4.90	4.80	4.80	23376	1.12	77	20363	87.11
SUPPETRO	EQ	23-Mar-2021	421.05	423.00	426.30	419.10	423.95	422.40	422.69	15121	63.91	869	10579	69.96
SUPRAJIT	EQ	23-Mar-2021	289.45	287.00	292.00	283.00	284.50	284.70	286.76	50395	144.51	1714	22352	44.35
SUPREMEENG	EQ	23-Mar-2021	26.65	25.70	27.80	25.35	27.50	27.25	26.57	27040	7.18	99	11442	42.32
SUPREMEIND	EQ	23-Mar-2021	1996.15	2000.00	2099.00	1968.00	1979.90	1982.75	1989.47	35177	699.83	6500	19869	56.48
SURANASOL	BE	23-Mar-2021	9.50	9.35	9.90	9.20	9.40	9.65	9.51	27770	2.64	121	-	-
SURANAT&P	EQ	23-Mar-2021	4.15	4.15	4.25	3.95	4.20	4.20	4.11	38823	1.59	95	29078	74.90
SURANI	SM	23-Mar-2021	18.25	17.35	19.15	17.35	19.15	19.15	18.07	6000	1.08	3	4000	66.67
SURYALAXMI	EQ	23-Mar-2021	33.20	33.20	33.90	32.30	33.10	33.10	33.45	15585	5.21	67	14538	93.28
SURYAROSNI	EQ	23-Mar-2021	390.90	392.40	398.70	375.40	378.00	381.20	388.28	112770	437.87	5446	37162	32.95
SUTLEJTEX	EQ	23-Mar-2021	42.70	42.80	43.50	42.65	43.50	43.20	42.95	28948	12.43	174	24770	85.57
SUULD	BE	23-Mar-2021	197.40	200.95	200.95	192.45	192.60	193.55	194.59	7186	13.98	101	-	-
SUVEN	EQ	23-Mar-2021	75.80	76.20	77.15	74.00	75.45	75.00	75.55	237353	179.33	1927	120651	50.83
SUVENPHAR	EQ	23-Mar-2021	479.30	480.00	481.00	466.10	478.45	477.85	474.78	259622	1232.64	13761	165847	63.88
SUZLON	EQ	23-Mar-2021	5.55	5.70	5.70	5.40	5.55	5.55	5.55	30709900	1703.35	17733	14383807	46.84
SVLL	SM	23-Mar-2021	98.00	101.00	103.00	101.00	103.00	103.00	102.00	3000	3.06	3	3000	100.00
SWANENERGY	EQ	23-Mar-2021	140.55	138.05	142.50	138.05	141.40	141.20	140.74	208715	293.75	9173	47879	22.94
SWARAJENG	EQ	23-Mar-2021	1315.10	1315.10	1334.60	1315.10	1325.00	1320.55	1323.36	1616	21.39	260	1032	63.86
SWELECTES	EQ	23-Mar-2021	200.15	204.00	215.90	197.05	211.30	211.70	208.75	44398	92.68	990	25214	56.79
SWSOLAR	EQ	23-Mar-2021	264.95	265.55	317.90	265.55	317.90	315.15	303.03	5142698	15583.92	62669	1632455	31.74
SYMPHONY	EQ	23-Mar-2021	1266.60	1272.05	1334.35	1268.25	1318.00	1300.70	1309.71	83766	1097.09	9873	23962	28.61
SYNCOM	BZ	23-Mar-2021	2.40	2.30	2.45	2.30	2.40	2.40	2.36	58115	1.37	105	-	-
SYNGENE	EQ	23-Mar-2021	500.70	503.80	523.00	497.05	518.00	517.70	506.57	1165340	5903.27	26624	818020	70.20
TAINWALCHM	EQ	23-Mar-2021	61.20	62.95	62.95	60.45	62.50	61.55	61.76	6717	4.15	249	2414	35.94
TAJGVK	EQ	23-Mar-2021	116.70	116.70	119.80	116.70	119.80	119.35	118.70	52426	62.23	1196	27048	51.59
TAKE	EQ	23-Mar-2021	51.30	51.70	52.20	50.50	50.70	50.75	51.20	910357	466.08	5491	401157	44.07
TALBROAUTO	EQ	23-Mar-2021	216.05	219.10	221.65	214.40	214.50	215.45	216.73	16995	36.83	471	11898	70.01
TANLA	EQ	23-Mar-2021	888.10	896.50	900.00	843.70	864.70	869.05	859.48	471137	4049.33	12264	216403	45.93
TANTIACONS	BZ	23-Mar-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	3625	0.08	3	-	-
TARC	EQ	23-Mar-2021	28.70	28.55	33.50	28.55	32.00	32.00	32.44	1436017	465.90	6537	570267	39.71
TARMAT	EQ	23-Mar-2021	46.80	48.00	48.85	44.55	45.35	45.95	47.33	13238	6.26	182	11120	84.00
TASTYBITE	EQ	23-Mar-2021	13834.45	13834.80	14019.95	13705.55	13900.00	13888.85	13885.98	800	111.09	468	363	45.38
TATACAPHSG	N2	23-Mar-2021	1001.22	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
