nse-sec-bhavdata-full-2021-03-17.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	17-Mar-2021	38.40	39.20	39.20	37.55	37.95	37.90	38.48	80160	30.85	737	50456	62.94
21STCENMGM	EQ	17-Mar-2021	13.50	13.75	13.75	13.75	13.75	13.75	13.75	1338	0.18	8	1338	100.00
3IINFOTECH	EQ	17-Mar-2021	8.45	8.20	8.40	8.05	8.05	8.05	8.11	22283355	1807.20	22040	9138339	41.01
3MINDIA	EQ	17-Mar-2021	28029.30	28000.00	28263.15	27600.00	27900.10	27961.85	27935.45	4168	1164.35	2370	2485	59.62
3PLAND	EQ	17-Mar-2021	9.20	10.00	10.00	8.70	8.80	9.10	9.51	20058	1.91	109	12880	64.21
5PAISA	EQ	17-Mar-2021	284.10	280.15	284.00	271.55	279.15	276.25	277.95	16518	45.91	731	9291	56.25
622GS2035	GS	17-Mar-2021	96.00	94.00	95.00	94.00	95.00	95.00	94.54	216	0.20	7	216	100.00
63MOONS	EQ	17-Mar-2021	78.45	78.55	80.85	76.55	77.00	76.70	78.44	105459	82.72	1007	71659	67.95
68GS2060	GS	17-Mar-2021	107.00	106.00	107.10	106.00	107.10	107.10	106.54	790	0.84	3	400	50.63
719GS2060	GS	17-Mar-2021	105.50	110.00	110.00	107.00	107.00	107.00	107.03	102	0.11	2	102	100.00
772GS2049	GS	17-Mar-2021	114.00	116.00	116.00	114.85	114.85	114.85	114.96	649	0.75	8	649	100.00
A2ZINFRA	EQ	17-Mar-2021	4.00	3.95	4.10	3.90	3.90	3.95	4.01	400489	16.07	313	274336	68.50
AAATECH	SM	17-Mar-2021	42.05	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
AAKASH	BE	17-Mar-2021	129.85	131.00	131.00	127.00	130.25	129.75	130.06	6903	8.98	65	-	-
AARON	EQ	17-Mar-2021	62.15	63.90	64.00	60.45	62.95	63.60	63.47	3186	2.02	44	2947	92.50
AARTIDRUGS	EQ	17-Mar-2021	689.65	693.80	696.95	678.00	681.00	680.50	687.84	365395	2513.33	14878	136499	37.36
AARTIIND	EQ	17-Mar-2021	1288.30	1292.30	1295.20	1270.20	1277.00	1288.90	1282.94	180955	2321.55	6789	117103	64.71
AARTISURF	EQ	17-Mar-2021	980.30	988.40	994.75	945.20	948.00	954.45	963.05	10558	101.68	1476	6625	62.75
AARVEEDEN	EQ	17-Mar-2021	17.75	18.20	18.30	17.50	17.50	17.50	17.71	15525	2.75	65	14155	91.18
AARVI	EQ	17-Mar-2021	53.65	53.65	53.65	52.05	52.70	52.75	52.73	3207	1.69	53	2380	74.21
AAVAS	EQ	17-Mar-2021	2251.35	2240.00	2245.10	2180.45	2209.00	2225.90	2213.62	71251	1577.23	20887	40373	56.66
ABAN	EQ	17-Mar-2021	37.65	37.40	38.40	35.80	35.80	35.80	36.48	180023	65.68	992	144384	80.20
ABB	EQ	17-Mar-2021	1442.05	1447.90	1450.00	1425.20	1447.90	1439.75	1436.32	47127	676.90	7468	17715	37.59
ABBOTINDIA	EQ	17-Mar-2021	14771.80	14825.00	14825.00	14540.00	14720.00	14731.40	14692.90	9390	1379.66	2950	4902	52.20
ABCAPITAL	EQ	17-Mar-2021	128.35	131.20	134.90	124.50	126.40	125.75	129.78	4256074	5523.58	33961	1431148	33.63
ABFRL	EQ	17-Mar-2021	212.85	214.00	215.95	201.75	205.00	204.80	208.26	1958402	4078.58	33695	1173060	59.90
ABFRLPP1	E1	17-Mar-2021	182.30	182.00	182.90	175.00	175.05	175.85	181.20	44189	80.07	1048	39876	90.24
ABMINTLTD	EQ	17-Mar-2021	58.25	58.25	60.70	56.00	58.55	58.45	58.37	754	0.44	32	687	91.11
ABSLBANETF	EQ	17-Mar-2021	346.34	349.00	363.00	340.00	341.04	341.43	345.12	652	2.25	62	158	24.23
ABSLFTSARN	MF	17-Mar-2021	10.00	10.00	10.00	10.00	10.00	10.00	10.00	100	0.01	1	100	100.00
ABSLNN50ET	EQ	17-Mar-2021	353.69	358.00	360.00	344.85	344.85	347.32	351.27	27	0.09	24	14	51.85
ABSLRIF6RG	MF	17-Mar-2021	8.43	8.44	8.46	8.41	8.42	8.41	8.43	222254	18.73	156	222254	100.00
ACC	EQ	17-Mar-2021	1766.15	1766.10	1776.95	1721.55	1725.00	1727.65	1740.26	871784	15171.32	36815	319623	36.66
ACCELYA	EQ	17-Mar-2021	890.50	895.00	898.65	880.00	880.00	882.90	886.35	2489	22.06	412	1756	70.55
ACCURACY	EQ	17-Mar-2021	54.85	56.40	56.40	52.15	52.15	52.25	53.51	14653	7.84	102	10487	71.57
ACE	EQ	17-Mar-2021	170.55	171.90	173.80	163.50	164.65	165.35	166.94	744640	1243.11	6546	540497	72.59
ACRYSIL	EQ	17-Mar-2021	346.60	354.40	354.40	329.30	336.00	331.45	335.85	95302	320.07	2257	52661	55.26
ADANIENT	EQ	17-Mar-2021	897.80	898.00	905.40	865.00	866.25	873.90	885.28	3886557	34407.10	55924	612406	15.76
ADANIGREEN	EQ	17-Mar-2021	1219.80	1229.85	1240.00	1158.85	1163.00	1164.30	1186.01	407312	4830.75	26493	234105	57.48
ADANIPORTS	EQ	17-Mar-2021	717.35	715.00	716.95	683.80	686.00	688.25	700.79	8151544	57125.09	126227	1600958	19.64
ADANIPOWER	EQ	17-Mar-2021	83.10	84.40	87.25	84.05	87.25	87.20	86.53	39254374	33966.36	103520	12907573	32.88
ADANITRANS	EQ	17-Mar-2021	780.30	780.30	789.95	736.10	743.00	742.80	756.73	505377	3824.36	23242	307480	60.84
ADFFOODS	EQ	17-Mar-2021	890.10	890.00	904.10	870.00	875.00	880.85	882.16	22957	202.52	2369	9342	40.69
ADHUNIKIND	EQ	17-Mar-2021	20.80	21.15	21.20	20.15	20.15	20.25	20.39	10806	2.20	152	6612	61.19
ADL	BE	17-Mar-2021	29.80	28.55	30.65	28.55	28.60	28.70	28.79	667	0.19	15	-	-
ADORWELD	EQ	17-Mar-2021	324.75	325.80	325.80	306.60	310.35	308.30	315.62	13297	41.97	703	8263	62.14
ADROITINFO	BE	17-Mar-2021	11.40	11.80	11.95	11.05	11.90	11.90	11.94	13722	1.64	50	-	-
ADSL	EQ	17-Mar-2021	46.65	47.40	51.30	47.35	49.50	50.65	50.49	719726	363.35	3179	367893	51.12
ADVANIHOTR	EQ	17-Mar-2021	59.85	59.75	62.80	59.70	62.80	62.45	62.18	23306	14.49	295	15016	64.43
ADVENZYMES	EQ	17-Mar-2021	364.50	363.00	373.50	358.40	370.00	369.80	368.06	373415	1374.38	10669	194765	52.16
AEGISCHEM	EQ	17-Mar-2021	287.95	288.00	291.70	276.00	279.00	279.40	283.39	330800	937.47	14758	209373	63.29
AFFLE	EQ	17-Mar-2021	5949.75	5980.00	5989.90	5800.00	5810.00	5815.20	5852.72	35557	2081.05	9459	20883	58.73
AGARIND	BE	17-Mar-2021	140.75	141.00	142.95	134.55	139.50	139.10	138.81	6451	8.95	74	-	-
AGCNET	EQ	17-Mar-2021	1000.85	1015.00	1045.45	989.95	1026.95	1024.35	1004.72	9698	97.44	365	8117	83.70
AGRITECH	EQ	17-Mar-2021	35.55	36.60	36.60	33.50	33.50	33.75	34.48	5598	1.93	126	3230	57.70
AGROPHOS	EQ	17-Mar-2021	12.10	12.10	12.35	10.90	11.00	11.25	11.52	85565	9.86	363	44911	52.49
AHLADA	EQ	17-Mar-2021	100.85	98.05	101.00	96.10	96.10	97.65	98.93	5830	5.77	91	4722	80.99
AHLEAST	EQ	17-Mar-2021	162.90	164.00	164.90	158.05	158.05	158.40	159.92	1923	3.08	111	1244	64.69
AHLUCONT	EQ	17-Mar-2021	303.05	303.05	303.05	295.45	298.00	297.95	298.08	9816	29.26	450	7712	78.57
AHLWEST	EQ	17-Mar-2021	224.80	225.05	228.60	219.90	219.90	221.10	224.83	835	1.88	99	302	36.17
AIAENG	EQ	17-Mar-2021	1900.75	1908.00	1908.00	1875.00	1886.00	1888.90	1889.64	31851	601.87	1865	27624	86.73
AIRAN	EQ	17-Mar-2021	15.70	16.00	16.25	15.50	15.75	15.60	15.84	330958	52.42	370	317831	96.03
AIROLAM	SM	17-Mar-2021	29.75	31.50	31.50	25.80	29.95	29.95	29.08	9000	2.62	3	3000	33.33
AISL	SM	17-Mar-2021	35.10	35.00	35.40	33.55	33.55	33.55	34.55	25200	8.71	19	2400	9.52
AJANTPHARM	EQ	17-Mar-2021	1793.75	1799.90	1804.80	1771.25	1799.00	1794.30	1793.37	41811	749.82	5960	19200	45.92
AJMERA	EQ	17-Mar-2021	126.10	126.00	126.75	122.10	122.90	122.80	124.32	36664	45.58	1472	17273	47.11
AJOONI	SM	17-Mar-2021	31.50	31.40	31.50	31.00	31.00	31.00	31.41	31108	9.77	7	26664	85.71
AKASH	EQ	17-Mar-2021	217.95	223.00	223.00	205.20	219.60	218.85	217.60	112564	244.94	1469	47576	42.27
AKG	EQ	17-Mar-2021	110.80	110.70	110.80	105.30	105.30	105.30	105.68	109717	115.95	565	94383	86.02
AKSHARCHEM	EQ	17-Mar-2021	244.70	242.30	246.90	241.00	241.00	241.05	242.34	8218	19.92	364	6008	73.11
AKSHOPTFBR	EQ	17-Mar-2021	6.30	6.30	6.55	6.20	6.25	6.30	6.38	248016	15.83	395	188263	75.91
AKZOINDIA	EQ	17-Mar-2021	2402.60	2415.00	2435.00	2265.30	2310.00	2307.00	2360.60	23754	560.74	4848	10046	42.29
ALANKIT	EQ	17-Mar-2021	15.90	16.35	16.35	15.80	16.15	15.85	15.95	55742	8.89	275	46166	82.82
ALBERTDAVD	EQ	17-Mar-2021	396.55	396.55	400.00	391.15	396.80	393.35	397.52	13148	52.27	641	4477	34.05
ALEMBICLTD	EQ	17-Mar-2021	99.65	100.90	104.50	99.00	101.45	100.95	102.28	1042606	1066.40	10510	352199	33.78
ALICON	EQ	17-Mar-2021	443.15	447.60	447.60	429.05	430.00	431.70	438.69	3678	16.13	313	1931	52.50
ALKALI	EQ	17-Mar-2021	50.90	50.90	51.60	49.00	49.15	49.15	49.79	25617	12.76	581	21805	85.12
ALKEM	EQ	17-Mar-2021	2657.50	2665.00	2675.00	2626.00	2626.15	2631.60	2639.99	57460	1516.94	6863	27546	47.94
ALKYLAMINE	EQ	17-Mar-2021	5226.60	5230.00	5550.00	5230.00	5305.00	5330.45	5416.26	114814	6218.62	22191	30474	26.54
ALLCARGO	EQ	17-Mar-2021	132.50	133.00	134.50	131.50	131.80	131.65	132.49	215429	285.42	2826	107608	49.95
ALLSEC	EQ	17-Mar-2021	324.90	322.15	328.00	310.00	313.35	312.50	319.73	11285	36.08	547	8107	71.84
ALMONDZ	EQ	17-Mar-2021	31.00	32.20	32.20	29.50	29.50	29.60	30.32	15043	4.56	233	9876	65.65
ALOKINDS	EQ	17-Mar-2021	21.40	21.60	21.65	20.85	20.90	20.95	21.08	6588978	1388.66	8012	2999990	45.53
ALPA	EQ	17-Mar-2021	38.25	38.85	38.90	36.50	37.50	37.65	38.18	33791	12.90	276	21138	62.56
ALPHAGEO	EQ	17-Mar-2021	206.05	206.45	207.15	198.55	199.00	199.85	203.01	7191	14.60	516	5277	73.38
ALPSINDUS	BE	17-Mar-2021	2.20	2.30	2.30	2.10	2.15	2.15	2.10	43960	0.93	29	-	-
AMARAJABAT	EQ	17-Mar-2021	891.55	895.45	895.55	862.00	868.00	866.10	877.19	604412	5301.87	27225	212287	35.12
AMBER	EQ	17-Mar-2021	3435.20	3449.00	3450.00	3126.00	3388.55	3380.15	3372.78	94563	3189.40	18215	45254	47.86
AMBIKCO	EQ	17-Mar-2021	1047.70	1058.90	1058.90	990.10	997.00	1000.15	1023.89	24483	250.68	3101	16502	67.40
AMBUJACEM	EQ	17-Mar-2021	285.55	285.90	287.35	280.00	281.00	280.85	281.94	5016639	14143.87	29485	2784468	55.50
AMDIND	BE	17-Mar-2021	21.45	20.60	21.65	20.40	20.95	20.45	20.78	52654	10.94	95	-	-
AMJLAND	EQ	17-Mar-2021	24.90	24.85	25.45	24.65	25.45	24.80	24.79	9674	2.40	75	8824	91.21
AMRUTANJAN	EQ	17-Mar-2021	527.55	529.95	536.00	514.85	517.70	516.90	524.12	39106	204.96	2861	23244	59.44
ANANTRAJ	EQ	17-Mar-2021	57.00	56.00	57.45	54.15	54.40	54.40	55.44	577646	320.26	1940	390727	67.64
ANDHRACEMT	EQ	17-Mar-2021	6.35	6.40	6.65	6.05	6.05	6.05	6.33	1298474	82.18	2075	605412	46.62
ANDHRAPAP	EQ	17-Mar-2021	245.15	247.80	248.55	237.45	241.70	239.90	242.91	35380	85.94	420	24770	70.01
ANDHRSUGAR	EQ	17-Mar-2021	312.10	314.95	314.95	302.05	302.70	303.45	308.79	31120	96.09	1485	18605	59.78
ANGELBRKG	EQ	17-Mar-2021	328.30	329.00	329.85	321.10	322.75	323.55	324.19	54533	176.79	2360	33390	61.23
ANIKINDS	EQ	17-Mar-2021	17.00	17.00	17.30	16.50	16.85	16.70	16.87	24294	4.10	88	17984	74.03
ANKITMETAL	EQ	17-Mar-2021	1.15	1.20	1.20	1.10	1.15	1.10	1.12	156198	1.75	76	113182	72.46
ANSALAPI	EQ	17-Mar-2021	7.30	7.00	7.25	6.95	6.95	6.95	7.04	117045	8.24	311	83996	71.76
ANSALHSG	EQ	17-Mar-2021	5.95	5.95	6.05	5.80	6.00	5.90	5.95	16963	1.01	110	12500	73.69
ANUP	EQ	17-Mar-2021	630.65	632.00	639.90	610.65	614.50	618.50	624.03	11277	70.37	1011	8040	71.30
APARINDS	EQ	17-Mar-2021	477.85	483.45	500.00	468.00	474.00	475.30	488.05	153476	749.04	6323	59475	38.75
APCL	EQ	17-Mar-2021	214.25	213.20	217.50	211.00	211.95	211.45	213.22	26405	56.30	772	16201	61.36
APCOTEXIND	EQ	17-Mar-2021	189.55	189.55	193.60	178.10	180.00	180.20	187.09	206356	386.07	10425	67502	32.71
APEX	EQ	17-Mar-2021	238.15	238.00	239.75	232.75	233.85	234.35	235.98	46473	109.66	1649	25166	54.15
APLAPOLLO	EQ	17-Mar-2021	1107.55	1101.40	1193.00	1097.00	1135.00	1160.60	1155.53	513156	5929.68	19631	272270	53.06
APLLTD	EQ	17-Mar-2021	923.55	918.00	922.80	899.10	903.00	902.15	909.07	193046	1754.93	9227	111947	57.99
APOLLO	EQ	17-Mar-2021	108.85	109.35	111.00	105.95	107.50	107.15	108.82	93355	101.59	2446	40676	43.57
APOLLOHOSP	EQ	17-Mar-2021	3073.25	3080.00	3082.30	2970.00	2992.00	2997.40	3029.87	740599	22439.16	37366	187362	25.30
APOLLOPIPE	EQ	17-Mar-2021	894.10	890.05	908.80	850.20	863.95	859.20	872.51	72530	632.83	4566	35053	48.33
APOLLOTYRE	EQ	17-Mar-2021	232.30	233.20	234.35	222.50	224.00	223.65	228.41	5176713	11824.12	47018	1037934	20.05
APOLSINHOT	EQ	17-Mar-2021	554.70	554.55	558.65	550.45	551.00	550.75	554.70	217	1.20	31	145	66.82
APTECHT	EQ	17-Mar-2021	209.70	210.00	214.60	206.00	206.30	207.30	210.05	173129	363.65	5101	38510	22.24
ARCHIDPLY	BE	17-Mar-2021	34.35	34.05	34.60	32.65	33.50	32.95	33.54	20216	6.78	194	-	-
ARCHIES	EQ	17-Mar-2021	11.55	11.70	11.70	11.45	11.50	11.50	11.57	30238	3.50	108	24937	82.47
ARENTERP	EQ	17-Mar-2021	11.35	11.60	11.60	10.90	11.40	11.40	11.52	8685	1.00	38	7137	82.18
ARIES	EQ	17-Mar-2021	93.50	93.45	95.45	87.50	89.10	88.85	91.14	67954	61.93	1953	36596	53.85
ARIHANT	EQ	17-Mar-2021	21.20	21.35	21.90	20.15	20.15	20.30	20.66	5201	1.07	165	3056	58.76
ARIHANTSUP	EQ	17-Mar-2021	37.85	36.35	37.50	34.10	34.50	34.40	35.34	65912	23.29	360	32091	48.69
ARMANFIN	EQ	17-Mar-2021	650.55	650.55	670.00	644.00	658.30	661.00	662.68	15483	102.60	1154	10099	65.23
AROGRANITE	EQ	17-Mar-2021	45.55	45.35	45.80	44.85	45.40	45.10	45.32	17716	8.03	233	13609	76.82
ARROWGREEN	BE	17-Mar-2021	76.95	76.95	76.95	73.15	74.85	74.05	73.91	3089	2.28	68	-	-
ARSHIYA	BE	17-Mar-2021	37.90	38.40	38.40	36.40	37.00	36.60	36.81	10502	3.87	72	-	-
ARSSINFRA	EQ	17-Mar-2021	23.60	24.35	25.10	23.65	23.70	23.75	24.14	35600	8.59	265	24260	68.15
ARTEMISMED	EQ	17-Mar-2021	223.90	228.10	231.95	219.00	224.95	221.10	222.25	2654	5.90	110	1926	72.57
ARTNIRMAN	SM	17-Mar-2021	20.85	16.80	21.25	16.80	21.25	21.25	19.03	12000	2.28	2	0	0.00
ARVIND	EQ	17-Mar-2021	74.40	74.55	75.00	71.00	71.00	71.55	72.59	619146	449.46	5034	368067	59.45
ARVINDFASN	EQ	17-Mar-2021	161.25	161.25	163.55	155.00	156.00	155.65	159.60	234055	373.56	3938	131082	56.00
ARVSMART	EQ	17-Mar-2021	100.60	101.80	101.80	95.60	97.20	96.65	98.71	61933	61.13	1156	36073	58.25
ASAHIINDIA	EQ	17-Mar-2021	318.55	318.40	319.50	312.00	312.00	313.00	315.10	25486	80.31	948	16410	64.39
ASAHISONG	EQ	17-Mar-2021	315.25	315.25	337.60	305.40	307.35	308.60	322.69	45537	146.94	1639	22177	48.70
ASAL	BE	17-Mar-2021	37.85	37.75	38.30	36.50	36.50	36.50	37.62	6044	2.27	52	-	-
ASALCBR	EQ	17-Mar-2021	405.15	410.00	410.00	396.30	401.00	399.65	403.49	84328	340.25	4398	56186	66.63
ASCOM	SM	17-Mar-2021	43.00	40.10	43.65	40.00	43.65	43.65	41.25	12000	4.95	3	4000	33.33
ASHAPURMIN	EQ	17-Mar-2021	118.75	115.00	121.10	115.00	115.80	115.90	117.26	149959	175.85	2875	91664	61.13
ASHIANA	EQ	17-Mar-2021	143.85	143.90	143.90	133.15	135.00	134.60	138.27	317066	438.42	8642	121689	38.38
ASHIMASYN	EQ	17-Mar-2021	18.00	18.45	18.45	17.10	17.10	17.10	17.28	204473	35.33	562	149328	73.03
ASHOKA	EQ	17-Mar-2021	107.95	110.85	112.70	108.25	108.80	109.55	110.34	2075090	2289.57	26231	560907	27.03
ASHOKLEY	EQ	17-Mar-2021	123.25	123.50	123.75	116.05	117.10	117.15	118.69	29720642	35274.35	121716	11417151	38.41
ASIANHOTNR	EQ	17-Mar-2021	70.05	70.05	72.35	69.70	69.70	70.05	70.63	6781	4.79	188	3162	46.63
ASIANPAINT	EQ	17-Mar-2021	2468.60	2460.00	2460.00	2411.10	2426.00	2422.95	2427.58	1623187	39404.09	90724	422323	26.02
ASIANTILES	EQ	17-Mar-2021	168.10	168.35	176.00	166.75	166.90	167.55	169.66	790490	1341.17	7538	373978	47.31
ASLIND	SM	17-Mar-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	4000	0.64	1	4000	100.00
ASPINWALL	EQ	17-Mar-2021	187.05	188.00	189.05	180.50	185.00	187.30	186.02	2106	3.92	75	1621	76.97
ASTEC	EQ	17-Mar-2021	1082.45	1090.00	1140.00	1061.05	1103.35	1103.05	1106.07	83039	918.47	8932	41739	50.26
ASTERDM	EQ	17-Mar-2021	139.85	140.55	140.55	135.85	137.35	137.30	138.46	77591	107.44	1713	46003	59.29
ASTRAL	EQ	17-Mar-2021	2473.30	2478.95	2524.70	2441.90	2481.00	2455.50	2473.55	310638	7683.79	36326	245720	79.10
ASTRAMICRO	EQ	17-Mar-2021	131.15	132.05	145.00	131.20	133.00	133.00	138.54	1325191	1835.98	11415	520715	39.29
ASTRAZEN	EQ	17-Mar-2021	3181.35	3199.00	3225.00	3160.00	3181.00	3190.10	3194.35	51784	1654.16	6739	15456	29.85
ASTRON	EQ	17-Mar-2021	49.05	50.50	50.50	43.85	45.00	45.20	47.23	348618	164.66	2692	161593	46.35
ATFL	EQ	17-Mar-2021	833.50	826.00	833.95	810.20	814.00	818.25	829.58	108321	898.61	1590	102993	95.08
ATGL	EQ	17-Mar-2021	747.60	747.00	778.95	740.00	745.00	744.00	748.71	1872965	14023.15	27037	1206032	64.39
ATLANTA	EQ	17-Mar-2021	7.90	7.70	8.05	7.60	7.60	7.60	7.70	60224	4.64	216	36174	60.07
ATUL	EQ	17-Mar-2021	6781.00	6755.00	6820.00	6685.00	6772.50	6788.70	6741.17	7640	515.03	2149	4451	58.26
ATULAUTO	EQ	17-Mar-2021	191.20	193.45	193.45	184.00	185.20	184.80	187.16	71911	134.59	2212	44713	62.18
AUBANK	EQ	17-Mar-2021	1230.05	1229.00	1229.00	1164.35	1175.05	1169.85	1187.07	812250	9641.96	32406	295920	36.43
AURIONPRO	EQ	17-Mar-2021	146.20	141.95	145.90	135.00	138.80	138.25	140.99	170940	241.00	3568	71720	41.96
AUROPHARMA	EQ	17-Mar-2021	840.95	839.50	852.10	832.00	832.95	839.30	844.37	2109410	17811.27	56392	934882	44.32
AUSOMENT	EQ	17-Mar-2021	51.60	51.55	52.60	49.35	50.95	50.30	51.52	8640	4.45	123	6317	73.11
AUTOAXLES	EQ	17-Mar-2021	1184.45	1184.00	1194.00	1138.60	1180.00	1179.35	1170.96	9795	114.70	1198	6871	70.15
AUTOIND	EQ	17-Mar-2021	37.30	39.15	39.15	39.15	39.15	39.15	39.15	50945	19.94	151	46392	91.06
AVADHSUGAR	EQ	17-Mar-2021	195.10	195.00	202.00	191.40	192.00	194.05	197.06	65532	129.14	1593	22441	34.24
AVANTIFEED	EQ	17-Mar-2021	470.65	471.00	476.45	469.00	472.00	470.30	472.56	135884	642.14	6088	63916	47.04
AVTNPL	EQ	17-Mar-2021	46.70	46.30	46.90	44.45	44.45	44.70	45.44	164702	74.85	1377	112346	68.21
AWHCL	EQ	17-Mar-2021	282.40	284.90	284.90	278.00	279.00	279.45	281.36	100211	281.95	4475	40463	40.38
AXISBANK	EQ	17-Mar-2021	737.75	739.00	742.00	724.70	724.75	727.90	733.52	12380976	90817.08	154842	4346815	35.11
AXISBNKETF	EQ	17-Mar-2021	346.69	344.96	348.90	340.00	340.78	341.84	343.52	1981	6.81	95	1907	96.26
AXISCADES	EQ	17-Mar-2021	46.05	46.95	47.30	45.50	46.85	46.20	46.48	65822	30.60	535	40186	61.05
AXISGOLD	EQ	17-Mar-2021	39.14	39.14	39.39	39.05	39.17	39.16	39.22	186682	73.22	1811	112920	60.49
AXISNIFTY	EQ	17-Mar-2021	154.96	151.13	155.60	151.13	153.47	153.43	153.98	10383	15.99	187	10026	96.56
AYMSYNTEX	EQ	17-Mar-2021	48.80	49.90	49.90	47.55	49.00	48.60	48.38	16083	7.78	656	14246	88.58
BAFNAPH	EQ	17-Mar-2021	153.80	160.00	161.45	160.00	161.45	161.45	161.34	52915	85.37	792	44897	84.85
BAGFILMS	EQ	17-Mar-2021	2.45	2.45	2.50	2.35	2.35	2.35	2.38	179217	4.26	188	135003	75.33
BAJAJ-AUTO	EQ	17-Mar-2021	3654.45	3650.00	3678.00	3555.80	3558.15	3569.60	3609.44	773240	27909.67	55355	378333	48.93
BAJAJCON	EQ	17-Mar-2021	271.65	267.55	271.35	256.00	256.00	257.55	261.58	587330	1536.36	17005	292859	49.86
BAJAJELEC	EQ	17-Mar-2021	994.65	1000.00	1000.00	939.30	953.00	949.35	961.78	127742	1228.60	10701	71723	56.15
BAJAJFINSV	EQ	17-Mar-2021	9613.30	9630.00	9661.85	9480.05	9491.00	9525.10	9561.23	293449	28057.32	39091	67204	22.90
BAJAJHIND	EQ	17-Mar-2021	6.90	6.90	6.90	6.60	6.65	6.60	6.75	3140839	211.91	3256	2044999	65.11
BAJAJHLDNG	EQ	17-Mar-2021	3502.85	3520.40	3529.00	3441.95	3472.05	3475.80	3479.02	19722	686.13	4610	9797	49.68
BAJFINANCE	EQ	17-Mar-2021	5455.95	5460.00	5460.40	5344.45	5357.50	5359.80	5400.62	1134758	61283.92	76765	188610	16.62
BALAJITELE	EQ	17-Mar-2021	62.25	62.25	62.60	60.10	60.65	60.55	61.23	254236	155.66	3481	96719	38.04
BALAMINES	EQ	17-Mar-2021	1716.40	1717.00	1807.00	1712.00	1724.00	1716.80	1766.17	180774	3192.77	13956	54313	30.04
BALAXI	EQ	17-Mar-2021	576.65	568.00	579.40	561.05	575.00	566.45	570.34	1288	7.35	161	792	61.49
BALKRISHNA	BE	17-Mar-2021	23.55	23.50	23.50	22.40	23.30	22.85	23.03	3859	0.89	29	-	-
BALKRISIND	EQ	17-Mar-2021	1639.10	1640.00	1640.00	1622.00	1627.00	1635.25	1633.02	435427	7110.61	14159	244784	56.22
BALLARPUR	BZ	17-Mar-2021	1.30	1.30	1.35	1.25	1.35	1.30	1.32	1408665	18.57	304	-	-
BALMLAWRIE	EQ	17-Mar-2021	144.20	144.85	145.65	137.05	137.30	137.75	140.84	920281	1296.15	14771	417228	45.34
BALPHARMA	EQ	17-Mar-2021	60.90	63.15	63.15	55.85	57.00	56.90	59.39	58383	34.67	798	34312	58.77
BALRAMCHIN	EQ	17-Mar-2021	203.20	206.15	206.75	194.10	195.00	196.05	201.39	1664129	3351.35	27876	639209	38.41
BANARBEADS	EQ	17-Mar-2021	55.95	56.80	56.80	55.15	55.40	55.40	55.62	2751	1.53	136	1385	50.35
BANARISUG	EQ	17-Mar-2021	1741.15	1763.05	1763.90	1720.15	1763.00	1754.00	1739.40	4394	76.43	711	2647	60.24
BANCOINDIA	EQ	17-Mar-2021	158.20	159.00	161.00	153.90	155.80	156.50	157.83	202173	319.08	10924	89856	44.45
BANDHANBNK	EQ	17-Mar-2021	339.50	339.00	343.30	334.40	334.85	335.90	337.78	4202725	14196.17	46516	921024	21.91
BANG	EQ	17-Mar-2021	28.75	30.45	30.45	27.85	28.20	28.20	28.50	2907	0.83	136	1727	59.41
BANKA	EQ	17-Mar-2021	69.95	70.00	70.05	66.65	66.65	66.95	68.47	2974	2.04	59	2109	70.91
BANKBARODA	EQ	17-Mar-2021	78.85	78.70	79.00	74.25	74.35	74.85	76.39	47739117	36465.90	124563	12713251	26.63
BANKBEES	EQ	17-Mar-2021	350.02	353.00	355.99	343.64	344.80	344.85	347.81	946299	3291.33	17105	361889	38.24
BANKINDIA	EQ	17-Mar-2021	71.95	72.35	72.60	68.15	68.45	68.60	70.50	3843901	2709.83	17142	1197054	31.14
BANSWRAS	EQ	17-Mar-2021	118.60	122.00	122.00	116.05	117.00	117.75	118.52	6036	7.15	87	4663	77.25
BARTRONICS	BZ	17-Mar-2021	2.85	2.90	2.95	2.90	2.95	2.95	2.95	11496	0.34	21	-	-
BASF	EQ	17-Mar-2021	2213.05	2213.00	2233.90	2115.00	2135.00	2141.90	2164.58	21045	455.54	3112	8353	39.69
BASML	EQ	17-Mar-2021	66.45	66.10	69.75	66.00	67.00	67.30	67.52	141669	95.65	931	105601	74.54
BATAINDIA	EQ	17-Mar-2021	1487.65	1490.80	1495.00	1475.00	1481.40	1480.35	1484.94	402058	5970.31	18117	178074	44.29
BAYERCROP	EQ	17-Mar-2021	5084.10	5085.00	5174.50	5030.00	5161.00	5131.55	5080.63	25330	1286.92	4531	16344	64.52
BBL	EQ	17-Mar-2021	1185.00	1188.00	1238.00	1155.10	1155.10	1160.00	1209.50	38370	464.09	4636	15097	39.35
BBTC	EQ	17-Mar-2021	1178.45	1179.05	1194.40	1165.05	1173.00	1173.30	1182.01	41143	486.32	4132	19052	46.31
BCG	EQ	17-Mar-2021	9.45	9.80	9.90	9.25	9.45	9.55	9.78	7582008	741.22	4623	3583532	47.26
BCLIND	EQ	17-Mar-2021	113.25	111.00	114.80	107.00	109.70	108.30	110.04	40194	44.23	1037	23640	58.81
BCONCEPTS	SM	17-Mar-2021	27.25	25.90	25.90	25.90	25.90	25.90	25.90	216000	55.94	4	213000	98.61
BCP	EQ	17-Mar-2021	3.80	3.85	3.85	3.70	3.80	3.75	3.76	432388	16.26	595	287825	66.57
BDL	EQ	17-Mar-2021	360.10	363.00	367.00	350.00	352.00	351.10	360.44	416256	1500.37	7050	287169	68.99
BEARDSELL	EQ	17-Mar-2021	9.95	9.60	10.00	9.30	9.70	9.65	9.68	16275	1.58	60	14524	89.24
BECTORFOOD	EQ	17-Mar-2021	375.25	376.95	376.95	362.00	363.00	362.95	369.23	282740	1043.95	11537	150214	53.13
BEDMUTHA	EQ	17-Mar-2021	24.00	24.25	24.45	23.00	23.55	23.50	23.54	4598	1.08	59	2008	43.67
BEL	EQ	17-Mar-2021	137.85	137.50	138.45	132.85	133.50	133.85	135.08	11951944	16145.16	50163	5332436	44.62
BEML	EQ	17-Mar-2021	1377.50	1391.00	1420.70	1350.10	1371.00	1375.45	1394.98	1282165	17885.92	51217	160411	12.51
BEPL	EQ	17-Mar-2021	162.25	162.50	163.45	154.05	155.00	155.20	158.45	768011	1216.88	11030	377118	49.10
BERGEPAINT	EQ	17-Mar-2021	727.55	725.00	730.05	712.50	714.10	714.75	718.89	833551	5992.30	13300	477342	57.27
BESTAGRO	EQ	17-Mar-2021	386.65	390.00	390.00	368.00	372.00	388.95	383.85	3212	12.33	127	2072	64.51
BETA	SM	17-Mar-2021	123.50	120.60	124.00	120.10	122.95	120.80	121.32	15200	18.44	19	13600	89.47
BFINVEST	EQ	17-Mar-2021	310.35	311.85	313.40	308.00	308.20	309.90	310.47	21037	65.31	568	14388	68.39
BFUTILITIE	EQ	17-Mar-2021	275.70	277.00	279.20	267.00	269.00	269.35	272.81	125825	343.26	4432	44468	35.34
BGRENERGY	EQ	17-Mar-2021	49.35	49.75	49.75	45.05	46.05	46.30	47.48	199996	94.96	2087	126964	63.48
BHAGERIA	EQ	17-Mar-2021	177.30	178.80	185.00	166.00	166.90	167.90	173.54	140852	244.44	3195	76147	54.06
BHAGYANGR	BE	17-Mar-2021	45.90	45.05	45.05	43.65	43.65	43.65	43.84	22748	9.97	129	-	-
BHAGYAPROP	EQ	17-Mar-2021	28.85	29.45	29.45	28.50	28.50	28.55	28.67	10113	2.90	77	7907	78.19
BHANDARI	BE	17-Mar-2021	2.55	2.60	2.60	2.45	2.50	2.50	2.53	119253	3.02	142	-	-
BHARATFORG	EQ	17-Mar-2021	611.00	619.00	623.75	581.35	594.95	591.05	605.51	2598606	15734.71	39974	511382	19.68
BHARATGEAR	EQ	17-Mar-2021	81.90	82.00	82.65	76.70	77.50	77.45	79.14	26465	20.95	507	15647	59.12
BHARATRAS	EQ	17-Mar-2021	9683.70	9683.70	9869.95	9567.85	9635.00	9644.00	9674.07	2477	239.63	1269	905	36.54
BHARATWIRE	BE	17-Mar-2021	43.85	44.80	44.80	41.70	41.70	41.75	42.64	14514	6.19	148	-	-
BHARTIARTL	EQ	17-Mar-2021	529.30	528.80	531.00	519.00	522.90	522.90	522.92	8326430	43540.61	110807	3729635	44.79
BHEL	EQ	17-Mar-2021	53.90	54.00	54.00	49.20	50.10	50.10	51.69	60727935	31392.70	116644	18604537	30.64
BIGBLOC	EQ	17-Mar-2021	91.60	87.05	96.15	87.05	96.15	96.15	95.29	70815	67.48	333	39297	55.49
BIL	EQ	17-Mar-2021	151.00	153.25	153.25	148.00	148.00	148.70	149.53	2458	3.68	128	1805	73.43
BINDALAGRO	EQ	17-Mar-2021	17.25	17.85	18.35	16.95	17.50	17.35	17.71	227552	40.31	916	80644	35.44
BIOCON	EQ	17-Mar-2021	391.70	391.70	393.60	386.40	388.00	388.20	390.10	2105069	8211.95	19776	867444	41.21
BIOFILCHEM	BE	17-Mar-2021	72.40	73.75	73.75	68.80	68.80	68.85	69.61	54982	38.27	1139	-	-
BIRET	RR	17-Mar-2021	234.34	234.36	236.00	229.00	230.00	229.96	230.92	908000	2096.79	1347	883200	97.27
BIRLACABLE	EQ	17-Mar-2021	72.25	71.65	72.80	65.50	66.80	66.25	69.67	551790	384.44	7397	211641	38.36
BIRLACORPN	EQ	17-Mar-2021	850.45	850.55	855.00	819.95	834.00	825.15	839.45	101505	852.08	5495	67239	66.24
BIRLAMONEY	EQ	17-Mar-2021	45.20	45.35	46.65	44.05	44.30	44.25	45.39	350272	159.01	3132	97054	27.71
BIRLATYRE	EQ	17-Mar-2021	26.95	27.50	27.80	26.10	26.40	26.40	26.68	223335	59.58	1990	154123	69.01
BKMINDST	EQ	17-Mar-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	263261	2.78	70	215442	81.84
BLBLIMITED	BE	17-Mar-2021	6.60	6.75	6.85	6.30	6.50	6.50	6.37	57111	3.64	30	-	-
BLISSGVS	EQ	17-Mar-2021	103.85	97.00	113.75	93.50	107.60	109.40	103.06	13002037	13399.70	99952	3048370	23.45
BLKASHYAP	BE	17-Mar-2021	20.75	20.75	20.75	19.75	19.75	19.75	19.85	967253	192.02	451	-	-
BLS	EQ	17-Mar-2021	108.50	108.50	109.25	103.55	104.90	104.70	106.59	178639	190.41	7163	93272	52.21
BLUECHIP	BE	17-Mar-2021	0.20	0.15	0.15	0.15	0.15	0.15	0.15	3000	0.00	5	-	-
BLUEDART	EQ	17-Mar-2021	5476.30	5476.30	5476.30	5120.00	5144.00	5172.25	5269.15	26213	1381.20	5019	11437	43.63
BLUESTARCO	EQ	17-Mar-2021	895.55	898.95	907.00	869.15	888.00	875.70	881.23	133445	1175.96	12415	63634	47.69
BODALCHEM	EQ	17-Mar-2021	98.55	97.80	100.90	93.00	93.10	93.65	97.75	2767167	2704.83	27812	696819	25.18
BOHRA	SM	17-Mar-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.35	92000	1.25	8	90000	97.83
BOMDYEING	EQ	17-Mar-2021	79.05	79.10	79.40	75.60	76.45	76.65	77.68	2104437	1634.69	9849	809732	38.48
BOROLTD	EQ	17-Mar-2021	177.20	176.50	178.40	172.00	172.05	172.55	173.56	76575	132.90	1906	51938	67.83
BORORENEW	EQ	17-Mar-2021	273.25	275.85	275.85	261.50	262.85	263.15	266.56	353128	941.31	9133	222222	62.93
BOSCHLTD	EQ	17-Mar-2021	14818.50	14818.50	14993.25	14540.00	14599.00	14623.85	14765.78	28295	4177.98	7838	7333	25.92
BPCL	EQ	17-Mar-2021	453.85	442.00	446.70	430.10	431.00	432.05	437.36	28849799	126176.41	236759	12703223	44.03
BPL	EQ	17-Mar-2021	26.05	26.50	27.25	26.25	26.60	26.55	26.87	144755	38.89	768	102341	70.70
BRFL	EQ	17-Mar-2021	7.55	7.70	7.90	7.40	7.85	7.70	7.69	459325	35.32	4918	291375	63.44
BRIGADE	EQ	17-Mar-2021	279.05	282.00	282.00	260.00	272.30	271.55	267.67	174143	466.13	10072	95318	54.74
BRIGHT	SM	17-Mar-2021	12.60	12.40	12.40	12.00	12.00	12.00	12.03	72000	8.66	10	63000	87.50
BRITANNIA	EQ	17-Mar-2021	3489.10	3488.00	3499.00	3446.30	3470.60	3467.90	3471.23	378136	13125.96	24273	184209	48.72
BRITANNIA	N2	17-Mar-2021	32.04	32.00	32.14	32.00	32.08	32.04	32.04	5488	1.76	46	5471	99.69
BRNL	EQ	17-Mar-2021	32.45	33.25	33.45	31.50	31.50	31.80	32.40	49536	16.05	534	32287	65.18
BROOKS	EQ	17-Mar-2021	56.85	56.95	57.50	54.50	54.50	55.25	55.63	37892	21.08	217	33483	88.36
BSE	EQ	17-Mar-2021	571.15	574.40	576.45	567.50	571.30	572.05	571.41	300266	1715.75	6607	183811	61.22
BSHSL	BE	17-Mar-2021	136.95	137.50	137.50	132.50	133.00	134.00	134.15	642	0.86	12	-	-
BSL	EQ	17-Mar-2021	37.25	37.20	38.15	37.00	38.15	37.50	37.51	12308	4.62	156	10817	87.89
BSLGOLDETF	EQ	17-Mar-2021	4128.85	4147.90	4149.95	4107.10	4107.10	4114.60	4124.62	421	17.36	84	334	79.33
BSLNIFTY	EQ	17-Mar-2021	164.37	169.00	169.00	162.00	162.32	162.37	164.16	847	1.39	31	841	99.29
BSOFT	EQ	17-Mar-2021	254.30	255.90	259.90	242.95	243.50	245.90	253.75	1886636	4787.25	28565	805859	42.71
BTML	SM	17-Mar-2021	73.05	81.00	84.00	75.00	75.00	75.00	78.75	4800	3.78	4	4800	100.00
BURGERKING	EQ	17-Mar-2021	138.25	139.00	139.00	135.50	135.70	136.05	137.24	1180145	1619.68	15364	803646	68.10
BURNPUR	BE	17-Mar-2021	2.40	2.50	2.50	2.30	2.35	2.35	2.40	55246	1.33	75	-	-
BUTTERFLY	EQ	17-Mar-2021	582.95	589.70	595.40	571.30	578.00	578.50	587.06	62197	365.14	6683	31789	51.11
BVCL	BE	17-Mar-2021	19.00	19.00	19.30	18.10	18.25	18.25	18.62	12086	2.25	47	-	-
BYKE	EQ	17-Mar-2021	22.10	22.65	23.30	21.30	22.80	22.70	22.67	159728	36.21	877	114977	71.98
CADILAHC	EQ	17-Mar-2021	439.95	438.85	442.95	426.80	427.00	429.15	433.28	1359127	5888.78	16532	410367	30.19
CADSYS	SM	17-Mar-2021	21.75	21.75	21.75	21.70	21.70	21.70	21.73	6000	1.30	2	6000	100.00
CALSOFT	EQ	17-Mar-2021	9.15	9.45	9.45	8.85	8.85	8.90	9.00	10459	0.94	63	5537	52.94
CAMLINFINE	EQ	17-Mar-2021	139.40	140.90	141.90	134.50	135.00	135.00	137.83	265345	365.72	7320	113449	42.76
CAMS	EQ	17-Mar-2021	1867.85	1877.70	1888.50	1830.00	1835.00	1850.55	1875.45	80778	1514.95	12079	39004	48.29
CANBK	EQ	17-Mar-2021	157.55	157.10	158.15	149.20	149.50	150.25	153.71	17552475	26979.11	64032	3073804	17.51
CANDC	BZ	17-Mar-2021	5.60	5.85	5.85	5.60	5.85	5.85	5.82	10950	0.64	23	-	-
CANFINHOME	EQ	17-Mar-2021	566.70	568.00	584.80	552.00	574.50	575.30	570.83	662471	3781.58	22397	206755	31.21
CANTABIL	EQ	17-Mar-2021	374.10	377.95	378.65	370.30	376.00	375.60	376.94	107632	405.71	4407	23742	22.06
CAPACITE	EQ	17-Mar-2021	212.50	213.50	217.90	203.00	207.80	205.50	210.26	154654	325.18	9156	64760	41.87
CAPLIPOINT	EQ	17-Mar-2021	452.55	452.50	455.65	438.00	439.95	439.95	446.07	120443	537.26	5477	76743	63.72
CAPTRUST	BE	17-Mar-2021	132.20	125.60	125.65	125.60	125.60	125.60	125.60	2700	3.39	67	-	-
CARBORUNIV	EQ	17-Mar-2021	513.40	514.85	519.40	483.75	496.50	491.60	505.53	218906	1106.64	13398	57639	26.33
CAREERP	EQ	17-Mar-2021	141.15	144.85	144.85	140.05	140.10	140.20	141.07	15048	21.23	192	13461	89.45
CARERATING	EQ	17-Mar-2021	449.30	449.00	453.00	433.70	436.00	438.25	441.65	120463	532.03	6874	74069	61.49
CASTEXTECH	BE	17-Mar-2021	0.40	0.35	0.40	0.35	0.40	0.40	0.37	48663	0.18	44	-	-
CASTROLIND	EQ	17-Mar-2021	127.25	126.65	127.50	124.00	124.60	124.35	125.65	1146845	1440.99	13997	697861	60.85
CCCL	BE	17-Mar-2021	0.60	0.65	0.65	0.55	0.60	0.55	0.59	303641	1.80	114	-	-
CCHHL	EQ	17-Mar-2021	4.70	4.85	4.85	4.30	4.70	4.65	4.51	48703	2.20	133	34941	71.74
CCL	EQ	17-Mar-2021	254.40	260.00	262.00	242.00	244.00	244.45	252.46	182644	461.11	6344	112933	61.83
CDSL	EQ	17-Mar-2021	633.40	630.00	644.80	612.00	613.00	615.60	627.46	1287768	8080.22	58980	460491	35.76
CEATLTD	EQ	17-Mar-2021	1579.35	1581.00	1587.25	1519.00	1534.90	1531.65	1541.64	210775	3249.39	16724	108922	51.68
CEBBCO	BE	17-Mar-2021	17.10	17.45	17.50	16.30	16.50	16.55	16.77	60128	10.08	128	-	-
CELEBRITY	BE	17-Mar-2021	6.60	6.75	6.75	6.30	6.30	6.30	6.34	24586	1.56	73	-	-
CENTENKA	EQ	17-Mar-2021	270.25	272.00	286.25	272.00	277.80	277.10	280.93	380453	1068.80	8154	181854	47.80
CENTEXT	EQ	17-Mar-2021	4.55	4.65	4.65	4.10	4.20	4.15	4.23	488101	20.64	574	357206	73.18
CENTRALBK	EQ	17-Mar-2021	18.80	18.80	19.40	17.90	17.95	17.95	18.50	10461912	1935.86	15912	5031098	48.09
CENTRUM	EQ	17-Mar-2021	28.35	28.40	28.75	26.75	27.50	27.70	27.76	4673105	1297.29	6566	1192277	25.51
CENTUM	EQ	17-Mar-2021	425.90	424.35	441.65	421.30	421.35	422.55	432.86	6804	29.45	606	4281	62.92
CENTURYPLY	EQ	17-Mar-2021	317.15	314.05	317.00	303.05	307.00	310.35	310.50	169276	525.60	6428	111997	66.16
CENTURYTEX	EQ	17-Mar-2021	498.90	500.90	504.90	485.25	486.90	488.80	495.55	214238	1061.66	6663	56517	26.38
CERA	EQ	17-Mar-2021	4045.75	4049.00	4049.00	3942.00	3942.00	3964.85	4011.42	5647	226.52	1125	3744	66.30
CEREBRAINT	EQ	17-Mar-2021	54.95	55.05	55.55	50.30	54.20	54.95	53.79	3736001	2009.45	8501	2269704	60.75
CESC	EQ	17-Mar-2021	617.90	618.00	626.00	610.10	611.00	612.15	618.20	207306	1281.57	6952	71812	34.64
CGCL	EQ	17-Mar-2021	351.50	353.40	364.50	346.60	353.00	353.55	354.68	108664	385.41	6924	20720	19.07
CGPOWER	EQ	17-Mar-2021	62.95	63.90	63.90	59.85	59.85	60.20	61.50	2938199	1807.03	10723	2043652	69.55
CHALET	EQ	17-Mar-2021	167.70	168.80	168.80	164.00	165.25	164.50	166.44	103700	172.59	2303	63832	61.55
CHAMBLFERT	EQ	17-Mar-2021	235.00	234.95	236.80	224.00	225.05	225.90	230.57	468062	1079.19	8897	226749	48.44
CHEMBOND	EQ	17-Mar-2021	203.40	201.00	205.00	195.65	196.00	196.95	199.82	13136	26.25	560	9163	69.75
CHEMCON	EQ	17-Mar-2021	446.90	448.00	450.30	432.00	433.00	433.40	440.60	170370	750.66	5880	68753	40.36
CHEMFAB	EQ	17-Mar-2021	126.70	129.95	130.00	125.50	126.70	125.70	126.21	2401	3.03	87	1895	78.93
CHENNPETRO	EQ	17-Mar-2021	109.90	110.60	114.40	108.40	111.00	111.70	112.41	1806405	2030.57	21625	675394	37.39
CHOLAFIN	EQ	17-Mar-2021	540.65	541.90	544.05	526.05	528.15	529.60	533.48	2235033	11923.46	33871	521777	23.35
CHOLAHLDNG	EQ	17-Mar-2021	600.50	600.00	608.00	587.85	594.00	592.40	596.61	49800	297.11	6740	26164	52.54
CIGNITITEC	EQ	17-Mar-2021	334.60	338.90	342.10	327.15	333.00	332.65	335.37	19670	65.97	1452	9371	47.64
CINELINE	EQ	17-Mar-2021	37.30	38.20	38.20	35.10	35.60	36.05	36.76	33309	12.25	362	22852	68.61
CINEVISTA	EQ	17-Mar-2021	6.10	6.10	6.60	5.90	6.20	6.20	6.39	17786	1.14	46	13753	77.32
CIPLA	EQ	17-Mar-2021	792.30	794.80	794.80	770.00	770.00	772.15	779.28	3246092	25296.03	55307	1293735	39.86
CLEDUCATE	EQ	17-Mar-2021	90.75	85.40	89.05	82.00	82.20	82.85	84.69	147899	125.26	2460	61142	41.34
CLNINDIA	EQ	17-Mar-2021	389.75	392.00	394.50	385.00	386.50	386.20	388.09	31736	123.16	1790	18680	58.86
CMICABLES	BE	17-Mar-2021	53.25	55.50	55.50	50.85	51.60	51.60	52.44	18251	9.57	102	-	-
CMMIPL	SM	17-Mar-2021	4.10	4.00	4.30	4.00	4.30	4.30	4.20	9000	0.38	3	6000	66.67
CNOVAPETRO	BE	17-Mar-2021	15.50	14.75	14.75	14.75	14.75	14.75	14.75	2612	0.39	11	-	-
COALINDIA	EQ	17-Mar-2021	145.70	145.05	145.45	139.50	139.75	139.85	141.98	15554810	22084.69	84437	4946810	31.80
COCHINSHIP	EQ	17-Mar-2021	372.60	372.60	372.60	361.00	361.00	362.50	367.14	161504	592.95	6119	85740	53.09
COFORGE	EQ	17-Mar-2021	2993.55	2980.00	3032.00	2930.00	2948.00	2949.55	2984.02	784046	23396.07	47570	63049	8.04
COLPAL	EQ	17-Mar-2021	1613.35	1618.10	1618.10	1590.00	1595.50	1594.55	1602.55	206352	3306.90	15862	100870	48.88
COMPINFO	EQ	17-Mar-2021	18.00	18.05	19.30	17.60	17.70	17.75	18.34	333437	61.17	1706	152796	45.82
COMPUSOFT	EQ	17-Mar-2021	9.05	9.20	9.40	9.00	9.00	9.00	9.09	41040	3.73	121	30057	73.24
CONCOR	EQ	17-Mar-2021	557.15	552.15	557.50	536.85	541.90	539.10	543.89	2364082	12857.99	42803	910890	38.53
CONFIPET	EQ	17-Mar-2021	43.55	43.55	46.00	42.85	44.75	44.15	44.63	2775008	1238.50	14147	1126358	40.59
CONSOFINVT	EQ	17-Mar-2021	57.90	58.10	59.00	57.25	57.30	57.45	57.77	9787	5.65	88	8434	86.18
CONTI	SM	17-Mar-2021	6.20	5.95	6.50	5.90	6.50	6.50	6.04	53328	3.22	13	36663	68.75
CONTROLPR	EQ	17-Mar-2021	230.10	230.15	232.80	228.05	229.05	230.60	229.89	14514	33.37	324	11191	77.10
CORALFINAC	EQ	17-Mar-2021	22.95	22.40	23.35	22.00	22.25	22.25	22.27	7770	1.73	94	5617	72.29
CORDSCABLE	EQ	17-Mar-2021	43.60	43.50	44.55	42.10	42.85	42.80	43.29	61887	26.79	559	47976	77.52
COROMANDEL	EQ	17-Mar-2021	779.20	766.30	776.40	753.00	763.00	761.70	767.76	134314	1031.21	6969	76360	56.85
COSMOFILMS	EQ	17-Mar-2021	654.50	657.10	659.75	601.20	604.50	604.20	623.21	153036	953.74	7683	80006	52.28
COUNCODOS	BE	17-Mar-2021	2.10	2.00	2.15	2.00	2.00	2.00	2.04	135905	2.78	210	-	-
COX&KINGS	BZ	17-Mar-2021	1.30	1.25	1.35	1.25	1.25	1.25	1.26	478774	6.02	187	-	-
CPSEETF	EQ	17-Mar-2021	23.95	24.09	24.09	23.20	23.25	23.31	23.48	1202643	282.33	5514	940769	78.23
CREATIVE	EQ	17-Mar-2021	105.50	105.50	107.50	105.15	105.95	105.90	106.42	9015	9.59	60	463	5.14
CREDITACC	EQ	17-Mar-2021	716.60	717.90	720.25	690.00	695.75	695.30	701.90	117094	821.89	8425	77518	66.20
CREST	EQ	17-Mar-2021	91.20	91.75	93.00	89.05	89.10	89.35	91.02	6128	5.58	289	3153	51.45
CRISIL	EQ	17-Mar-2021	1921.40	1925.00	1925.00	1892.00	1910.00	1915.60	1905.11	61374	1169.24	2135	54856	89.38
CROMPTON	EQ	17-Mar-2021	398.85	402.95	408.55	380.15	386.95	386.10	393.45	1687009	6637.48	38806	1017102	60.29
CSBBANK	EQ	17-Mar-2021	255.30	257.60	258.65	242.40	243.35	244.45	249.96	163103	407.69	4183	75841	46.50
CTE	EQ	17-Mar-2021	31.20	32.40	32.40	30.00	30.05	30.60	31.30	10732	3.36	136	6237	58.12
CUB	EQ	17-Mar-2021	170.20	170.30	172.35	168.00	168.70	169.10	170.14	2078840	3536.95	16760	985670	47.41
CUBEXTUB	EQ	17-Mar-2021	20.20	20.20	21.20	19.40	20.20	19.65	19.98	26223	5.24	179	13346	50.89
CUMMINSIND	EQ	17-Mar-2021	859.35	857.00	865.65	835.45	844.40	839.05	848.80	1118124	9490.67	18351	413957	37.02
CUPID	EQ	17-Mar-2021	229.40	229.40	231.00	220.35	221.95	221.70	225.40	50368	113.53	1804	25919	51.46
CYBERMEDIA	BE	17-Mar-2021	13.75	13.10	13.10	13.10	13.10	13.10	13.10	1008	0.13	10	-	-
CYBERTECH	EQ	17-Mar-2021	137.45	138.90	139.80	129.00	130.70	130.25	133.37	193808	258.49	3661	97466	50.29
CYIENT	EQ	17-Mar-2021	702.05	705.00	707.95	654.30	672.00	673.50	688.30	744246	5122.62	32451	218952	29.42
DAAWAT	EQ	17-Mar-2021	60.70	60.85	61.85	58.30	58.70	58.70	60.21	2264172	1363.29	10778	738223	32.60
DABUR	EQ	17-Mar-2021	529.10	527.50	533.50	525.25	526.50	527.55	528.88	2054354	10865.14	28865	1119680	54.50
DALBHARAT	EQ	17-Mar-2021	1523.15	1650.00	1689.75	1528.60	1562.95	1558.60	1607.45	1167113	18760.81	59225	635381	54.44
DALMIASUG	EQ	17-Mar-2021	166.30	167.80	178.00	162.00	164.35	165.10	168.08	242208	407.11	4151	95921	39.60
DAMODARIND	EQ	17-Mar-2021	29.15	29.65	30.35	27.45	28.25	27.90	28.37	37781	10.72	573	29239	77.39
DANGEE	EQ	17-Mar-2021	130.70	131.95	132.65	129.30	129.30	130.20	130.78	21202	27.73	154	10145	47.85
DATAMATICS	EQ	17-Mar-2021	124.50	128.00	135.50	122.55	123.70	125.25	130.94	2046099	2679.22	35167	662570	32.38
DBCORP	EQ	17-Mar-2021	97.70	98.00	99.70	94.00	94.50	94.85	97.77	294270	287.72	4639	142623	48.47
DBL	EQ	17-Mar-2021	638.45	642.05	651.85	613.00	617.00	620.10	631.29	199949	1262.26	9329	70843	35.43
DBREALTY	BE	17-Mar-2021	27.10	25.75	27.85	25.75	26.50	26.65	26.12	656827	171.59	1111	-	-
DBSTOCKBRO	EQ	17-Mar-2021	8.50	8.35	8.90	8.35	8.50	8.55	8.65	25540	2.21	49	3771	14.77
DCAL	EQ	17-Mar-2021	123.50	123.00	125.75	120.00	120.85	120.45	122.02	265661	324.17	3309	168836	63.55
DCBBANK	EQ	17-Mar-2021	114.00	114.20	114.35	109.10	110.00	110.00	112.02	888098	994.83	10454	375193	42.25
DCM	EQ	17-Mar-2021	26.30	25.85	26.75	25.30	25.35	25.55	25.83	36425	9.41	315	26980	74.07
DCMNVL	BE	17-Mar-2021	93.70	97.50	98.00	89.05	89.05	89.05	92.43	17650	16.31	136	-	-
DCMSHRIRAM	EQ	17-Mar-2021	543.50	545.00	545.00	530.40	535.00	534.35	536.30	93593	501.93	8375	54401	58.13
DCW	EQ	17-Mar-2021	29.00	29.45	30.40	27.85	27.90	28.10	29.03	4255354	1235.29	8772	1101459	25.88
DECCANCE	EQ	17-Mar-2021	417.55	417.55	423.00	403.00	405.00	406.55	413.61	27648	114.35	1407	18368	66.44
DEEPAKFERT	EQ	17-Mar-2021	233.60	232.70	248.95	229.20	241.35	242.30	241.57	2823721	6821.12	37984	833763	29.53
DEEPAKNTR	EQ	17-Mar-2021	1570.90	1571.00	1576.60	1509.20	1524.00	1523.40	1542.55	436834	6738.37	34692	123416	28.25
DEEPENR	EQ	17-Mar-2021	39.60	39.95	40.10	34.50	36.10	37.30	38.00	85693	32.56	764	46416	54.17
DELTACORP	EQ	17-Mar-2021	186.45	187.50	201.95	185.25	186.90	188.50	194.47	10240960	19915.97	83441	2232248	21.80
DELTAMAGNT	EQ	17-Mar-2021	32.60	33.90	34.05	31.00	31.00	32.05	33.40	12706	4.24	395	6460	50.84
DEN	EQ	17-Mar-2021	59.80	60.00	60.15	57.55	58.15	57.90	58.66	446258	261.76	4126	281421	63.06
DENORA	EQ	17-Mar-2021	263.45	264.30	268.00	259.10	260.05	260.25	263.67	10704	28.22	453	7536	70.40
DEVIT	SM	17-Mar-2021	126.90	126.50	126.50	126.50	126.50	126.50	126.50	7500	9.49	1	7500	100.00
DFMFOODS	EQ	17-Mar-2021	385.75	382.20	387.80	379.95	384.00	383.05	382.77	31824	121.81	1908	19528	61.36
DGCONTENT	EQ	17-Mar-2021	8.55	8.85	8.95	8.25	8.45	8.45	8.59	31885	2.74	122	25095	78.70
DHAMPURSUG	EQ	17-Mar-2021	186.55	186.60	190.55	182.10	182.50	184.15	187.48	440353	825.58	6194	154940	35.19
DHANBANK	EQ	17-Mar-2021	16.80	17.00	17.10	15.70	15.75	15.95	16.46	2223324	365.92	5421	1181879	53.16
DHANI	EQ	17-Mar-2021	291.85	296.05	305.65	270.00	277.05	281.70	292.70	2816298	8243.19	40453	944628	33.54
DHANILOANS	N2	17-Mar-2021	1215.00	1211.00	1211.00	1200.00	1200.00	1200.00	1201.41	78	0.94	5	78	100.00
DHANILOANS	N3	17-Mar-2021	988.00	991.90	992.00	991.90	992.00	992.00	991.98	125	1.24	2	125	100.00
DHANILOANS	N5	17-Mar-2021	1209.00	1200.00	1211.50	1180.00	1211.50	1211.50	1201.42	672	8.07	22	510	75.89
DHANILOANS	N6	17-Mar-2021	999.00	982.00	999.00	982.00	999.00	999.00	983.63	251	2.47	6	251	100.00
DHANILOANS	N7	17-Mar-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	60	0.58	4	60	100.00
DHANILOANS	N8	17-Mar-2021	1050.10	1070.00	1099.00	1070.00	1099.00	1099.00	1086.62	360	3.91	9	360	100.00
DHANIPP	E1	17-Mar-2021	173.30	173.50	180.00	164.00	166.25	168.50	174.62	154278	269.40	2497	109000	70.65
DHANUKA	EQ	17-Mar-2021	727.30	727.15	728.95	717.00	724.00	723.40	723.50	34227	247.63	3229	23267	67.98
DHARSUGAR	EQ	17-Mar-2021	7.20	7.20	7.50	6.85	6.85	6.90	6.98	15308	1.07	93	11332	74.03
DHFL	EQ	17-Mar-2021	18.30	17.60	19.20	17.60	19.20	19.20	18.99	1892955	359.40	5037	1221405	64.52
DHFL	N4	17-Mar-2021	355.00	370.00	370.00	370.00	370.00	370.00	370.00	1	0.00	1	1	100.00
DHFL	N6	17-Mar-2021	340.00	322.00	340.00	322.00	332.80	332.80	326.18	291	0.95	8	246	84.54
DHFL	NC	17-Mar-2021	351.00	360.00	360.00	349.50	349.98	349.76	353.37	430	1.52	4	430	100.00
DHFL	NH	17-Mar-2021	422.00	499.00	499.00	499.00	499.00	499.00	499.00	130	0.65	1	130	100.00
DHFL	NP	17-Mar-2021	345.53	340.00	344.00	336.05	340.00	338.89	340.75	1380	4.70	16	1330	96.38
DHFL	NQ	17-Mar-2021	364.00	340.00	340.00	330.00	340.00	340.00	337.69	475	1.60	12	474	99.79
DHFL	NS	17-Mar-2021	345.71	344.90	344.90	344.90	344.90	344.90	344.90	1000	3.45	1	1000	100.00
DHFL	NX	17-Mar-2021	340.00	330.00	335.03	330.00	335.03	335.03	331.37	110	0.36	2	110	100.00
DHFL	Y1	17-Mar-2021	340.01	340.00	340.00	340.00	340.00	340.00	340.00	70	0.24	2	70	100.00
DHUNINV	EQ	17-Mar-2021	276.25	276.40	282.00	260.05	262.00	270.00	274.19	4106	11.26	360	2430	59.18
DIAMONDYD	EQ	17-Mar-2021	649.40	657.00	657.00	637.05	638.15	643.70	644.14	3595	23.16	446	1695	47.15
DIAPOWER	BZ	17-Mar-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	11957	0.11	24	-	-
DICIND	EQ	17-Mar-2021	401.35	401.35	402.40	396.00	396.00	398.45	398.78	5053	20.15	152	4562	90.28
DIGISPICE	BE	17-Mar-2021	69.05	65.60	65.60	65.60	65.60	65.60	65.60	7209	4.73	98	-	-
DISHTV	EQ	17-Mar-2021	10.80	10.90	10.90	10.35	10.40	10.40	10.51	3617164	380.12	19669	2236532	61.83
DIVISLAB	EQ	17-Mar-2021	3378.25	3390.00	3392.35	3345.10	3365.75	3378.30	3368.92	547364	18440.28	46072	295744	54.03
DIXON	EQ	17-Mar-2021	20724.65	20721.00	20848.00	20000.00	20188.00	20074.95	20260.11	57381	11625.45	22246	26790	46.69
DLF	EQ	17-Mar-2021	304.20	304.20	306.20	289.50	291.05	291.15	296.92	7754321	23023.99	61025	994359	12.82
DLINKINDIA	EQ	17-Mar-2021	109.80	110.10	110.50	106.60	107.90	107.10	108.18	160960	174.13	3439	68127	42.33
DMART	EQ	17-Mar-2021	3071.00	3071.00	3095.00	2991.10	3001.00	3014.85	3034.82	304935	9254.23	27167	113649	37.27
DNAMEDIA	EQ	17-Mar-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.82	73291	0.60	67	65377	89.20
DOLAT	EQ	17-Mar-2021	57.05	57.95	60.70	56.65	59.85	58.70	58.42	786950	459.72	6316	238996	30.37
DOLLAR	EQ	17-Mar-2021	255.75	256.80	259.75	242.10	245.10	244.00	249.75	92169	230.19	3162	61276	66.48
DONEAR	EQ	17-Mar-2021	35.10	35.10	35.90	32.15	32.65	32.95	33.84	50474	17.08	713	29081	57.62
DPABHUSHAN	EQ	17-Mar-2021	117.50	118.00	121.00	116.20	117.20	119.25	118.38	4855	5.75	79	1820	37.49
DPSCLTD	EQ	17-Mar-2021	13.30	13.05	13.40	12.70	12.70	12.90	13.00	15208	1.98	122	10263	67.48
DPWIRES	EQ	17-Mar-2021	113.50	112.15	114.15	112.00	112.00	112.05	112.79	1271	1.43	73	793	62.39
DRCSYSTEMS	BE	17-Mar-2021	156.45	164.25	164.25	164.25	164.25	164.25	164.25	20	0.03	12	-	-
DREDGECORP	EQ	17-Mar-2021	381.05	381.05	383.45	361.10	363.35	362.95	372.09	95311	354.64	3729	36324	38.11
DRREDDY	EQ	17-Mar-2021	4449.70	4449.70	4465.00	4344.30	4359.05	4355.85	4385.51	953973	41836.61	66522	584437	61.26
DRSDILIP	SM	17-Mar-2021	75.25	75.50	75.50	75.50	75.50	75.50	75.50	3200	2.42	1	3200	100.00
DSSL	EQ	17-Mar-2021	75.25	76.90	78.65	70.70	71.15	71.80	75.27	104410	78.59	1725	49449	47.36
DTIL	EQ	17-Mar-2021	271.45	271.80	274.70	261.50	268.00	264.80	268.35	5016	13.46	273	3390	67.58
DUCON	EQ	17-Mar-2021	5.60	5.60	5.85	5.45	5.85	5.85	5.79	86816	5.03	135	77191	88.91
DVL	EQ	17-Mar-2021	98.90	99.40	100.50	95.80	96.00	96.90	98.61	24583	24.24	511	17063	69.41
DWARKESH	EQ	17-Mar-2021	33.35	32.60	34.80	32.40	32.70	32.70	33.94	1634480	554.68	5087	707925	43.31
DYNAMATECH	EQ	17-Mar-2021	919.35	924.95	927.00	903.95	916.80	915.10	914.99	10064	92.08	864	7206	71.60
DYNPRO	EQ	17-Mar-2021	486.75	488.05	510.00	485.00	487.00	485.10	493.79	55705	275.07	2880	23671	42.49
E2E	SM	17-Mar-2021	41.00	41.00	41.00	39.00	40.00	40.00	39.99	10000	4.00	5	8000	80.00
EASTSILK	BE	17-Mar-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.59	8548	0.14	18	-	-
EASUNREYRL	BZ	17-Mar-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.93	25470	0.75	50	-	-
EBANK	EQ	17-Mar-2021	3713.00	3900.00	3900.24	3900.00	3900.24	3900.24	3900.15	8	0.31	4	8	100.00
EBBETF0423	EQ	17-Mar-2021	1108.01	1108.08	1108.99	1107.55	1108.00	1107.70	1108.06	3174	35.17	149	3075	96.88
EBBETF0425	EQ	17-Mar-2021	1013.28	1014.02	1016.50	1014.02	1014.08	1014.41	1014.65	17723	179.83	61	17530	98.91
EBBETF0430	EQ	17-Mar-2021	1109.48	1110.13	1111.99	1109.01	1111.87	1109.74	1109.91	10338	114.74	238	10287	99.51
EBBETF0431	EQ	17-Mar-2021	997.25	999.95	999.95	995.00	995.01	995.51	996.73	36416	362.97	322	35521	97.54
EBIXFOREX	EQ	17-Mar-2021	488.30	489.30	494.35	480.00	488.00	483.60	485.76	1470	7.14	128	1041	70.82
ECLERX	EQ	17-Mar-2021	990.85	999.00	1035.00	995.00	1024.00	1013.95	1017.68	122600	1247.67	10081	54413	44.38
ECLFINANCE	NF	17-Mar-2021	1044.50	1044.50	1055.00	1038.00	1055.00	1045.46	1042.28	989	10.31	30	700	70.78
ECLFINANCE	NG	17-Mar-2021	944.95	940.00	949.50	940.00	946.50	946.50	941.55	226	2.13	18	196	86.73
ECLFINANCE	NH	17-Mar-2021	1180.10	1180.00	1213.00	1180.00	1213.00	1213.00	1180.07	454	5.36	9	453	99.78
ECLFINANCE	NI	17-Mar-2021	995.00	990.00	994.99	990.00	994.99	990.83	990.45	22	0.22	3	22	100.00
ECLFINANCE	NK	17-Mar-2021	942.50	940.00	949.00	940.00	947.00	948.33	943.99	315	2.97	4	315	100.00
ECLFINANCE	NM	17-Mar-2021	1006.00	999.94	1020.00	995.00	1015.00	999.68	999.61	216	2.16	17	216	100.00
ECLFINANCE	NN	17-Mar-2021	1240.00	1227.00	1240.00	1225.00	1240.00	1240.00	1226.99	1920	23.56	7	1920	100.00
ECLFINANCE	NR	17-Mar-2021	990.00	995.75	995.75	990.03	992.05	992.05	991.08	281	2.78	12	280	99.64
ECLFINANCE	NS	17-Mar-2021	979.99	980.00	988.99	960.01	960.01	960.01	971.62	180	1.75	9	104	57.78
EDELWEISS	EQ	17-Mar-2021	88.75	89.05	90.40	84.35	84.35	84.35	85.79	4601051	3947.39	16190	2975249	64.66
EDUCOMP	BZ	17-Mar-2021	2.95	3.05	3.05	2.85	2.85	2.85	2.89	130832	3.79	95	-	-
EHFLNCD	N5	17-Mar-2021	986.00	956.00	956.00	956.00	956.00	956.00	956.00	50	0.48	2	50	100.00
EHFLNCD	N6	17-Mar-2021	945.88	945.01	945.01	941.00	941.00	941.00	944.23	90	0.85	4	75	83.33
EICHERMOT	EQ	17-Mar-2021	2661.05	2667.05	2668.90	2630.05	2660.00	2647.00	2647.89	634977	16813.50	35181	258853	40.77
EIDPARRY	EQ	17-Mar-2021	345.70	345.00	354.05	341.05	342.00	342.00	349.30	159995	558.86	3547	85782	53.62
EIFFL	SM	17-Mar-2021	88.50	86.75	86.75	86.75	86.75	86.75	86.75	1600	1.39	1	1600	100.00
EIHAHOTELS	EQ	17-Mar-2021	268.10	266.05	269.50	265.20	266.00	265.80	267.65	3723	9.96	354	2213	59.44
EIHOTEL	EQ	17-Mar-2021	102.95	103.40	104.85	99.65	101.30	100.30	102.23	610379	624.00	10855	256151	41.97
EIMCOELECO	EQ	17-Mar-2021	347.10	351.65	353.30	343.80	344.25	346.25	346.78	1639	5.68	297	548	33.44
EKC	EQ	17-Mar-2021	79.65	80.20	84.60	75.90	76.60	76.75	80.77	1179005	952.26	15979	356664	30.25
ELECON	EQ	17-Mar-2021	68.85	69.00	69.55	63.60	63.75	64.10	66.32	661831	438.93	6802	276661	41.80
ELECTCAST	EQ	17-Mar-2021	25.20	25.25	25.65	24.50	24.50	24.65	25.00	716432	179.11	1595	493150	68.83
ELECTHERM	EQ	17-Mar-2021	113.60	113.10	114.55	110.30	110.70	110.80	111.28	36955	41.12	379	22174	60.00
ELGIEQUIP	EQ	17-Mar-2021	193.85	194.00	203.40	193.05	196.35	198.70	199.51	283552	565.73	7907	85452	30.14
ELGIRUBCO	EQ	17-Mar-2021	30.25	30.40	32.50	28.50	28.80	29.15	30.98	211937	65.67	1065	86443	40.79
EMAMILTD	EQ	17-Mar-2021	488.45	494.30	494.95	470.00	487.75	484.75	483.22	360379	1741.43	10086	241987	67.15
EMAMIPAP	EQ	17-Mar-2021	116.80	122.00	140.15	118.25	140.15	140.15	134.95	2110285	2847.91	29921	252587	11.97
EMAMIREAL	EQ	17-Mar-2021	49.85	50.50	51.10	47.40	47.70	47.60	49.16	42406	20.85	531	24491	57.75
EMBASSY	RR	17-Mar-2021	341.57	342.90	342.90	337.20	338.50	338.63	339.11	192800	653.80	822	137400	71.27
EMCO	BZ	17-Mar-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.87	26746	0.50	44	-	-
EMKAY	EQ	17-Mar-2021	75.10	75.10	75.50	72.00	72.05	72.15	73.19	45630	33.40	916	28731	62.97
EMMBI	EQ	17-Mar-2021	79.75	79.80	80.25	75.10	75.15	75.90	76.91	31698	24.38	594	24002	75.72
EMOFSR1RDP	MF	17-Mar-2021	14.21	14.35	14.36	14.35	14.36	14.36	14.36	4069	0.58	6	4069	100.00
EMOFSR1RGG	MF	17-Mar-2021	14.23	14.40	14.40	14.23	14.24	14.26	14.34	187173	26.83	76	187173	100.00