TATACAPHSG	NA	23-Mar-2021	1079.00	1079.90	1079.90	1079.90	1079.90	1079.90	1079.90	50	0.54	1	50	100.00
TATACHEM	EQ	23-Mar-2021	763.75	766.95	774.00	756.25	765.60	766.15	767.48	4371135	33547.58	64003	598907	13.70
TATACOFFEE	EQ	23-Mar-2021	116.50	117.30	128.70	116.70	126.05	126.10	123.45	7456452	9205.04	49513	925189	12.41
TATACOMM	EQ	23-Mar-2021	1160.65	1149.00	1151.70	1107.40	1110.00	1113.20	1125.37	1038107	11682.59	34052	635027	61.17
TATACONSUM	EQ	23-Mar-2021	620.55	621.00	640.00	620.55	633.50	634.10	633.71	4940745	31309.86	79630	1965072	39.77
TATAELXSI	EQ	23-Mar-2021	2722.70	2744.80	2762.50	2720.00	2735.00	2732.80	2738.58	161213	4414.95	14267	40017	24.82
TATAINVEST	EQ	23-Mar-2021	1016.75	1019.95	1035.00	1018.00	1028.15	1030.60	1027.48	30843	316.91	3295	12320	39.94
TATAMETALI	EQ	23-Mar-2021	735.15	741.55	744.00	729.25	731.35	734.05	736.08	132051	972.00	4924	51833	39.25
TATAMOTORS	EQ	23-Mar-2021	303.05	305.00	312.25	304.00	306.90	307.40	308.61	60240483	185907.66	349957	6705709	11.13
TATAMTRDVR	EQ	23-Mar-2021	131.55	132.35	137.40	132.05	134.10	134.15	134.55	3669428	4937.24	18987	1754141	47.80
TATAPOWER	EQ	23-Mar-2021	104.75	104.95	105.95	104.00	104.50	104.55	105.03	41887531	43992.57	105226	7834509	18.70
TATASTEEL	EQ	23-Mar-2021	743.50	746.00	749.45	733.30	740.05	741.15	741.58	11873896	88053.91	162591	2636121	22.20
TATASTLBSL	EQ	23-Mar-2021	47.80	48.25	48.25	47.20	47.30	47.60	47.72	4599380	2194.61	7570	1428165	31.05
TATASTLLP	EQ	23-Mar-2021	692.55	695.00	703.90	690.00	699.00	698.70	696.69	58873	410.17	1907	46211	78.49
TBZ	EQ	23-Mar-2021	67.80	68.80	69.45	67.00	67.20	67.70	68.18	69862	47.63	1140	40929	58.59
TCFSL	NB	23-Mar-2021	1052.41	1048.80	1051.90	1048.01	1048.21	1048.26	1048.58	4094	42.93	61	3100	75.72
TCFSL	ND	23-Mar-2021	1098.00	1099.40	1099.40	1097.00	1098.20	1098.07	1098.09	3038	33.36	49	2748	90.45
TCFSL	NF	23-Mar-2021	1160.00	1141.00	1179.50	1140.00	1162.00	1162.00	1152.55	236	2.72	8	130	55.08
TCFSL	NH	23-Mar-2021	1064.30	1064.30	1064.30	1059.50	1059.50	1059.50	1062.31	165	1.75	15	165	100.00
TCFSL	NJ	23-Mar-2021	1080.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	10	0.11	1	10	100.00
TCFSL	NL	23-Mar-2021	1115.00	1140.00	1140.00	1126.00	1130.05	1129.99	1128.98	170	1.92	14	110	64.71
TCI	EQ	23-Mar-2021	258.65	261.00	269.00	260.30	265.05	265.10	265.10	327536	868.30	10222	148243	45.26
TCIDEVELOP	EQ	23-Mar-2021	309.20	302.00	317.00	302.00	312.80	307.90	313.66	3119	9.78	107	2898	92.91
TCIEXP	EQ	23-Mar-2021	885.05	890.05	909.55	870.00	873.80	874.05	882.98	26861	237.18	3619	9423	35.08
TCIFINANCE	EQ	23-Mar-2021	5.35	5.25	5.45	5.25	5.40	5.40	5.35	4817	0.26	29	3353	69.61
TCNSBRANDS	EQ	23-Mar-2021	520.05	524.00	529.80	516.80	520.60	523.15	522.60	13961	72.96	951	8097	58.00
TCPLPACK	EQ	23-Mar-2021	390.60	394.35	407.05	388.10	392.55	390.90	398.10	5455	21.72	230	2986	54.74
TCS	EQ	23-Mar-2021	3129.65	3140.00	3169.00	3122.85	3142.00	3142.60	3148.33	3305973	104083.00	167131	1615396	48.86
TDPOWERSYS	EQ	23-Mar-2021	145.05	149.05	155.00	145.00	152.50	153.20	150.48	34632	52.11	940	14074	40.64
TEAMLEASE	EQ	23-Mar-2021	3498.30	3520.00	3575.00	3501.20	3516.00	3543.30	3541.63	4350	154.06	1470	2268	52.14
TECHM	EQ	23-Mar-2021	1013.55	1013.55	1021.50	1000.55	1016.00	1013.85	1012.77	3782337	38306.36	88325	1809250	47.83
TECHNOE	EQ	23-Mar-2021	287.70	289.10	323.05	289.10	308.00	310.55	299.49	205318	614.91	11873	64293	31.31
TEJASNET	EQ	23-Mar-2021	174.80	175.00	178.65	171.30	173.00	173.75	175.16	171200	299.88	4566	83992	49.06
TEMBO	SM	23-Mar-2021	102.75	101.95	101.95	100.00	101.50	101.30	101.24	50000	50.62	7	48000	96.00
TERASOFT	EQ	23-Mar-2021	37.25	38.70	39.10	38.10	39.10	39.10	38.73	18238	7.06	226	13828	75.82
TEXINFRA	EQ	23-Mar-2021	71.05	71.10	71.80	70.75	71.25	71.25	71.17	46823	33.32	225	41853	89.39
TEXMOPIPES	EQ	23-Mar-2021	27.15	27.00	28.10	27.00	27.55	27.65	27.63	178439	49.31	2654	59768	33.49
TEXRAIL	EQ	23-Mar-2021	28.90	28.80	29.45	28.80	28.95	29.05	29.16	359998	104.98	1391	163146	45.32
TFCILTD	EQ	23-Mar-2021	63.20	63.80	65.35	62.20	64.05	64.10	63.81	751484	479.56	4918	210672	28.03
TGBHOTELS	EQ	23-Mar-2021	4.85	5.00	5.00	4.65	4.75	4.65	4.75	25629	1.22	89	24242	94.59
THANGAMAYL	EQ	23-Mar-2021	614.45	619.90	620.00	610.10	612.00	613.80	613.70	11149	68.42	578	6899	61.88
THEINVEST	EQ	23-Mar-2021	96.65	99.70	104.95	93.15	99.20	97.20	101.68	20838	21.19	542	13753	66.00
THEJO	SM	23-Mar-2021	1250.00	1250.00	1250.00	1200.00	1200.00	1200.00	1210.00	500	6.05	5	300	60.00
THEMISMED	EQ	23-Mar-2021	288.80	288.00	298.15	288.00	294.15	296.40	295.09	8454	24.95	258	7028	83.13
THERMAX	EQ	23-Mar-2021	1352.25	1357.30	1399.85	1342.00	1395.00	1387.70	1369.88	70701	968.52	16493	47239	66.82
THIRUSUGAR	BZ	23-Mar-2021	6.65	6.65	6.95	6.35	6.95	6.55	6.59	6599	0.43	17	-	-
THOMASCOOK	EQ	23-Mar-2021	51.10	51.70	51.75	49.70	50.25	50.35	50.49	338218	170.77	2731	174029	51.45
THOMASCOTT	BE	23-Mar-2021	8.60	8.60	8.60	8.50	8.50	8.50	8.52	130	0.01	4	-	-
THYROCARE	EQ	23-Mar-2021	840.60	845.85	872.00	841.50	869.00	866.30	856.40	161644	1384.31	9483	62640	38.75
TI	EQ	23-Mar-2021	28.55	29.15	30.90	28.75	29.90	30.10	29.62	463714	137.34	2821	130795	28.21
TIDEWATER	EQ	23-Mar-2021	4357.80	4375.95	4418.00	4375.95	4410.00	4403.45	4397.99	1775	78.06	474	1155	65.07
TIIL	EQ	23-Mar-2021	373.30	377.40	380.00	368.40	375.00	375.70	373.66	15586	58.24	743	10824	69.45
TIINDIA	EQ	23-Mar-2021	1137.40	1137.10	1164.50	1115.50	1124.00	1118.90	1128.99	22433	253.27	2987	12306	54.86
TIJARIA	BE	23-Mar-2021	7.20	6.95	7.15	6.85	6.95	6.90	6.86	10235	0.70	16	-	-
TIL	EQ	23-Mar-2021	162.95	163.30	166.75	162.45	163.55	164.30	164.46	5033	8.28	206	3809	75.68
TIMESGTY	EQ	23-Mar-2021	24.05	24.45	24.50	23.70	24.15	24.15	24.15	680	0.16	53	492	72.35
TIMETECHNO	EQ	23-Mar-2021	55.65	55.90	60.00	55.90	58.60	58.85	58.66	2144615	1258.03	13952	748168	34.89
TIMKEN	EQ	23-Mar-2021	1260.25	1274.40	1284.00	1245.55	1270.00	1266.45	1260.83	16682	210.33	2396	8029	48.13
TINPLATE	EQ	23-Mar-2021	157.40	158.35	161.40	156.75	157.55	158.15	159.22	179609	285.97	3496	68863	38.34
TIPSINDLTD	BE	23-Mar-2021	510.00	492.00	521.00	486.10	501.00	507.20	505.01	2943	14.86	109	-	-
TIRUMALCHM	EQ	23-Mar-2021	93.60	93.60	96.15	93.60	94.25	94.20	94.79	384569	364.55	3423	184282	47.92
TIRUPATIFL	BE	23-Mar-2021	27.25	27.25	27.25	27.25	27.25	27.25	27.25	1	0.00	1	-	-