ENDURANCE	EQ	17-Mar-2021	1397.75	1410.00	1410.00	1380.00	1388.90	1388.95	1388.55	57201	794.26	8578	35831	62.64
ENERGYDEV	BE	17-Mar-2021	9.95	10.15	10.15	9.70	9.85	9.80	9.86	13267	1.31	113	-	-
ENGINERSIN	EQ	17-Mar-2021	80.80	80.60	80.80	77.50	77.55	77.70	78.71	3221022	2535.41	22160	1577985	48.99
ENIL	EQ	17-Mar-2021	173.85	175.45	176.00	165.00	165.10	165.80	168.71	36141	60.97	1096	23558	65.18
EPL	EQ	17-Mar-2021	230.75	230.80	230.80	225.40	228.10	227.80	227.99	1391779	3173.08	15808	1280200	91.98
EQ30	EQ	17-Mar-2021	428.48	428.48	428.48	428.48	428.48	428.48	428.48	15	0.06	4	15	100.00
EQUITAS	EQ	17-Mar-2021	89.85	90.45	90.45	85.60	86.55	86.80	87.73	1085182	952.01	11627	578528	53.31
EQUITASBNK	EQ	17-Mar-2021	58.40	58.90	58.90	56.60	57.10	57.30	57.24	888277	508.45	5788	520131	58.56
ERFLNCDI	N5	17-Mar-2021	879.00	860.10	877.99	855.00	860.00	857.16	857.80	714	6.12	23	465	65.13
ERFLNCDI	N6	17-Mar-2021	874.00	870.00	870.00	870.00	870.00	870.00	870.00	50	0.44	1	50	100.00
ERIS	EQ	17-Mar-2021	619.15	619.00	621.65	589.20	601.00	598.80	604.46	196163	1185.72	19346	93468	47.65
EROSMEDIA	EQ	17-Mar-2021	28.85	28.95	29.00	27.10	27.45	27.35	27.93	216592	60.49	1710	155636	71.86
ESABINDIA	EQ	17-Mar-2021	1873.25	1893.45	1893.50	1848.00	1855.00	1857.65	1858.31	8427	156.60	925	4244	50.36
ESCORTS	EQ	17-Mar-2021	1350.95	1354.95	1363.65	1325.15	1328.75	1330.15	1340.31	641588	8599.30	30101	143895	22.43
ESSARSHPNG	EQ	17-Mar-2021	9.00	9.20	9.20	8.80	9.00	8.85	8.92	56262	5.02	280	46330	82.35
ESTER	EQ	17-Mar-2021	124.00	122.60	124.00	111.00	115.50	115.00	118.92	364707	433.73	6890	186780	51.21
EUROCERA	BZ	17-Mar-2021	1.15	1.15	1.20	1.15	1.20	1.20	1.20	10137	0.12	10	-	-
EVEREADY	EQ	17-Mar-2021	281.00	282.40	288.70	273.70	275.00	276.00	279.63	225299	630.01	8008	106398	47.23
EVERESTIND	EQ	17-Mar-2021	311.40	312.80	314.80	300.20	301.10	301.30	306.94	58386	179.21	1531	39717	68.02
EXCEL	EQ	17-Mar-2021	2.70	2.75	2.80	2.60	2.65	2.60	2.64	43367	1.14	72	26526	61.17
EXCELINDUS	EQ	17-Mar-2021	884.50	887.00	888.00	859.20	869.90	864.15	874.22	15770	137.86	2470	9376	59.45
EXIDEIND	EQ	17-Mar-2021	197.60	197.60	198.80	191.40	191.95	192.50	195.09	2391934	4666.39	34684	908030	37.96
EXPLEOSOL	EQ	17-Mar-2021	540.65	540.10	562.00	520.85	530.00	531.35	552.25	67610	373.37	3113	38379	56.77
FACT	EQ	17-Mar-2021	117.20	116.45	118.00	106.00	108.50	107.55	112.45	446652	502.27	9321	181331	40.60
FAIRCHEMOR	EQ	17-Mar-2021	656.65	660.00	663.95	630.05	640.00	640.05	651.62	28783	187.56	736	15987	55.54
FCL	EQ	17-Mar-2021	61.25	61.35	62.50	60.10	60.10	60.35	61.24	186032	113.92	1305	126979	68.26
FCONSUMER	EQ	17-Mar-2021	7.65	7.60	7.65	7.35	7.45	7.45	7.51	3514883	263.92	11286	1749459	49.77
FCSSOFT	BE	17-Mar-2021	0.75	0.80	0.80	0.75	0.75	0.75	0.77	1204207	9.25	780	-	-
FDC	EQ	17-Mar-2021	284.85	283.00	289.10	277.60	279.45	278.85	283.89	115278	327.27	3031	66884	58.02
FEDERALBNK	EQ	17-Mar-2021	83.60	83.65	83.75	79.70	79.75	80.20	81.52	20684329	16862.41	52796	5945876	28.75
FEL	EQ	17-Mar-2021	10.10	10.15	10.15	9.75	9.95	9.90	10.01	1036067	103.69	1655	727324	70.20
FELDVR	EQ	17-Mar-2021	13.45	13.75	13.75	12.90	13.10	12.95	13.13	29549	3.88	204	19515	66.04
FIEMIND	EQ	17-Mar-2021	603.20	605.60	620.00	575.30	590.00	584.60	597.81	15140	90.51	1378	9273	61.25
FILATEX	EQ	17-Mar-2021	68.35	69.50	69.55	66.50	66.85	66.80	67.89	229278	155.66	1379	177891	77.59
FINCABLES	EQ	17-Mar-2021	398.55	398.50	404.00	392.00	392.00	395.20	398.81	114780	457.75	4892	41454	36.12
FINEORG	EQ	17-Mar-2021	2302.20	2320.00	2325.00	2255.70	2263.00	2263.25	2275.99	35919	817.51	9360	21063	58.64
FINPIPE	EQ	17-Mar-2021	629.55	630.00	635.00	618.00	618.00	620.95	624.33	68866	429.95	4597	35151	51.04
FLEXITUFF	BE	17-Mar-2021	21.10	20.10	21.20	20.10	20.10	20.25	20.41	4706	0.96	35	-	-
FLFL	EQ	17-Mar-2021	76.75	76.95	76.95	73.05	74.80	74.25	75.22	150992	113.57	1764	100819	66.77
FLUOROCHEM	EQ	17-Mar-2021	598.55	600.00	603.80	587.00	588.15	589.35	591.31	19448	115.00	1280	12400	63.76
FMGOETZE	EQ	17-Mar-2021	303.95	304.95	306.95	297.05	297.05	297.85	298.67	13274	39.65	353	10973	82.67
FMNL	EQ	17-Mar-2021	16.90	16.65	17.15	16.10	16.10	16.30	16.58	63901	10.60	328	37505	58.69
FOCUS	SM	17-Mar-2021	23.15	24.30	24.30	24.30	24.30	24.30	24.30	3000	0.73	1	3000	100.00
FORCEMOT	EQ	17-Mar-2021	1284.20	1289.45	1289.70	1240.00	1253.00	1253.85	1270.53	14152	179.81	2182	7500	53.00
FORTIS	EQ	17-Mar-2021	194.05	195.20	199.20	183.10	185.20	184.65	189.97	6952488	13207.58	55143	2473202	35.57
FOSECOIND	EQ	17-Mar-2021	1215.60	1214.85	1215.00	1182.20	1186.00	1198.85	1204.24	1724	20.76	268	1421	82.42
FRETAIL	EQ	17-Mar-2021	66.55	66.80	66.90	64.15	64.30	64.55	65.48	2624549	1718.45	22081	1725615	65.75
FSC	EQ	17-Mar-2021	89.35	89.00	90.40	87.00	88.10	88.55	88.60	58926	52.21	1127	40577	68.86
FSL	EQ	17-Mar-2021	116.15	117.05	122.95	112.25	113.50	114.85	118.90	15344778	18245.44	113201	3688118	24.04
G5	EQ	17-Mar-2021	47.03	47.01	47.08	46.98	47.04	47.04	47.03	543	0.26	11	323	59.48
GABRIEL	EQ	17-Mar-2021	115.90	115.50	115.65	111.50	111.85	112.25	113.36	578475	655.78	11637	355496	61.45
GAEL	EQ	17-Mar-2021	138.00	138.95	143.35	135.20	137.20	137.45	140.19	562707	788.85	6837	291335	51.77
GAIL	EQ	17-Mar-2021	143.25	144.00	145.50	137.25	137.80	138.40	140.98	15613786	22012.37	70375	4124085	26.41
GAL	EQ	17-Mar-2021	2.30	2.35	2.35	2.25	2.30	2.25	2.29	29822	0.68	74	18024	60.44
GALAXYSURF	EQ	17-Mar-2021	2352.00	2360.00	2393.75	2324.00	2360.00	2355.15	2367.81	12762	302.18	2250	6015	47.13
GALLANTT	EQ	17-Mar-2021	47.25	48.40	49.95	46.25	48.55	48.40	48.20	232727	112.18	1664	117167	50.35
GALLISPAT	EQ	17-Mar-2021	38.95	38.60	39.65	37.40	37.95	37.60	37.94	17159	6.51	200	11654	67.92
GAMMNINFRA	EQ	17-Mar-2021	0.75	0.80	0.80	0.75	0.75	0.75	0.78	974788	7.56	1287	475901	48.82
GANDHITUBE	EQ	17-Mar-2021	273.40	273.00	273.00	262.35	266.90	264.50	268.77	4884	13.13	254	3191	65.34
GANECOS	EQ	17-Mar-2021	615.35	614.00	620.00	587.00	592.00	593.60	606.35	38856	235.60	1834	28210	72.60
GANESHHOUC	EQ	17-Mar-2021	50.15	51.05	52.65	49.10	52.15	51.95	51.79	77994	40.39	613	48038	61.59
GANGAFORGE	SM	17-Mar-2021	39.05	40.95	40.95	39.00	39.80	39.50	40.07	40000	16.03	5	32000	80.00
GANGESSECU	EQ	17-Mar-2021	63.65	63.00	63.00	61.00	61.00	61.05	61.41	1720	1.06	47	1290	75.00
GARFIBRES	EQ	17-Mar-2021	2407.45	2439.00	2497.95	2406.00	2429.00	2431.95	2451.44	22778	558.39	4139	10338	45.39
GATI	EQ	17-Mar-2021	106.05	106.95	113.80	106.05	109.95	111.20	110.65	3200143	3540.97	26705	1206472	37.70
GAYAHWS	BE	17-Mar-2021	0.65	0.70	0.70	0.60	0.65	0.60	0.64	167527	1.08	90	-	-
GAYAPROJ	EQ	17-Mar-2021	34.10	34.20	34.60	31.50	32.15	32.20	32.58	838682	273.26	3100	508266	60.60
GBGLOBAL	EQ	17-Mar-2021	7.30	7.45	7.60	7.05	7.60	7.60	7.30	4328	0.32	16	4328	100.00
GDL	EQ	17-Mar-2021	183.30	185.70	185.70	178.10	180.00	179.90	180.47	84512	152.52	2000	66541	78.74
GEECEE	EQ	17-Mar-2021	105.00	104.95	105.05	99.10	99.10	99.85	101.67	7752	7.88	202	4574	59.00
GEEKAYWIRE	EQ	17-Mar-2021	80.00	78.25	78.35	77.15	77.20	78.10	78.22	16627	13.01	60	15884	95.53
GENCON	EQ	17-Mar-2021	52.05	52.15	52.90	47.40	49.20	50.25	50.73	31777	16.12	375	26459	83.26
GENESYS	BE	17-Mar-2021	130.75	134.00	136.00	124.25	127.00	126.05	130.87	58122	76.07	441	-	-
GENUSPAPER	EQ	17-Mar-2021	8.15	8.40	8.40	7.80	7.95	7.85	8.08	599093	48.41	701	393786	65.73
GENUSPOWER	EQ	17-Mar-2021	54.80	54.70	55.45	50.50	51.75	51.15	52.12	558684	291.20	3180	304089	54.43
GEOJITFSL	EQ	17-Mar-2021	55.50	55.70	56.35	53.50	53.90	53.70	54.36	470347	255.68	2960	320440	68.13
GEPIL	EQ	17-Mar-2021	284.15	281.50	288.90	276.35	278.00	278.20	283.25	94922	268.87	4089	42580	44.86
GESHIP	EQ	17-Mar-2021	333.90	336.90	336.90	316.80	319.25	318.50	325.71	172902	563.17	7052	84463	48.85
GET&D	EQ	17-Mar-2021	126.85	127.70	130.40	123.00	123.50	123.75	127.39	197250	251.27	5518	49543	25.12
GFLLIMITED	EQ	17-Mar-2021	85.15	85.15	86.95	83.50	86.70	84.25	85.05	37688	32.06	780	26900	71.38
GHCL	EQ	17-Mar-2021	236.05	239.90	239.95	229.05	230.35	230.35	235.07	113874	267.68	2934	64084	56.28
GICHSGFIN	EQ	17-Mar-2021	131.10	131.90	132.30	125.10	126.10	125.95	128.94	412379	531.72	5130	108341	26.27
GICRE	EQ	17-Mar-2021	225.75	220.50	244.20	214.10	226.00	227.30	231.71	4454373	10321.35	69352	961611	21.59
GILLANDERS	EQ	17-Mar-2021	46.25	48.20	48.55	45.50	46.80	45.60	48.02	48015	23.06	147	41074	85.54
GILLETTE	EQ	17-Mar-2021	5600.00	5581.15	5648.90	5581.15	5606.95	5603.25	5615.25	4302	241.57	1473	2126	49.42
GINNIFILA	EQ	17-Mar-2021	19.85	20.25	20.80	19.90	20.70	20.50	20.45	205746	42.08	511	150615	73.20
GIPCL	EQ	17-Mar-2021	81.90	84.35	84.40	79.20	79.45	80.15	82.24	982845	808.31	13358	334670	34.05
GIRIRAJ	SM	17-Mar-2021	71.65	75.20	75.20	75.20	75.20	75.20	75.20	1200	0.90	1	1200	100.00
GISOLUTION	EQ	17-Mar-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	8374	0.25	18	8374	100.00
GKWLIMITED	EQ	17-Mar-2021	517.50	525.75	529.30	512.30	524.00	520.40	518.74	5757	29.86	2426	391	6.79
GLAND	EQ	17-Mar-2021	2717.00	2670.05	2679.20	2512.15	2536.20	2532.90	2572.59	423662	10899.10	51027	180838	42.68
GLAXO	EQ	17-Mar-2021	1425.30	1430.00	1439.90	1401.10	1419.45	1412.50	1419.49	29734	422.07	4075	16505	55.51
GLENMARK	EQ	17-Mar-2021	476.75	476.80	477.65	457.20	459.80	458.95	463.52	1740759	8068.80	23792	820758	47.15
GLFL	EQ	17-Mar-2021	2.75	2.75	2.75	2.65	2.70	2.65	2.67	26864	0.72	40	18748	69.79
GLOBAL	EQ	17-Mar-2021	45.50	45.50	46.75	44.50	44.50	45.00	45.62	2829	1.29	75	1997	70.59
GLOBALVECT	BZ	17-Mar-2021	42.20	43.95	43.95	41.00	42.35	42.35	42.24	5002	2.11	110	-	-
GLOBE	BE	17-Mar-2021	50.90	50.50	50.50	50.00	50.00	50.15	50.10	3260	1.63	13	-	-
GLOBUSSPR	EQ	17-Mar-2021	328.30	330.95	332.00	319.00	323.70	320.15	324.54	56427	183.13	2043	34098	60.43
GMBREW	EQ	17-Mar-2021	413.95	413.50	416.00	408.05	411.85	410.15	410.89	10972	45.08	489	8857	80.72
GMDCLTD	EQ	17-Mar-2021	58.55	58.30	59.40	56.15	56.60	56.65	58.11	1089876	633.35	7497	395146	36.26
GMMPFAUDLR	EQ	17-Mar-2021	4219.80	4350.00	4545.00	4290.00	4322.00	4308.55	4415.30	191206	8442.31	27879	59083	30.90
GMRINFRA	EQ	17-Mar-2021	26.70	26.70	27.60	26.00	26.30	26.20	26.82	27824668	7463.37	55664	6425866	23.09
GNA	EQ	17-Mar-2021	380.00	380.10	383.35	367.15	371.00	370.60	376.15	50074	188.35	2085	28693	57.30
GNFC	EQ	17-Mar-2021	312.70	308.20	315.35	301.50	303.45	303.15	307.87	720365	2217.80	9553	312070	43.32
GOACARBON	EQ	17-Mar-2021	316.30	317.05	317.80	305.00	309.25	306.75	311.73	17306	53.95	976	10797	62.39
GOCLCORP	EQ	17-Mar-2021	231.85	233.45	236.00	226.05	228.00	226.55	229.09	4606	10.55	195	2867	62.24
GODFRYPHLP	EQ	17-Mar-2021	895.65	896.00	898.65	876.00	877.15	879.55	884.98	52927	468.39	3287	25804	48.75
GODHA	EQ	17-Mar-2021	52.65	53.40	54.65	50.15	50.15	50.75	53.93	3625	1.95	30	3442	94.95
GODREJAGRO	EQ	17-Mar-2021	483.75	483.00	489.00	477.45	481.20	480.75	483.87	121218	586.54	10643	72384	59.71
GODREJCP	EQ	17-Mar-2021	680.65	679.00	681.05	659.85	661.50	660.80	665.23	1538154	10232.26	43435	782302	50.86
GODREJIND	EQ	17-Mar-2021	507.10	504.00	512.80	501.05	505.00	506.60	508.60	400945	2039.21	10830	196204	48.94
GODREJPROP	EQ	17-Mar-2021	1421.30	1422.00	1465.00	1375.55	1386.95	1389.90	1429.84	1574981	22519.73	51954	327440	20.79
GOENKA	BZ	17-Mar-2021	2.00	1.95	2.00	1.90	1.90	1.90	1.90	350965	6.68	226	-	-
GOKEX	EQ	17-Mar-2021	84.95	88.70	89.00	82.25	82.60	82.65	86.69	1717233	1488.67	15761	907838	52.87
GOKUL	EQ	17-Mar-2021	19.40	19.05	19.40	18.35	18.35	18.60	18.84	17862	3.36	214	12815	71.74
GOKULAGRO	EQ	17-Mar-2021	23.10	23.40	23.45	21.85	22.10	22.30	22.70	101071	22.94	799	48719	48.20
GOLDBEES	EQ	17-Mar-2021	39.03	40.10	40.10	39.03	39.14	39.14	39.15	4139265	1620.36	19317	3582922	86.56
GOLDENTOBC	EQ	17-Mar-2021	43.85	44.40	45.40	43.70	44.50	44.40	44.31	8803	3.90	269	5267	59.83
GOLDIAM	EQ	17-Mar-2021	337.75	341.10	341.45	317.10	324.80	322.90	329.15	47437	156.14	1899	28805	60.72
GOLDSHARE	EQ	17-Mar-2021	4048.45	4057.50	4057.50	4040.00	4046.30	4048.60	4047.79	1399	56.63	378	1030	73.62
GOLDSTAR	SM	17-Mar-2021	20.50	20.70	20.90	20.70	20.90	20.90	20.80	12000	2.50	2	12000	100.00
GOLDTECH	BE	17-Mar-2021	14.20	13.50	13.55	13.50	13.50	13.50	13.50	45627	6.16	77	-	-
GOODLUCK	EQ	17-Mar-2021	68.75	68.75	69.30	66.00	67.10	66.90	67.71	60580	41.02	1166	35026	57.82
GOODYEAR	EQ	17-Mar-2021	937.55	937.95	948.00	926.00	933.40	929.70	936.81	8801	82.45	1099	6331	71.94
GPIL	EQ	17-Mar-2021	623.60	624.95	633.00	600.25	604.00	605.40	617.59	141369	873.09	7472	57019	40.33
GPPL	EQ	17-Mar-2021	100.50	100.50	104.45	98.50	98.90	99.75	102.21	590582	603.62	8056	284027	48.09
GPTINFRA	EQ	17-Mar-2021	39.45	40.00	40.00	38.90	39.00	38.95	39.25	34899	13.70	445	22439	64.30
GRANULES	EQ	17-Mar-2021	331.20	332.85	335.90	320.00	323.00	321.10	326.46	1780973	5814.20	29402	706105	39.65
GRAPHITE	EQ	17-Mar-2021	511.70	513.00	514.35	493.00	496.25	499.40	501.31	1070317	5365.60	28918	463891	43.34
GRASIM	EQ	17-Mar-2021	1384.50	1382.60	1394.90	1361.30	1368.90	1367.10	1371.59	1005552	13792.02	29134	463121	46.06
GRAVITA	EQ	17-Mar-2021	100.25	100.80	101.30	95.10	97.50	96.90	97.68	175712	171.63	2808	96620	54.99
GREAVESCOT	EQ	17-Mar-2021	135.45	135.00	135.00	126.00	127.00	127.50	129.98	1481778	1926.01	20647	733650	49.51
GREENLAM	EQ	17-Mar-2021	935.15	954.00	959.00	914.50	915.00	927.10	944.01	4304	40.63	693	2552	59.29
GREENPANEL	EQ	17-Mar-2021	183.60	183.00	184.00	174.45	174.45	174.45	175.55	1125010	1975.00	4676	888511	78.98
GREENPLY	EQ	17-Mar-2021	181.85	183.00	185.50	171.35	172.45	173.35	176.29	252453	445.05	5654	158462	62.77
GREENPOWER	BE	17-Mar-2021	2.10	2.15	2.15	2.00	2.05	2.05	2.07	1655013	34.31	971	-	-
GRINDWELL	EQ	17-Mar-2021	913.35	917.00	928.00	878.00	896.00	891.75	901.70	26542	239.33	3371	12919	48.67
GROBTEA	EQ	17-Mar-2021	964.85	978.00	990.00	916.65	916.65	932.60	966.40	1205	11.65	387	438	36.35
GRPLTD	EQ	17-Mar-2021	859.05	854.00	880.05	847.85	859.00	867.65	868.66	2576	22.38	510	1191	46.23
GRSE	EQ	17-Mar-2021	202.60	203.00	205.00	196.10	197.00	197.95	201.03	102749	206.55	2046	56351	54.84
GSCLCEMENT	EQ	17-Mar-2021	35.90	36.40	37.40	35.20	35.25	35.35	36.22	253861	91.95	1682	117108	46.13
GSFC	EQ	17-Mar-2021	91.25	91.25	91.75	85.65	86.00	86.65	88.39	2132555	1884.99	10773	1263848	59.26
GSPL	EQ	17-Mar-2021	273.45	273.50	277.00	263.15	263.50	264.65	269.19	809622	2179.44	15606	551136	68.07
GSS	EQ	17-Mar-2021	59.10	58.95	60.35	57.15	57.50	57.45	58.22	102904	59.92	1641	64932	63.10
GTL	EQ	17-Mar-2021	6.50	6.40	6.60	6.30	6.35	6.35	6.39	122322	7.82	1646	85005	69.49
GTLINFRA	EQ	17-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	11586863	92.69	3830	11586744	100.00
GTPL	EQ	17-Mar-2021	118.15	118.00	119.40	113.05	116.50	116.90	117.22	142067	166.53	2124	78649	55.36
GUFICBIO	EQ	17-Mar-2021	110.80	111.80	112.80	109.00	109.85	109.40	110.81	61746	68.42	1475	33911	54.92
GUJALKALI	EQ	17-Mar-2021	356.05	358.25	364.50	328.45	338.00	338.20	351.74	245453	863.37	6180	96143	39.17
GUJAPOLLO	EQ	17-Mar-2021	208.30	208.00	213.45	207.00	207.00	209.30	209.87	3651	7.66	177	2691	73.71
GUJGASLTD	EQ	17-Mar-2021	535.55	537.50	554.50	514.55	524.00	516.80	537.53	4081957	21941.88	92872	742003	18.18
GUJRAFFIA	BE	17-Mar-2021	74.55	74.00	77.40	72.00	74.50	73.20	75.66	10801	8.17	110	-	-
GULFOILLUB	EQ	17-Mar-2021	743.15	745.00	785.15	710.70	722.00	725.35	762.56	143459	1093.95	7742	40231	28.04
GULFPETRO	EQ	17-Mar-2021	40.60	40.15	41.75	39.60	41.30	40.30	40.71	31102	12.66	392	20587	66.19
GULPOLY	EQ	17-Mar-2021	97.95	98.90	99.30	93.95	94.10	94.15	96.15	153174	147.28	4779	53348	34.83
HAL	EQ	17-Mar-2021	1071.40	1055.00	1069.90	1036.00	1051.00	1046.05	1046.43	387761	4057.66	15963	192029	49.52
HAPPSTMNDS	EQ	17-Mar-2021	562.50	564.00	568.95	545.00	546.00	547.40	557.04	1830476	10196.55	48952	527046	28.79
HARITASEAT	EQ	17-Mar-2021	759.95	769.95	769.95	747.35	750.10	751.10	753.20	2510	18.91	248	1410	56.18
HARRMALAYA	EQ	17-Mar-2021	162.10	163.40	164.05	155.85	156.20	157.05	160.21	346875	555.73	11514	82679	23.84
HATHWAY	EQ	17-Mar-2021	31.10	31.25	31.25	30.50	30.90	30.75	30.88	628955	194.23	2344	313807	49.89
HATSUN	EQ	17-Mar-2021	760.55	754.00	763.95	735.00	740.95	737.70	743.99	13944	103.74	1274	7522	53.94
HAVELLS	EQ	17-Mar-2021	1088.45	1088.45	1094.10	1052.50	1055.80	1061.80	1072.68	1149913	12334.83	34628	386137	33.58
HAVISHA	BE	17-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.78	33616	0.26	67	-	-
HBANKETF	EQ	17-Mar-2021	347.37	357.79	357.79	340.00	341.42	341.60	345.61	6309	21.80	187	4182	66.29
HBLPOWER	EQ	17-Mar-2021	38.05	38.05	38.10	35.15	36.10	35.95	36.78	334898	123.18	3096	239382	71.48
HBSL	BE	17-Mar-2021	21.55	20.50	20.50	20.50	20.50	20.50	20.50	297	0.06	10	-	-
HCC	EQ	17-Mar-2021	8.70	8.75	8.80	8.30	8.30	8.30	8.43	2986473	251.63	2222	2388401	79.97
HCG	EQ	17-Mar-2021	177.70	179.45	182.70	172.50	173.10	173.10	176.90	242133	428.34	5334	122349	50.53
HCL-INSYS	EQ	17-Mar-2021	9.70	9.30	9.65	9.25	9.25	9.25	9.32	700457	65.28	1265	591198	84.40
HCLTECH	EQ	17-Mar-2021	1007.25	1012.00	1023.90	982.70	990.50	987.45	1005.80	6758901	67981.23	166390	3002221	44.42
HDFC	EQ	17-Mar-2021	2510.40	2509.10	2542.00	2502.75	2510.00	2515.55	2520.91	3362442	84764.07	109845	1882530	55.99
HDFC	W3	17-Mar-2021	812.50	817.90	819.45	792.25	800.00	798.30	801.21	34800	278.82	57	22800	65.52
HDFCAMC	EQ	17-Mar-2021	2974.35	2974.00	2987.30	2903.90	2915.00	2914.30	2934.85	179186	5258.83	21116	96038	53.60
HDFCBANK	EQ	17-Mar-2021	1512.15	1524.25	1539.00	1490.20	1492.20	1495.35	1514.12	10532214	159470.42	227416	5466535	51.90
HDFCLIFE	EQ	17-Mar-2021	703.05	706.50	707.10	687.50	690.15	689.80	693.91	2100094	14572.85	60687	1143770	54.46
HDFCMFGETF	EQ	17-Mar-2021	40.12	40.39	40.39	40.10	40.17	40.14	40.20	735925	295.82	1282	504589	68.57
HDFCNIFETF	EQ	17-Mar-2021	157.55	157.55	159.95	156.50	156.63	156.75	157.51	6977	10.99	275	4769	68.35
HDFCSENETF	EQ	17-Mar-2021	542.59	544.99	544.99	534.10	534.15	537.25	538.16	1478	7.95	148	816	55.21
HDIL	BZ	17-Mar-2021	5.80	5.90	5.90	5.55	5.55	5.60	5.65	493526	27.88	433	-	-
HEG	EQ	17-Mar-2021	1602.70	1605.00	1611.50	1537.60	1547.10	1543.55	1561.69	378315	5908.11	19255	128805	34.05
HEIDELBERG	EQ	17-Mar-2021	223.90	223.05	224.95	221.60	224.60	224.05	223.24	118064	263.56	2811	77445	65.60
HEMIPROP	BE	17-Mar-2021	165.20	166.00	166.00	156.95	157.45	157.20	160.69	367821	591.04	2642	-	-
HERANBA	EQ	17-Mar-2021	699.85	694.00	697.20	653.05	656.95	660.05	670.26	706047	4732.37	46097	272123	38.54
HERCULES	EQ	17-Mar-2021	122.55	121.55	125.90	118.40	119.00	119.50	122.07	48854	59.64	1640	21565	44.14
HERITGFOOD	EQ	17-Mar-2021	333.25	333.25	334.85	319.95	321.00	320.10	323.93	128249	415.44	4897	69333	54.06
HEROMOTOCO	EQ	17-Mar-2021	3255.05	3257.00	3278.90	3175.00	3187.00	3190.55	3227.99	991815	32015.71	59807	440108	44.37
HESTERBIO	EQ	17-Mar-2021	1749.35	1777.00	1780.05	1764.00	1771.15	1771.40	1771.60	6410	113.56	372	5263	82.11
HEXATRADEX	BE	17-Mar-2021	68.00	67.00	67.00	64.60	66.00	65.05	64.78	41347	26.78	87	-	-
HFCL	EQ	17-Mar-2021	28.00	28.10	28.35	26.55	26.95	26.80	27.22	4745605	1291.74	6724	3282628	69.17
HGINFRA	EQ	17-Mar-2021	283.20	293.00	295.00	277.60	279.00	280.30	288.05	102582	295.49	3777	32814	31.99
HGS	EQ	17-Mar-2021	1207.45	1229.95	1244.95	1179.55	1185.00	1193.85	1215.91	27717	337.01	2786	11453	41.32
HIKAL	EQ	17-Mar-2021	153.80	154.00	156.90	150.50	152.00	151.50	153.62	201006	308.78	3458	107527	53.49
HIL	EQ	17-Mar-2021	3103.00	3109.00	3129.90	3000.00	3030.00	3016.85	3046.23	13242	403.38	1936	9936	75.03
HILTON	EQ	17-Mar-2021	10.55	10.55	10.85	10.05	10.05	10.10	10.22	14979	1.53	111	9371	62.56
HIMATSEIDE	EQ	17-Mar-2021	158.45	159.00	163.65	152.60	154.70	154.45	159.10	181512	288.78	6913	60786	33.49
HINDALCO	EQ	17-Mar-2021	333.90	332.95	333.55	325.00	325.95	326.40	329.40	11028678	36328.17	71828	4731799	42.90
HINDCOMPOS	EQ	17-Mar-2021	293.60	297.90	299.85	291.50	291.60	291.95	294.00	1876	5.52	157	1320	70.36
HINDCOPPER	EQ	17-Mar-2021	131.70	131.50	132.70	125.15	125.15	125.15	127.87	2457683	3142.61	17656	1507506	61.34
HINDMOTORS	BE	17-Mar-2021	6.75	6.75	7.05	6.65	7.05	7.05	6.96	102172	7.11	184	-	-
HINDNATGLS	EQ	17-Mar-2021	32.80	35.00	37.00	31.10	32.00	32.05	33.61	1747731	587.35	8076	693211	39.66
HINDOILEXP	EQ	17-Mar-2021	110.25	110.25	114.30	104.00	104.20	104.55	109.21	1149583	1255.41	12893	456643	39.72
HINDPETRO	EQ	17-Mar-2021	241.65	242.00	242.00	233.70	235.00	235.90	238.02	9097491	21653.71	69045	4543634	49.94
HINDUNILVR	EQ	17-Mar-2021	2244.05	2254.00	2262.00	2219.25	2223.00	2226.30	2237.77	3703365	82872.61	109036	2867130	77.42
HINDZINC	EQ	17-Mar-2021	303.70	305.00	306.40	293.75	294.55	295.10	299.05	488782	1461.72	13373	246130	50.36
HIRECT	EQ	17-Mar-2021	135.40	136.70	136.90	129.00	130.00	131.35	133.47	16566	22.11	397	14268	86.13
HISARMETAL	EQ	17-Mar-2021	106.25	110.55	110.75	103.50	105.00	103.85	105.76	15344	16.23	451	9723	63.37
HITECH	EQ	17-Mar-2021	371.45	372.60	378.45	360.10	374.00	373.45	372.98	74387	277.45	2436	19552	26.28
HITECHCORP	EQ	17-Mar-2021	133.75	134.15	135.05	127.00	127.00	128.55	131.77	3547	4.67	117	2784	78.49
HITECHGEAR	EQ	17-Mar-2021	187.15	187.20	188.95	184.85	186.00	186.50	187.20	6763	12.66	190	6518	96.38
HLEGLAS	EQ	17-Mar-2021	2563.35	2512.10	2691.50	2435.20	2435.20	2435.20	2516.42	27952	703.39	3981	12349	44.18
HLVLTD	EQ	17-Mar-2021	6.70	6.60	6.80	6.50	6.55	6.55	6.60	203008	13.40	327	149696	73.74
HMT	BZ	17-Mar-2021	36.05	34.50	35.00	34.25	34.25	34.25	34.36	4180	1.44	59	-	-
HMVL	EQ	17-Mar-2021	68.90	69.05	69.95	65.50	65.60	66.05	67.77	42083	28.52	914	19120	45.43
HNDFDS	EQ	17-Mar-2021	2211.05	2250.00	2284.75	2105.00	2132.00	2113.70	2153.69	24367	524.79	5257	12727	52.23
HNGSNGBEES	EQ	17-Mar-2021	351.87	362.42	362.42	347.02	352.45	351.71	350.20	273	0.96	41	130	47.62
HOMEFIRST	EQ	17-Mar-2021	497.90	497.90	499.75	475.55	477.00	478.65	487.18	211420	1029.99	9083	118635	56.11
HONAUT	EQ	17-Mar-2021	48797.80	48648.00	49040.00	46700.00	46875.10	46989.25	47450.18	7943	3768.97	5714	4618	58.14
HONDAPOWER	EQ	17-Mar-2021	1052.30	1051.90	1051.90	1014.00	1014.00	1019.15	1027.68	7539	77.48	889	5014	66.51
HOVS	EQ	17-Mar-2021	43.25	44.50	47.55	44.50	47.55	47.55	46.64	43980	20.51	344	33794	76.84
HPL	EQ	17-Mar-2021	58.90	59.70	59.70	53.50	55.30	55.35	55.35	1142409	632.32	8954	363752	31.84
HSCL	EQ	17-Mar-2021	45.05	45.10	45.40	42.70	43.20	43.10	44.00	5660817	2491.00	19188	2836627	50.11
HSIL	EQ	17-Mar-2021	171.70	172.70	172.70	165.10	166.90	166.30	168.96	97904	165.42	3549	40717	41.59
HTMEDIA	EQ	17-Mar-2021	24.80	25.20	25.35	23.05	23.55	23.30	23.74	188408	44.73	612	146506	77.76
HUBTOWN	BE	17-Mar-2021	17.35	17.90	17.90	16.90	17.45	17.35	17.28	13087	2.26	70	-	-
HUDCO	EQ	17-Mar-2021	48.95	49.20	49.40	47.10	47.25	47.30	48.20	2502411	1206.18	8705	830603	33.19
HUDCO	N2	17-Mar-2021	1182.06	1188.00	1190.00	1185.00	1188.85	1188.77	1188.66	3324	39.51	33	3094	93.08
HUDCO	N3	17-Mar-2021	1036.61	1040.00	1040.00	1036.14	1039.00	1039.00	1038.57	1080	11.22	13	970	89.81
HUDCO	N5	17-Mar-2021	1161.50	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	110	1.28	2	110	100.00
HUDCO	N6	17-Mar-2021	1095.00	1039.60	1039.60	1039.60	1039.60	1039.60	1039.60	10	0.10	1	10	100.00
HUDCO	N8	17-Mar-2021	1219.95	1220.00	1220.00	1201.00	1201.00	1201.00	1204.42	385	4.64	23	285	74.03
HUDCO	N9	17-Mar-2021	1233.85	1227.00	1230.00	1225.10	1230.00	1229.92	1229.30	979	12.03	59	969	98.98
HUDCO	NA	17-Mar-2021	1128.00	1108.60	1111.55	1108.00	1110.50	1110.50	1108.60	3311	36.71	8	3011	90.94
HUDCO	ND	17-Mar-2021	1275.50	1275.00	1277.00	1274.00	1277.00	1274.96	1274.84	205	2.61	11	205	100.00
HUDCO	NE	17-Mar-2021	1416.39	1413.01	1422.00	1413.01	1422.00	1422.00	1420.50	679	9.65	10	671	98.82
HUHTAMAKI	EQ	17-Mar-2021	284.90	288.75	289.50	279.15	280.85	280.45	283.31	90430	256.19	2423	57943	64.07
IBMFNIFTY	EQ	17-Mar-2021	152.55	153.90	154.99	152.10	153.50	153.92	153.77	460	0.71	96	239	51.96
IBREALEST	EQ	17-Mar-2021	99.55	99.90	101.95	90.70	91.45	91.60	94.76	13128416	12440.98	60305	5721588	43.58
IBULHSGFIN	EQ	17-Mar-2021	222.55	222.95	223.75	213.50	214.75	214.80	217.53	17070297	37132.96	90881	6017191	35.25
IBULHSGFIN	N6	17-Mar-2021	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	70	0.71	2	70	100.00
IBULHSGFIN	NB	17-Mar-2021	1099.00	1062.00	1062.00	1060.20	1060.20	1060.20	1061.10	60	0.64	2	60	100.00
ICEMAKE	EQ	17-Mar-2021	70.90	74.40	74.40	69.25	69.50	70.60	71.10	21300	15.14	253	9628	45.20
ICICI500	EQ	17-Mar-2021	205.77	209.47	209.47	202.10	202.60	202.72	204.64	582	1.19	118	477	81.96
ICICIALPLV	EQ	17-Mar-2021	140.24	141.90	144.00	138.65	138.65	138.65	139.08	29879	41.56	92	18045	60.39