TITAN	EQ	23-Mar-2021	1460.30	1460.30	1514.80	1454.00	1491.00	1495.35	1493.18	2534795	37848.99	101906	793753	31.31
TMRVL	EQ	23-Mar-2021	12.50	12.10	13.10	11.95	13.10	13.10	12.60	81080	10.22	443	53071	65.46
TNPETRO	EQ	23-Mar-2021	50.00	51.00	52.20	50.35	50.85	50.70	51.20	603552	309.03	5143	240028	39.77
TNPL	EQ	23-Mar-2021	145.10	145.15	147.10	144.40	147.00	146.50	145.95	152818	223.04	2426	70964	46.44
TNTELE	BE	23-Mar-2021	5.15	5.25	5.40	4.90	5.25	5.35	5.11	10906	0.56	42	-	-
TOKYOPLAST	EQ	23-Mar-2021	70.00	70.20	70.20	68.30	69.65	69.10	70.00	15110	10.58	152	13815	91.43
TORNTPHARM	EQ	23-Mar-2021	2449.10	2449.00	2489.10	2424.30	2478.50	2473.85	2469.06	158228	3906.74	11787	40906	25.85
TORNTPOWER	EQ	23-Mar-2021	427.45	430.80	430.80	417.35	419.00	421.10	421.53	1665520	7020.63	24151	732796	44.00
TOTAL	EQ	23-Mar-2021	45.35	46.75	47.60	45.25	47.60	47.55	46.58	30990	14.43	223	24693	79.68
TOUCHWOOD	BE	23-Mar-2021	127.55	122.40	133.90	122.40	133.90	132.95	131.83	4191	5.53	51	-	-
TPLPLASTEH	EQ	23-Mar-2021	144.85	148.75	148.75	145.55	148.00	148.55	147.36	2139	3.15	68	1987	92.89
TREEHOUSE	EQ	23-Mar-2021	7.55	7.80	8.05	7.50	7.85	7.90	7.85	69157	5.43	192	54589	78.93
TREJHARA	EQ	23-Mar-2021	32.25	31.50	33.25	30.95	31.60	32.15	32.21	62317	20.07	917	15726	25.24
TRENT	EQ	23-Mar-2021	800.00	807.00	836.90	801.05	814.85	813.80	821.73	798486	6561.36	25978	147509	18.47
TRF	EQ	23-Mar-2021	91.45	91.60	93.00	90.55	91.70	92.60	91.91	14801	13.60	563	12932	87.37
TRIDENT	EQ	23-Mar-2021	14.55	14.65	14.85	14.45	14.55	14.50	14.64	11393386	1668.26	16807	6023580	52.87
TRIGYN	EQ	23-Mar-2021	68.30	68.45	69.30	68.40	69.25	68.80	68.78	39135	26.92	312	32796	83.80
TRIL	EQ	23-Mar-2021	17.80	17.80	18.20	17.45	17.55	17.60	17.72	167700	29.72	422	99231	59.17
TRITURBINE	EQ	23-Mar-2021	102.45	103.15	105.05	102.10	103.30	103.60	103.91	96637	100.42	2618	18603	19.25
TRIVENI	EQ	23-Mar-2021	84.30	85.00	87.40	84.80	86.65	86.35	86.46	558676	483.06	4155	275617	49.33
TTKHLTCARE	EQ	23-Mar-2021	528.85	541.00	541.00	524.05	528.00	527.80	534.47	1522	8.13	130	1108	72.80
TTKPRESTIG	EQ	23-Mar-2021	7223.55	7249.30	7346.95	7148.65	7195.00	7194.90	7212.68	3876	279.56	1897	1868	48.19
TTL	EQ	23-Mar-2021	48.60	48.70	49.90	47.00	48.85	49.00	49.00	16023	7.85	338	9999	62.40
TTML	BE	23-Mar-2021	13.75	13.70	14.35	13.35	14.25	14.10	14.06	1448969	203.71	3895	-	-
TV18BRDCST	EQ	23-Mar-2021	31.15	31.30	31.90	30.70	31.45	31.50	31.26	4484740	1401.79	5887	2037698	45.44
TVSELECT	BE	23-Mar-2021	133.85	133.85	136.65	131.65	133.00	132.40	132.79	30322	40.27	360	-	-
TVSMOTOR	EQ	23-Mar-2021	580.20	580.00	586.35	575.25	578.50	579.05	580.23	1240534	7197.90	17656	350714	28.27
TVSSRICHAK	EQ	23-Mar-2021	1814.45	1839.00	1850.00	1801.95	1816.65	1810.70	1829.74	6251	114.38	1170	3652	58.42
TVTODAY	EQ	23-Mar-2021	269.00	270.50	273.85	267.05	267.05	268.45	271.00	53233	144.26	1169	32601	61.24
TVVISION	EQ	23-Mar-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	6619	0.13	12	6619	100.00
TWL	EQ	23-Mar-2021	48.70	48.30	49.70	48.30	48.60	48.55	49.10	365100	179.25	5178	102467	28.07
UBL	EQ	23-Mar-2021	1251.75	1258.00	1278.65	1243.05	1275.95	1273.75	1261.29	399894	5043.83	14920	82580	20.65
UCALFUEL	EQ	23-Mar-2021	144.05	145.00	149.40	144.15	145.10	145.15	146.83	167525	245.97	11344	18799	11.22
UCL	SM	23-Mar-2021	31.00	31.00	31.55	31.00	31.55	31.55	31.28	4000	1.25	2	2000	50.00
UCOBANK	EQ	23-Mar-2021	12.50	12.70	12.95	12.40	12.50	12.45	12.57	31702810	3985.65	41579	11955393	37.71
UFLEX	EQ	23-Mar-2021	393.60	394.20	400.00	389.55	392.65	393.20	394.40	99883	393.94	5098	44727	44.78
UFO	EQ	23-Mar-2021	76.40	77.85	77.85	75.90	75.90	76.00	76.56	91955	70.40	1133	62064	67.49
UGARSUGAR	EQ	23-Mar-2021	16.35	16.35	17.00	16.35	16.80	16.75	16.68	207127	34.56	551	102610	49.54
UJAAS	BE	23-Mar-2021	2.70	2.75	2.80	2.70	2.75	2.75	2.74	385010	10.56	512	-	-
UJJIVAN	EQ	23-Mar-2021	222.30	224.00	226.45	220.25	221.80	222.60	222.88	690962	1539.99	9975	342132	49.52
UJJIVANSFB	EQ	23-Mar-2021	32.15	32.20	33.20	32.10	32.70	32.80	32.68	2245739	733.82	5765	784728	34.94
ULTRACEMCO	EQ	23-Mar-2021	6728.00	6734.10	6958.75	6728.05	6900.10	6939.10	6854.80	890457	61039.04	79506	350673	39.38
UMANGDAIRY	EQ	23-Mar-2021	61.75	61.05	62.00	59.20	60.00	59.85	60.44	30225	18.27	476	20600	68.16
UMESLTD	BE	23-Mar-2021	4.10	3.90	3.90	3.90	3.90	3.90	3.90	17111	0.67	39	-	-
UNICHEMLAB	EQ	23-Mar-2021	307.00	303.50	309.90	303.50	306.50	307.20	308.15	33310	102.64	1501	17219	51.69
UNIDT	EQ	23-Mar-2021	260.30	262.05	262.85	257.45	259.50	259.85	260.55	1485	3.87	71	997	67.14
UNIENTER	EQ	23-Mar-2021	83.05	84.15	87.80	83.75	85.75	86.20	85.53	79118	67.67	800	61774	78.08
UNIONBANK	EQ	23-Mar-2021	34.45	34.55	36.35	34.50	36.15	36.00	35.53	13824873	4912.58	24542	2586104	18.71
UNITECH	BZ	23-Mar-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.79	4832117	86.65	574	-	-
UNITEDTEA	EQ	23-Mar-2021	302.75	308.75	308.80	298.60	301.10	302.00	302.25	1342	4.06	128	658	49.03
UNITY	BZ	23-Mar-2021	0.95	0.90	0.95	0.90	0.95	0.95	0.92	27069	0.25	21	-	-
UNIVASTU	BE	23-Mar-2021	31.80	32.85	33.35	32.00	32.75	33.20	32.99	11763	3.88	72	-	-
UNIVCABLES	EQ	23-Mar-2021	144.15	146.50	148.00	144.35	148.00	146.95	146.77	29382	43.12	493	22143	75.36
UNIVPHOTO	EQ	23-Mar-2021	170.85	166.45	175.45	166.40	168.30	169.75	170.40	1570	2.68	124	908	57.83
UPL	EQ	23-Mar-2021	628.15	622.50	643.95	621.00	633.20	633.35	635.74	5999369	38140.30	112322	736341	12.27
URJA	BE	23-Mar-2021	6.95	6.95	7.05	6.80	6.90	6.85	6.86	1031490	70.76	4612	-	-
URJAPP	X1	23-Mar-2021	2.10	2.20	2.20	2.00	2.10	2.00	2.01	137664	2.77	174	137164	99.64
USHAMART	EQ	23-Mar-2021	33.80	34.05	34.75	33.55	33.65	33.75	33.97	1091442	370.73	3541	482932	44.25
UTIAMC	EQ	23-Mar-2021	557.60	559.95	569.90	556.00	560.00	559.75	561.11	118986	667.65	4437	45883	38.56
UTIBANKETF	EQ	23-Mar-2021	33.52	32.85	34.40	32.85	34.02	34.19	33.95	8831	3.00	148	5869	66.46
UTINEXT50	EQ	23-Mar-2021	356.22	369.90	369.90	357.84	362.29	360.24	363.88	7878	28.67	59	7657	97.19
UTINIFTETF	EQ	23-Mar-2021	1540.35	1547.60	1551.70	1529.25	1546.50	1544.37	1541.50	173	2.67	43	98	56.65
UTISENSETF	EQ	23-Mar-2021	517.78	539.90	539.90	517.09	518.56	519.48	519.91	358	1.86	46	256	71.51
UTISXN50	EQ	23-Mar-2021	39.31	40.48	40.48	38.42	40.45	39.34	39.20	2785	1.09	64	2458	88.26
UTTAMSTL	BE	23-Mar-2021	6.40	6.70	6.70	6.55	6.70	6.70	6.70	193035	12.93	143	-	-
UTTAMSUGAR	EQ	23-Mar-2021	91.35	90.50	95.40	90.50	93.00	92.95	93.65	71287	66.76	907	31425	44.08