ICICIB22	EQ	17-Mar-2021	37.61	37.33	37.60	36.40	36.45	36.51	37.05	247755	91.80	3532	183353	74.01
ICICIBANK	EQ	17-Mar-2021	594.95	597.55	603.65	587.00	587.00	589.50	595.15	20214082	120303.73	268521	8131988	40.23
ICICIBANKN	EQ	17-Mar-2021	346.56	357.70	357.70	340.00	340.07	341.07	343.25	4251	14.59	244	3480	81.86
ICICIBANKP	EQ	17-Mar-2021	183.56	183.70	184.90	180.11	180.11	180.93	183.27	8497	15.57	174	7608	89.54
ICICIGI	EQ	17-Mar-2021	1493.05	1499.95	1505.10	1454.55	1470.00	1475.10	1475.09	274443	4048.29	19920	126735	46.18
ICICIGOLD	EQ	17-Mar-2021	40.09	39.51	40.33	39.51	39.94	39.91	39.96	463189	185.08	1388	397794	85.88
ICICILIQ	EQ	17-Mar-2021	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	28659	286.59	36	23557	82.20
ICICILOVOL	EQ	17-Mar-2021	118.68	121.70	121.70	117.35	117.35	117.58	118.02	140484	165.79	487	106717	75.96
ICICIM150	EQ	17-Mar-2021	91.84	92.80	93.37	89.68	89.74	89.94	90.42	19220	17.38	203	13831	71.96
ICICIMCAP	EQ	17-Mar-2021	87.23	95.10	95.10	85.57	85.70	85.72	86.04	7564	6.51	199	6613	87.43
ICICINF100	EQ	17-Mar-2021	162.46	166.70	166.70	160.48	160.55	160.55	161.27	7198	11.61	185	6465	89.82
ICICINIFTY	EQ	17-Mar-2021	158.84	179.50	179.50	156.65	156.93	156.84	157.67	69441	109.49	3441	47168	67.93
ICICINV20	EQ	17-Mar-2021	78.19	80.00	80.00	77.25	78.06	77.64	78.16	8571	6.70	497	6423	74.94
ICICINXT50	EQ	17-Mar-2021	35.44	36.40	36.40	34.62	34.80	34.73	35.16	118832	41.79	394	113851	95.81
ICICIPRULI	EQ	17-Mar-2021	443.90	445.25	445.85	425.00	426.65	426.55	430.70	5588690	24070.25	83208	3446683	61.67
ICICISENSX	EQ	17-Mar-2021	542.38	520.70	549.98	493.60	538.50	535.88	538.06	555	2.99	84	295	53.15
ICICITECH	EQ	17-Mar-2021	266.44	265.45	272.75	262.77	264.75	265.68	266.72	2209096	5892.17	2374	2157461	97.66
ICIL	EQ	17-Mar-2021	121.45	121.50	123.00	118.10	118.50	118.60	119.62	134229	160.56	2394	82998	61.83
ICRA	EQ	17-Mar-2021	2795.15	2795.20	2825.00	2760.00	2800.00	2797.85	2808.76	1281	35.98	250	915	71.43
IDBI	EQ	17-Mar-2021	38.65	38.80	38.80	35.60	36.00	35.85	36.92	29181134	10773.04	56908	12314053	42.20
IDBIGOLD	EQ	17-Mar-2021	4114.30	4211.95	4238.00	4104.40	4155.00	4150.65	4140.03	337	13.95	118	200	59.35
IDEA	EQ	17-Mar-2021	10.15	10.20	10.20	9.75	9.85	9.85	9.90	182276351	18045.59	190751	67984931	37.30
IDFC	EQ	17-Mar-2021	55.00	55.00	55.30	52.50	52.60	52.75	53.40	4625216	2469.64	13390	2325212	50.27
IDFCFIRSTB	EQ	17-Mar-2021	63.40	63.35	63.70	60.65	60.85	60.90	62.03	32300124	20035.18	86041	10066337	31.17
IDFCFIRSTB	N9	17-Mar-2021	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	17-Mar-2021	11096.00	11125.00	11150.00	11100.00	11150.00	11150.00	11125.00	20	2.23	7	16	80.00
IDFCFIRSTB	NB	17-Mar-2021	5032.00	5035.00	5199.00	5030.01	5036.00	5036.00	5052.56	18	0.91	5	12	66.67
IDFCFIRSTB	NC	17-Mar-2021	10680.00	10680.00	10682.00	10680.00	10682.00	10682.00	10681.00	8	0.85	2	8	100.00
IDFCFIRSTB	ND	17-Mar-2021	5053.00	5037.31	5050.00	5037.30	5050.00	5042.94	5040.29	17	0.86	4	13	76.47
IDFCFIRSTB	NE	17-Mar-2021	10500.00	10400.01	10430.00	10400.01	10430.00	10430.00	10415.01	2	0.21	2	1	50.00
IDFNIFTYET	EQ	17-Mar-2021	155.71	160.00	160.00	153.50	154.24	154.23	154.59	378	0.58	23	270	71.43
IEX	EQ	17-Mar-2021	339.70	341.90	356.80	340.15	347.95	343.85	347.80	3915487	13618.03	106404	1360434	34.74
IFBAGRO	EQ	17-Mar-2021	416.25	422.20	422.80	401.00	401.50	405.85	411.32	12472	51.30	535	9768	78.32
IFBIND	EQ	17-Mar-2021	1119.55	1129.25	1158.00	1071.00	1094.00	1089.65	1119.19	27177	304.16	3127	10688	39.33
IFCI	EQ	17-Mar-2021	14.25	14.00	14.00	13.55	13.55	13.55	13.70	9170802	1256.77	13725	5412226	59.02
IFCI	NH	17-Mar-2021	1060.00	1060.00	1065.00	1060.00	1060.00	1060.06	1062.52	6019	63.95	28	6019	100.00
IFCI	NL	17-Mar-2021	1049.05	1049.90	1050.00	1049.19	1049.19	1049.19	1049.85	751	7.88	13	751	100.00
IFGLEXPOR	EQ	17-Mar-2021	288.95	295.00	312.20	292.00	295.00	298.10	301.01	986507	2969.52	9310	576368	58.43
IGARASHI	EQ	17-Mar-2021	313.40	314.70	320.50	308.70	309.50	310.00	315.01	134718	424.37	8353	71686	53.21
IGL	EQ	17-Mar-2021	507.60	509.50	518.40	498.10	500.00	501.05	507.83	2322086	11792.28	32251	564519	24.31
IGPL	EQ	17-Mar-2021	480.80	481.80	485.65	437.30	456.70	455.30	457.80	146962	672.80	6437	71365	48.56
IIFCL	N2	17-Mar-2021	1122.20	1150.00	1188.00	1150.00	1188.00	1188.00	1164.70	852	9.92	10	851	99.88
IIFCL	N4	17-Mar-2021	1382.61	1382.00	1382.00	1382.00	1382.00	1382.00	1382.00	100	1.38	1	100	100.00
IIFL	EQ	17-Mar-2021	332.25	338.00	346.30	324.15	332.00	330.15	337.03	778025	2622.14	25168	403844	51.91
IIFL	N2	17-Mar-2021	1011.10	1011.60	1011.60	1011.60	1011.60	1011.60	1011.60	50	0.51	1	50	100.00
IIFL	N3	17-Mar-2021	1214.04	1182.00	1214.25	1182.00	1214.25	1214.25	1198.13	200	2.40	2	100	50.00
IIFL	N4	17-Mar-2021	1018.60	1012.40	1019.80	1012.40	1019.80	1019.76	1014.78	265	2.69	6	265	100.00
IIFL	N6	17-Mar-2021	1020.00	1020.00	1020.00	1003.00	1005.00	1005.00	1003.84	1460	14.66	16	1400	95.89
IIFL	N9	17-Mar-2021	1024.30	1005.00	1005.00	1004.00	1005.00	1005.00	1004.09	220	2.21	4	220	100.00
IIFL	NC	17-Mar-2021	1000.00	1018.99	1018.99	1018.00	1018.00	1018.00	1018.50	2	0.02	2	1	50.00
IIFLSEC	EQ	17-Mar-2021	53.80	53.80	55.00	51.85	52.25	52.25	53.27	324800	173.01	2089	145855	44.91
IIFLWAM	EQ	17-Mar-2021	1161.30	1179.00	1210.00	1162.35	1184.90	1180.50	1185.07	166816	1976.89	2164	158027	94.73
IITL	EQ	17-Mar-2021	58.95	61.20	61.20	57.50	59.55	59.40	58.70	765	0.45	57	495	64.71
IL&FSENGG	BZ	17-Mar-2021	3.55	3.55	3.65	3.45	3.45	3.45	3.52	29305	1.03	31	-	-
IL&FSTRANS	BZ	17-Mar-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	58943	1.59	46	-	-
IMAGICAA	BE	17-Mar-2021	7.70	7.40	7.85	7.35	7.35	7.40	7.51	72221	5.43	186	-	-
IMFA	EQ	17-Mar-2021	463.40	463.55	466.70	438.45	443.30	441.40	447.21	52371	234.21	1741	39243	74.93
IMPAL	EQ	17-Mar-2021	713.20	700.00	726.45	698.85	701.50	704.65	704.07	5289	37.24	290	4466	84.44
IMPEXFERRO	EQ	17-Mar-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.94	97667	0.92	77	86080	88.14
INDBANK	EQ	17-Mar-2021	13.60	13.95	13.95	12.80	13.00	13.10	13.33	98422	13.12	473	70852	71.99
INDHOTEL	EQ	17-Mar-2021	120.45	120.00	121.35	119.00	119.05	119.75	120.38	790863	952.05	7899	355976	45.01
INDIACEM	EQ	17-Mar-2021	170.30	171.15	174.10	162.10	163.40	163.20	167.56	2209978	3703.01	21781	776803	35.15
INDIAGLYCO	EQ	17-Mar-2021	466.90	466.90	481.70	463.25	465.95	466.95	473.05	261194	1235.58	8508	85851	32.87
INDIAMART	EQ	17-Mar-2021	8421.85	8424.95	8425.35	8025.55	8100.00	8127.15	8224.69	79449	6534.43	23188	29088	36.61
INDIANB	EQ	17-Mar-2021	124.60	124.00	125.30	115.30	116.00	116.30	119.92	2221057	2663.42	16115	1042971	46.96
INDIANCARD	EQ	17-Mar-2021	149.70	147.00	149.25	143.00	143.00	143.65	145.86	1351	1.97	92	979	72.46
INDIANHUME	EQ	17-Mar-2021	190.75	192.40	192.40	183.15	184.85	185.60	188.58	65277	123.10	9990	15884	24.33
INDIGO	EQ	17-Mar-2021	1682.10	1682.00	1718.00	1671.05	1690.00	1695.55	1701.40	1629064	27716.91	55094	821160	50.41
INDIGOPNTS	EQ	17-Mar-2021	2443.90	2450.00	2452.80	2360.00	2362.00	2367.80	2391.32	50338	1203.74	11124	27457	54.55
INDIGRID	IV	17-Mar-2021	137.70	137.50	137.50	135.90	136.74	136.42	136.68	91854	125.55	33	83349	90.74
INDLMETER	EQ	17-Mar-2021	16.10	16.20	16.40	15.60	15.60	15.60	15.84	1423	0.23	30	1125	79.06
INDNIPPON	EQ	17-Mar-2021	390.60	390.05	396.00	375.00	377.10	376.35	380.77	19486	74.20	908	9741	49.99
INDOCO	EQ	17-Mar-2021	287.30	285.50	288.00	279.85	280.60	280.40	282.66	48936	138.32	2771	25256	51.61
INDORAMA	EQ	17-Mar-2021	40.55	39.30	40.95	38.20	39.00	38.70	39.82	53553	21.32	380	41482	77.46
INDOSOLAR	BZ	17-Mar-2021	2.60	2.70	2.70	2.50	2.55	2.50	2.61	306714	7.99	330	-	-
INDOSTAR	EQ	17-Mar-2021	346.50	349.00	368.80	331.35	335.90	334.20	337.94	67552	228.29	2986	43990	65.12
INDOTECH	EQ	17-Mar-2021	100.60	103.50	103.50	97.20	97.50	97.60	99.23	13085	12.98	426	8067	61.65
INDOTHAI	BE	17-Mar-2021	47.60	45.60	49.80	45.60	46.00	46.05	46.47	2027	0.94	22	-	-
INDOWIND	BE	17-Mar-2021	4.25	4.35	4.45	4.15	4.45	4.35	4.34	45849	1.99	188	-	-
INDRAMEDCO	EQ	17-Mar-2021	53.75	53.60	59.10	53.60	56.55	56.35	56.97	1743159	993.13	10230	562837	32.29
INDSWFTLAB	EQ	17-Mar-2021	86.50	86.65	88.30	82.20	82.65	82.65	84.06	155540	130.74	1306	91840	59.05
INDSWFTLTD	BE	17-Mar-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	11540	0.50	7	-	-
INDTERRAIN	BE	17-Mar-2021	33.30	33.80	33.80	32.00	32.20	32.10	32.65	45361	14.81	281	-	-
INDUSINDBK	EQ	17-Mar-2021	1034.70	1032.00	1039.00	1002.60	1008.00	1008.95	1023.79	4712570	48246.99	100068	1418306	30.10
INDUSTOWER	EQ	17-Mar-2021	262.45	263.75	263.75	253.50	254.00	254.30	258.04	2179326	5623.49	20193	1025796	47.07
INEOSSTYRO	EQ	17-Mar-2021	997.95	994.95	1005.00	968.40	968.40	973.10	989.43	13798	136.52	1332	9289	67.32
INFIBEAM	EQ	17-Mar-2021	108.00	104.90	107.60	99.20	99.65	101.00	103.23	41088961	42415.93	34289	36436865	88.68
INFOBEAN	EQ	17-Mar-2021	145.65	148.60	149.00	143.55	144.00	143.90	146.42	15042	22.02	278	11560	76.85
INFOMEDIA	BE	17-Mar-2021	3.80	3.90	3.90	3.65	3.90	3.90	3.70	2259	0.08	10	-	-
INFRABEES	EQ	17-Mar-2021	435.52	449.47	449.47	425.31	426.27	426.01	430.10	1858	7.99	209	1432	77.07
INFY	EQ	17-Mar-2021	1384.00	1392.25	1400.00	1382.00	1387.10	1387.00	1392.47	7626744	106200.25	157640	3955892	51.87
INGERRAND	EQ	17-Mar-2021	728.00	722.25	734.00	712.70	714.95	715.65	726.90	49112	356.99	1076	45467	92.58
INNOVANA	SM	17-Mar-2021	84.40	84.40	84.40	84.40	84.40	84.40	84.40	2000	1.69	1	2000	100.00
INNOVATIVE	SM	17-Mar-2021	9.00	8.65	8.80	8.65	8.75	8.75	8.71	84000	7.31	6	84000	100.00
INOXLEISUR	EQ	17-Mar-2021	331.35	329.00	333.00	325.50	329.00	330.05	329.85	549160	1811.39	16065	308151	56.11
INOXWIND	EQ	17-Mar-2021	68.05	69.00	69.05	67.10	67.20	67.80	68.16	143408	97.74	652	127669	89.03
INSECTICID	EQ	17-Mar-2021	441.20	440.50	444.00	430.95	435.00	434.35	438.48	20504	89.91	880	16921	82.53
INSPIRISYS	EQ	17-Mar-2021	45.00	44.95	45.00	43.05	43.05	43.10	43.83	18475	8.10	172	15728	85.13
INTEGRA	BE	17-Mar-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	71305	2.35	13	-	-
INTELLECT	EQ	17-Mar-2021	614.90	605.80	647.90	580.00	582.00	588.50	620.87	3469313	21540.03	158399	839518	24.20
INTENTECH	EQ	17-Mar-2021	33.65	34.50	34.90	33.55	33.95	33.85	33.84	22649	7.66	184	17562	77.54
INVENTURE	EQ	17-Mar-2021	27.95	28.05	28.05	25.10	25.65	25.30	26.34	64362	16.95	523	49064	76.23
IOB	EQ	17-Mar-2021	16.75	16.85	17.70	16.45	16.60	16.70	16.98	11985999	2034.72	15591	4621529	38.56
IOC	EQ	17-Mar-2021	100.40	101.25	101.25	98.00	98.05	98.20	99.09	20922333	20731.73	62012	8531428	40.78
IOLCP	EQ	17-Mar-2021	605.85	609.40	614.00	585.50	588.30	588.30	594.36	563858	3351.37	22885	180598	32.03
IPCALAB	EQ	17-Mar-2021	1919.25	1918.90	1927.55	1884.10	1885.00	1890.55	1912.24	141644	2708.57	9493	101775	71.85
IRB	EQ	17-Mar-2021	115.50	116.00	123.50	112.50	112.55	113.80	119.68	6156304	7367.81	42061	917500	14.90
IRBINVIT	IV	17-Mar-2021	59.05	59.80	59.80	58.50	58.65	58.80	59.25	250000	148.12	91	207500	83.00
IRCON	EQ	17-Mar-2021	86.65	86.80	87.05	84.05	84.40	84.40	85.49	1876919	1604.52	12423	986840	52.58
IRCTC	EQ	17-Mar-2021	1904.05	1905.00	1919.45	1801.00	1815.00	1824.00	1864.47	2363751	44071.32	124536	590242	24.97
IREDA	N5	17-Mar-2021	1263.00	1240.62	1241.36	1240.62	1241.10	1241.10	1240.84	1450	17.99	9	1450	100.00
IREDA	N7	17-Mar-2021	1219.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	67	0.82	1	67	100.00
IRFC	EQ	17-Mar-2021	24.55	24.55	24.60	24.10	24.20	24.15	24.32	14312130	3481.24	43269	8083091	56.48
IRFC	N1	17-Mar-2021	1070.48	1070.00	1071.99	1069.80	1069.80	1069.80	1069.80	10488	112.20	5	10488	100.00
IRFC	N2	17-Mar-2021	1204.75	1212.00	1216.95	1209.00	1216.95	1216.52	1212.05	575	6.97	9	575	100.00
IRFC	N4	17-Mar-2021	1224.90	1224.90	1225.49	1224.90	1225.49	1225.49	1225.20	2	0.02	2	0	0.00
IRFC	N5	17-Mar-2021	1071.51	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1	0.01	1	1	100.00
IRFC	N7	17-Mar-2021	1280.00	1279.99	1279.99	1279.99	1279.99	1279.99	1279.99	10	0.13	1	10	100.00
IRFC	N9	17-Mar-2021	1253.90	1244.90	1244.90	1244.90	1244.90	1244.90	1244.90	50	0.62	1	50	100.00
IRFC	NA	17-Mar-2021	1364.00	1364.00	1367.00	1360.99	1360.99	1360.99	1363.67	451	6.15	3	451	100.00
IRFC	NE	17-Mar-2021	1397.99	1399.89	1399.89	1385.00	1385.00	1386.05	1386.31	624	8.65	8	623	99.84
IRFC	NF	17-Mar-2021	1349.99	1349.99	1350.00	1349.99	1350.00	1350.00	1350.00	90	1.21	3	90	100.00
IRFC	NJ	17-Mar-2021	1231.00	1253.95	1253.95	1238.00	1238.00	1238.00	1239.74	522	6.47	11	522	100.00
IRFC	NO	17-Mar-2021	1251.44	1243.99	1245.50	1243.90	1245.00	1245.00	1244.78	1610	20.04	14	1510	93.79
IRISDOREME	EQ	17-Mar-2021	91.65	94.00	94.00	87.25	89.45	90.10	90.13	10822	9.75	173	5597	51.72
ISEC	EQ	17-Mar-2021	414.40	414.00	416.00	403.10	404.50	405.00	408.14	564293	2303.09	14846	479664	85.00
ISFT	EQ	17-Mar-2021	73.80	75.55	75.55	70.15	70.15	70.15	71.43	16457	11.76	372	9632	58.53
ISMTLTD	EQ	17-Mar-2021	10.80	11.00	11.05	10.40	10.40	10.40	10.65	65352	6.96	157	52730	80.69
ITC	EQ	17-Mar-2021	207.85	212.20	213.90	208.55	210.95	210.60	211.24	78578698	165993.24	310723	32943174	41.92
ITDC	EQ	17-Mar-2021	411.25	411.25	422.45	392.05	394.00	398.15	410.51	337604	1385.90	10629	76472	22.65
ITDCEM	EQ	17-Mar-2021	87.80	88.40	88.40	82.85	82.85	83.65	85.83	645401	553.92	10913	210495	32.61
ITI	EQ	17-Mar-2021	128.45	128.55	128.85	122.95	123.85	124.00	125.88	439436	553.17	4192	193015	43.92
IVC	EQ	17-Mar-2021	4.35	4.35	4.45	4.30	4.35	4.35	4.35	64947	2.83	123	54762	84.32
IVP	BE	17-Mar-2021	125.95	120.10	124.95	120.10	120.10	121.95	120.31	446	0.54	24	-	-
IVZINGOLD	EQ	17-Mar-2021	4063.00	4148.00	4148.00	4031.00	4070.00	4086.55	4075.90	434	17.69	38	421	97.00
IVZINNIFTY	EQ	17-Mar-2021	1610.25	1608.95	1609.00	1587.65	1587.65	1587.65	1600.48	63	1.01	8	61	96.83
IZMO	EQ	17-Mar-2021	55.10	56.25	57.85	55.55	57.70	57.80	57.55	38127	21.94	211	31573	82.81
J&KBANK	EQ	17-Mar-2021	28.35	28.30	28.40	27.15	27.25	27.55	27.89	1660337	463.01	4729	1020282	61.45
JAGRAN	EQ	17-Mar-2021	60.10	60.10	60.10	58.05	58.15	58.15	58.65	446485	261.86	2307	294418	65.94
JAGSNPHARM	EQ	17-Mar-2021	88.65	88.65	90.85	83.95	84.35	85.40	87.74	434733	381.44	9676	74260	17.08
JAIBALAJI	BE	17-Mar-2021	34.75	35.00	36.00	33.05	35.50	33.50	34.49	37638	12.98	91	-	-
JAICORPLTD	EQ	17-Mar-2021	95.35	95.50	95.90	91.10	91.70	91.95	93.87	1058233	993.41	8160	264629	25.01
JAINSTUDIO	BZ	17-Mar-2021	2.10	2.10	2.20	2.00	2.20	2.20	2.12	630	0.01	4	-	-
JAKHARIA	SM	17-Mar-2021	140.00	140.35	140.65	140.35	140.65	140.65	140.39	44800	62.89	7	44800	100.00
JAMNAAUTO	EQ	17-Mar-2021	72.25	72.30	73.35	69.80	70.10	70.15	71.63	1232914	883.12	10664	313474	25.43
JASH	EQ	17-Mar-2021	280.15	283.30	285.55	279.95	281.45	280.00	280.21	7152	20.04	104	6403	89.53
JAYAGROGN	EQ	17-Mar-2021	152.40	153.90	153.90	146.10	146.35	146.40	149.23	17037	25.42	438	13353	78.38
JAYBARMARU	EQ	17-Mar-2021	244.15	245.65	250.30	236.30	238.60	238.80	242.93	15269	37.09	1242	7113	46.58
JAYNECOIND	EQ	17-Mar-2021	12.65	12.40	12.70	12.05	12.05	12.05	12.13	368668	44.71	414	227030	61.58
JAYSREETEA	EQ	17-Mar-2021	74.15	74.05	75.95	71.95	72.00	72.55	74.44	243670	181.38	4058	86058	35.32
JBCHEPHARM	EQ	17-Mar-2021	1198.35	1198.35	1213.00	1172.30	1173.00	1182.90	1200.18	83589	1003.22	7806	57054	68.26
JBFIND	EQ	17-Mar-2021	10.55	10.70	10.90	9.65	10.65	10.70	10.56	146736	15.50	661	110107	75.04
JBMA	EQ	17-Mar-2021	459.75	462.55	462.55	427.00	427.75	432.35	444.44	42830	190.35	2032	30091	70.26
JCHAC	EQ	17-Mar-2021	2708.85	2721.00	2772.60	2651.10	2652.00	2666.70	2718.19	14666	398.65	2840	6998	47.72
JETAIRWAYS	BZ	17-Mar-2021	115.05	119.40	119.40	109.30	109.30	109.30	113.49	130224	147.80	1808	-	-
JETKNIT	SM	17-Mar-2021	19.80	18.90	18.90	18.90	18.90	18.90	18.90	1500	0.28	1	1500	100.00
JHS	BE	17-Mar-2021	23.05	22.60	23.90	22.60	22.70	22.70	22.91	39329	9.01	174	-	-
JIKIND	BE	17-Mar-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.68	93275	0.64	83	-	-
JINDALPHOT	EQ	17-Mar-2021	50.50	53.00	53.00	53.00	53.00	53.00	53.00	24567	13.02	64	24567	100.00
JINDALPOLY	EQ	17-Mar-2021	868.65	832.05	840.00	825.25	825.25	825.25	828.83	26395	218.77	726	19760	74.86
JINDALSAW	EQ	17-Mar-2021	78.75	78.65	79.75	75.80	76.40	76.25	77.71	875720	680.49	10558	389457	44.47
JINDALSTEL	EQ	17-Mar-2021	323.55	320.00	324.50	305.60	306.85	308.75	314.84	6430311	20245.32	49734	1777587	27.64
JINDRILL	EQ	17-Mar-2021	99.85	101.25	101.25	96.00	96.00	96.95	98.60	39665	39.11	931	21055	53.08
JINDWORLD	EQ	17-Mar-2021	51.90	52.00	53.55	51.25	51.95	51.75	52.33	170849	89.41	1674	10772	6.30
JISLDVREQS	BE	17-Mar-2021	13.30	12.90	13.70	12.90	13.05	13.00	13.15	34558	4.54	87	-	-
JISLJALEQS	EQ	17-Mar-2021	22.35	22.35	22.65	21.25	21.25	21.30	21.78	3510843	764.61	4591	2526255	71.96
JITFINFRA	BE	17-Mar-2021	8.70	8.70	8.70	8.55	8.55	8.55	8.59	3537	0.30	18	-	-
JIYAECO	BE	17-Mar-2021	6.15	6.30	6.30	5.90	5.95	5.95	6.05	53328	3.23	194	-	-
JKCEMENT	EQ	17-Mar-2021	2849.10	2850.00	2910.00	2764.40	2870.00	2862.05	2881.42	59961	1727.73	8926	40454	67.47
JKIL	EQ	17-Mar-2021	194.30	193.80	199.45	191.20	191.30	192.75	195.80	212670	416.42	12310	72234	33.97
JKLAKSHMI	EQ	17-Mar-2021	425.50	423.00	425.50	412.35	417.10	420.70	419.62	307663	1291.00	14042	179554	58.36
JKPAPER	EQ	17-Mar-2021	159.90	159.50	159.70	152.70	153.70	153.70	156.64	699000	1094.90	8111	313307	44.82
JKTYRE	EQ	17-Mar-2021	119.00	119.15	120.00	115.00	115.15	115.40	117.77	992442	1168.81	9051	449227	45.26
JMA	EQ	17-Mar-2021	33.25	33.90	34.10	29.30	30.75	31.10	31.52	27066	8.53	307	16585	61.28
JMCPROJECT	EQ	17-Mar-2021	79.20	79.80	79.85	75.60	76.30	76.65	77.49	204839	158.73	2967	112697	55.02
JMFINANCIL	EQ	17-Mar-2021	97.60	97.15	98.40	94.80	95.10	95.05	95.82	929100	890.28	5348	389186	41.89
JMTAUTOLTD	BE	17-Mar-2021	2.90	2.90	2.95	2.80	2.85	2.85	2.89	225444	6.51	284	-	-
JOCIL	EQ	17-Mar-2021	154.10	156.95	156.95	150.50	150.50	151.55	153.04	6982	10.69	217	5352	76.65
JPASSOCIAT	EQ	17-Mar-2021	7.85	7.60	7.60	7.50	7.50	7.50	7.51	6542272	491.19	4752	3476875	53.14
JPINFRATEC	EQ	17-Mar-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	1294735	22.13	532	808464	62.44
JPPOWER	EQ	17-Mar-2021	2.70	2.75	2.80	2.60	2.65	2.65	2.70	15280893	411.82	6644	7705272	50.42
JSL	EQ	17-Mar-2021	69.35	70.20	70.20	66.75	66.90	67.35	68.71	413107	283.84	3621	247504	59.91
JSLHISAR	EQ	17-Mar-2021	119.25	119.90	122.45	114.10	114.60	114.95	117.79	444691	523.81	5121	240470	54.08
JSWENERGY	EQ	17-Mar-2021	85.85	85.25	86.70	81.50	84.15	83.65	84.13	4030484	3390.84	18151	1510791	37.48
JSWHL	EQ	17-Mar-2021	3653.05	3649.20	3746.00	3521.00	3521.20	3555.45	3623.50	2556	92.62	1272	624	24.41
JSWISPL	EQ	17-Mar-2021	25.05	25.50	25.50	24.00	24.25	24.25	24.71	395101	97.62	927	249904	63.25
JSWSTEEL	EQ	17-Mar-2021	425.95	425.95	425.95	417.50	420.70	422.50	421.88	4738590	19991.04	41735	1283599	27.09
JTEKTINDIA	EQ	17-Mar-2021	91.35	91.70	91.70	88.15	88.80	88.55	89.62	190812	171.00	2193	110226	57.77
JUBLFOOD	EQ	17-Mar-2021	2947.65	2961.05	2961.05	2851.85	2861.00	2869.80	2882.22	512981	14785.22	37275	191312	37.29
JUBLINDS	EQ	17-Mar-2021	199.40	204.55	204.55	191.00	193.15	193.55	196.67	28871	56.78	1466	15879	55.00
JUBLPHARMA	EQ	17-Mar-2021	759.40	759.55	765.95	730.05	742.20	740.40	745.39	86376	643.84	6050	52470	60.75
JUMPNET	EQ	17-Mar-2021	11.20	11.00	11.00	11.00	11.00	11.00	11.00	62571	6.88	301	62571	100.00
JUNIORBEES	EQ	17-Mar-2021	362.29	369.68	369.68	356.05	358.50	357.15	358.70	77669	278.60	3827	54551	70.24
JUSTDIAL	EQ	17-Mar-2021	902.00	905.90	910.20	856.00	858.00	861.25	881.65	1079671	9518.92	37883	292552	27.10
JYOTHYLAB	EQ	17-Mar-2021	146.70	146.65	150.50	146.00	146.60	146.90	148.43	507067	752.64	7944	239455	47.22
JYOTISTRUC	BZ	17-Mar-2021	4.00	4.20	4.20	3.80	4.00	4.00	4.00	151625	6.07	71	-	-
KABRAEXTRU	EQ	17-Mar-2021	170.45	171.50	176.40	158.05	159.95	159.20	164.97	168483	277.95	3742	87331	51.83
KAJARIACER	EQ	17-Mar-2021	962.20	970.00	971.95	949.10	954.00	954.40	954.77	76627	731.61	5978	41673	54.38
KAKATCEM	EQ	17-Mar-2021	177.85	180.20	187.30	174.10	174.10	175.25	180.77	30333	54.83	991	13004	42.87
KALPATPOWR	EQ	17-Mar-2021	389.85	389.40	394.90	374.50	380.00	378.15	383.88	91975	353.07	3512	53480	58.15
KALYANIFRG	BE	17-Mar-2021	201.00	201.05	203.00	196.00	200.00	200.00	198.96	319	0.63	11	-	-
KAMATHOTEL	EQ	17-Mar-2021	34.25	34.45	34.45	33.60	33.60	33.70	33.98	48014	16.31	265	37972	79.09
KAMDHENU	EQ	17-Mar-2021	150.20	151.30	154.70	140.30	141.30	142.90	147.45	161684	238.40	3022	91505	56.59
KANANIIND	EQ	17-Mar-2021	4.70	4.80	4.80	4.50	4.55	4.55	4.58	13744	0.63	52	6466	47.05
KANORICHEM	BE	17-Mar-2021	92.60	92.00	93.30	88.00	88.00	88.95	90.07	48062	43.29	288	-	-
KANPRPLA	EQ	17-Mar-2021	148.75	149.50	149.50	140.45	140.45	141.05	143.76	22360	32.15	753	16137	72.17
KANSAINER	EQ	17-Mar-2021	551.90	553.00	564.00	549.90	555.45	558.80	554.66	234663	1301.58	7252	168880	71.97
KAPSTON	BE	17-Mar-2021	102.00	104.95	104.95	96.90	104.85	97.05	97.12	441	0.43	14	-	-
KARDA	EQ	17-Mar-2021	112.95	114.30	118.55	113.10	114.50	114.10	115.11	71470	82.27	375	52527	73.50
KARMAENG	BE	17-Mar-2021	15.10	15.10	15.65	14.50	14.95	14.95	15.09	841	0.13	19	-	-
KARURVYSYA	EQ	17-Mar-2021	59.55	59.95	61.25	58.65	59.30	59.10	60.30	2413490	1455.37	15494	809111	33.52
KAUSHALYA	EQ	17-Mar-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.93	5185	0.10	13	5185	100.00
KAYA	EQ	17-Mar-2021	309.35	310.00	310.00	296.10	297.90	300.70	305.22	13769	42.03	1415	7377	53.58
KCP	EQ	17-Mar-2021	83.25	83.65	84.75	80.50	80.85	80.60	82.45	452914	373.42	6354	186652	41.21
KCPSUGIND	EQ	17-Mar-2021	15.90	16.00	16.05	15.30	15.65	15.40	15.67	215655	33.78	723	89172	41.35
KDDL	EQ	17-Mar-2021	274.05	278.90	282.85	273.60	275.00	275.25	277.84	3630	10.09	112	2769	76.28
KEC	EQ	17-Mar-2021	459.00	461.20	464.00	452.45	458.00	456.75	457.40	157767	721.63	5232	99456	63.04
KECL	EQ	17-Mar-2021	13.85	14.15	14.15	13.40	13.45	13.45	13.63	66392	9.05	326	50677	76.33
KEERTI	EQ	17-Mar-2021	25.00	25.25	26.20	25.00	25.10	25.05	25.19	102862	25.91	448	38410	37.34
KEI	EQ	17-Mar-2021	516.90	522.00	558.00	522.00	547.00	543.35	543.30	2846730	15466.30	92514	366089	12.86
KELLTONTEC	EQ	17-Mar-2021	63.70	68.90	73.20	68.20	68.85	69.20	71.08	3397624	2415.09	17433	898378	26.44
KENNAMET	EQ	17-Mar-2021	1116.70	1122.25	1133.95	1100.00	1122.00	1120.90	1117.98	7437	83.14	431	5769	77.57
KERNEX	BE	17-Mar-2021	43.65	45.80	45.80	45.80	45.80	45.80	45.80	12848	5.88	51	-	-
KESORAMIND	EQ	17-Mar-2021	80.45	81.10	81.70	75.40	76.50	76.35	78.08	1578578	1232.49	11340	612386	38.79
KEYFINSERV	EQ	17-Mar-2021	62.60	62.00	65.60	59.50	59.50	59.80	61.00	1093	0.67	47	783	71.64
KGL	BZ	17-Mar-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.28	591983	1.64	99	-	-
KHADIM	EQ	17-Mar-2021	166.80	168.70	173.90	161.10	162.40	162.35	168.60	92054	155.20	2129	51520	55.97
KHAICHEM	EQ	17-Mar-2021	23.45	23.10	23.85	23.10	23.70	23.30	23.44	104063	24.40	1170	59269	56.95
KHANDSE	EQ	17-Mar-2021	14.20	13.60	14.30	13.55	14.30	14.25	13.98	824	0.12	24	555	67.35
KHFM	SM	17-Mar-2021	37.90	37.00	37.05	36.10	36.10	36.80	36.79	15000	5.52	4	12000	80.00
KICL	EQ	17-Mar-2021	1555.00	1539.20	1590.75	1537.00	1559.00	1555.50	1567.35	521	8.17	198	311	59.69
KILITCH	EQ	17-Mar-2021	87.20	88.95	92.95	86.00	86.10	87.00	89.48	28793	25.76	557	16950	58.87
KINGFA	EQ	17-Mar-2021	666.00	668.00	685.00	636.30	636.30	639.35	649.38	10778	69.99	2432	3124	28.98
KIOCL	EQ	17-Mar-2021	159.30	160.05	161.00	151.35	151.35	151.50	155.21	93894	145.73	6506	42711	45.49
KIRIINDUS	EQ	17-Mar-2021	468.60	474.00	476.10	449.00	450.15	451.90	459.98	140950	648.35	5216	68933	48.91
KIRLFER	EQ	17-Mar-2021	161.20	165.00	165.50	156.25	157.15	157.80	160.99	159773	257.21	7500	71898	45.00
KIRLOSBROS	EQ	17-Mar-2021	204.90	206.50	207.65	199.10	203.10	202.55	203.15	135136	274.53	7363	73140	54.12
KIRLOSENG	EQ	17-Mar-2021	175.85	177.00	182.75	170.50	171.50	172.45	178.29	522600	931.73	10746	227826	43.59
KIRLOSIND	EQ	17-Mar-2021	1267.85	1296.60	1296.65	1250.10	1250.15	1251.40	1263.11	1223	15.45	197	746	61.00
KITEX	EQ	17-Mar-2021	107.00	107.80	109.90	104.55	104.95	105.00	106.47	139665	148.70	2528	85789	61.42
KKCL	EQ	17-Mar-2021	953.10	957.05	957.05	930.00	930.25	940.05	942.38	1879	17.71	728	508	27.04
KMSUGAR	EQ	17-Mar-2021	12.10	12.30	12.30	11.40	11.65	11.60	11.97	118769	14.22	369	80903	68.12
KNRCON	EQ	17-Mar-2021	207.10	208.50	209.95	204.25	205.95	205.30	207.27	295014	611.48	6974	168773	57.21
KOKUYOCMLN	EQ	17-Mar-2021	61.85	62.10	62.10	59.70	60.15	60.00	60.84	173194	105.37	2314	99762	57.60
KOLTEPATIL	EQ	17-Mar-2021	239.35	240.35	243.55	232.50	233.65	235.00	237.82	32806	78.02	1815	15084	45.98