V2RETAIL	EQ	23-Mar-2021	125.75	125.50	132.00	125.50	132.00	131.90	128.97	37153	47.92	833	30054	80.89
VADILALIND	EQ	23-Mar-2021	959.15	959.15	980.00	935.60	936.15	941.85	963.47	17929	172.74	2670	7464	41.63
VAIBHAVGBL	EQ	23-Mar-2021	4013.65	4169.90	4270.00	4100.00	4149.95	4145.80	4168.44	65630	2735.74	14156	28781	43.85
VAISHALI	BE	23-Mar-2021	35.05	36.75	36.80	35.05	36.45	35.65	36.25	56852	20.61	421	-	-
VAKRANGEE	EQ	23-Mar-2021	51.00	51.50	52.30	50.85	51.15	51.25	51.41	1833664	942.70	2484	1302265	71.02
VALIANTORG	EQ	23-Mar-2021	1233.75	1240.20	1260.25	1230.00	1236.00	1231.70	1240.34	12020	149.09	974	9226	76.76
VARDHACRLC	EQ	23-Mar-2021	37.55	38.45	39.10	37.85	38.10	38.30	38.59	28426	10.97	162	19769	69.55
VARDMNPOLY	EQ	23-Mar-2021	19.10	18.35	20.05	18.30	19.75	19.60	19.44	174648	33.95	786	75754	43.38
VARROC	EQ	23-Mar-2021	406.60	408.80	409.00	390.80	390.90	392.35	396.92	312437	1240.13	8292	178046	56.99
VASCONEQ	EQ	23-Mar-2021	16.75	17.15	17.60	17.00	17.55	17.55	17.35	164469	28.53	447	122389	74.41
VASWANI	EQ	23-Mar-2021	10.30	10.60	10.60	10.20	10.30	10.45	10.36	24679	2.56	94	21541	87.28
VBL	EQ	23-Mar-2021	999.90	1009.00	1020.00	984.05	1000.00	999.10	997.00	202472	2018.65	18181	92505	45.69
VEDL	EQ	23-Mar-2021	223.60	223.90	224.75	222.40	223.75	223.75	223.71	18153789	40611.23	40233	11502620	63.36
VENKEYS	EQ	23-Mar-2021	1580.65	1592.65	1594.80	1575.00	1575.10	1581.45	1584.41	22549	357.27	2144	7159	31.75
VENUSREM	EQ	23-Mar-2021	284.25	293.00	298.45	290.35	298.45	298.45	297.09	43514	129.28	391	33349	76.64
VERTOZ	EQ	23-Mar-2021	262.35	265.95	276.00	254.40	268.00	267.95	263.26	487421	1283.18	6829	90781	18.62
VESUVIUS	EQ	23-Mar-2021	939.60	949.00	960.00	940.00	945.15	949.35	948.69	3586	34.02	486	2291	63.89
VETO	EQ	23-Mar-2021	131.35	134.45	134.45	127.20	127.20	128.60	131.13	19891	26.08	388	11412	57.37
VGUARD	EQ	23-Mar-2021	233.80	236.00	237.35	232.35	234.15	234.15	234.78	455231	1068.79	19400	106418	23.38
VHL	EQ	23-Mar-2021	1816.85	1810.05	1852.20	1810.00	1810.00	1810.40	1825.51	1360	24.83	339	870	63.97
VICEROY	BE	23-Mar-2021	2.30	2.20	2.35	2.20	2.30	2.30	2.27	37832	0.86	47	-	-
VIDEOIND	BZ	23-Mar-2021	4.50	4.50	4.70	4.45	4.70	4.70	4.66	121899	5.68	157	-	-
VIDHIING	EQ	23-Mar-2021	204.95	202.90	202.90	188.10	190.00	191.50	193.13	540424	1043.71	10902	190158	35.19
VIJIFIN	EQ	23-Mar-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.66	40671	0.27	78	37221	91.52
VIKASECO	EQ	23-Mar-2021	2.35	2.35	2.35	2.30	2.35	2.30	2.32	681672	15.83	4323	549496	80.61
VIKASMCORP	EQ	23-Mar-2021	3.05	3.10	3.15	3.00	3.10	3.10	3.06	4538322	138.99	3138	2664198	58.70
VIKASPROP	EQ	23-Mar-2021	2.35	2.40	2.40	2.30	2.35	2.35	2.33	1459389	34.03	5629	729438	49.98
VIKASWSP	EQ	23-Mar-2021	6.00	5.85	6.30	5.70	6.10	6.25	5.92	882650	52.24	794	459445	52.05
VIMTALABS	EQ	23-Mar-2021	164.60	168.45	170.00	159.60	162.50	162.35	163.11	87570	142.83	2154	44156	50.42
VINATIORGA	EQ	23-Mar-2021	1407.40	1413.75	1440.00	1401.40	1431.65	1430.80	1425.48	50069	713.72	5726	25450	50.83
VINDHYATEL	EQ	23-Mar-2021	825.10	827.00	849.00	822.85	829.00	829.70	833.79	32709	272.73	3257	13211	40.39
VINNY	SM	23-Mar-2021	35.00	35.00	35.00	35.00	35.00	35.00	35.00	15000	5.25	2	15000	100.00