KOPRAN	EQ	17-Mar-2021	105.40	105.50	114.45	99.50	107.25	107.45	109.33	811752	887.45	10828	368067	45.34
KOTAKBANK	EQ	17-Mar-2021	1903.20	1903.20	1917.70	1861.00	1867.40	1868.35	1886.81	2694994	50849.53	93490	1272815	47.23
KOTAKBKETF	EQ	17-Mar-2021	351.35	357.00	357.00	343.80	344.36	344.72	348.82	550617	1920.67	1874	251985	45.76
KOTAKGOLD	EQ	17-Mar-2021	393.05	393.15	394.00	391.70	393.75	393.40	393.35	28990	114.03	1003	20321	70.10
KOTAKIT	EQ	17-Mar-2021	26.31	26.40	26.70	26.30	26.35	26.35	26.43	9799	2.59	45	8211	83.79
KOTAKNIFTY	EQ	17-Mar-2021	156.00	157.44	157.44	153.55	153.93	153.91	155.00	182100	282.26	807	110686	60.78
KOTAKNV20	EQ	17-Mar-2021	79.05	79.99	80.00	78.75	79.25	78.79	79.60	11159	8.88	119	9793	87.76
KOTAKPSUBK	EQ	17-Mar-2021	225.01	224.05	224.95	216.02	219.00	217.83	220.20	31947	70.35	756	9721	30.43
KOTARISUG	EQ	17-Mar-2021	23.10	23.40	26.50	23.15	24.50	24.15	24.98	614029	153.38	1596	225264	36.69
KOTHARIPET	EQ	17-Mar-2021	27.05	27.05	30.85	27.00	28.00	28.10	29.37	369853	108.64	1651	127711	34.53
KOTHARIPRO	EQ	17-Mar-2021	69.60	69.20	70.95	68.10	68.10	68.25	69.51	3527	2.45	89	2126	60.28
KPITTECH	EQ	17-Mar-2021	161.35	163.00	168.90	154.00	155.20	157.20	163.67	2274355	3722.44	26369	727056	31.97
KPRMILL	EQ	17-Mar-2021	1092.45	1091.00	1108.35	1041.00	1060.00	1048.85	1059.95	40091	424.94	2907	21005	52.39
KRBL	EQ	17-Mar-2021	187.90	188.20	189.10	185.25	185.45	185.85	187.39	195345	366.05	3178	108884	55.74
KREBSBIO	EQ	17-Mar-2021	101.60	103.50	103.50	94.00	98.00	97.45	99.82	17963	17.93	321	15336	85.38
KRIDHANINF	EQ	17-Mar-2021	4.25	4.45	4.45	4.10	4.25	4.25	4.40	301088	13.25	441	203365	67.54
KRISHANA	EQ	17-Mar-2021	76.05	73.55	78.80	73.55	77.95	77.05	77.35	624	0.48	22	498	79.81
KRITIKA	SM	17-Mar-2021	36.00	36.50	36.50	36.50	36.50	36.50	36.50	20000	7.30	3	20000	100.00
KSB	EQ	17-Mar-2021	797.70	809.90	809.90	777.05	783.00	787.75	792.35	14495	114.85	1639	9025	62.26
KSCL	EQ	17-Mar-2021	511.75	516.90	516.90	504.25	506.00	505.90	508.58	120530	612.99	3950	53366	44.28
KSL	EQ	17-Mar-2021	318.25	318.90	322.40	312.55	312.55	315.95	318.40	90849	289.27	10038	55607	61.21
KTKBANK	EQ	17-Mar-2021	65.80	65.85	66.35	62.95	63.25	63.30	64.79	1634388	1058.95	6423	812595	49.72
KUANTUM	EQ	17-Mar-2021	74.90	73.70	77.80	72.15	76.95	75.10	75.28	78674	59.23	1137	38636	49.11
L&TFH	EQ	17-Mar-2021	105.70	105.80	105.95	101.25	102.00	101.70	103.30	8522283	8803.77	31119	1515212	17.78
L&TFINANCE	N8	17-Mar-2021	1015.00	1016.00	1022.00	1015.51	1020.00	1020.00	1021.42	125	1.28	6	125	100.00
L&TFINANCE	NA	17-Mar-2021	1197.01	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
L&TFINANCE	NC	17-Mar-2021	1092.45	1093.00	1093.00	1080.00	1080.00	1080.00	1087.83	532	5.79	13	532	100.00
L&TFINANCE	NI	17-Mar-2021	1128.00	1110.02	1111.00	1102.00	1111.00	1111.00	1108.05	71	0.79	8	50	70.42
L&TFINANCE	NK	17-Mar-2021	1085.10	1086.90	1086.90	1086.90	1086.90	1086.90	1086.90	200	2.17	1	200	100.00
L&TFINANCE	NQ	17-Mar-2021	1040.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
L&TFINANCE	Y3	17-Mar-2021	1011.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	25	0.26	1	25	100.00
L&TFINANCE	Y5	17-Mar-2021	1067.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	17-Mar-2021	1061.00	1065.55	1071.85	1050.00	1055.00	1054.89	1060.35	399	4.23	15	378	94.74
L&TFINANCE	Y9	17-Mar-2021	1080.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	10	0.11	1	10	100.00
LAGNAM	SM	17-Mar-2021	14.60	13.90	14.25	13.90	14.25	14.25	14.08	6000	0.84	2	6000	100.00
LAKPRE	BZ	17-Mar-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	1131	0.05	6	-	-
LALPATHLAB	EQ	17-Mar-2021	2526.45	2545.55	2568.05	2431.05	2465.35	2450.30	2496.61	270494	6753.18	20122	39781	14.71
LAMBODHARA	EQ	17-Mar-2021	60.95	62.50	62.85	60.00	60.20	60.90	62.01	62870	38.98	839	40243	64.01
LAOPALA	EQ	17-Mar-2021	216.50	217.70	221.00	215.25	217.40	218.55	218.90	109741	240.22	2526	62717	57.15
LASA	EQ	17-Mar-2021	65.65	65.70	69.30	65.35	66.00	66.10	67.14	278425	186.93	6297	81977	29.44
LATTEYS	SM	17-Mar-2021	49.35	51.75	51.75	51.75	51.75	51.75	51.75	2000	1.04	1	2000	100.00
LAURUSLABS	EQ	17-Mar-2021	361.00	362.00	362.00	343.00	347.00	349.20	353.51	1545804	5464.57	28297	868357	56.18
LAXMICOT	SM	17-Mar-2021	9.60	9.60	9.60	9.60	9.60	9.60	9.60	6000	0.58	1	6000	100.00
LAXMIMACH	EQ	17-Mar-2021	7757.60	7818.00	7818.00	7155.30	7200.00	7224.30	7422.75	18395	1365.42	6761	8721	47.41
LEMONTREE	EQ	17-Mar-2021	39.50	39.55	39.75	37.80	38.60	38.10	38.66	1316155	508.77	8236	872095	66.26
LFIC	EQ	17-Mar-2021	81.95	85.00	85.00	76.35	76.35	78.75	81.42	1731	1.41	65	1295	74.81
LGBBROSLTD	EQ	17-Mar-2021	321.45	323.90	326.65	313.95	314.00	316.35	320.82	82927	266.04	3265	42900	51.73
LGBFORGE	BE	17-Mar-2021	3.95	4.00	4.00	3.85	3.85	3.85	3.92	43966	1.72	85	-	-
LIBAS	BE	17-Mar-2021	48.85	49.65	51.00	48.25	49.75	48.80	49.30	43379	21.38	255	-	-
LIBERTSHOE	EQ	17-Mar-2021	138.75	138.55	139.50	135.50	135.50	136.05	137.47	42849	58.90	1015	23018	53.72
LICHSGFIN	EQ	17-Mar-2021	430.05	428.35	432.10	415.75	416.90	417.15	423.55	3061963	12968.96	48496	773941	25.28
LICNETFGSC	EQ	17-Mar-2021	21.22	21.50	21.50	21.16	21.35	21.37	21.35	4759	1.02	121	2353	49.44
LICNETFN50	EQ	17-Mar-2021	158.11	157.50	159.99	156.10	156.60	157.00	157.12	179	0.28	52	128	71.51
LICNETFSEN	EQ	17-Mar-2021	542.33	544.90	559.00	539.10	540.10	541.27	545.65	431	2.35	99	227	52.67
LICNFNHGP	EQ	17-Mar-2021	153.45	155.80	157.95	152.00	152.00	152.07	154.72	311	0.48	39	166	53.38
LIKHITHA	EQ	17-Mar-2021	310.95	311.45	325.50	302.60	308.50	307.10	315.01	213248	671.76	8292	59355	27.83
LINCOLN	EQ	17-Mar-2021	238.00	238.65	242.00	228.45	234.35	231.95	235.23	67245	158.18	2048	41590	61.85
LINCPEN	EQ	17-Mar-2021	159.35	162.25	163.85	150.05	152.05	153.10	157.53	12018	18.93	399	7654	63.69
LINDEINDIA	EQ	17-Mar-2021	1813.95	1828.00	1829.00	1730.05	1750.00	1742.65	1767.24	40286	711.95	3819	21871	54.29
LIQUIDBEES	EQ	17-Mar-2021	1000.00	1002.30	1002.30	999.99	1000.01	1000.00	1000.00	1051983	10519.83	4334	621032	59.03
LIQUIDETF	EQ	17-Mar-2021	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.01	46345	463.45	56	44229	95.43
LOKESHMACH	BE	17-Mar-2021	34.55	35.60	35.60	33.50	33.60	33.75	34.26	7616	2.61	76	-	-
LOTUSEYE	EQ	17-Mar-2021	47.95	48.45	48.90	42.50	42.60	43.00	44.55	174627	77.79	2386	88378	50.61
LOVABLE	EQ	17-Mar-2021	91.05	91.05	92.95	85.00	87.45	86.50	89.17	34464	30.73	629	20390	59.16
LPDC	BE	17-Mar-2021	2.05	1.95	2.15	1.95	2.10	2.00	1.97	10767	0.21	40	-	-
LSIL	BE	17-Mar-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.28	4076944	52.31	2231	-	-
LT	EQ	17-Mar-2021	1461.80	1476.00	1492.95	1431.75	1441.40	1437.65	1460.73	5178384	75642.02	133364	1613318	31.15
LTI	EQ	17-Mar-2021	4115.95	4115.95	4188.75	4020.00	4050.00	4048.30	4097.84	319928	13110.12	32294	135354	42.31
LTMFEOFR	MF	17-Mar-2021	13.35	13.30	13.30	13.30	13.30	13.30	13.30	4000	0.53	2	4000	100.00
LTTS	EQ	17-Mar-2021	2780.90	2794.95	2795.00	2557.90	2600.00	2589.45	2652.36	727509	19296.14	50636	347669	47.79
LUMAXIND	EQ	17-Mar-2021	1649.95	1660.00	1670.95	1645.50	1650.00	1649.50	1652.10	2601	42.97	374	1817	69.86
LUMAXTECH	EQ	17-Mar-2021	157.20	162.00	166.00	160.00	160.20	160.75	162.82	240102	390.93	5971	115885	48.26
LUPIN	EQ	17-Mar-2021	1053.65	1050.70	1052.95	1015.00	1017.90	1020.90	1031.48	1559383	16084.66	23995	624225	40.03
LUXIND	EQ	17-Mar-2021	1712.00	1720.60	1750.00	1669.15	1671.15	1689.20	1714.15	43845	751.57	3918	12775	29.14
LYKALABS	BE	17-Mar-2021	26.40	25.85	26.70	25.50	25.55	25.55	25.79	9737	2.51	79	-	-
LYPSAGEMS	EQ	17-Mar-2021	5.25	5.25	5.25	5.00	5.00	5.00	5.03	14028	0.71	67	9516	67.84
M&M	EQ	17-Mar-2021	842.85	847.60	851.35	833.70	837.80	836.95	842.28	2034583	17136.88	48959	636858	31.30
M&MFIN	EQ	17-Mar-2021	210.95	211.00	211.85	202.50	203.40	203.45	206.58	5566548	11499.30	42619	1536436	27.60
M&MFIN	N1	17-Mar-2021	1021.10	1030.50	1099.00	1030.50	1099.00	1069.00	1057.15	130	1.37	4	50	38.46
M&MFIN	N2	17-Mar-2021	1139.00	1130.00	1140.00	1130.00	1139.89	1139.89	1139.10	137	1.56	3	137	100.00
M100	EQ	17-Mar-2021	25.19	25.39	25.45	25.05	25.20	25.23	25.23	31633	7.98	617	21762	68.80
M14RG	MF	17-Mar-2021	10.00	9.64	10.00	9.59	10.00	10.00	9.80	2000	0.20	7	1000	50.00
M15RD	MF	17-Mar-2021	8.15	8.25	8.25	8.25	8.25	8.25	8.25	500	0.04	1	500	100.00
M15RG	MF	17-Mar-2021	9.49	9.49	9.50	9.49	9.50	9.50	9.50	2000	0.19	4	2000	100.00
M50	EQ	17-Mar-2021	145.60	145.95	145.95	143.00	144.00	143.30	143.59	1937	2.78	41	1533	79.14
MAANALU	EQ	17-Mar-2021	152.85	155.50	155.55	147.15	147.15	149.25	152.17	14159	21.55	465	7091	50.08
MACPOWER	BE	17-Mar-2021	89.90	91.95	91.95	85.45	88.95	87.15	89.05	10481	9.33	36	-	-
MADHAV	EQ	17-Mar-2021	54.75	55.90	56.15	52.10	53.40	52.80	54.04	25781	13.93	853	12425	48.19
MADHUCON	BE	17-Mar-2021	6.15	5.85	5.85	5.85	5.85	5.85	5.85	11502	0.67	34	-	-
MADRASFERT	BE	17-Mar-2021	28.20	28.20	28.50	26.80	26.85	26.95	27.28	54363	14.83	399	-	-
MAESGETF	EQ	17-Mar-2021	25.25	25.25	25.35	24.91	24.97	25.02	25.11	113467	28.50	43	113066	99.65
MAGADSUGAR	EQ	17-Mar-2021	111.25	112.05	113.00	108.40	108.45	109.05	110.91	14515	16.10	430	7708	53.10
MAGMA	EQ	17-Mar-2021	127.00	133.00	133.25	121.25	124.40	123.10	127.73	1624787	2075.33	13601	1040464	64.04
MAGNUM	BE	17-Mar-2021	5.55	5.60	5.70	5.30	5.40	5.35	5.49	19936	1.09	56	-	-
MAHABANK	EQ	17-Mar-2021	21.40	21.55	21.80	20.45	20.65	20.55	21.02	4399506	924.81	8709	2287125	51.99
MAHAPEXLTD	BE	17-Mar-2021	75.95	73.05	75.85	72.30	74.95	74.95	72.85	2102	1.53	19	-	-
MAHASTEEL	EQ	17-Mar-2021	83.00	84.15	84.20	79.95	80.95	80.35	81.31	7293	5.93	219	5030	68.97
MAHEPC	EQ	17-Mar-2021	153.95	154.05	154.90	151.00	151.00	151.40	152.93	54122	82.77	1049	25169	46.50
MAHESHWARI	EQ	17-Mar-2021	82.85	83.45	83.45	81.00	81.00	81.55	81.81	11517	9.42	260	10118	87.85
MAHINDCIE	EQ	17-Mar-2021	174.60	175.50	178.05	170.50	170.85	171.10	173.81	251953	437.93	7962	59335	23.55
MAHLIFE	EQ	17-Mar-2021	550.60	545.90	555.50	525.50	526.50	528.25	536.44	23307	125.03	1953	11962	51.32
MAHLOG	EQ	17-Mar-2021	604.85	602.00	615.00	565.20	574.00	571.20	600.14	141240	847.64	8701	58643	41.52
MAHSCOOTER	EQ	17-Mar-2021	3661.10	3662.85	3699.00	3442.00	3564.55	3540.05	3603.02	4289	154.53	1174	2250	52.46
MAHSEAMLES	EQ	17-Mar-2021	282.10	284.00	284.50	272.50	275.50	281.15	280.98	137855	387.34	2050	68883	49.97
MAITHANALL	EQ	17-Mar-2021	585.30	587.90	598.00	579.10	585.80	593.85	586.49	40087	235.11	2880	27422	68.41
MAJESCO	BE	17-Mar-2021	73.85	70.20	70.20	70.20	70.20	70.20	70.20	40906	28.72	1111	-	-
MALUPAPER	EQ	17-Mar-2021	29.30	29.80	29.80	28.20	28.20	28.40	28.92	27492	7.95	263	15045	54.73
MAN50ETF	EQ	17-Mar-2021	152.53	152.31	152.72	150.47	150.57	150.68	151.05	13745	20.76	76	11486	83.56
MANAKALUCO	EQ	17-Mar-2021	9.35	9.25	9.30	9.00	9.05	9.10	9.11	10221	0.93	60	5960	58.31
MANAKCOAT	EQ	17-Mar-2021	14.85	14.90	14.90	14.15	14.15	14.15	14.26	160234	22.85	332	51355	32.05
MANAKSIA	EQ	17-Mar-2021	55.05	55.85	55.85	53.10	53.45	53.35	53.88	69827	37.62	460	55225	79.09
MANAKSTEEL	EQ	17-Mar-2021	21.80	22.00	22.80	21.50	21.75	21.75	21.97	33301	7.32	224	28005	84.10
MANALIPETC	EQ	17-Mar-2021	65.15	65.00	65.55	61.30	62.30	62.10	63.45	811380	514.82	5202	467973	57.68
MANAPPURAM	EQ	17-Mar-2021	163.90	164.00	165.50	158.60	159.35	159.40	161.23	3389798	5465.53	22090	1047766	30.91
MANGALAM	EQ	17-Mar-2021	109.10	110.95	110.95	100.60	104.90	103.65	105.96	68522	72.61	1896	37883	55.29
MANGCHEFER	EQ	17-Mar-2021	82.05	82.00	83.00	77.05	77.70	77.85	79.66	426882	340.05	5180	249743	58.50
MANGLMCEM	EQ	17-Mar-2021	275.00	275.00	277.90	265.00	268.85	265.95	269.27	43913	118.25	1637	23838	54.28
MANGTIMBER	EQ	17-Mar-2021	12.25	12.80	12.85	11.65	11.75	11.75	12.46	37656	4.69	198	29928	79.48
MANINDS	EQ	17-Mar-2021	83.45	84.20	84.45	79.05	80.00	80.10	82.15	608651	499.98	9262	132925	21.84
MANINFRA	EQ	17-Mar-2021	44.05	46.00	46.20	41.60	41.75	42.05	43.92	4435169	1947.76	12003	1822948	41.10
MANUGRAPH	EQ	17-Mar-2021	14.05	14.25	14.25	13.35	13.50	13.55	13.75	17473	2.40	69	15661	89.63
MANXT50	EQ	17-Mar-2021	346.72	345.95	345.95	338.48	339.15	339.61	340.90	3481	11.87	72	3078	88.42
MARALOVER	BE	17-Mar-2021	30.75	31.40	31.40	29.25	29.25	29.25	29.67	19039	5.65	67	-	-
MARATHON	EQ	17-Mar-2021	73.05	72.10	72.70	69.40	69.40	69.90	71.82	271223	194.80	1462	184671	68.09
MARICO	EQ	17-Mar-2021	394.85	395.15	396.40	386.40	390.50	391.55	390.93	2364847	9244.94	45504	1215916	51.42
MARINE	EQ	17-Mar-2021	67.30	67.50	71.00	64.00	69.00	69.40	67.55	711939	480.93	2774	236609	33.23
MARKSANS	EQ	17-Mar-2021	57.20	57.40	58.20	54.00	55.35	54.50	55.80	1618968	903.36	9569	872414	53.89
MARSHALL	SM	17-Mar-2021	11.65	11.15	11.20	11.15	11.15	11.15	11.16	12000	1.34	4	6000	50.00
MARUTI	EQ	17-Mar-2021	7150.30	7160.00	7169.95	7043.50	7075.00	7064.65	7098.99	688581	48882.28	66862	357004	51.85
MASFIN	EQ	17-Mar-2021	862.40	874.90	874.90	852.00	860.00	861.55	862.78	19755	170.44	1220	11620	58.82
MASKINVEST	BE	17-Mar-2021	32.60	32.60	32.60	32.60	32.60	32.60	32.60	7	0.00	1	-	-
MASTEK	EQ	17-Mar-2021	1298.05	1297.65	1323.05	1212.00	1220.00	1220.20	1259.25	396299	4990.39	21263	168315	42.47
MATRIMONY	EQ	17-Mar-2021	1062.30	1050.00	1091.55	1010.00	1030.00	1014.05	1039.43	19095	198.48	2479	9812	51.39
MAWANASUG	EQ	17-Mar-2021	37.60	37.75	38.05	36.10	36.10	36.40	36.98	39938	14.77	388	28941	72.46
MAXHEALTH	EQ	17-Mar-2021	206.40	206.40	209.00	198.60	201.00	201.65	202.22	737564	1491.48	39492	516489	70.03
MAXIND	EQ	17-Mar-2021	63.40	63.40	63.90	62.35	62.35	62.60	62.99	257353	162.11	1084	188396	73.21
MAXVIL	EQ	17-Mar-2021	61.45	61.50	62.00	58.10	58.30	58.35	59.43	294735	175.17	2728	129595	43.97
MAYURUNIQ	EQ	17-Mar-2021	423.55	421.00	429.00	419.20	426.05	425.90	425.07	102234	434.57	3004	86291	84.41
MAZDA	EQ	17-Mar-2021	521.05	521.00	524.65	501.00	501.00	504.85	511.50	2647	13.54	282	1132	42.77
MAZDOCK	EQ	17-Mar-2021	216.20	215.90	218.20	210.00	211.00	210.80	213.19	507648	1082.28	10974	237397	46.76
MBAPL	BE	17-Mar-2021	76.90	73.10	80.30	73.10	79.70	75.05	76.29	2451	1.87	32	-	-
MBECL	BE	17-Mar-2021	8.75	8.55	9.15	8.35	8.75	8.60	8.67	57378	4.98	167	-	-
MBLINFRA	EQ	17-Mar-2021	22.95	22.90	23.30	22.35	22.50	22.65	22.92	173110	39.68	535	112708	65.11
MCDHOLDING	EQ	17-Mar-2021	41.00	41.85	42.90	40.00	41.00	41.15	40.90	50974	20.85	347	28254	55.43
MCDOWELL-N	EQ	17-Mar-2021	537.60	537.90	547.85	534.90	536.60	537.75	542.42	3253910	17649.75	71424	1132466	34.80
MCL	EQ	17-Mar-2021	95.65	97.45	102.00	93.00	95.90	94.75	97.18	136090	132.25	674	48849	35.89
MCLEODRUSS	EQ	17-Mar-2021	22.70	23.15	23.15	21.90	22.15	22.00	22.27	171048	38.09	596	117271	68.56
MCX	EQ	17-Mar-2021	1580.90	1585.00	1633.90	1585.00	1607.00	1605.80	1612.44	582354	9390.12	68113	193384	33.21
MEGASOFT	EQ	17-Mar-2021	10.35	10.20	10.40	10.00	10.00	10.10	10.18	28000	2.85	135	22046	78.74
MEGH	EQ	17-Mar-2021	114.50	113.30	118.70	108.20	109.90	109.45	113.41	6141984	6965.67	45827	1744968	28.41
MELSTAR	BZ	17-Mar-2021	2.00	2.10	2.10	1.90	1.90	1.90	1.96	15091	0.30	22	-	-
MENONBE	EQ	17-Mar-2021	55.40	56.90	56.90	53.40	54.05	53.85	54.60	24127	13.17	414	16435	68.12
MEP	EQ	17-Mar-2021	18.20	18.50	19.00	17.60	17.90	17.75	18.56	331287	61.47	719	203148	61.32
MERCATOR	BE	17-Mar-2021	0.95	1.00	1.00	0.90	0.95	0.95	0.95	327356	3.10	174	-	-
METALFORGE	BE	17-Mar-2021	6.00	5.95	6.30	5.95	6.30	6.30	6.26	36282	2.27	123	-	-
METROPOLIS	EQ	17-Mar-2021	1907.85	1920.00	1920.00	1864.00	1868.00	1869.35	1886.35	121571	2293.25	3587	106303	87.44
MFSL	EQ	17-Mar-2021	875.90	877.90	877.90	851.95	860.05	862.40	864.02	764999	6609.77	22028	314395	41.10
MGEL	EQ	17-Mar-2021	44.50	44.10	45.95	44.05	44.05	44.25	44.28	2854	1.26	33	2698	94.53
MGL	EQ	17-Mar-2021	1188.50	1190.00	1206.45	1141.90	1143.00	1145.25	1168.47	390186	4559.23	18860	91631	23.48
MHHL	SM	17-Mar-2021	23.20	23.80	24.35	23.80	24.35	24.35	24.11	15000	3.62	4	15000	100.00
MHRIL	EQ	17-Mar-2021	221.25	222.40	222.95	217.45	218.00	218.05	218.95	24160	52.90	692	14639	60.59
MIC	EQ	17-Mar-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	281640	2.82	237	273908	97.25
MIDHANI	EQ	17-Mar-2021	190.75	190.20	191.60	184.35	185.00	185.15	187.14	446261	835.15	9225	255356	57.22
MINDACORP	EQ	17-Mar-2021	98.40	98.90	100.85	96.50	97.85	97.65	99.18	774316	767.93	7088	332282	42.91
MINDAIND	EQ	17-Mar-2021	568.65	575.00	577.95	558.10	567.00	565.20	566.96	422927	2397.81	9519	316270	74.78
MINDSPACE	RR	17-Mar-2021	305.50	305.40	307.74	302.56	305.00	304.57	304.29	151600	461.31	567	123000	81.13
MINDTECK	EQ	17-Mar-2021	45.15	46.65	47.35	45.05	45.05	45.65	46.28	17260	7.99	265	9938	57.58
MINDTREE	EQ	17-Mar-2021	2021.40	2002.10	2037.25	1977.60	2008.20	1998.90	2010.68	1807605	36345.12	55639	335468	18.56
MIRCELECTR	BE	17-Mar-2021	13.95	13.80	13.85	13.30	13.35	13.45	13.48	516045	69.57	787	-	-
MIRZAINT	EQ	17-Mar-2021	51.10	51.00	51.45	49.70	49.70	50.00	50.59	230684	116.70	2435	110550	47.92
MITCON	SM	17-Mar-2021	40.85	40.85	41.00	40.85	41.00	41.00	40.86	316000	129.13	13	316000	100.00
MITTAL	EQ	17-Mar-2021	11.40	11.25	11.50	10.85	11.00	11.05	11.14	31517	3.51	129	23736	75.31
MMFL	EQ	17-Mar-2021	511.30	529.50	529.50	482.00	486.20	489.55	502.66	9901	49.77	373	6309	63.72
MMP	EQ	17-Mar-2021	88.80	88.95	89.15	84.05	84.15	85.25	86.53	26110	22.59	189	24528	93.94
MMTC	EQ	17-Mar-2021	44.60	44.50	44.75	41.80	42.70	42.35	43.15	2659041	1147.40	10571	1066847	40.12
MODIRUBBER	BE	17-Mar-2021	159.40	151.45	151.45	151.45	151.45	151.45	151.45	158	0.24	20	-	-
MOHITIND	EQ	17-Mar-2021	8.10	8.45	8.50	7.85	8.05	8.20	8.40	44435	3.73	79	40132	90.32
MOHOTAIND	BE	17-Mar-2021	7.80	7.80	7.95	7.45	7.50	7.55	7.51	17048	1.28	69	-	-
MOIL	EQ	17-Mar-2021	152.95	152.95	153.50	145.95	146.95	146.95	149.54	312296	467.01	4525	159079	50.94
MOKSH	SM	17-Mar-2021	42.05	42.00	42.00	40.90	41.00	41.50	41.41	18000	7.45	6	18000	100.00
MOLDTECH	EQ	17-Mar-2021	42.40	43.20	43.25	39.10	39.65	40.75	41.23	21438	8.84	351	16247	75.79
MOLDTEKPP	E1	17-Mar-2021	259.80	260.00	284.90	246.00	253.00	266.85	271.32	331	0.90	52	266	80.36
MOLDTKPAC	EQ	17-Mar-2021	413.10	420.65	420.95	399.20	403.50	400.70	407.09	23813	96.94	1692	11947	50.17
MOLDTKPAC	W1	17-Mar-2021	264.90	245.50	279.90	245.50	265.00	265.00	247.98	1000	2.48	18	958	95.80
MONTECARLO	EQ	17-Mar-2021	221.95	223.70	223.70	218.00	218.25	218.40	220.54	11347	25.03	387	8703	76.70
MORARJEE	EQ	17-Mar-2021	16.95	16.75	17.15	16.15	16.45	16.25	16.48	22201	3.66	114	10194	45.92
MOREPENLAB	EQ	17-Mar-2021	35.40	35.55	36.25	33.10	33.35	33.45	34.33	4631054	1589.93	11425	1731459	37.39
MOTHERSUMI	EQ	17-Mar-2021	221.65	222.75	225.80	218.70	218.70	220.55	223.02	12358792	27562.61	99902	4920265	39.81
MOTILALOFS	EQ	17-Mar-2021	662.65	662.65	687.90	653.15	663.00	664.20	675.97	386069	2609.70	13569	124343	32.21
MOTOGENFIN	EQ	17-Mar-2021	19.35	19.70	20.60	19.35	20.25	19.95	20.06	20958	4.20	193	14478	69.08
MPHASIS	EQ	17-Mar-2021	1730.80	1727.00	1769.00	1665.20	1682.00	1683.80	1726.99	971091	16770.64	53951	179317	18.47
MPSLTD	EQ	17-Mar-2021	476.10	473.05	483.95	457.30	458.90	459.60	466.88	8063	37.64	715	3731	46.27
MPTODAY	SM	17-Mar-2021	15.20	15.95	15.95	15.95	15.95	15.95	15.95	2000	0.32	1	2000	100.00
MRF	EQ	17-Mar-2021	86819.00	87328.55	87328.55	85246.25	85425.20	85609.00	85961.66	18541	15938.15	10577	3031	16.35
MRO-TEK	BE	17-Mar-2021	29.15	28.60	29.95	27.75	27.75	27.75	27.78	663	0.18	8	-	-
MRPL	EQ	17-Mar-2021	40.85	41.00	42.75	40.00	41.20	41.25	41.41	4923087	2038.43	13453	1337397	27.17
MSPL	EQ	17-Mar-2021	7.80	8.00	8.00	7.45	7.45	7.45	7.50	32301	2.42	121	27915	86.42
MSTCLTD	EQ	17-Mar-2021	317.95	318.00	338.00	312.20	317.90	318.55	327.57	1962963	6430.04	49681	293747	14.96
MTARTECH	EQ	17-Mar-2021	1008.05	1001.00	1003.00	933.00	941.85	950.35	967.42	2904461	28098.29	151261	579407	19.95
MTEDUCARE	EQ	17-Mar-2021	7.80	7.80	7.90	7.55	7.60	7.60	7.69	120618	9.28	271	82488	68.39
MTNL	EQ	17-Mar-2021	22.60	22.45	23.15	20.35	20.35	20.35	21.49	9017198	1937.46	22433	4137830	45.89
MUKANDENGG	EQ	17-Mar-2021	15.80	16.30	16.90	15.55	16.35	16.00	16.41	36096	5.92	244	24290	67.29
MUKANDLTD	EQ	17-Mar-2021	58.65	60.65	61.10	57.20	59.00	59.25	59.19	95467	56.51	1017	69310	72.60
MUKANDLTD	P1	17-Mar-2021	5.35	5.35	5.35	5.35	5.35	5.35	5.35	100	0.01	2	100	100.00
MUKTAARTS	EQ	17-Mar-2021	33.15	32.50	34.50	31.50	31.50	31.60	33.40	76873	25.68	837	25032	32.56
MUNJALAU	EQ	17-Mar-2021	58.75	59.35	59.35	56.40	57.05	57.10	57.82	130188	75.27	1487	75700	58.15
MUNJALSHOW	EQ	17-Mar-2021	150.85	153.80	153.90	149.00	150.00	150.30	151.48	42934	65.04	1506	20516	47.78
MURUDCERA	EQ	17-Mar-2021	21.75	21.95	21.95	21.15	21.30	21.25	21.42	49484	10.60	332	24440	49.39
MUTHOOTCAP	EQ	17-Mar-2021	392.35	392.00	398.95	389.00	391.00	390.05	391.89	17410	68.23	709	10246	58.85
MUTHOOTFIN	EQ	17-Mar-2021	1273.40	1275.95	1292.00	1266.50	1271.00	1279.00	1282.43	1142480	14651.48	41244	375331	32.85
N100	EQ	17-Mar-2021	934.10	954.90	954.90	930.15	936.10	940.84	938.68	41663	391.08	1760	25156	60.38
NABARD	N2	17-Mar-2021	1212.63	1212.00	1212.00	1206.20	1207.05	1208.25	1208.15	2105	25.43	58	1910	90.74
NACLIND	EQ	17-Mar-2021	38.70	38.60	39.40	38.00	38.70	38.40	38.71	57715	22.34	499	43845	75.97
NAGAFERT	BE	17-Mar-2021	6.80	6.60	6.65	6.50	6.50	6.50	6.52	166083	10.83	291	-	-
NAGREEKEXP	EQ	17-Mar-2021	16.95	17.15	17.75	16.90	17.20	17.05	17.21	5350	0.92	56	4136	77.31
NAHARCAP	EQ	17-Mar-2021	116.25	115.95	116.95	109.00	111.95	110.40	112.89	40304	45.50	1406	20724	51.42
NAHARINDUS	EQ	17-Mar-2021	55.70	58.45	58.45	53.05	53.05	53.85	56.53	107621	60.84	1341	43271	40.21
NAHARPOLY	EQ	17-Mar-2021	122.55	118.10	124.50	108.30	109.00	110.45	115.17	344520	396.79	5774	149606	43.42
NAHARSPING	EQ	17-Mar-2021	118.05	121.70	121.70	112.15	112.15	112.30	116.40	102418	119.22	1417	63192	61.70
NAM-INDIA	EQ	17-Mar-2021	334.15	334.00	341.40	330.10	331.95	333.65	336.54	865124	2911.48	12304	390215	45.11
NATCOPHARM	EQ	17-Mar-2021	816.30	820.40	824.95	813.00	820.20	820.60	819.51	231446	1896.72	5009	159924	69.10
NATHBIOGEN	EQ	17-Mar-2021	302.40	308.85	308.85	298.10	301.05	302.20	302.28	72725	219.84	573	63558	87.39
NATIONALUM	EQ	17-Mar-2021	59.20	59.25	59.50	56.00	56.15	56.25	57.39	14100937	8092.63	27841	4757048	33.74
NATNLSTEEL	BE	17-Mar-2021	4.95	4.80	5.15	4.80	5.10	5.10	5.14	30791	1.58	35	-	-
NAUKRI	EQ	17-Mar-2021	4824.70	4800.00	4844.00	4735.00	4755.00	4761.70	4786.30	296665	14199.27	29065	55912	18.85
NAVINFLUOR	EQ	17-Mar-2021	2662.75	2676.10	2725.00	2569.00	2572.20	2590.55	2648.93	186529	4941.02	17391	44667	23.95
NAVKARCORP	EQ	17-Mar-2021	41.70	41.95	42.45	38.30	39.30	38.95	40.82	1054959	430.64	5466	353404	33.50
NAVNETEDUL	EQ	17-Mar-2021	92.05	95.20	95.20	85.20	85.75	86.40	91.21	1542080	1406.49	14609	406467	26.36
NBCC	EQ	17-Mar-2021	46.75	47.05	49.00	45.75	45.80	46.15	47.64	16030489	7636.45	47281	5782268	36.07
NBIFIN	EQ	17-Mar-2021	1845.05	1885.00	1890.00	1823.80	1870.00	1836.35	1846.06	795	14.68	174	548	68.93
NBVENTURES	EQ	17-Mar-2021	72.45	72.90	73.60	69.00	69.00	69.25	71.10	1477617	1050.57	7909	846666	57.30
NCC	EQ	17-Mar-2021	87.60	90.00	90.00	84.80	85.00	85.50	87.38	5739286	5014.74	25158	2223900	38.75
NCLIND	EQ	17-Mar-2021	168.30	168.90	170.30	160.35	161.30	162.00	165.33	166534	275.33	3354	82431	49.50
NCPSESDL24	EQ	17-Mar-2021	102.05	102.08	102.12	102.03	102.03	102.03	102.08	155	0.16	9	132	85.16
NDGL	EQ	17-Mar-2021	792.00	802.65	802.65	767.95	775.00	775.00	782.89	95	0.74	26	17	17.89
NDL	EQ	17-Mar-2021	31.90	31.95	34.15	31.45	33.60	32.20	32.63	32750	10.69	487	17717	54.10
NDRAUTO	EQ	17-Mar-2021	215.35	214.75	221.25	212.00	220.95	220.50	217.45	1585	3.45	97	1247	78.68
NDTV	EQ	17-Mar-2021	58.30	60.95	61.20	60.00	61.20	61.20	61.17	61227	37.45	287	52789	86.22
NECCLTD	EQ	17-Mar-2021	9.40	9.60	9.60	8.50	8.80	9.00	8.83	107479	9.49	260	70986	66.05
NECLIFE	EQ	17-Mar-2021	20.35	20.35	20.45	19.80	20.05	19.90	20.11	277154	55.72	944	192996	69.63
NELCAST	EQ	17-Mar-2021	67.60	67.45	74.00	66.90	70.20	70.20	71.98	1822888	1312.11	12202	410818	22.54
NELCO	EQ	17-Mar-2021	201.40	202.35	204.95	193.95	195.95	195.50	199.09	121022	240.95	3119	66152	54.66
NEOGEN	EQ	17-Mar-2021	830.05	830.05	843.20	815.00	819.90	818.70	828.92	24124	199.97	2166	13976	57.93
NESCO	EQ	17-Mar-2021	581.30	576.10	580.00	559.95	565.70	563.15	569.67	45384	258.54	3609	20309	44.75
NESTLEIND	EQ	17-Mar-2021	16741.95	16790.00	16790.00	16340.05	16467.90	16455.75	16472.71	157173	25890.65	34911	93656	59.59
NETF	EQ	17-Mar-2021	184.29	180.00	183.64	174.01	183.00	183.00	182.20	600	1.09	63	537	89.50
NETFCONSUM	EQ	17-Mar-2021	65.67	66.20	66.20	63.52	64.39	63.79	64.15	21095	13.53	249	11243	53.30
NETFDIVOPP	EQ	17-Mar-2021	37.71	37.71	37.99	37.01	37.79	37.78	37.73	938	0.35	48	483	51.49
NETFIT	EQ	17-Mar-2021	26.68	27.00	27.00	26.35	26.40	26.42	26.65	486334	129.59	1763	253837	52.19
NETFLTGILT	EQ	17-Mar-2021	21.90	22.68	22.68	21.89	21.90	21.91	21.91	18362	4.02	85	13818	75.25
NETFMID150	EQ	17-Mar-2021	92.14	92.59	92.59	89.42	89.98	89.96	90.68	196884	178.53	819	130956	66.51
NETFNIF100	EQ	17-Mar-2021	154.92	154.50	154.61	151.50	154.59	153.09	153.74	1015	1.56	39	1013	99.80
NETFNV20	EQ	17-Mar-2021	80.99	83.41	83.41	80.00	80.00	80.02	80.93	29249	23.67	74	28304	96.77
NETWORK18	EQ	17-Mar-2021	44.00	44.00	44.75	41.20	41.75	41.65	43.28	2550839	1103.89	4697	1651750	64.75
NEULANDLAB	EQ	17-Mar-2021	2015.30	2023.00	2112.00	2020.60	2028.00	2039.35	2063.46	42857	884.34	4096	18893	44.08
NEWGEN	EQ	17-Mar-2021	296.45	299.85	300.00	284.65	286.05	286.40	293.65	81228	238.53	5467	32112	39.53
NEXTMEDIA	EQ	17-Mar-2021	4.60	4.75	4.75	4.40	4.50	4.40	4.56	9257	0.42	40	7755	83.77
NFL	EQ	17-Mar-2021	62.25	62.30	62.45	57.75	58.00	58.15	59.99	1470217	882.03	9923	788789	53.65
NH	EQ	17-Mar-2021	429.95	436.00	438.80	410.25	412.40	414.20	416.64	163966	683.15	9945	103768	63.29
NHAI	N1	17-Mar-2021	1072.50	1069.02	1072.50	1069.02	1072.00	1072.49	1072.42	26109	280.00	28	25614	98.10
NHAI	N2	17-Mar-2021	1221.08	1225.50	1228.00	1210.00	1216.50	1216.77	1215.69	42907	521.62	154	35261	82.18
NHAI	N3	17-Mar-2021	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1000	11.08	3	1000	100.00
NHAI	N6	17-Mar-2021	1281.95	1285.00	1293.00	1273.90	1275.00	1276.04	1280.86	3430	43.93	45	2685	78.28
NHAI	N7	17-Mar-2021	1386.00	1663.00	1663.00	1559.00	1559.00	1559.00	1658.05	21	0.35	2	21	100.00
NHAI	N8	17-Mar-2021	1197.80	1102.25	1102.25	1102.10	1102.10	1102.17	1102.18	200	2.20	2	200	100.00
NHAI	NA	17-Mar-2021	1280.90	1220.00	1220.00	1210.00	1210.00	1210.45	1216.45	3684	44.81	53	3669	99.59
NHAI	NE	17-Mar-2021	1248.76	1247.00	1253.00	1241.00	1245.00	1245.00	1246.10	1390	17.32	46	1268	91.22
NHBTF2014	N6	17-Mar-2021	7017.70	7022.00	7060.10	7022.00	7060.10	7054.26	7046.89	159	11.20	16	150	94.34
NHBTF2023	N3	17-Mar-2021	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	1	0.07	1	1	100.00
NHBTF2023	N6	17-Mar-2021	6220.00	6240.00	6318.00	6227.00	6318.00	6318.00	6233.43	37	2.31	5	37	100.00
NHPC	EQ	17-Mar-2021	24.25	24.25	24.40	23.90	24.00	24.05	24.20	4475798	1082.99	7286	1791281	40.02
NHPC	N4	17-Mar-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	25	0.29	1	25	100.00
NHPC	N6	17-Mar-2021	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	350	4.95	2	350	100.00
NIACL	EQ	17-Mar-2021	171.80	171.25	178.85	165.60	167.00	167.95	172.17	3738378	6436.42	40007	578305	15.47
NIBL	EQ	17-Mar-2021	11.85	12.40	12.40	12.35	12.40	12.40	12.40	11498	1.43	37	11297	98.25
NIFTYBEES	EQ	17-Mar-2021	159.79	183.48	183.48	157.52	157.75	157.88	158.74	2020012	3206.52	16089	921902	45.64
NIITLTD	EQ	17-Mar-2021	180.75	180.00	180.80	167.85	171.25	170.75	172.10	653851	1125.26	13257	412584	63.10
NILAINFRA	BE	17-Mar-2021	5.00	5.05	5.10	4.85	4.90	4.90	4.93	115377	5.69	184	-	-
NILASPACES	BE	17-Mar-2021	1.60	1.55	1.65	1.55	1.55	1.55	1.59	71785	1.14	109	-	-
NILKAMAL	EQ	17-Mar-2021	1844.25	1878.00	1933.95	1862.75	1895.00	1893.20	1908.53	65110	1242.65	6596	25658	39.41
NIPPOBATRY	EQ	17-Mar-2021	755.70	765.85	770.05	736.00	744.00	740.80	753.44	1829	13.78	253	1135	62.06
NIRAJ	EQ	17-Mar-2021	42.55	44.25	44.25	41.00	42.00	42.00	41.97	4446	1.87	84	3342	75.17
NITCO	EQ	17-Mar-2021	22.35	22.35	22.65	21.25	21.75	21.40	21.93	105763	23.19	344	86213	81.52
NITINFIRE	BZ	17-Mar-2021	0.60	0.60	0.65	0.60	0.65	0.60	0.65	152616	0.99	56	-	-
NITINSPIN	EQ	17-Mar-2021	88.45	90.45	91.20	85.70	86.90	86.40	88.94	136606	121.50	1276	85599	62.66
NKIND	EQ	17-Mar-2021	21.10	20.20	22.15	20.10	21.00	21.30	21.77	3344	0.73	20	3270	97.79
NLCINDIA	EQ	17-Mar-2021	52.20	52.25	52.30	50.75	51.25	51.00	51.47	997595	513.49	4457	576974	57.84
NMDC	EQ	17-Mar-2021	136.15	136.65	136.65	132.65	133.15	133.05	134.47	9254642	12444.56	37427	3591146	38.80
NOCIL	EQ	17-Mar-2021	176.75	176.95	180.25	172.00	174.50	173.60	176.53	657959	1161.51	10482	213674	32.48
NOIDATOLL	BE	17-Mar-2021	7.25	7.25	7.60	7.05	7.50	7.25	7.44	106480	7.93	170	-	-
NORBTEAEXP	EQ	17-Mar-2021	7.20	7.05	7.25	7.00	7.15	7.15	7.12	4616	0.33	34	4587	99.37
NOVARTIND	EQ	17-Mar-2021	589.60	594.00	595.00	575.05	575.05	581.60	585.23	6761	39.57	536	4233	62.61
NPBET	EQ	17-Mar-2021	183.03	184.80	186.60	181.00	181.00	181.18	182.49	82	0.15	22	68	82.93
NRAIL	EQ	17-Mar-2021	263.60	263.65	264.75	251.05	255.00	253.20	256.42	20204	51.81	769	13795	68.28
NRBBEARING	EQ	17-Mar-2021	117.35	117.40	118.80	111.50	113.50	112.80	115.45	227196	262.31	4144	119267	52.50
NSIL	EQ	17-Mar-2021	1044.90	1058.25	1058.30	1007.25	1031.40	1027.10	1020.82	2043	20.86	241	1441	70.53
NTPC	EQ	17-Mar-2021	109.55	109.70	109.90	106.15	106.35	106.55	107.04	18850429	20176.56	59534	7244749	38.43
NTPC	N1	17-Mar-2021	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	200	2.25	1	200	100.00
NTPC	N4	17-Mar-2021	1120.90	1130.00	1130.00	1115.85	1115.85	1115.85	1121.82	1000	11.22	6	1000	100.00
NTPC	N5	17-Mar-2021	1270.00	1272.00	1272.00	1270.00	1270.00	1270.00	1270.27	154	1.96	3	154	100.00
NTPC	N6	17-Mar-2021	1399.87	1400.00	1400.00	1390.00	1395.00	1395.00	1394.20	573	7.99	16	420	73.30
NTPC	N7	17-Mar-2021	13.70	13.66	13.80	13.66	13.69	13.69	13.70	32901	4.51	83	32676	99.32
NTPC	N8	17-Mar-2021	1112.10	1331.00	1331.00	1315.99	1315.99	1315.99	1330.85	101	1.34	2	101	100.00
NTPC	NB	17-Mar-2021	1125.01	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	5	0.06	1	5	100.00
NUCLEUS	EQ	17-Mar-2021	526.60	529.90	548.80	514.00	515.90	517.25	533.02	102813	548.02	5407	50821	49.43
NURECA	EQ	17-Mar-2021	580.30	592.00	599.00	578.05	596.00	587.85	581.56	39652	230.60	1410	31410	79.21
NXTDIGITAL	EQ	17-Mar-2021	488.75	493.35	529.00	483.75	486.00	485.00	501.39	7908	39.65	627	2008	25.39
OAL	EQ	17-Mar-2021	587.70	602.00	602.00	570.60	575.00	576.95	585.47	15089	88.34	762	10450	69.26
OBEROIRLTY	EQ	17-Mar-2021	586.65	575.35	584.00	561.50	577.05	575.20	573.01	400805	2296.66	14068	181458	45.27
OCCL	EQ	17-Mar-2021	1002.75	1003.80	1014.00	975.05	987.00	981.95	1000.83	10243	102.51	1348	6512	63.58
OFSS	EQ	17-Mar-2021	3257.55	3285.20	3440.00	3151.00	3194.00	3206.90	3350.26	487790	16342.22	33780	119269	24.45
OIL	EQ	17-Mar-2021	132.15	131.95	133.20	128.70	129.85	129.30	130.57	1050078	1371.09	13619	686830	65.41
OILCOUNTUB	EQ	17-Mar-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	5145	0.28	10	5145	100.00
OLECTRA	EQ	17-Mar-2021	225.95	229.40	231.70	214.70	214.70	214.85	222.74	823376	1834.03	12541	490468	59.57
OMAXAUTO	EQ	17-Mar-2021	50.70	50.70	51.40	46.70	46.70	47.50	49.04	83281	40.84	1197	46919	56.34
OMAXE	EQ	17-Mar-2021	72.75	73.65	73.70	70.00	72.00	71.65	71.94	111185	79.99	462	103024	92.66
OMINFRAL	EQ	17-Mar-2021	23.60	24.00	24.10	22.10	23.20	23.05	23.46	33459	7.85	376	24982	74.66
OMKARCHEM	BE	17-Mar-2021	9.35	9.80	9.80	9.80	9.80	9.80	9.80	12641	1.24	33	-	-
ONELIFECAP	BE	17-Mar-2021	7.00	6.95	6.95	6.95	6.95	6.95	6.95	949	0.07	2	-	-
ONEPOINT	EQ	17-Mar-2021	12.40	12.35	12.80	11.80	12.05	12.10	12.17	48535	5.91	119	41790	86.10
ONGC	EQ	17-Mar-2021	115.10	114.80	114.85	108.75	109.65	109.35	111.78	31017863	34670.87	129182	11817932	38.10
ONMOBILE	EQ	17-Mar-2021	111.95	113.40	113.90	106.40	106.40	106.40	108.54	819797	889.81	8575	470156	57.35
ONWARDTEC	EQ	17-Mar-2021	135.35	135.00	135.00	120.15	122.70	121.55	127.23	235699	299.87	6301	112906	47.90
OPTIEMUS	EQ	17-Mar-2021	162.00	153.90	153.90	153.90	153.90	153.90	153.90	9129	14.05	115	9129	100.00
OPTOCIRCUI	BE	17-Mar-2021	3.90	3.95	4.00	3.80	3.85	3.80	3.88	283269	10.98	398	-	-
ORBTEXP	EQ	17-Mar-2021	62.50	61.95	62.60	61.00	62.00	61.55	61.72	8412	5.19	202	6876	81.74
ORCHPHARMA	BE	17-Mar-2021	1478.25	1552.15	1552.15	1552.15	1552.15	1552.15	1552.15	122	1.89	26	-	-
ORICONENT	BE	17-Mar-2021	22.50	22.15	22.70	21.55	21.95	21.60	22.05	30785	6.79	129	-	-
ORIENTABRA	EQ	17-Mar-2021	23.70	24.10	24.10	22.80	22.85	22.90	23.15	65046	15.06	468	42877	65.92
ORIENTALTL	EQ	17-Mar-2021	7.30	7.20	7.25	7.00	7.15	7.15	7.09	12180	0.86	87	11858	97.36
ORIENTBELL	EQ	17-Mar-2021	240.60	244.00	244.00	232.40	236.00	236.90	239.01	33441	79.93	1458	16343	48.87
ORIENTCEM	EQ	17-Mar-2021	103.70	105.15	107.65	99.60	99.95	100.55	104.97	922331	968.13	10220	386800	41.94
ORIENTELEC	EQ	17-Mar-2021	314.30	320.00	324.95	310.25	312.90	312.95	316.50	733454	2321.35	20741	309905	42.25
ORIENTHOT	EQ	17-Mar-2021	24.10	23.80	24.25	23.50	23.90	23.75	23.85	34395	8.20	275	29124	84.68
ORIENTLTD	EQ	17-Mar-2021	91.75	91.75	91.75	87.45	88.15	88.15	88.28	1120	0.99	63	788	70.36
ORIENTPPR	EQ	17-Mar-2021	29.70	29.95	30.40	27.20	27.60	27.55	28.75	2440578	701.72	7229	941727	38.59
ORIENTREF	EQ	17-Mar-2021	238.85	242.00	249.75	234.80	236.50	238.90	245.65	385606	947.23	9141	151781	39.36
ORISSAMINE	EQ	17-Mar-2021	2397.10	2396.00	2419.50	2360.00	2360.00	2365.70	2380.71	5079	120.92	1048	3236	63.71
ORTEL	BZ	17-Mar-2021	1.00	1.00	1.05	0.95	0.95	0.95	0.96	23793	0.23	33	-	-
OSIAHYPER	SM	17-Mar-2021	135.25	136.00	154.00	135.55	145.00	141.60	143.64	6400	9.19	15	5600	87.50
OSWALAGRO	EQ	17-Mar-2021	10.60	10.80	12.70	10.45	11.95	12.00	12.09	2826563	341.82	4782	908899	32.16
PAEL	BZ	17-Mar-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	300	0.02	1	-	-
PAGEIND	EQ	17-Mar-2021	28590.40	28700.00	28950.00	28250.05	28600.10	28694.00	28580.64	36200	10346.19	14606	12384	34.21
PAISALO	EQ	17-Mar-2021	786.55	786.55	806.30	780.00	780.05	784.20	790.36	120088	949.13	2818	47339	39.42
PALASHSECU	EQ	17-Mar-2021	51.45	49.25	49.40	48.90	48.90	48.90	49.02	1834	0.90	19	1240	67.61
PALREDTEC	BE	17-Mar-2021	89.70	93.30	94.15	88.15	91.05	91.85	91.65	16523	15.14	149	-	-
PANACEABIO	EQ	17-Mar-2021	186.20	187.00	191.50	184.90	185.00	185.70	187.10	60889	113.93	1755	24008	39.43
PANACHE	EQ	17-Mar-2021	51.50	49.70	52.30	48.00	48.00	49.20	49.85	20380	10.16	192	9066	44.48
PANAMAPET	EQ	17-Mar-2021	164.25	166.30	170.85	156.00	158.00	157.70	163.15	57697	94.13	1513	34163	59.21
PANSARI	SM	17-Mar-2021	41.50	43.55	43.55	43.55	43.55	43.55	43.55	36000	15.68	5	36000	100.00
PAR	SM	17-Mar-2021	100.50	100.00	105.00	100.00	105.00	102.00	102.01	16000	16.32	8	16000	100.00
PARACABLES	EQ	17-Mar-2021	9.05	9.05	9.45	8.90	9.00	8.90	9.03	284776	25.72	482	197335	69.29
PARAGMILK	EQ	17-Mar-2021	103.70	104.40	104.90	100.45	100.60	100.65	102.02	385221	393.02	6170	249013	64.64
PARSVNATH	BE	17-Mar-2021	10.00	10.00	10.50	10.00	10.40	10.45	10.41	364869	37.99	685	-	-
PASHUPATI	SM	17-Mar-2021	71.15	72.00	72.50	72.00	72.50	72.50	72.25	3200	2.31	2	3200	100.00
PATELENG	EQ	17-Mar-2021	13.15	13.40	13.60	12.80	12.90	12.90	13.05	527130	68.80	836	424424	80.52
PATINTLOG	EQ	17-Mar-2021	19.90	19.90	21.50	19.90	20.35	20.60	20.83	161842	33.71	869	73167	45.21
PATSPINLTD	EQ	17-Mar-2021	5.55	5.70	5.80	5.35	5.65	5.55	5.60	9812	0.55	29	7582	77.27
PAVNAIND	ST	17-Mar-2021	165.10	165.15	165.15	165.10	165.10	165.10	165.10	16000	26.42	20	16000	100.00
PCJEWELLER	EQ	17-Mar-2021	30.60	30.40	30.45	29.15	29.30	29.35	29.61	2245324	664.79	4152	1578999	70.32
PDMJEPAPER	EQ	17-Mar-2021	26.55	26.95	27.00	25.05	25.05	25.30	25.92	92722	24.03	699	50113	54.05
PDSMFL	EQ	17-Mar-2021	661.45	662.00	670.90	661.95	668.00	667.50	667.60	1037	6.92	95	814	78.50
PEARLPOLY	EQ	17-Mar-2021	15.10	14.90	15.85	14.90	15.00	15.65	15.48	17231	2.67	56	16342	94.84
PEL	EQ	17-Mar-2021	1876.35	1885.75	1885.75	1798.65	1817.25	1809.70	1839.10	617943	11364.58	26616	94374	15.27
PENIND	EQ	17-Mar-2021	20.05	20.15	20.35	19.80	20.00	19.95	19.99	326047	65.16	598	280923	86.16
PENINLAND	EQ	17-Mar-2021	5.95	6.15	6.20	5.90	6.20	6.10	6.11	1712284	104.64	416	1640331	95.80
PENTAGOLD	SM	17-Mar-2021	87.60	91.80	91.80	91.80	91.80	91.80	91.80	3000	2.75	1	3000	100.00
PERFECT	SM	17-Mar-2021	10.50	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
PERSISTENT	EQ	17-Mar-2021	1891.90	1898.85	1909.95	1810.00	1831.25	1826.55	1857.23	119675	2222.64	15077	52448	43.83
PETRONET	EQ	17-Mar-2021	236.80	237.05	237.80	228.20	229.05	228.85	232.85	5285782	12307.69	49871	3382374	63.99
PFC	EQ	17-Mar-2021	138.90	139.50	139.90	135.00	135.55	135.70	137.03	8175296	11202.97	44346	4175837	51.08
PFC	N2	17-Mar-2021	1173.00	1153.24	1153.24	1153.24	1153.24	1153.24	1153.24	100	1.15	1	100	100.00
PFC	N3	17-Mar-2021	1329.95	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	7	0.09	1	7	100.00
PFC	N4	17-Mar-2021	1062.10	1065.00	1065.00	1063.00	1063.00	1063.70	1063.98	510	5.43	5	510	100.00
PFC	N5	17-Mar-2021	1224.06	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	10	0.12	1	10	100.00
PFC	N8	17-Mar-2021	1400.00	1401.26	1410.37	1400.00	1410.37	1409.33	1403.09	1439	20.19	21	1152	80.06
PFIZER	EQ	17-Mar-2021	4611.40	4645.00	4645.00	4480.00	4486.00	4493.40	4532.50	41062	1861.14	7853	18109	44.10
PFOCUS	EQ	17-Mar-2021	60.10	61.50	61.50	57.60	57.60	57.85	59.74	70748	42.26	895	51516	72.82
PFS	EQ	17-Mar-2021	20.55	20.60	21.15	20.00	20.15	20.10	20.51	1474485	302.38	3286	690149	46.81
PGEL	BE	17-Mar-2021	451.50	428.95	428.95	428.95	428.95	428.95	428.95	2471	10.60	105	-	-
PGHH	EQ	17-Mar-2021	12928.80	12928.80	13000.00	12835.05	12860.00	12870.15	12916.49	1890	244.12	880	1123	59.42
PGHL	EQ	17-Mar-2021	6483.05	6513.30	6560.00	6490.15	6500.00	6500.50	6519.67	6977	454.88	2049	4670	66.93
PGIL	EQ	17-Mar-2021	178.00	178.10	182.55	173.00	173.00	173.90	177.52	4551	8.08	224	2983	65.55
PHILIPCARB	EQ	17-Mar-2021	202.50	203.70	204.50	194.85	197.00	196.50	200.01	532094	1064.26	8427	283558	53.29
PHOENIXLTD	EQ	17-Mar-2021	794.60	797.00	797.00	770.10	781.00	778.70	778.20	38857	302.39	6508	21450	55.20
PIDILITIND	EQ	17-Mar-2021	1720.10	1723.40	1743.55	1715.00	1720.00	1723.55	1725.67	355972	6142.90	22268	165940	46.62
PIGL	SM	17-Mar-2021	38.05	37.90	38.30	37.10	38.00	38.00	37.98	28000	10.63	7	20000	71.43
PIIND	EQ	17-Mar-2021	2237.40	2235.00	2257.00	2211.00	2231.00	2241.50	2230.68	154696	3450.78	11282	85764	55.44
PILANIINVS	EQ	17-Mar-2021	1712.45	1721.50	1780.00	1702.00	1714.00	1713.35	1714.25	8229	141.07	736	5890	71.58
PILITA	EQ	17-Mar-2021	16.20	16.80	17.50	16.05	16.20	16.20	16.58	237327	39.36	772	104787	44.15
PIONDIST	EQ	17-Mar-2021	104.95	105.40	107.95	105.00	105.95	105.70	106.12	5877	6.24	103	2843	48.38
PIONEEREMB	EQ	17-Mar-2021	39.55	39.55	39.90	39.20	39.45	39.40	39.37	17519	6.90	88	14094	80.45
PITTIENG	EQ	17-Mar-2021	72.05	72.00	72.35	68.40	68.95	69.15	71.07	175193	124.51	901	60138	34.33
PKTEA	BE	17-Mar-2021	227.55	228.00	228.00	220.00	222.25	222.25	224.12	311	0.70	9	-	-
PLASTIBLEN	EQ	17-Mar-2021	245.45	242.30	243.90	235.90	239.00	237.10	238.41	21114	50.34	865	12641	59.87
PNB	EQ	17-Mar-2021	39.80	39.85	39.95	38.05	38.15	38.40	39.12	89295594	34931.30	85962	17973513	20.13
PNBGILTS	EQ	17-Mar-2021	50.75	51.20	51.65	49.75	50.10	50.20	50.87	497260	252.94	4594	206393	41.51
PNBHOUSING	EQ	17-Mar-2021	401.70	404.50	407.15	370.15	374.00	373.95	385.10	536362	2065.55	17643	255496	47.63
PNC	EQ	17-Mar-2021	25.90	27.15	27.15	27.15	27.15	27.15	27.15	50264	13.65	61	50264	100.00
PNCINFRA	EQ	17-Mar-2021	248.80	249.00	253.75	237.80	241.00	242.70	244.47	339996	831.19	12779	168604	49.59
PODDARHOUS	BE	17-Mar-2021	188.25	188.25	192.00	185.00	192.00	192.00	189.21	593	1.12	20	-	-
PODDARMENT	EQ	17-Mar-2021	201.35	200.65	202.60	197.10	198.50	198.00	199.42	6400	12.76	222	5454	85.22
POKARNA	EQ	17-Mar-2021	201.65	204.90	204.90	198.60	201.00	200.45	201.32	38110	76.72	1140	24739	64.91
POLYCAB	EQ	17-Mar-2021	1355.20	1358.00	1359.95	1340.10	1352.05	1352.35	1350.20	94211	1272.04	7016	48979	51.99
POLYMED	EQ	17-Mar-2021	846.65	843.90	844.80	781.00	789.00	791.55	799.59	256233	2048.81	18424	128489	50.15
POLYPLEX	EQ	17-Mar-2021	868.85	874.95	883.95	837.10	848.65	849.95	854.89	64154	548.45	4166	37772	58.88
PONNIERODE	EQ	17-Mar-2021	154.85	154.25	154.25	150.10	150.10	150.40	151.61	1013	1.54	74	542	53.50
POWERGRID	EQ	17-Mar-2021	224.45	224.95	225.00	219.35	220.40	220.45	221.87	7071264	15689.08	70154	3946013	55.80
POWERINDIA	EQ	17-Mar-2021	1306.75	1306.75	1334.85	1276.25	1288.65	1292.25	1311.11	77263	1013.00	6280	22944	29.70
POWERMECH	EQ	17-Mar-2021	540.10	548.00	565.00	535.00	544.95	541.55	551.91	103427	570.82	4724	44899	43.41
PPAP	EQ	17-Mar-2021	239.35	242.35	242.40	229.00	229.10	230.60	233.47	35086	81.91	1249	24793	70.66
PPL	EQ	17-Mar-2021	134.50	134.90	136.40	121.10	124.75	124.20	129.13	253157	326.89	6254	137922	54.48
PRABHAT	EQ	17-Mar-2021	86.75	87.10	89.40	85.50	87.75	87.20	86.61	840205	727.66	4473	628975	74.86
PRAENG	EQ	17-Mar-2021	8.55	8.65	8.70	8.05	8.25	8.25	8.30	40284	3.34	152	36632	90.93
PRAJIND	EQ	17-Mar-2021	169.35	170.45	175.00	161.00	162.65	162.90	168.10	1416464	2381.06	18147	597934	42.21
PRAKASH	EQ	17-Mar-2021	71.45	71.55	72.40	65.50	67.45	66.85	69.25	2460855	1704.26	15610	934095	37.96
PRAKASHSTL	EQ	17-Mar-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.84	305394	2.57	71	236651	77.49
PRAXIS	BE	17-Mar-2021	52.50	51.00	52.05	51.00	52.00	52.00	52.00	20930	10.88	35	-	-
PRECAM	EQ	17-Mar-2021	40.90	41.40	43.00	40.50	40.50	40.90	41.85	186424	78.01	1438	103971	55.77
PRECOT	EQ	17-Mar-2021	112.00	113.85	113.85	107.00	107.50	107.95	108.25	8004	8.66	86	6454	80.63
PRECWIRE	EQ	17-Mar-2021	204.65	205.95	207.95	193.00	199.90	196.35	200.89	63539	127.64	2674	32247	50.75
PREMEXPLN	BE	17-Mar-2021	154.40	150.15	155.00	150.00	152.00	152.20	153.28	7685	11.78	81	-	-
PREMIER	BE	17-Mar-2021	3.30	3.15	3.15	3.15	3.15	3.15	3.15	6319	0.20	13	-	-
PREMIERPOL	EQ	17-Mar-2021	38.05	39.75	40.00	37.50	37.50	37.60	38.13	3314	1.26	61	2182	65.84
PRESSMN	EQ	17-Mar-2021	23.40	24.80	24.80	22.95	22.95	22.95	23.22	37929	8.81	368	29057	76.61
PRESTIGE	EQ	17-Mar-2021	274.65	276.00	279.50	271.00	275.10	276.40	275.68	271267	747.82	6855	100772	37.15
PRICOLLTD	EQ	17-Mar-2021	68.35	68.15	69.00	63.00	64.50	64.65	67.16	991858	666.11	7513	362747	36.57
PRIMESECU	BE	17-Mar-2021	44.10	44.05	45.80	43.25	43.80	43.25	44.27	3578	1.58	55	-	-
PRINCEPIPE	EQ	17-Mar-2021	432.05	434.00	439.50	417.30	417.95	419.85	423.81	208342	882.98	8778	122883	58.98
PRIVISCL	EQ	17-Mar-2021	648.05	650.00	650.00	641.30	645.00	643.90	646.00	12734	82.26	1927	8536	67.03
PROZONINTU	EQ	17-Mar-2021	18.85	19.00	19.00	18.50	18.75	18.90	18.76	109269	20.50	480	72623	66.46
PRSMJOHNSN	EQ	17-Mar-2021	118.70	119.05	123.30	113.80	115.10	114.80	119.60	1806206	2160.22	26775	612392	33.90
PSB	EQ	17-Mar-2021	17.75	17.95	18.15	16.90	17.00	16.95	17.40	461107	80.22	1144	259288	56.23
PSPPROJECT	EQ	17-Mar-2021	475.20	475.20	476.00	468.10	474.85	473.30	474.05	192621	913.12	2441	109963	57.09
PSUBNKBEES	EQ	17-Mar-2021	24.99	26.00	26.00	23.94	24.16	24.09	24.41	493222	120.39	1777	363738	73.75
PTC	EQ	17-Mar-2021	81.80	81.10	87.00	80.00	83.00	83.30	84.14	4912355	4133.21	27773	2158159	43.93
PTL	EQ	17-Mar-2021	39.90	39.90	40.10	39.40	39.40	39.50	39.78	46327	18.43	284	43252	93.36
PULZ	SM	17-Mar-2021	11.15	10.70	10.70	10.70	10.70	10.70	10.70	12000	1.28	3	12000	100.00
PUNJABCHEM	EQ	17-Mar-2021	902.85	921.05	921.05	875.00	887.90	884.55	892.38	12172	108.62	625	7518	61.76
PUNJLLOYD	BZ	17-Mar-2021	1.90	1.85	1.95	1.85	1.90	1.90	1.90	334030	6.35	161	-	-
PURVA	EQ	17-Mar-2021	78.90	78.55	80.45	75.15	76.10	75.95	77.82	190742	148.44	3775	83476	43.76
PVR	EQ	17-Mar-2021	1422.15	1415.00	1426.55	1400.00	1416.00	1418.05	1417.05	605892	8585.77	17715	147100	24.28
QGOLDHALF	EQ	17-Mar-2021	1939.00	1940.00	1944.00	1936.00	1943.00	1941.95	1941.42	587	11.40	78	511	87.05
QNIFTY	EQ	17-Mar-2021	1546.61	1543.00	1543.00	1530.00	1530.00	1530.35	1532.25	21	0.32	6	17	80.95
QUESS	EQ	17-Mar-2021	694.65	700.00	705.30	673.00	678.90	681.65	691.43	129102	892.64	10020	37537	29.08
QUICKHEAL	EQ	17-Mar-2021	194.95	196.50	196.50	190.00	190.30	190.30	192.44	260342	501.00	5431	162000	62.23
RADICO	EQ	17-Mar-2021	559.45	560.00	562.00	537.25	550.00	543.80	552.75	138799	767.22	6621	57683	41.56
RADIOCITY	EQ	17-Mar-2021	24.00	24.45	24.55	23.80	24.55	24.40	24.11	520652	125.51	610	405323	77.85
RAILTEL	EQ	17-Mar-2021	141.25	141.50	144.70	133.00	133.80	134.50	139.38	4156022	5792.72	55367	1777773	42.78
RAIN	EQ	17-Mar-2021	151.85	151.50	152.60	145.00	145.00	145.75	148.36	1705364	2530.05	16995	613594	35.98
RAJESHEXPO	EQ	17-Mar-2021	516.10	518.50	523.95	510.50	514.50	517.65	517.36	409081	2116.42	10112	284829	69.63
RAJMET	BE	17-Mar-2021	90.95	90.95	90.95	88.50	89.10	89.10	88.67	405	0.36	12	-	-
RAJRATAN	EQ	17-Mar-2021	795.60	789.00	824.00	780.00	812.10	808.95	813.85	48161	391.96	4314	15937	33.09
RAJRAYON	BZ	17-Mar-2021	0.20	0.20	0.25	0.20	0.25	0.20	0.21	293169	0.62	63	-	-
RAJSREESUG	BE	17-Mar-2021	19.00	18.20	19.85	18.20	18.85	18.65	19.02	11309	2.15	70	-	-
RAJTV	EQ	17-Mar-2021	33.80	34.00	34.20	32.50	32.85	32.85	33.47	12857	4.30	189	9433	73.37
RALLIS	EQ	17-Mar-2021	266.40	266.85	269.50	256.25	257.95	258.30	263.73	310151	817.95	6243	178425	57.53
RAMANEWS	EQ	17-Mar-2021	16.75	16.75	17.00	16.30	16.45	16.35	16.64	77807	12.95	352	52311	67.23
RAMASTEEL	BE	17-Mar-2021	70.15	69.80	71.20	69.00	69.00	69.00	70.07	28729	20.13	57	-	-
RAMCOCEM	EQ	17-Mar-2021	999.00	1004.30	1005.35	945.10	953.00	950.95	965.31	514082	4962.50	14625	221700	43.13
RAMCOIND	EQ	17-Mar-2021	260.15	261.00	266.40	260.10	262.00	262.55	262.39	79893	209.63	1873	55486	69.45
RAMCOSYS	EQ	17-Mar-2021	608.45	611.65	618.00	595.10	596.00	596.90	603.87	110788	669.02	3846	56089	50.63
RAMKY	EQ	17-Mar-2021	84.35	84.70	85.85	80.15	80.15	80.15	80.90	101934	82.47	527	66444	65.18
RANASUG	EQ	17-Mar-2021	8.80	8.95	8.95	8.60	8.70	8.65	8.76	410603	35.97	744	263436	64.16
RANEENGINE	EQ	17-Mar-2021	300.50	303.65	310.00	280.75	285.00	287.55	293.68	6727	19.76	353	3704	55.06
RANEHOLDIN	EQ	17-Mar-2021	656.95	659.25	663.55	631.10	637.95	635.55	647.12	11502	74.43	1058	7402	64.35
RATNAMANI	EQ	17-Mar-2021	2011.95	2028.05	2028.05	1905.00	1970.00	1955.70	1947.81	12312	239.81	3573	5716	46.43
RAYMOND	EQ	17-Mar-2021	368.45	368.25	368.85	353.55	353.65	354.85	360.13	466614	1680.42	9978	213866	45.83
RBL	EQ	17-Mar-2021	808.95	809.00	821.00	782.05	782.70	794.10	801.78	6068	48.65	961	2435	40.13
RBLBANK	EQ	17-Mar-2021	235.10	235.00	236.30	222.00	222.20	223.40	228.33	16440990	37539.68	104166	3073128	18.69
RCF	EQ	17-Mar-2021	83.90	83.50	84.45	77.80	78.35	78.20	80.73	2868831	2316.12	19475	1245220	43.41
RCOM	EQ	17-Mar-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	6157647	114.42	3623	5215305	84.70
RECLTD	EQ	17-Mar-2021	154.50	154.10	154.50	150.50	151.65	151.15	151.85	5568882	8456.45	27546	2594767	46.59
RECLTD	N2	17-Mar-2021	1180.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	100	1.28	1	100	100.00
RECLTD	N6	17-Mar-2021	1285.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	8	0.10	2	8	100.00
RECLTD	N8	17-Mar-2021	1133.99	1097.32	1097.32	1097.20	1097.20	1097.20	1097.28	1000	10.97	3	1000	100.00
RECLTD	N9	17-Mar-2021	1256.60	1260.00	1263.00	1260.00	1262.99	1262.22	1261.94	2071	26.13	19	2071	100.00
REDINGTON	EQ	17-Mar-2021	177.75	176.90	176.90	170.40	173.50	172.55	173.21	137563	238.28	7022	86319	62.75
REFEX	EQ	17-Mar-2021	85.80	85.80	86.30	83.20	83.50	83.45	84.22	72583	61.13	1168	38402	52.91
RELAXO	EQ	17-Mar-2021	827.85	836.20	840.00	821.00	822.00	823.50	832.99	148511	1237.08	7159	87583	58.97
RELCAPITAL	EQ	17-Mar-2021	12.30	11.85	12.50	11.70	11.70	11.70	11.98	2754790	329.99	3467	1534736	55.71
RELIANCE	EQ	17-Mar-2021	2100.60	2098.05	2103.00	2035.10	2054.50	2055.35	2065.89	8865521	183152.33	241456	4179353	47.14
RELIANCEPP	E1	17-Mar-2021	1215.55	1213.00	1213.00	1149.50	1167.00	1166.40	1176.13	1143833	13452.99	49179	606786	53.05
RELIGARE	EQ	17-Mar-2021	97.85	98.80	101.40	91.60	93.70	93.75	97.22	1002706	974.81	7405	472082	47.08
RELINFRA	EQ	17-Mar-2021	35.75	35.95	36.40	33.50	33.65	33.90	34.79	3082504	1072.29	8647	1362323	44.20
REMSONSIND	EQ	17-Mar-2021	138.60	138.10	139.95	138.00	138.00	139.30	138.88	659	0.92	28	588	89.23
RENUKA	EQ	17-Mar-2021	9.70	9.75	9.80	9.45	9.60	9.45	9.58	2105554	201.76	1868	1207989	57.37
REPCOHOME	EQ	17-Mar-2021	336.95	339.70	340.15	318.00	325.00	322.25	327.67	100793	330.26	3473	46558	46.19
REPL	EQ	17-Mar-2021	201.90	204.90	204.90	195.00	197.00	196.25	198.27	6793	13.47	229	4141	60.96
REPRO	EQ	17-Mar-2021	364.50	373.00	376.95	349.90	363.50	363.10	367.81	13287	48.87	696	4582	34.48
RESPONIND	EQ	17-Mar-2021	176.80	180.00	185.00	164.40	167.25	167.50	174.57	126245	220.39	2195	22590	17.89
REVATHI	EQ	17-Mar-2021	499.60	522.25	523.00	490.00	491.00	496.30	499.93	2455	12.27	300	1239	50.47
RGL	EQ	17-Mar-2021	322.40	325.00	326.45	307.45	308.00	309.85	314.64	11207	35.26	520	5497	49.05
RHFL	EQ	17-Mar-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	326518	10.45	540	326518	100.00