VINYLINDIA	EQ	23-Mar-2021	118.95	119.30	122.25	119.30	119.80	120.10	120.57	50041	60.34	762	23112	46.19
VIPCLOTHNG	BE	23-Mar-2021	14.15	14.45	14.45	13.80	14.45	14.40	13.85	2049918	284.02	218	-	-
VIPIND	EQ	23-Mar-2021	375.40	372.15	382.00	372.00	372.35	373.15	376.12	234016	880.19	4850	152270	65.07
VIPULLTD	BE	23-Mar-2021	34.05	33.25	35.00	32.40	35.00	34.95	34.90	326337	113.88	68	-	-
VISAKAIND	EQ	23-Mar-2021	478.30	481.00	484.00	474.00	477.00	475.50	478.10	47658	227.85	2280	31394	65.87
VISASTEEL	EQ	23-Mar-2021	6.90	6.90	6.90	6.60	6.60	6.65	6.68	14188	0.95	101	11132	78.46
VISHAL	EQ	23-Mar-2021	70.20	68.80	68.80	68.80	68.80	68.80	68.80	2714	1.87	71	2714	100.00
VISHNU	EQ	23-Mar-2021	258.90	268.10	271.80	262.50	271.80	271.80	269.84	23587	63.65	385	16544	70.14
VISHWARAJ	EQ	23-Mar-2021	134.30	134.85	140.00	130.20	132.00	134.25	134.51	27862	37.48	594	16837	60.43
VIVIDHA	BE	23-Mar-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	73094	0.62	108	-	-
VIVIMEDLAB	EQ	23-Mar-2021	18.05	18.10	18.45	17.75	18.00	17.90	18.09	221630	40.10	941	136196	61.45
VLSFINANCE	EQ	23-Mar-2021	84.20	85.00	85.80	82.30	82.50	82.60	83.60	35334	29.54	732	17755	50.25
VMART	EQ	23-Mar-2021	2792.55	2813.50	2815.00	2759.15	2789.65	2790.50	2792.82	11538	322.24	2652	5776	50.06
VOLTAMP	EQ	23-Mar-2021	1044.05	1046.80	1062.15	1030.00	1058.00	1049.80	1050.07	12606	132.37	1575	6964	55.24
VOLTAS	EQ	23-Mar-2021	999.65	1006.75	1012.00	992.40	1003.95	1001.30	1001.56	1436324	14385.70	38541	291809	20.32
VRLLOG	EQ	23-Mar-2021	232.85	232.05	236.60	230.30	231.60	231.80	232.68	106094	246.86	2840	39956	37.66
VSSL	EQ	23-Mar-2021	143.95	146.90	148.65	142.30	143.80	143.70	145.04	36802	53.38	572	28024	76.15
VSTIND	EQ	23-Mar-2021	3450.85	3474.00	3485.95	3400.00	3401.00	3408.20	3440.66	5333	183.49	1824	2965	55.60
VSTTILLERS	EQ	23-Mar-2021	1814.65	1823.70	1840.00	1793.50	1802.00	1801.15	1805.99	8973	162.05	1530	6256	69.72
VTL	EQ	23-Mar-2021	1249.95	1249.95	1270.45	1218.00	1255.25	1245.60	1245.26	16463	205.01	2010	9218	55.99
WABAG	EQ	23-Mar-2021	247.85	247.90	258.20	245.65	248.85	248.15	250.64	371623	931.45	8189	137523	37.01
WABCOINDIA	EQ	23-Mar-2021	6137.70	6101.00	6245.05	6101.00	6179.95	6159.30	6160.99	1026	63.21	422	610	59.45
WALCHANNAG	EQ	23-Mar-2021	64.50	64.50	68.60	63.05	66.00	64.35	65.85	1311251	863.46	18893	200538	15.29
WANBURY	BE	23-Mar-2021	76.35	76.40	80.15	74.10	80.15	80.15	79.87	26960	21.53	96	-	-
WATERBASE	EQ	23-Mar-2021	104.55	105.85	109.00	104.40	105.15	105.15	106.72	117222	125.10	2022	43966	37.51
WEALTH	EQ	23-Mar-2021	128.35	134.50	134.50	122.25	122.25	127.80	132.14	146	0.19	24	61	41.78
WEBELSOLAR	EQ	23-Mar-2021	44.90	45.45	45.80	44.00	44.75	44.65	44.72	204020	91.25	748	144068	70.61
WEIZMANIND	EQ	23-Mar-2021	44.30	45.20	46.50	43.55	45.00	45.00	45.30	6272	2.84	81	1619	25.81
WELCORP	EQ	23-Mar-2021	135.55	136.00	137.50	134.80	135.30	135.20	136.18	1021864	1391.56	18830	363218	35.54
WELENT	EQ	23-Mar-2021	119.80	120.40	122.45	114.50	116.90	117.80	118.09	313083	369.72	2631	140421	44.85
WELINV	EQ	23-Mar-2021	399.15	381.10	410.00	381.10	409.65	405.65	399.00	2925	11.67	158	2087	71.35
WELSPUNIND	EQ	23-Mar-2021	81.85	81.95	83.85	80.25	80.80	80.80	81.87	1197089	980.10	11699	591570	49.42