RHFL	N4	17-Mar-2021	180.00	172.00	172.00	172.00	172.00	172.00	172.00	1	0.00	1	1	100.00
RHFL	N6	17-Mar-2021	185.00	185.00	209.00	180.00	209.00	209.00	186.79	600	1.12	9	600	100.00
RHFL	N8	17-Mar-2021	148.03	160.00	167.90	134.00	155.00	154.99	147.28	430	0.63	20	364	84.65
RICOAUTO	EQ	17-Mar-2021	40.25	40.40	40.85	38.30	38.85	38.65	39.47	374365	147.76	1933	196447	52.47
RIIL	EQ	17-Mar-2021	394.00	395.80	396.50	383.70	384.00	385.50	390.13	165369	645.15	4186	50908	30.78
RITES	EQ	17-Mar-2021	259.45	259.45	260.60	247.65	248.00	247.95	252.81	269837	682.19	7745	182151	67.50
RKDL	EQ	17-Mar-2021	8.35	8.40	8.40	7.90	8.20	8.10	8.15	11199	0.91	114	6409	57.23
RKEC	EQ	17-Mar-2021	71.00	72.90	79.95	64.10	64.45	65.25	70.49	225791	159.15	3106	98491	43.62
RKFORGE	EQ	17-Mar-2021	512.20	517.50	524.60	498.00	500.00	506.25	512.81	25520	130.87	1649	13631	53.41
RMCL	BE	17-Mar-2021	2.40	2.50	2.50	2.30	2.30	2.30	2.35	65650	1.55	79	-	-
RMDRIP	SM	17-Mar-2021	21.25	20.95	20.95	20.20	20.80	20.80	20.77	32000	6.65	3	32000	100.00
RML	EQ	17-Mar-2021	401.70	401.40	411.85	385.50	388.15	391.65	399.27	29443	117.56	1591	12395	42.10
RNAVAL	BZ	17-Mar-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	579221	17.67	424	-	-
ROHITFERRO	BE	17-Mar-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	150	0.00	1	-	-
ROHLTD	EQ	17-Mar-2021	73.70	73.40	73.85	70.75	71.00	71.30	72.26	89005	64.31	1479	45923	51.60
ROLLT	BE	17-Mar-2021	3.10	3.10	3.25	2.95	3.00	3.00	3.04	34567	1.05	59	-	-
ROLTA	EQ	17-Mar-2021	4.00	4.00	4.00	3.95	4.00	3.95	3.96	360722	14.28	2104	291774	80.89
ROML	BE	17-Mar-2021	115.85	117.95	120.50	110.10	110.10	110.10	110.28	11448	12.62	139	-	-
ROSSARI	EQ	17-Mar-2021	991.00	999.80	999.80	971.40	979.90	975.55	983.65	31129	306.20	3034	9974	32.04
ROSSELLIND	EQ	17-Mar-2021	115.95	116.90	120.00	110.25	112.00	112.25	114.59	22602	25.90	479	15857	70.16
ROUTE	EQ	17-Mar-2021	1602.25	1608.00	1640.75	1578.90	1584.55	1585.20	1608.08	275620	4432.19	17976	83863	30.43
RPGLIFE	EQ	17-Mar-2021	399.70	403.00	403.00	388.00	389.20	389.40	392.98	17112	67.25	725	11900	69.54
RPOWER	EQ	17-Mar-2021	4.95	4.90	4.95	4.75	4.75	4.75	4.80	24273738	1164.90	10765	15652399	64.48
RPPINFRA	EQ	17-Mar-2021	69.45	71.90	71.90	67.00	67.10	67.25	68.98	40501	27.94	1326	18698	46.17
RPSGVENT	EQ	17-Mar-2021	378.50	376.05	390.00	354.25	359.50	358.50	374.46	94924	355.45	4992	53029	55.86
RSSOFTWARE	EQ	17-Mar-2021	27.05	27.05	27.70	25.80	25.90	26.20	26.80	22656	6.07	375	13816	60.98
RSWM	EQ	17-Mar-2021	206.10	208.90	224.80	200.10	215.00	212.55	216.14	142208	307.37	3507	72158	50.74
RSYSTEMS	EQ	17-Mar-2021	121.95	122.00	122.00	116.10	116.10	116.50	117.97	46067	54.35	961	31723	68.86
RTNINFRA	EQ	17-Mar-2021	6.50	6.60	6.60	6.10	6.25	6.20	6.37	209050	13.31	488	153572	73.46
RTNPOWER	EQ	17-Mar-2021	2.70	2.75	2.75	2.60	2.70	2.65	2.66	4561976	121.53	7252	2554925	56.00
RUBYMILLS	EQ	17-Mar-2021	181.05	181.85	185.90	177.85	179.05	179.05	179.96	3152	5.67	272	1184	37.56
RUCHI	EQ	17-Mar-2021	702.65	692.00	713.00	688.00	689.00	690.10	693.46	15361	106.52	1554	9649	62.81
RUCHINFRA	BE	17-Mar-2021	6.45	6.50	6.50	6.25	6.35	6.35	6.32	78466	4.96	280	-	-
RUCHIRA	EQ	17-Mar-2021	72.80	74.45	74.50	69.20	70.80	70.45	71.79	63763	45.78	649	42300	66.34
RUPA	EQ	17-Mar-2021	327.15	327.25	334.45	314.45	320.00	318.25	326.66	182374	595.75	8564	61475	33.71
RUSHIL	EQ	17-Mar-2021	273.70	287.35	287.35	275.00	275.25	276.70	282.95	112002	316.91	2526	60036	53.60
RVHL	EQ	17-Mar-2021	20.25	20.70	21.00	19.60	20.00	19.90	20.02	27320	5.47	214	23455	85.85
RVNL	EQ	17-Mar-2021	30.60	30.70	32.40	30.25	30.45	30.65	31.33	9556830	2994.60	21472	2446683	25.60
S&SPOWER	BE	17-Mar-2021	20.00	20.00	20.50	19.50	19.50	19.50	19.83	1416	0.28	13	-	-
SABEVENTS	EQ	17-Mar-2021	1.15	1.10	1.20	1.10	1.10	1.10	1.15	7606	0.09	16	5594	73.55
SABTN	EQ	17-Mar-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	7361	0.13	9	7361	100.00
SADBHAV	EQ	17-Mar-2021	72.05	72.50	73.50	69.20	70.20	69.65	71.05	832880	591.79	7376	270797	32.51
SADBHIN	EQ	17-Mar-2021	23.10	23.45	23.70	21.80	22.10	22.10	22.75	252341	57.41	1731	139257	55.19
SAFARI	EQ	17-Mar-2021	695.10	714.00	715.00	650.10	670.00	663.35	684.45	19229	131.61	1920	8328	43.31
SAGARDEEP	EQ	17-Mar-2021	38.40	41.90	41.90	37.30	38.00	37.95	38.97	5194	2.02	107	2240	43.13
SAGCEM	EQ	17-Mar-2021	741.20	749.90	749.90	710.30	714.50	718.65	728.12	22371	162.89	1433	11489	51.36
SAIL	EQ	17-Mar-2021	75.05	75.00	75.40	71.70	72.05	72.15	73.32	31206605	22880.05	68991	9340015	29.93
SAKAR	EQ	17-Mar-2021	98.20	99.00	105.00	98.00	99.95	98.85	101.26	79478	80.48	1430	46885	58.99
SAKHTISUG	EQ	17-Mar-2021	9.55	9.75	9.75	9.35	9.40	9.40	9.46	43750	4.14	205	34606	79.10
SAKSOFT	EQ	17-Mar-2021	369.25	371.90	384.70	370.00	377.20	374.25	377.37	86449	326.23	2629	38308	44.31
SAKUMA	EQ	17-Mar-2021	5.20	5.20	5.25	5.10	5.10	5.10	5.16	150903	7.78	321	118719	78.67
SALASAR	EQ	17-Mar-2021	371.70	370.35	378.00	353.00	361.95	360.35	369.57	54769	202.41	1528	22276	40.67
SALONA	EQ	17-Mar-2021	96.90	96.80	97.95	93.95	97.00	96.95	96.68	228	0.22	17	126	55.26
SALSTEEL	EQ	17-Mar-2021	3.65	3.75	3.75	3.65	3.65	3.65	3.69	18548	0.68	46	17945	96.75
SALZERELEC	EQ	17-Mar-2021	130.00	130.00	131.00	122.55	124.25	124.25	126.42	74018	93.58	1949	49467	66.83
SAMBHAAV	EQ	17-Mar-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.56	18882	0.48	28	9487	50.24
SANCO	EQ	17-Mar-2021	11.50	11.40	11.45	10.35	10.35	10.35	10.48	220891	23.14	416	140739	63.71
SANDESH	EQ	17-Mar-2021	717.35	727.00	728.00	661.20	687.00	677.00	702.15	3938	27.65	571	1445	36.69
SANDHAR	EQ	17-Mar-2021	205.30	208.00	208.45	203.10	204.50	204.10	205.92	28153	57.97	987	20091	71.36
SANGAMIND	BE	17-Mar-2021	83.40	86.40	86.90	82.00	84.80	82.65	84.48	17071	14.42	122	-	-
SANGHIIND	EQ	17-Mar-2021	42.55	42.70	43.40	40.55	41.20	41.00	42.22	1067210	450.60	3291	552736	51.79
SANGHVIFOR	BE	17-Mar-2021	23.05	23.55	23.55	21.90	21.90	21.90	22.03	12752	2.81	20	-	-
SANGHVIMOV	EQ	17-Mar-2021	113.75	113.15	115.25	109.15	109.15	109.75	112.44	36717	41.28	691	30553	83.21
SANGINITA	EQ	17-Mar-2021	23.75	24.00	24.15	22.50	23.00	23.35	23.42	27242	6.38	283	17527	64.34
SANOFI	EQ	17-Mar-2021	8247.10	8225.00	8250.00	8155.00	8185.00	8199.05	8196.16	8307	680.85	2292	5201	62.61
SANWARIA	BZ	17-Mar-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.71	4188636	29.54	741	-	-
SARDAEN	EQ	17-Mar-2021	417.45	418.90	422.00	404.45	409.90	412.15	414.75	139220	577.41	7530	70332	50.52
SAREGAMA	EQ	17-Mar-2021	1693.80	1708.90	1710.00	1576.85	1601.00	1605.30	1619.37	65850	1066.35	4966	45145	68.56
SARLAPOLY	EQ	17-Mar-2021	26.70	27.10	27.25	25.10	25.50	25.40	26.16	159267	41.66	915	117619	73.85
SASKEN	EQ	17-Mar-2021	874.55	872.00	896.35	850.20	858.00	854.50	874.57	19346	169.19	1655	8574	44.32
SASTASUNDR	EQ	17-Mar-2021	132.65	133.00	133.70	126.10	127.95	127.15	128.00	50068	64.09	574	43215	86.31
SATIA	EQ	17-Mar-2021	84.60	86.00	87.60	83.40	83.40	83.95	85.08	41937	35.68	900	19737	47.06
SATIN	EQ	17-Mar-2021	97.95	99.00	99.45	93.10	93.10	93.10	95.04	281836	267.87	2244	180559	64.07
SBICARD	EQ	17-Mar-2021	1022.10	1003.80	1006.00	970.00	970.55	978.30	989.03	23676553	234168.16	217258	11454119	48.38
SBIETFIT	EQ	17-Mar-2021	263.86	267.99	267.99	261.50	263.00	262.92	265.69	4083	10.85	133	3136	76.81
SBIETFPB	EQ	17-Mar-2021	186.34	185.20	189.99	183.10	186.79	185.28	186.88	4091	7.65	110	2191	53.56
SBIETFQLTY	EQ	17-Mar-2021	126.98	129.90	129.90	125.50	126.90	125.63	126.02	1226	1.54	93	708	57.75
SBILIFE	EQ	17-Mar-2021	914.05	923.90	923.90	885.20	887.30	888.95	899.61	3809803	34273.34	108325	2138305	56.13
SBIN	EQ	17-Mar-2021	378.55	378.20	379.65	366.05	366.90	368.15	373.37	33143064	123747.60	298083	8835143	26.66
SCAPDVR	BE	17-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	48901	0.90	63	-	-
SCHAEFFLER	EQ	17-Mar-2021	5310.35	5256.00	5384.15	5176.50	5255.05	5234.90	5254.39	5383	282.84	2164	3483	64.70
SCHAND	EQ	17-Mar-2021	131.70	132.05	132.75	118.55	118.70	119.25	124.08	449609	557.87	6194	248874	55.35
SCHNEIDER	EQ	17-Mar-2021	99.70	100.05	101.45	95.10	96.00	96.05	97.97	497684	487.60	7602	255313	51.30
SCI	EQ	17-Mar-2021	120.35	120.30	120.30	112.50	112.55	113.25	115.91	3679214	4264.60	23427	1492571	40.57
SDBL	EQ	17-Mar-2021	33.70	33.90	34.15	32.00	32.25	32.20	32.78	88824	29.12	684	63382	71.36
SEAMECLTD	EQ	17-Mar-2021	436.00	445.80	454.25	437.15	442.50	442.05	444.75	34497	153.42	1443	13495	39.12
SECURCRED	SZ	17-Mar-2021	14.75	14.05	14.05	14.05	14.05	14.05	14.05	600	0.08	1	600	100.00
SECURKLOUD	EQ	17-Mar-2021	84.30	84.30	87.50	84.00	84.90	86.00	85.73	36141	30.98	577	22162	61.32
SELAN	EQ	17-Mar-2021	131.40	132.20	132.85	128.90	130.00	130.10	130.50	50990	66.54	1122	24286	47.63
SEPOWER	BE	17-Mar-2021	4.05	4.20	4.25	3.85	3.90	4.00	3.92	14517	0.57	55	-	-
SEQUENT	EQ	17-Mar-2021	222.90	223.95	239.45	223.05	233.50	232.05	233.33	1031539	2406.85	17747	566333	54.90
SESHAPAPER	EQ	17-Mar-2021	163.90	160.65	169.45	160.65	163.90	164.30	165.90	95925	159.14	1864	60076	62.63
SETCO	EQ	17-Mar-2021	17.00	17.30	17.30	15.35	16.05	16.05	16.53	256856	42.45	581	191452	74.54
SETF10GILT	EQ	17-Mar-2021	199.55	199.65	202.86	199.11	199.11	199.11	200.95	680	1.37	16	328	48.24
SETFGOLD	EQ	17-Mar-2021	4022.05	4025.00	4029.70	4011.60	4014.00	4015.30	4017.62	25112	1008.91	1592	20916	83.29
SETFNIF50	EQ	17-Mar-2021	152.65	155.85	155.85	151.75	152.40	151.97	152.27	466183	709.87	2166	373840	80.19
SETFNIFBK	EQ	17-Mar-2021	347.63	347.63	350.00	341.05	341.92	341.54	343.11	46821	160.65	1115	40354	86.19
SETFNN50	EQ	17-Mar-2021	357.94	360.99	360.99	352.95	354.00	353.84	355.42	7461	26.52	333	6365	85.31
SETUINFRA	BE	17-Mar-2021	0.80	0.85	0.85	0.80	0.80	0.80	0.81	95438	0.77	69	-	-
SEYAIND	EQ	17-Mar-2021	60.10	60.00	60.45	58.00	59.00	58.45	59.37	29202	17.34	652	16660	57.05
SEZAL	BZ	17-Mar-2021	6.35	6.05	6.05	6.05	6.05	6.05	6.05	200	0.01	1	-	-
SFL	EQ	17-Mar-2021	2070.00	2072.05	2083.35	2025.00	2040.00	2042.50	2045.84	6759	138.28	1516	3214	47.55
SGBAPR28I	GB	17-Mar-2021	4683.00	4683.00	4700.00	4660.00	4700.00	4700.00	4684.38	173	8.10	37	123	71.10
SGBAUG24	GB	17-Mar-2021	4647.49	4655.00	4700.00	4627.00	4670.00	4661.11	4681.19	152	7.12	27	147	96.71
SGBAUG27	GB	17-Mar-2021	4625.00	5057.00	5057.00	4600.00	4618.00	4618.00	4652.37	27	1.26	16	22	81.48
SGBAUG28V	GB	17-Mar-2021	4754.63	4760.00	4772.00	4650.00	4650.00	4694.59	4734.96	7708	364.97	278	7563	98.12
SGBDC27VII	GB	17-Mar-2021	4597.50	4869.95	4869.95	4600.00	4600.00	4600.00	4807.11	7	0.34	3	7	100.00
SGBDEC26	GB	17-Mar-2021	4590.10	4590.10	4590.10	4563.00	4563.00	4563.00	4565.71	10	0.46	2	10	100.00
SGBFEB24	GB	17-Mar-2021	4640.00	4640.00	4660.00	4617.00	4622.00	4623.25	4640.69	76	3.53	22	71	93.42
SGBFEB28IX	GB	17-Mar-2021	4625.00	4635.00	4635.00	4562.01	4562.01	4562.01	4627.48	97	4.49	3	97	100.00
SGBFEB29XI	GB	17-Mar-2021	4710.00	4750.00	4750.00	4661.00	4750.00	4750.00	4741.00	10	0.47	6	9	90.00
SGBJ28VIII	GB	17-Mar-2021	4601.00	4563.00	4600.00	4550.00	4600.00	4588.15	4568.28	51	2.33	10	49	96.08
SGBJAN27	GB	17-Mar-2021	4765.00	4620.00	4620.00	4561.00	4561.00	4561.00	4578.70	10	0.46	2	10	100.00
SGBJAN29IX	GB	17-Mar-2021	4712.59	4670.00	4715.00	4670.00	4675.00	4688.33	4691.69	131	6.15	43	118	90.08
SGBJAN29X	GB	17-Mar-2021	4816.40	4809.00	4809.00	4700.00	4720.00	4720.00	4720.50	62	2.93	19	50	80.65
SGBJUL25	GB	17-Mar-2021	4599.00	4571.00	4595.00	4571.00	4595.00	4595.00	4591.65	46	2.11	5	44	95.65
SGBJUL27	GB	17-Mar-2021	4600.10	4748.00	4900.00	4531.00	4848.00	4685.61	4732.66	53	2.51	9	44	83.02
SGBJUL28IV	GB	17-Mar-2021	4619.28	4620.00	4635.00	4601.00	4601.01	4604.54	4618.44	373	17.23	76	358	95.98
SGBJUN27	GB	17-Mar-2021	4550.00	4556.00	4570.00	4500.00	4530.00	4529.39	4540.24	477	21.66	75	427	89.52
SGBJUN28	GB	17-Mar-2021	4638.72	4649.00	4660.00	4615.01	4615.01	4622.73	4646.27	335	15.57	47	315	94.03
SGBMAR24	GB	17-Mar-2021	4626.00	4621.00	4621.00	4620.00	4620.00	4620.40	4620.40	5	0.23	3	5	100.00
SGBMAR25	GB	17-Mar-2021	4601.10	4600.00	4664.99	4576.00	4576.00	4579.53	4599.26	115	5.29	27	98	85.22
SGBMAR28X	GB	17-Mar-2021	4601.77	4649.80	4649.80	4600.00	4600.00	4600.50	4630.03	7	0.32	4	7	100.00
SGBMAY25	GB	17-Mar-2021	4630.00	4625.00	4625.00	4605.00	4605.00	4605.30	4615.15	20	0.92	4	20	100.00
SGBMAY26	GB	17-Mar-2021	4577.00	4590.00	4590.00	4500.00	4535.00	4535.00	4549.46	919	41.81	71	879	95.65
SGBMAY28	GB	17-Mar-2021	4634.67	4620.00	4630.00	4610.00	4610.00	4610.01	4621.40	346	15.99	41	325	93.93
SGBN28VIII	GB	17-Mar-2021	4750.60	4790.00	4900.00	4701.00	4701.00	4712.50	4762.92	20	0.95	12	19	95.00
SGBNOV23	GB	17-Mar-2021	4648.04	4626.01	4799.00	4626.01	4750.74	4720.72	4711.04	69	3.25	14	68	98.55
SGBNOV24	GB	17-Mar-2021	4606.00	4606.00	4700.00	4606.00	4610.00	4608.91	4625.31	26	1.20	11	16	61.54
SGBNOV25IX	GB	17-Mar-2021	4601.00	4592.00	4592.00	4592.00	4592.00	4592.00	4592.00	2	0.09	1	2	100.00
SGBNOV26	GB	17-Mar-2021	4580.00	4580.00	4580.00	4555.00	4579.90	4567.45	4562.68	13	0.59	7	13	100.00
SGBOC28VII	GB	17-Mar-2021	4705.62	4738.39	4738.39	4670.00	4680.00	4680.00	4683.92	214	10.02	36	175	81.78
SGBOCT25	GB	17-Mar-2021	4522.39	4600.00	4600.00	4520.00	4565.00	4565.00	4550.65	664	30.22	60	610	91.87
SGBOCT25IV	GB	17-Mar-2021	4625.00	4685.00	4700.00	4685.00	4700.00	4700.00	4692.50	4	0.19	2	4	100.00
SGBOCT25V	GB	17-Mar-2021	4731.00	4564.11	4746.00	4564.11	4746.00	4665.16	4665.16	9	0.42	2	5	55.56
SGBOCT27VI	GB	17-Mar-2021	4601.00	4602.00	4602.00	4600.00	4600.00	4600.00	4600.42	26	1.20	8	26	100.00
SGBSEP24	GB	17-Mar-2021	4625.00	4630.00	4630.00	4610.05	4618.00	4619.64	4618.91	75	3.46	10	75	100.00
SGBSEP28VI	GB	17-Mar-2021	4676.82	4698.99	4700.00	4666.10	4699.00	4699.16	4692.09	157	7.37	32	156	99.36
SGL	EQ	17-Mar-2021	8.30	9.00	9.95	8.80	9.95	9.95	9.80	378306	37.07	1262	209738	55.44
SHAHALLOYS	EQ	17-Mar-2021	8.95	9.35	9.35	9.00	9.00	9.25	9.31	5696	0.53	30	3693	64.83
SHAKTIPUMP	EQ	17-Mar-2021	532.65	532.70	565.00	532.65	544.00	543.90	551.73	316734	1747.52	10981	83127	26.25
SHALBY	EQ	17-Mar-2021	106.15	106.65	108.20	102.25	102.70	102.95	105.19	131353	138.17	2357	50905	38.75
SHALPAINTS	EQ	17-Mar-2021	91.05	93.40	93.40	86.05	87.75	87.65	89.37	64846	57.95	1380	40900	63.07
SHANKARA	EQ	17-Mar-2021	427.85	431.00	436.00	406.30	407.00	410.05	421.93	49083	207.10	2976	20114	40.98
SHANTI	SM	17-Mar-2021	24.00	24.00	24.00	23.50	23.50	23.50	23.75	9000	2.14	2	9000	100.00
SHANTIGEAR	EQ	17-Mar-2021	126.45	128.80	129.30	125.60	126.25	125.85	126.78	29464	37.35	500	21127	71.70
SHARDACROP	EQ	17-Mar-2021	294.85	296.00	347.35	295.05	302.95	305.40	327.81	2015620	6607.43	46745	266083	13.20
SHARDAMOTR	EQ	17-Mar-2021	2089.35	2080.00	2107.95	1990.00	2005.00	2022.45	2031.96	4373	88.86	643	2461	56.28
SHAREINDIA	EQ	17-Mar-2021	268.60	265.85	271.00	259.55	260.15	261.55	264.58	7423	19.64	424	5790	78.00
SHARIABEES	EQ	17-Mar-2021	366.13	371.20	375.00	363.00	367.00	363.38	365.65	729	2.67	31	624	85.60
SHEMAROO	EQ	17-Mar-2021	78.90	77.50	79.85	72.10	72.15	72.60	74.84	206704	154.70	2073	121588	58.82
SHIL	EQ	17-Mar-2021	274.45	279.00	279.00	261.00	264.00	263.70	267.54	81445	217.89	2043	40603	49.85
SHILPAMED	EQ	17-Mar-2021	350.50	351.85	352.50	340.00	341.25	342.35	345.16	277975	959.47	8303	131612	47.35
SHIVAMAUTO	EQ	17-Mar-2021	19.55	19.40	19.75	18.60	18.80	18.70	19.07	87008	16.60	392	68659	78.91
SHIVAMILLS	BE	17-Mar-2021	48.45	48.45	48.80	46.50	46.50	46.85	47.88	1476	0.71	21	-	-
SHIVATEX	EQ	17-Mar-2021	163.40	172.60	172.60	155.45	156.15	157.50	164.16	7857	12.90	241	4997	63.60
SHK	EQ	17-Mar-2021	119.85	119.40	120.45	114.30	115.80	115.35	117.13	316487	370.70	4963	167469	52.91
SHOPERSTOP	EQ	17-Mar-2021	237.20	236.20	237.00	221.90	228.00	223.65	228.39	192610	439.91	6148	68634	35.63
SHRADHA	BE	17-Mar-2021	45.00	42.80	42.85	42.80	42.85	42.85	42.85	102	0.04	2	-	-
SHREDIGCEM	EQ	17-Mar-2021	67.05	67.40	67.75	63.55	64.15	63.85	65.38	543033	355.02	3249	314512	57.92
SHREECEM	EQ	17-Mar-2021	27430.80	27431.10	27550.00	26710.90	26900.00	26842.20	27045.39	38409	10387.86	14658	11744	30.58
SHREEPUSHK	EQ	17-Mar-2021	146.75	143.50	148.70	140.85	141.20	141.85	144.27	81297	117.28	3478	47234	58.10
SHREERAMA	EQ	17-Mar-2021	10.95	11.10	11.30	10.15	10.25	10.50	10.80	73685	7.96	348	48397	65.68
SHRENIK	EQ	17-Mar-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.15	8668224	186.53	2554	5002595	57.71
SHREYANIND	EQ	17-Mar-2021	108.90	107.70	107.70	95.00	101.00	101.40	102.79	314771	323.54	4901	161100	51.18
SHREYAS	EQ	17-Mar-2021	83.40	83.40	85.60	80.25	81.00	81.20	83.66	70575	59.04	763	50214	71.15
SHRIPISTON	BE	17-Mar-2021	750.00	750.00	787.50	735.00	757.05	760.60	759.72	240	1.82	12	-	-
SHRIRAMCIT	EQ	17-Mar-2021	1496.50	1522.95	1538.50	1474.05	1475.55	1490.45	1509.54	24584	371.11	5144	12921	52.56
SHRIRAMEPC	EQ	17-Mar-2021	4.40	4.50	4.50	4.10	4.25	4.20	4.29	599017	25.70	648	450068	75.13
SHUBHLAXMI	SM	17-Mar-2021	13.25	13.50	13.50	12.60	12.65	12.60	12.92	3000	0.39	3	2000	66.67
SHYAMCENT	EQ	17-Mar-2021	5.45	5.45	5.60	5.40	5.40	5.45	5.50	55594	3.06	154	45866	82.50
SICAGEN	EQ	17-Mar-2021	16.05	16.25	16.35	15.00	15.00	15.15	15.45	59323	9.16	496	37614	63.41
SICAL	EQ	17-Mar-2021	12.70	13.00	13.15	12.10	12.10	12.10	12.54	542088	67.99	882	371979	68.62
SIEMENS	EQ	17-Mar-2021	1883.45	1883.45	1890.00	1808.60	1826.20	1820.75	1848.74	293102	5418.70	14308	47159	16.09
SIGIND	EQ	17-Mar-2021	32.65	32.25	33.65	31.05	31.20	31.95	32.16	31156	10.02	300	18420	59.12
SIKKO	SM	17-Mar-2021	25.40	22.70	27.00	22.70	27.00	27.00	24.85	8000	1.99	2	0	0.00
SIL	BE	17-Mar-2021	20.85	21.30	21.30	19.85	19.85	19.85	19.97	145481	29.05	129	-	-
SILGO	EQ	17-Mar-2021	46.00	47.05	47.80	41.45	43.60	43.75	44.50	33896	15.08	383	23586	69.58
SILINV	EQ	17-Mar-2021	216.40	218.60	218.80	210.25	212.00	211.35	212.55	6146	13.06	428	3297	53.64
SILLYMONKS	BE	17-Mar-2021	20.95	20.95	20.95	20.90	20.90	20.90	20.92	974	0.20	16	-	-
SIMBHALS	EQ	17-Mar-2021	7.90	8.25	8.25	7.55	7.65	7.55	7.89	55743	4.40	178	38507	69.08
SIMPLEXINF	EQ	17-Mar-2021	35.00	35.50	36.30	34.15	34.75	34.60	35.22	218233	76.87	1612	126653	58.04
SINTERCOM	EQ	17-Mar-2021	87.50	88.05	91.05	85.15	87.00	87.00	88.97	2739	2.44	38	2072	75.65
SINTEX	BE	17-Mar-2021	4.25	4.40	4.40	4.05	4.05	4.05	4.22	8070506	340.25	2036	-	-
SIRCA	BE	17-Mar-2021	337.90	344.65	344.65	331.00	331.00	332.65	334.42	18374	61.45	168	-	-
SIS	EQ	17-Mar-2021	414.00	414.00	416.70	410.10	411.00	412.30	413.05	44767	184.91	3019	29705	66.35
SITINET	EQ	17-Mar-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.87	3659020	31.88	1064	2227140	60.87
SIYSIL	EQ	17-Mar-2021	216.85	216.65	216.95	208.60	210.90	209.85	212.22	54650	115.98	980	36289	66.40
SJVN	EQ	17-Mar-2021	26.10	26.10	26.15	25.60	25.65	25.70	25.89	1522926	394.34	4946	868740	57.04
SKFINDIA	EQ	17-Mar-2021	2232.05	2232.00	2249.00	2200.00	2215.00	2208.50	2223.69	7451	165.69	1676	4386	58.86
SKIL	BE	17-Mar-2021	3.05	3.10	3.10	2.90	2.90	2.90	2.97	34436	1.02	65	-	-
SKIPPER	EQ	17-Mar-2021	66.85	68.00	72.10	65.00	65.30	65.45	68.63	664483	456.03	6719	254153	38.25
SKMEGGPROD	EQ	17-Mar-2021	50.35	50.95	51.00	49.15	49.40	49.35	50.07	18288	9.16	280	13595	74.34
SMARTLINK	EQ	17-Mar-2021	90.25	89.50	90.05	87.50	88.00	87.60	88.62	11035	9.78	265	8422	76.32
SMCGLOBAL	EQ	17-Mar-2021	76.25	78.25	78.25	72.00	72.60	72.80	73.94	159252	117.75	2072	95189	59.77
SMLISUZU	EQ	17-Mar-2021	464.00	467.30	471.75	454.80	457.10	456.35	460.95	16822	77.54	1276	9630	57.25
SMSLIFE	EQ	17-Mar-2021	527.50	526.45	526.45	509.35	510.00	510.60	519.72	4235	22.01	207	3650	86.19
SMSPHARMA	EQ	17-Mar-2021	128.95	130.90	130.90	126.50	127.00	127.15	127.85	57325	73.29	830	37812	65.96
SNOWMAN	EQ	17-Mar-2021	52.30	52.55	52.65	49.10	49.25	49.60	50.85	3218816	1636.77	12313	1457193	45.27
SOBHA	EQ	17-Mar-2021	462.45	464.00	467.95	450.00	457.05	458.25	458.22	109559	502.02	4784	31166	28.45
SOFTTECH	SM	17-Mar-2021	89.00	86.70	87.10	86.70	87.10	87.10	86.90	3200	2.78	2	1600	50.00
SOLARA	EQ	17-Mar-2021	1255.00	1246.00	1296.00	1246.00	1260.00	1273.35	1270.92	94171	1196.84	7977	43281	45.96
SOLARINDS	EQ	17-Mar-2021	1322.40	1325.00	1325.00	1291.90	1306.00	1304.45	1307.31	18345	239.83	2867	13641	74.36
SOLEX	SM	17-Mar-2021	35.15	36.90	36.90	34.15	34.15	34.15	35.93	6000	2.16	3	6000	100.00
SOMANYCERA	EQ	17-Mar-2021	423.10	423.00	424.00	408.45	424.00	420.10	416.33	123326	513.45	6150	100134	81.19
SOMATEX	BE	17-Mar-2021	8.50	8.10	8.10	8.10	8.10	8.10	8.10	2091	0.17	18	-	-
SOMICONVEY	BE	17-Mar-2021	32.00	32.80	33.00	31.10	32.50	31.65	31.87	4029	1.28	57	-	-
SONAMCLOCK	SM	17-Mar-2021	59.25	59.20	60.00	59.00	59.00	59.00	59.40	9000	5.35	3	0	0.00
SONATSOFTW	EQ	17-Mar-2021	523.85	525.00	525.65	501.00	507.00	507.55	514.71	422202	2173.10	15070	169206	40.08
SORILINFRA	EQ	17-Mar-2021	175.50	177.00	181.95	162.00	165.10	166.15	171.42	67938	116.46	1729	35138	51.72
SOTL	EQ	17-Mar-2021	1016.25	1011.50	1050.25	1011.45	1031.35	1031.85	1035.82	18092	187.40	1782	7687	42.49
SOUTHBANK	EQ	17-Mar-2021	9.25	9.25	9.30	9.00	9.05	9.05	9.14	14600160	1334.99	54212	8297661	56.83
SOUTHWEST	EQ	17-Mar-2021	43.60	44.40	44.40	43.25	43.50	43.55	43.60	4735	2.06	46	3666	77.42
SPAL	EQ	17-Mar-2021	172.05	173.70	173.70	165.45	166.80	166.80	169.03	20490	34.63	498	14317	69.87
SPANDANA	EQ	17-Mar-2021	606.00	608.00	615.00	596.00	599.00	600.70	607.37	50124	304.44	3188	36595	73.01
SPARC	EQ	17-Mar-2021	163.00	163.00	163.80	155.65	156.80	156.70	159.34	276458	440.51	5279	159905	57.84
SPECIALITY	EQ	17-Mar-2021	45.30	45.50	45.90	43.95	44.50	44.55	44.76	82597	36.97	537	67498	81.72
SPENCERS	EQ	17-Mar-2021	76.75	76.85	77.25	72.00	74.40	74.90	75.87	368678	279.72	3842	223790	60.70
SPENTEX	BZ	17-Mar-2021	0.80	0.85	0.85	0.75	0.75	0.75	0.80	3841	0.03	6	-	-
SPIC	EQ	17-Mar-2021	33.25	33.40	33.45	30.90	31.05	31.05	31.77	908551	288.66	4152	496589	54.66
SPICEJET	EQ	17-Mar-2021	79.15	78.30	81.80	77.05	77.15	77.90	79.49	4193276	3333.07	23210	1232358	29.39
SPLIL	EQ	17-Mar-2021	35.15	35.35	35.65	33.45	35.20	34.25	34.77	30554	10.62	312	20763	67.96
SPMLINFRA	EQ	17-Mar-2021	12.05	12.05	12.20	11.50	11.60	11.85	11.85	9690	1.15	82	7740	79.88
SPTL	EQ	17-Mar-2021	4.40	4.60	4.60	4.20	4.20	4.20	4.36	21971026	958.69	4635	10953654	49.85
SPYL	EQ	17-Mar-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.38	321469	1.21	160	85767	26.68
SREEL	EQ	17-Mar-2021	147.20	147.60	147.65	145.60	146.00	146.95	146.67	19574	28.71	245	16634	84.98
SREIBNPNCD	NJ	17-Mar-2021	423.00	422.00	422.00	418.00	418.00	418.00	418.67	300	1.26	3	300	100.00
SREIBNPNCD	NL	17-Mar-2021	448.48	446.00	446.00	440.00	440.00	440.00	444.00	150	0.67	4	150	100.00
SREIBNPNCD	NN	17-Mar-2021	462.50	555.00	555.00	555.00	555.00	555.00	555.00	6	0.03	3	6	100.00
SREIBNPNCD	NO	17-Mar-2021	420.00	345.00	353.30	339.00	339.00	345.77	347.23	250	0.87	9	175	70.00
SREIBNPNCD	NP	17-Mar-2021	350.00	285.80	312.80	281.00	281.04	281.04	284.43	332	0.94	27	300	90.36
SREIBNPNCD	NQ	17-Mar-2021	302.02	300.03	300.03	300.02	300.02	300.02	300.02	50	0.15	2	50	100.00
SREIBNPNCD	NU	17-Mar-2021	390.00	333.00	333.00	312.00	312.00	312.00	313.71	69	0.22	14	49	71.01
SREIBNPNCD	Y1	17-Mar-2021	390.00	390.00	390.00	390.00	390.00	390.00	390.00	5	0.02	1	5	100.00
SREIBNPNCD	Y8	17-Mar-2021	360.00	360.00	360.00	351.10	351.10	351.10	359.05	78	0.28	6	78	100.00
SREIBNPNCD	YA	17-Mar-2021	320.00	383.00	383.00	383.00	383.00	383.00	383.00	1	0.00	1	1	100.00
SREINFRA	EQ	17-Mar-2021	6.60	6.65	6.80	5.90	6.05	6.00	6.20	4688527	290.59	3603	3220490	68.69
SRF	EQ	17-Mar-2021	5503.25	5500.00	5514.90	5375.10	5404.55	5404.70	5431.38	101716	5524.58	13531	39416	38.75
SRHHYPOLTD	EQ	17-Mar-2021	277.00	279.90	284.00	260.00	263.50	262.00	268.70	26892	72.26	1085	18002	66.94
SRIPIPES	EQ	17-Mar-2021	180.45	180.40	180.40	177.50	180.00	178.30	178.81	95033	169.93	1474	78527	82.63
SRIRAM	SM	17-Mar-2021	16.20	16.10	16.10	16.10	16.10	16.10	16.10	6000	0.97	1	6000	100.00
SRPL	BE	17-Mar-2021	31.45	29.95	31.40	29.95	31.35	31.35	31.37	100	0.03	5	-	-
SRTRANSFIN	EQ	17-Mar-2021	1322.95	1327.95	1328.95	1290.00	1323.00	1321.60	1314.79	2253306	29626.19	58674	532572	23.64
SRTRANSFIN	Y9	17-Mar-2021	1079.00	1076.00	1084.00	1076.00	1082.00	1082.00	1076.63	136	1.46	3	136	100.00
SRTRANSFIN	YB	17-Mar-2021	1020.00	1005.80	1005.80	1005.00	1005.00	1005.13	1005.13	30	0.30	2	30	100.00
SRTRANSFIN	YH	17-Mar-2021	1006.00	1008.00	1008.00	1007.50	1007.50	1007.71	1007.71	82	0.83	4	82	100.00
SRTRANSFIN	YJ	17-Mar-2021	1057.41	1052.00	1063.00	1051.01	1059.50	1059.50	1057.43	343	3.63	7	340	99.13
SRTRANSFIN	YK	17-Mar-2021	1070.01	1070.00	1081.00	1070.00	1079.00	1079.00	1079.54	500	5.40	13	400	80.00
SRTRANSFIN	YL	17-Mar-2021	1063.00	1076.00	1078.00	1075.50	1075.80	1075.56	1076.16	280	3.01	6	280	100.00