WENDT	EQ	23-Mar-2021	3150.50	3171.70	3171.70	3100.00	3118.20	3149.75	3132.67	377	11.81	111	251	66.58
WESTLIFE	EQ	23-Mar-2021	465.65	465.15	465.65	453.20	460.00	460.35	459.99	311734	1433.96	4386	251055	80.54
WHEELS	EQ	23-Mar-2021	441.30	438.65	448.00	438.65	447.00	445.20	445.50	5600	24.95	448	3344	59.71
WHIRLPOOL	EQ	23-Mar-2021	2287.40	2305.00	2315.75	2283.00	2288.00	2294.90	2294.05	44252	1015.16	6962	27848	62.93
WILLAMAGOR	EQ	23-Mar-2021	19.15	19.65	19.65	18.20	18.25	18.25	18.52	12702	2.35	124	8970	70.62
WINDMACHIN	EQ	23-Mar-2021	29.70	29.95	29.95	28.20	29.15	28.70	28.85	67837	19.57	314	38149	56.24
WIPL	BE	23-Mar-2021	53.00	53.00	54.90	52.00	52.00	52.00	52.22	2571	1.34	7	-	-
WIPRO	EQ	23-Mar-2021	414.45	417.70	423.40	412.70	415.25	415.50	416.98	11575194	48266.68	116986	3788326	32.73
WOCKPHARMA	EQ	23-Mar-2021	448.55	449.85	451.80	440.00	440.90	442.00	444.46	445287	1979.13	9920	115664	25.98
WONDERLA	EQ	23-Mar-2021	195.55	196.00	203.35	196.00	203.00	201.30	200.08	75531	151.13	2147	45723	60.54
WORTH	EQ	23-Mar-2021	52.55	51.60	53.00	51.50	52.40	52.40	52.24	11790	6.16	58	10379	88.03
WSI	EQ	23-Mar-2021	5.05	5.30	5.30	5.05	5.30	5.30	5.19	9165	0.48	30	8715	95.09
WSTCSTPAPR	EQ	23-Mar-2021	248.55	250.80	255.00	249.00	251.00	251.55	252.43	235531	594.56	4458	90300	38.34
XCHANGING	EQ	23-Mar-2021	66.55	67.75	68.40	66.35	66.85	66.70	67.00	207321	138.91	854	181030	87.32
XELPMOC	EQ	23-Mar-2021	264.60	269.00	277.80	263.10	277.80	276.85	272.17	20877	56.82	2389	13318	63.79
XPROINDIA	EQ	23-Mar-2021	54.60	56.25	57.30	54.55	57.30	57.30	57.08	12434	7.10	61	11000	88.47
YAARII	EQ	23-Mar-2021	146.30	147.45	153.45	144.00	147.00	146.60	150.62	288744	434.91	5333	147492	51.08
YESBANK	EQ	23-Mar-2021	14.85	14.90	15.05	14.75	14.85	14.90	14.90	61085946	9104.18	69787	25498199	41.74
ZEEL	EQ	23-Mar-2021	214.30	215.30	216.45	210.40	213.00	212.65	212.80	7471433	15899.21	41856	1487408	19.91
ZEEL	P2	23-Mar-2021	2.00	2.05	2.05	1.95	2.00	2.00	2.00	854944	17.10	42	853972	99.89
ZEELEARN	EQ	23-Mar-2021	10.70	10.85	10.90	10.65	10.70	10.70	10.76	340750	36.65	689	225845	66.28
ZEEMEDIA	EQ	23-Mar-2021	6.35	6.50	6.65	6.40	6.40	6.45	6.54	2658692	173.78	14080	1974295	74.26
ZENITHEXPO	EQ	23-Mar-2021	69.30	69.00	69.50	67.90	68.80	68.15	68.49	1356	0.93	57	1076	79.35
ZENITHSTL	BE	23-Mar-2021	0.70	0.65	0.75	0.65	0.70	0.70	0.69	70098	0.48	87	-	-
ZENSARTECH	EQ	23-Mar-2021	291.65	292.45	317.85	292.00	295.00	294.70	301.98	1240167	3745.01	28551	423813	34.17
ZENTEC	EQ	23-Mar-2021	84.15	84.80	86.10	82.70	83.50	83.05	83.56	205590	171.78	3204	130429	63.44
ZODIACLOTH	EQ	23-Mar-2021	100.10	101.45	103.55	99.55	100.00	100.35	101.04	34104	34.46	638	20261	59.41
ZODJRDMKJ	EQ	23-Mar-2021	27.55	28.15	28.15	26.90	27.35	27.35	27.55	1253	0.35	93	652	52.04
ZOTA	EQ	23-Mar-2021	149.70	152.00	152.00	145.65	146.25	147.75	147.91	18309	27.08	217	9029	49.31
ZUARI	EQ	23-Mar-2021	91.50	92.70	95.75	91.65	92.65	93.65	94.28	101982	96.15	1325	36731	36.02
ZUARIGLOB	BE	23-Mar-2021	80.30	81.00	81.70	79.50	80.35	80.90	80.92	24440	19.78	144	-	-
ZYDUSWELL	EQ	23-Mar-2021	1877.10	1886.50	1974.00	1877.30	1905.00	1911.65	1925.97	59680	1149.42	5628	26072	43.69