SRTRANSFIN	YM	17-Mar-2021	1260.50	1261.03	1261.03	1261.03	1261.03	1261.03	1261.03	65	0.82	1	65	100.00
SRTRANSFIN	YN	17-Mar-2021	1270.01	1275.00	1275.00	1270.00	1270.00	1270.00	1270.77	65	0.83	4	65	100.00
SRTRANSFIN	YO	17-Mar-2021	1008.50	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	150	1.54	1	150	100.00
SRTRANSFIN	YQ	17-Mar-2021	1042.00	1041.50	1041.50	1041.50	1041.50	1041.50	1041.50	50	0.52	1	50	100.00
SRTRANSFIN	YS	17-Mar-2021	1070.00	1071.00	1071.00	1029.00	1055.00	1055.00	1038.75	1570	16.31	44	1370	87.26
SRTRANSFIN	YV	17-Mar-2021	1028.50	1025.00	1025.00	1020.00	1025.00	1025.00	1024.65	248	2.54	12	248	100.00
SRTRANSFIN	YW	17-Mar-2021	1031.26	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	5	0.05	1	5	100.00
SRTRANSFIN	Z1	17-Mar-2021	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
SRTRANSFIN	Z6	17-Mar-2021	1041.00	1037.00	1037.00	1036.00	1036.00	1036.00	1036.81	100	1.04	3	100	100.00
SRTRANSFIN	Z8	17-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	35	0.37	2	35	100.00
SRTRANSFIN	ZG	17-Mar-2021	1008.00	1005.05	1005.05	1005.00	1005.00	1005.00	1005.01	520	5.23	8	520	100.00
SSINFRA	SM	17-Mar-2021	9.25	9.30	9.65	9.30	9.65	9.45	9.48	6000	0.57	2	3000	50.00
SSWL	EQ	17-Mar-2021	734.00	730.00	733.65	691.10	701.00	702.50	713.91	25629	182.97	2478	13932	54.36
STAR	EQ	17-Mar-2021	839.05	838.90	851.00	798.00	800.00	808.05	824.13	277532	2287.23	10708	98678	35.56
STARCEMENT	EQ	17-Mar-2021	99.40	99.75	100.75	96.30	97.15	97.35	98.69	141341	139.49	2889	67107	47.48
STARPAPER	EQ	17-Mar-2021	134.15	134.40	135.40	125.00	126.90	126.10	129.79	239409	310.72	5220	122300	51.08
STCINDIA	EQ	17-Mar-2021	85.85	86.15	86.35	81.60	81.60	81.65	83.43	22410	18.70	478	14396	64.24
STEELCITY	EQ	17-Mar-2021	36.70	37.90	37.90	36.00	36.50	36.45	36.27	8779	3.18	97	7251	82.59
STEELXIND	EQ	17-Mar-2021	54.70	55.00	55.75	51.25	54.90	53.45	53.64	83575	44.83	582	62990	75.37
STEL	BE	17-Mar-2021	83.85	83.00	84.00	81.95	81.95	82.60	82.73	6673	5.52	27	-	-
STERTOOLS	EQ	17-Mar-2021	212.40	212.95	214.95	210.15	211.45	212.50	212.58	8046	17.10	402	5347	66.46
STLTECH	EQ	17-Mar-2021	217.00	218.00	218.00	211.50	215.00	214.55	214.80	429574	922.73	14550	246380	57.35
STOVEKRAFT	EQ	17-Mar-2021	459.85	461.90	463.95	445.00	445.00	446.15	451.02	140124	631.98	6756	62297	44.46
SUBCAPCITY	BE	17-Mar-2021	21.00	20.50	20.95	20.50	20.95	20.95	20.77	40	0.01	3	-	-
SUBEXLTD	EQ	17-Mar-2021	37.90	38.00	39.60	36.75	37.60	37.30	38.17	12354518	4715.40	31276	3254126	26.34
SUBROS	EQ	17-Mar-2021	312.80	320.00	320.00	310.00	311.80	311.55	313.67	27097	85.00	1501	12124	44.74
SUDARSCHEM	EQ	17-Mar-2021	550.45	552.95	555.00	535.00	537.55	543.55	543.95	206688	1124.28	13043	103322	49.99
SUMEETINDS	BE	17-Mar-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	23627	0.76	35	-	-
SUMICHEM	EQ	17-Mar-2021	274.50	277.80	288.20	275.45	279.50	277.20	282.37	1238165	3496.15	22065	612386	49.46
SUMIT	EQ	17-Mar-2021	9.15	9.00	9.40	9.00	9.10	9.05	9.29	22840	2.12	50	20583	90.12
SUMMITSEC	EQ	17-Mar-2021	554.90	565.35	565.35	535.10	540.00	538.55	550.96	5135	28.29	690	2591	50.46
SUNCLAYLTD	EQ	17-Mar-2021	3264.55	3262.00	3279.30	3100.65	3100.65	3138.15	3181.79	1483	47.19	467	1041	70.20
SUNDARAM	EQ	17-Mar-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	114346	1.54	50	114346	100.00
SUNDARMFIN	EQ	17-Mar-2021	2649.90	2641.15	2655.95	2501.10	2579.00	2568.90	2568.23	23323	598.99	3578	11812	50.65
SUNDARMHLD	EQ	17-Mar-2021	79.80	79.80	80.00	78.20	78.75	78.70	79.03	63087	49.86	739	48133	76.30
SUNDRMBRAK	EQ	17-Mar-2021	355.55	359.40	359.40	340.50	342.00	343.60	349.90	2040	7.14	147	1612	79.02
SUNDRMFAST	EQ	17-Mar-2021	787.70	800.00	804.95	771.00	778.00	783.70	793.85	195055	1548.45	15669	107393	55.06
SUNFLAG	EQ	17-Mar-2021	63.60	63.05	64.10	61.50	61.55	61.75	62.80	425073	266.94	5353	106124	24.97
SUNPHARMA	EQ	17-Mar-2021	602.30	604.00	604.00	582.00	582.25	584.75	589.93	7667561	45233.02	164383	3873171	50.51
SUNTECK	EQ	17-Mar-2021	343.10	345.00	345.70	324.05	326.80	327.35	333.49	134304	447.89	10846	34103	25.39
SUNTV	EQ	17-Mar-2021	477.25	478.00	480.85	450.50	459.95	456.70	466.67	1778346	8299.06	33167	688716	38.73
SUPERHOUSE	EQ	17-Mar-2021	129.80	130.05	131.85	126.00	126.00	126.20	128.15	13490	17.29	286	8047	59.65
SUPERSPIN	EQ	17-Mar-2021	5.25	5.40	5.40	5.00	5.10	5.00	5.15	56187	2.89	123	38103	67.81
SUPPETRO	EQ	17-Mar-2021	434.30	442.00	442.00	424.90	428.95	428.45	435.36	40347	175.65	1276	26756	66.31
SUPRAJIT	EQ	17-Mar-2021	285.35	286.50	292.00	285.00	287.10	288.25	288.62	150601	434.67	4073	94967	63.06
SUPREMEENG	EQ	17-Mar-2021	31.35	30.75	31.45	30.00	30.00	30.05	30.36	14288	4.34	78	8371	58.59
SUPREMEIND	EQ	17-Mar-2021	2035.65	2034.95	2034.95	2000.00	2019.95	2021.30	2011.51	58823	1183.23	6983	46516	79.08
SURANASOL	BE	17-Mar-2021	10.20	10.70	10.70	9.70	10.60	10.60	10.51	104969	11.03	332	-	-
SURANAT&P	EQ	17-Mar-2021	4.55	4.55	4.55	4.35	4.35	4.35	4.47	198961	8.90	170	178127	89.53
SURYALAXMI	EQ	17-Mar-2021	33.20	31.85	34.85	31.60	34.85	34.85	33.96	58668	19.92	450	48735	83.07
SURYAROSNI	EQ	17-Mar-2021	380.85	382.70	409.70	370.60	374.00	379.45	392.33	545163	2138.86	21528	162598	29.83
SUTLEJTEX	EQ	17-Mar-2021	45.60	45.85	45.85	44.05	44.05	44.10	45.01	115605	52.03	688	88185	76.28
SUULD	BE	17-Mar-2021	206.00	213.00	213.00	203.70	203.70	203.90	204.04	30894	63.03	69	-	-
SUVEN	EQ	17-Mar-2021	80.55	80.50	82.70	76.50	77.05	77.25	78.67	432149	339.96	4469	240355	55.62
SUVENPHAR	EQ	17-Mar-2021	480.55	481.00	481.05	450.00	478.00	479.50	473.12	251917	1191.88	17201	168467	66.87
SUZLON	EQ	17-Mar-2021	5.70	5.70	5.75	5.45	5.55	5.50	5.55	15710515	872.61	13406	8345400	53.12
SWANENERGY	EQ	17-Mar-2021	143.60	144.10	146.80	139.20	140.15	140.40	143.24	204721	293.25	7729	10627	5.19
SWARAJENG	EQ	17-Mar-2021	1346.85	1347.00	1366.00	1330.00	1331.20	1331.65	1346.35	5482	73.81	973	3314	60.45
SWELECTES	EQ	17-Mar-2021	211.65	208.30	214.95	196.70	200.00	201.05	207.99	26929	56.01	861	18313	68.00
SWSOLAR	EQ	17-Mar-2021	282.60	282.50	288.40	262.00	263.75	263.90	273.74	805131	2203.99	13829	337833	41.96
SYMPHONY	EQ	17-Mar-2021	1293.00	1294.00	1310.00	1231.00	1248.25	1248.60	1266.66	39272	497.44	4720	20040	51.03
SYNCOM	BZ	17-Mar-2021	2.45	2.50	2.55	2.45	2.55	2.55	2.53	90854	2.30	153	-	-
SYNGENE	EQ	17-Mar-2021	532.85	536.80	544.75	528.00	532.00	529.55	534.14	314262	1678.59	14185	167134	53.18
TAINWALCHM	EQ	17-Mar-2021	63.05	64.65	64.65	61.50	61.50	61.65	63.02	6915	4.36	222	3683	53.26
TAJGVK	EQ	17-Mar-2021	119.95	119.25	120.55	116.15	118.50	118.65	119.24	80963	96.54	2027	50341	62.18
TAKE	EQ	17-Mar-2021	55.75	56.00	56.45	52.50	53.10	52.90	54.11	2337999	1265.08	10980	1314083	56.21
TALBROAUTO	EQ	17-Mar-2021	230.75	230.75	234.50	224.80	225.20	226.15	228.38	22451	51.27	1063	11263	50.17
TANLA	EQ	17-Mar-2021	993.90	995.95	1007.10	945.00	959.00	952.70	971.99	179940	1749.00	11048	100926	56.09
TANTIACONS	BZ	17-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	45	0.00	2	-	-
TARACHAND	SM	17-Mar-2021	37.00	36.95	36.95	35.50	36.00	36.00	36.11	8000	2.89	4	4000	50.00
TARC	EQ	17-Mar-2021	32.30	32.75	32.85	30.00	30.10	30.20	31.24	294767	92.09	1624	208670	70.79
TARMAT	EQ	17-Mar-2021	50.50	51.25	51.70	48.55	48.60	48.95	49.73	19920	9.91	264	13599	68.27
TASTYBITE	EQ	17-Mar-2021	14140.05	14298.55	14339.55	13905.00	13905.00	14002.35	14134.57	1218	172.16	663	712	58.46
TATACAPHSG	N2	17-Mar-2021	1044.99	1043.99	1054.00	1042.00	1044.00	1045.20	1044.50	826	8.63	27	691	83.66
TATACAPHSG	N4	17-Mar-2021	1049.95	1045.00	1045.00	1041.00	1041.00	1041.00	1042.50	165	1.72	3	165	100.00
TATACAPHSG	N6	17-Mar-2021	1051.90	1052.01	1052.01	1051.01	1051.01	1051.01	1051.11	100	1.05	3	100	100.00
TATACAPHSG	N8	17-Mar-2021	1041.42	1050.02	1050.02	1050.02	1050.02	1050.02	1050.02	10	0.11	1	10	100.00
TATACAPHSG	NB	17-Mar-2021	1095.01	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	14	0.16	1	14	100.00
TATACHEM	EQ	17-Mar-2021	777.20	777.00	777.00	729.35	731.70	733.05	751.09	5788155	43474.10	97930	881416	15.23
TATACOFFEE	EQ	17-Mar-2021	127.25	127.95	128.15	120.55	121.00	121.35	124.42	1399160	1740.90	12674	417247	29.82
TATACOMM	EQ	17-Mar-2021	1214.80	1177.00	1189.70	1135.10	1137.90	1141.10	1166.70	5909258	68943.31	101879	3367864	56.99
TATACONSUM	EQ	17-Mar-2021	610.65	612.00	612.40	600.10	602.95	603.35	604.71	2263020	13684.77	51053	1122859	49.62
TATAELXSI	EQ	17-Mar-2021	2771.45	2785.30	2837.50	2701.40	2732.00	2756.95	2803.33	720780	20205.83	52181	140064	19.43
TATAINVEST	EQ	17-Mar-2021	1130.45	1133.00	1133.00	1080.30	1093.65	1087.20	1097.30	26604	291.93	3070	15644	58.80
TATAMETALI	EQ	17-Mar-2021	767.90	766.45	777.85	738.50	739.45	743.80	759.59	119427	907.15	6138	37187	31.14
TATAMOTORS	EQ	17-Mar-2021	319.95	318.60	320.00	304.00	305.50	305.80	312.19	47262481	147551.02	315250	8660012	18.32
TATAMTRDVR	EQ	17-Mar-2021	135.20	134.05	135.00	129.45	130.70	130.20	131.77	3496849	4607.75	31372	1835423	52.49
TATAPOWER	EQ	17-Mar-2021	109.70	109.20	110.50	102.40	102.85	103.30	106.44	64241698	68381.47	199480	12742191	19.83
TATASTEEL	EQ	17-Mar-2021	724.05	724.95	726.00	700.65	705.50	704.40	713.12	10540959	75169.35	123251	2144505	20.34
TATASTLBSL	EQ	17-Mar-2021	46.65	46.70	46.80	45.05	45.35	45.25	45.82	2695148	1234.82	6279	1181165	43.83
TATASTLLP	EQ	17-Mar-2021	690.10	690.00	693.85	673.00	679.40	677.10	682.63	33763	230.48	1416	21687	64.23
TBZ	EQ	17-Mar-2021	73.00	73.65	74.50	71.35	72.95	72.15	72.82	123623	90.02	1752	65923	53.33
TCFSL	NA	17-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	1	20	100.00
TCFSL	NB	17-Mar-2021	1047.21	1048.20	1048.24	1047.00	1047.15	1047.13	1047.75	1978	20.72	34	1538	77.76
TCFSL	ND	17-Mar-2021	1082.74	1083.10	1089.00	1083.00	1089.00	1088.57	1087.11	2222	24.16	43	2222	100.00
TCFSL	NF	17-Mar-2021	1175.49	1174.00	1179.99	1174.00	1179.99	1178.13	1176.21	104	1.22	9	76	73.08
TCFSL	NH	17-Mar-2021	1063.33	1061.00	1063.00	1054.00	1054.00	1054.00	1057.51	324	3.43	13	324	100.00
TCI	EQ	17-Mar-2021	243.35	244.50	246.45	242.50	243.00	242.50	244.69	134925	330.15	2623	122849	91.05
TCIDEVELOP	EQ	17-Mar-2021	305.75	312.35	314.45	304.45	313.30	311.50	311.67	3748	11.68	104	3465	92.45
TCIEXP	EQ	17-Mar-2021	928.50	939.95	939.95	909.00	920.10	928.35	922.35	22639	208.81	2557	12346	54.53
TCIFINANCE	EQ	17-Mar-2021	5.70	5.80	5.95	5.65	5.85	5.65	5.76	16537	0.95	32	12667	76.60
TCNSBRANDS	EQ	17-Mar-2021	510.25	509.85	519.60	490.15	503.95	494.00	505.39	54129	273.56	1791	47475	87.71
TCPLPACK	EQ	17-Mar-2021	410.70	415.20	415.20	391.30	391.35	399.85	402.58	3915	15.76	346	2161	55.20
TCS	EQ	17-Mar-2021	3110.05	3105.00	3155.00	3085.30	3107.40	3112.95	3130.14	3838390	120147.11	183445	1776834	46.29
TDPOWERSYS	EQ	17-Mar-2021	149.75	150.85	152.45	146.00	147.00	147.05	149.83	34320	51.42	764	27250	79.40
TEAMLEASE	EQ	17-Mar-2021	3419.55	3415.00	3418.00	3294.40	3373.00	3367.75	3359.52	12824	430.83	3072	7555	58.91
TECHM	EQ	17-Mar-2021	1026.55	1024.00	1043.20	1015.60	1020.00	1020.05	1031.26	3477295	35859.85	85451	1307944	37.61
TECHNOE	EQ	17-Mar-2021	293.35	293.00	296.50	287.60	293.05	293.80	292.25	76493	223.55	6397	36586	47.83
TEJASNET	EQ	17-Mar-2021	183.85	188.00	188.00	175.00	176.50	176.45	180.63	213100	384.93	3468	120769	56.67
TEMBO	SM	17-Mar-2021	105.25	105.30	105.30	100.00	104.25	104.10	102.13	42000	42.89	7	38000	90.48
TERASOFT	EQ	17-Mar-2021	40.35	41.35	41.40	38.90	39.45	39.00	40.03	44655	17.87	542	21421	47.97
TEXINFRA	EQ	17-Mar-2021	74.25	77.00	77.40	69.40	70.00	71.35	74.84	701231	524.82	7996	248515	35.44
TEXMOPIPES	EQ	17-Mar-2021	29.65	29.25	30.10	29.00	29.00	29.10	29.59	226905	67.13	3008	65888	29.04
TEXRAIL	EQ	17-Mar-2021	32.00	33.00	33.20	29.00	29.65	29.65	31.13	2209177	687.61	9404	1131567	51.22
TFCILTD	EQ	17-Mar-2021	65.60	65.15	65.65	56.00	61.50	61.25	62.86	774944	487.15	5878	291164	37.57
TGBHOTELS	EQ	17-Mar-2021	5.00	5.15	5.25	4.85	5.25	5.10	5.08	149805	7.61	181	130348	87.01
THANGAMAYL	EQ	17-Mar-2021	609.45	610.05	620.00	596.00	601.60	598.00	604.26	19985	120.76	1212	14678	73.45
THEINVEST	EQ	17-Mar-2021	92.95	93.05	94.50	87.00	87.05	88.00	90.98	6327	5.76	333	2909	45.98
THEJO	SM	17-Mar-2021	1200.00	1243.00	1243.00	1200.00	1200.00	1200.00	1210.50	600	7.26	4	500	83.33
THEMISMED	EQ	17-Mar-2021	302.70	303.00	304.95	295.00	296.45	298.30	299.98	10401	31.20	253	8856	85.15
THERMAX	EQ	17-Mar-2021	1379.80	1383.85	1389.70	1345.00	1374.90	1367.10	1364.66	15444	210.76	3012	8145	52.74
THIRUSUGAR	BZ	17-Mar-2021	7.85	7.85	8.20	7.50	7.65	7.65	7.83	3876	0.30	18	-	-
THOMASCOOK	EQ	17-Mar-2021	51.25	51.25	52.80	48.70	49.95	48.90	50.17	907558	455.34	3958	665105	73.29
THOMASCOTT	BE	17-Mar-2021	7.70	7.70	8.05	7.70	8.05	8.05	8.01	2759	0.22	22	-	-
THYROCARE	EQ	17-Mar-2021	875.55	877.90	883.95	863.15	865.50	866.15	871.88	69724	607.91	6167	32016	45.92
TI	EQ	17-Mar-2021	30.05	30.75	30.80	28.25	28.50	28.70	29.81	659207	196.53	3039	295988	44.90
TIDEWATER	EQ	17-Mar-2021	4431.80	4435.05	4457.80	4365.00	4375.00	4376.85	4407.60	1367	60.25	464	1009	73.81
TIIL	EQ	17-Mar-2021	378.00	383.50	383.55	363.50	374.90	367.40	373.78	19836	74.14	1037	15569	78.49
TIINDIA	EQ	17-Mar-2021	1179.70	1179.70	1198.00	1140.00	1187.00	1170.75	1164.43	25331	294.96	3076	13046	51.50
TIJARIA	BE	17-Mar-2021	6.90	7.05	7.20	6.60	6.95	7.15	7.07	10285	0.73	27	-	-
TIL	EQ	17-Mar-2021	167.70	169.00	174.00	165.40	165.40	168.05	170.88	16616	28.39	746	8386	50.47
TIMESGTY	EQ	17-Mar-2021	25.55	25.75	25.95	23.00	24.25	24.75	24.41	11291	2.76	279	5230	46.32
TIMETECHNO	EQ	17-Mar-2021	58.05	61.90	61.90	58.20	58.50	58.60	59.91	1025126	614.10	7761	412421	40.23
TIMKEN	EQ	17-Mar-2021	1268.45	1289.00	1289.00	1250.00	1255.80	1253.80	1259.80	26040	328.05	2145	20599	79.11
TINPLATE	EQ	17-Mar-2021	165.25	165.60	166.20	158.20	158.90	159.50	162.16	235213	381.43	4300	130637	55.54
TIPSINDLTD	BE	17-Mar-2021	523.50	529.45	546.00	502.05	510.00	508.50	520.33	2858	14.87	138	-	-
TIRUMALCHM	EQ	17-Mar-2021	99.80	100.50	100.50	95.90	96.80	96.35	98.63	473982	467.49	6134	166445	35.12
TITAN	EQ	17-Mar-2021	1500.95	1494.25	1499.55	1470.05	1471.40	1472.55	1485.24	1195023	17748.94	45946	496563	41.55
TMRVL	EQ	17-Mar-2021	15.25	16.00	16.00	14.50	14.50	14.50	15.18	187946	28.53	731	134789	71.72
TNPETRO	EQ	17-Mar-2021	50.75	50.85	51.55	48.10	48.45	48.55	49.39	519226	256.43	3859	291618	56.16
TNPL	EQ	17-Mar-2021	148.50	150.00	152.00	146.60	148.00	148.20	149.27	580744	866.90	7080	425473	73.26
TNTELE	BE	17-Mar-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	4473	0.24	19	-	-
TOKYOPLAST	EQ	17-Mar-2021	70.25	70.60	71.65	70.00	70.10	70.90	70.41	4994	3.52	122	3081	61.69
TORNTPHARM	EQ	17-Mar-2021	2470.85	2479.90	2479.90	2408.00	2414.95	2417.85	2436.45	165262	4026.53	12426	59297	35.88
TORNTPOWER	EQ	17-Mar-2021	423.80	424.00	434.45	414.40	417.00	417.00	424.92	3277772	13927.88	60797	768304	23.44
TOTAL	EQ	17-Mar-2021	45.50	47.00	47.00	44.95	45.90	45.20	45.78	21540	9.86	219	15023	69.74
TOUCHWOOD	BE	17-Mar-2021	129.10	129.20	134.00	122.65	131.60	123.20	124.96	5513	6.89	84	-	-
TPLPLASTEH	EQ	17-Mar-2021	154.90	163.75	163.75	151.65	156.40	154.10	155.62	5669	8.82	489	2374	41.88
TREEHOUSE	EQ	17-Mar-2021	7.40	7.40	7.50	7.00	7.00	7.05	7.17	28485	2.04	99	25389	89.13
TREJHARA	EQ	17-Mar-2021	37.55	39.40	39.40	35.70	35.70	35.70	38.17	124794	47.63	684	51216	41.04
TRENT	EQ	17-Mar-2021	849.25	853.55	860.00	820.00	824.70	822.55	839.26	477076	4003.91	15896	155881	32.67
TRF	EQ	17-Mar-2021	98.60	99.35	99.70	95.70	96.95	96.65	97.56	17429	17.00	293	12689	72.80
TRIDENT	EQ	17-Mar-2021	15.75	15.85	15.85	14.75	14.85	14.80	15.15	23947608	3629.19	31386	10629769	44.39
TRIGYN	EQ	17-Mar-2021	71.50	71.90	74.00	69.00	69.00	69.20	71.69	108165	77.55	1108	63950	59.12
TRIL	EQ	17-Mar-2021	20.20	20.60	20.60	18.20	18.20	18.20	19.04	575331	109.52	1738	415105	72.15
TRITURBINE	EQ	17-Mar-2021	108.10	108.90	109.00	103.10	103.60	104.15	107.05	266863	285.67	5233	136920	51.31
TRIVENI	EQ	17-Mar-2021	88.80	89.25	91.40	86.70	87.25	87.20	89.14	1107639	987.35	9260	386068	34.86
TTKHLTCARE	EQ	17-Mar-2021	549.90	554.90	554.90	545.40	548.00	548.95	549.86	728	4.00	71	466	64.01
TTKPRESTIG	EQ	17-Mar-2021	7571.10	7649.70	7649.70	7456.00	7501.15	7513.90	7522.00	3791	285.16	2137	1992	52.55
TTL	EQ	17-Mar-2021	47.70	47.95	48.15	46.00	47.50	46.60	47.00	8597	4.04	240	5710	66.42
TTML	BE	17-Mar-2021	15.85	16.60	16.60	15.25	15.40	15.45	16.04	3686920	591.50	8687	-	-
TV18BRDCST	EQ	17-Mar-2021	33.80	33.70	34.20	31.50	31.65	31.65	32.71	6968981	2279.37	10565	4001657	57.42
TVSELECT	BE	17-Mar-2021	141.85	140.05	147.00	139.05	139.05	139.95	142.53	36084	51.43	552	-	-
TVSMOTOR	EQ	17-Mar-2021	594.30	594.00	594.00	573.35	582.00	577.70	580.41	1292779	7503.39	18632	249171	19.27
TVSSRICHAK	EQ	17-Mar-2021	1793.25	1807.60	1809.00	1760.05	1769.20	1766.20	1784.95	6653	118.75	1602	4051	60.89
TVTODAY	EQ	17-Mar-2021	267.50	271.90	271.90	262.00	262.00	262.60	266.32	89783	239.11	1593	67248	74.90
TVVISION	EQ	17-Mar-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	2546	0.05	10	2546	100.00
TWL	EQ	17-Mar-2021	51.10	51.60	52.80	49.55	49.80	50.00	51.34	753389	386.78	8385	255646	33.93
UBL	EQ	17-Mar-2021	1218.10	1226.00	1234.90	1182.70	1182.70	1187.35	1211.62	288012	3489.62	10667	68194	23.68
UCALFUEL	EQ	17-Mar-2021	151.85	152.90	155.00	144.05	147.70	146.00	151.92	134396	204.17	8718	25579	19.03
UCOBANK	EQ	17-Mar-2021	14.05	13.95	14.50	13.55	13.55	13.70	14.02	19546698	2740.83	23889	4264120	21.82
UFLEX	EQ	17-Mar-2021	437.10	440.60	441.40	406.00	409.80	411.30	425.15	264370	1123.98	7056	123544	46.73
UFO	EQ	17-Mar-2021	82.65	82.80	83.60	80.00	80.80	80.40	81.48	106398	86.69	1534	61740	58.03
UGARSUGAR	EQ	17-Mar-2021	17.10	17.05	17.35	16.50	16.50	16.55	16.78	216514	36.34	684	115086	53.15
UJAAS	BE	17-Mar-2021	2.75	2.75	2.80	2.70	2.75	2.70	2.72	574132	15.64	731	-	-
UJJIVAN	EQ	17-Mar-2021	231.15	231.40	232.30	229.50	229.50	230.05	230.83	375165	866.01	8688	144240	38.45
UJJIVANSFB	EQ	17-Mar-2021	33.70	33.90	33.95	32.80	32.95	32.90	33.27	2801286	932.07	6932	1642646	58.64
ULTRACEMCO	EQ	17-Mar-2021	6639.95	6639.00	6670.00	6488.40	6519.00	6520.25	6575.69	443282	29148.85	43319	170059	38.36
UMANGDAIRY	EQ	17-Mar-2021	60.75	60.75	60.80	58.30	58.30	58.50	59.25	15992	9.47	265	12251	76.61
UMESLTD	BE	17-Mar-2021	4.10	4.30	4.30	3.90	4.30	4.30	4.19	109601	4.59	130	-	-
UNICHEMLAB	EQ	17-Mar-2021	314.50	315.75	323.20	304.00	304.00	305.40	313.82	80768	253.46	1654	66164	81.92
UNIDT	EQ	17-Mar-2021	263.85	263.95	267.00	246.10	252.00	252.45	259.39	4086	10.60	251	3342	81.79
UNIENTER	EQ	17-Mar-2021	82.35	83.05	84.70	81.10	82.00	82.20	82.34	92878	76.47	1137	65863	70.91
UNIINFO	SM	17-Mar-2021	19.60	20.55	20.55	20.55	20.55	20.55	20.55	2000	0.41	1	2000	100.00
UNIONBANK	EQ	17-Mar-2021	36.45	36.50	36.80	35.00	35.15	35.15	35.80	6167404	2207.83	14043	2202181	35.71
UNITECH	BZ	17-Mar-2021	1.85	1.90	1.90	1.80	1.85	1.80	1.82	2419308	44.13	478	-	-
UNITEDPOLY	SM	17-Mar-2021	15.20	14.45	14.45	14.45	14.45	14.45	14.45	18000	2.60	1	18000	100.00
UNITEDTEA	EQ	17-Mar-2021	305.85	311.00	366.00	311.00	321.90	315.75	340.58	72953	248.47	3616	20331	27.87
UNITY	BZ	17-Mar-2021	0.90	0.95	0.95	0.90	0.90	0.90	0.91	10107	0.09	19	-	-
UNIVASTU	BE	17-Mar-2021	32.50	32.50	32.80	31.00	32.40	32.15	32.31	31006	10.02	30	-	-
UNIVCABLES	EQ	17-Mar-2021	146.60	145.25	149.80	143.65	146.60	145.85	146.68	57723	84.67	771	44506	77.10
UNIVPHOTO	EQ	17-Mar-2021	183.45	182.85	183.80	177.05	177.05	179.30	180.69	544	0.98	59	308	56.62
UPL	EQ	17-Mar-2021	620.25	623.65	626.85	605.00	609.00	609.20	619.20	4503677	27886.82	60782	869598	19.31
URJA	BE	17-Mar-2021	7.50	7.75	7.75	7.15	7.20	7.20	7.26	1722345	125.05	6119	-	-
URJAPP	X1	17-Mar-2021	2.50	2.60	2.60	2.40	2.40	2.40	2.45	1058053	25.87	268	977761	92.41
USHAMART	EQ	17-Mar-2021	31.95	32.00	35.15	31.25	32.40	32.60	33.53	5707683	1913.73	18159	1079064	18.91
UTIAMC	EQ	17-Mar-2021	585.50	588.60	588.60	575.10	581.00	581.25	581.88	100398	584.19	5805	46613	46.43
UTIBANKETF	EQ	17-Mar-2021	34.89	34.90	35.15	34.10	34.22	34.30	34.55	11508	3.98	183	7683	66.76
UTINEXT50	EQ	17-Mar-2021	358.59	365.00	395.88	354.50	354.50	355.42	365.26	4618	16.87	87	3585	77.63
UTINIFTETF	EQ	17-Mar-2021	1559.47	1566.00	1573.17	1540.00	1549.88	1542.81	1548.98	13831	214.24	83	13810	99.85
UTISENSETF	EQ	17-Mar-2021	522.76	527.10	532.10	518.01	526.93	520.26	523.58	566	2.96	101	540	95.41
UTISXN50	EQ	17-Mar-2021	41.20	42.43	42.43	39.00	40.99	40.68	40.07	5490	2.20	237	3634	66.19
UTTAMSTL	BE	17-Mar-2021	6.95	7.00	7.15	6.80	7.00	6.95	6.95	62735	4.36	120	-	-
UTTAMSUGAR	EQ	17-Mar-2021	96.80	97.00	98.65	92.05	92.30	92.90	95.46	61548	58.75	1472	26496	43.05
UWCSL	SM	17-Mar-2021	30.10	29.90	29.90	29.90	29.90	29.90	29.90	4000	1.20	1	4000	100.00
V2RETAIL	EQ	17-Mar-2021	134.50	132.00	136.45	131.90	132.60	132.50	133.53	31611	42.21	598	23162	73.27
VADILALIND	EQ	17-Mar-2021	927.45	937.45	949.90	912.65	930.00	925.95	926.76	23147	214.52	2960	15061	65.07
VAIBHAVGBL	EQ	17-Mar-2021	4677.15	4780.00	4780.00	4050.00	4090.00	4143.75	4283.97	197359	8454.79	41867	92497	46.87
VAISHALI	BE	17-Mar-2021	35.25	35.20	35.25	33.75	33.75	33.90	34.18	29305	10.02	268	-	-
VAKRANGEE	EQ	17-Mar-2021	52.90	53.15	53.35	51.45	52.05	52.00	52.32	1428244	747.26	2794	1038079	72.68
VALIANTORG	EQ	17-Mar-2021	1292.90	1292.90	1299.85	1261.00	1265.10	1274.30	1279.09	18064	231.05	1605	11944	66.12
VARDHACRLC	EQ	17-Mar-2021	39.10	39.45	39.70	38.10	38.25	38.45	38.79	29973	11.63	162	25390	84.71
VARDMNPOLY	EQ	17-Mar-2021	21.20	21.80	22.25	21.80	22.25	22.25	22.17	121701	26.98	392	91761	75.40
VARROC	EQ	17-Mar-2021	394.45	394.90	397.00	372.00	376.50	377.75	382.34	88276	337.51	4692	51460	58.29
VASCONEQ	EQ	17-Mar-2021	19.15	18.80	19.35	17.60	17.75	17.75	18.34	351648	64.49	949	252570	71.82
VASWANI	EQ	17-Mar-2021	10.35	10.70	10.85	10.15	10.85	10.85	10.77	31341	3.37	108	30028	95.81
VBL	EQ	17-Mar-2021	995.80	1005.00	1016.00	1000.00	1004.50	1006.60	1006.95	245546	2472.53	15414	105627	43.02
VCL	SM	17-Mar-2021	33.90	35.40	35.40	35.40	35.40	35.40	35.40	18000	6.37	2	18000	100.00
VEDL	EQ	17-Mar-2021	226.50	230.10	231.70	223.75	224.10	224.80	226.66	30284720	68644.84	130287	11503624	37.98
VENKEYS	EQ	17-Mar-2021	1619.00	1620.00	1633.35	1577.10	1589.00	1586.65	1601.25	41870	670.45	3237	23859	56.98
VENUSREM	EQ	17-Mar-2021	253.10	253.95	265.75	253.95	265.75	265.75	264.77	44822	118.68	622	38227	85.29
VERTOZ	EQ	17-Mar-2021	278.90	276.00	280.90	266.00	267.00	267.15	269.33	115065	309.91	4595	50547	43.93
VESUVIUS	EQ	17-Mar-2021	1005.45	1020.00	1038.90	985.00	998.05	994.75	1016.69	10217	103.88	1144	4932	48.27
VETO	EQ	17-Mar-2021	138.50	141.00	141.00	131.60	131.60	131.60	134.19	28563	38.33	522	18876	66.09
VGUARD	EQ	17-Mar-2021	238.70	240.00	243.00	235.00	237.20	237.15	238.49	932420	2223.70	35351	217304	23.31
VHL	EQ	17-Mar-2021	1863.55	1890.05	1890.45	1800.00	1811.00	1810.80	1828.01	566	10.35	123	369	65.19
VICEROY	BE	17-Mar-2021	2.55	2.45	2.60	2.45	2.45	2.50	2.51	16045	0.40	26	-	-
VIDEOIND	BZ	17-Mar-2021	4.75	4.95	4.95	4.55	4.60	4.55	4.61	346260	15.97	455	-	-
VIDHIING	EQ	17-Mar-2021	142.50	143.40	167.00	142.75	162.20	160.95	159.14	2326367	3702.22	22785	938645	40.35
VIJIFIN	EQ	17-Mar-2021	0.70	0.75	0.75	0.65	0.70	0.65	0.67	102984	0.69	101	90299	87.68
VIKASECO	EQ	17-Mar-2021	2.50	2.45	2.55	2.40	2.40	2.40	2.42	2803100	67.92	1034	1474855	52.62
VIKASMCORP	EQ	17-Mar-2021	3.45	3.45	3.55	3.30	3.30	3.30	3.37	6532107	220.29	4709	3648319	55.85
VIKASPROP	EQ	17-Mar-2021	2.40	2.35	2.35	2.30	2.30	2.30	2.31	2264821	52.29	1473	1819133	80.32
VIKASWSP	EQ	17-Mar-2021	6.75	6.80	7.05	6.50	6.90	6.90	6.98	777961	54.32	706	587571	75.53
VIMTALABS	EQ	17-Mar-2021	176.30	176.00	178.70	165.10	167.50	167.95	173.02	39131	67.70	3037	14175	36.22
VINATIORGA	EQ	17-Mar-2021	1417.60	1425.50	1425.50	1400.00	1401.00	1400.90	1406.40	33699	473.94	2151	21517	63.85
VINDHYATEL	EQ	17-Mar-2021	837.65	848.00	848.00	820.00	824.45	822.15	832.24	16168	134.56	1297	10845	67.08
VINYLINDIA	EQ	17-Mar-2021	125.35	127.00	130.00	124.00	124.10	124.35	126.34	69670	88.02	1146	33224	47.69
VIPCLOTHNG	BE	17-Mar-2021	15.20	15.60	15.75	14.65	14.70	14.80	15.00	34988	5.25	178	-	-
VIPIND	EQ	17-Mar-2021	379.90	375.35	388.90	373.05	382.00	380.45	380.61	812165	3091.15	30259	400260	49.28
VIPULLTD	BE	17-Mar-2021	35.00	35.00	36.75	34.50	35.00	34.85	35.67	20652	7.37	97	-	-
VISAKAIND	EQ	17-Mar-2021	510.45	511.00	523.30	483.00	485.05	486.50	499.05	82384	411.14	6018	46328	56.23
VISASTEEL	EQ	17-Mar-2021	7.75	7.95	8.05	7.75	8.00	7.95	7.92	70644	5.59	365	44265	62.66
VISHAL	EQ	17-Mar-2021	76.00	76.70	77.00	74.50	74.50	74.50	75.30	456358	343.65	1201	179848	39.41
VISHNU	EQ	17-Mar-2021	200.05	197.00	218.00	197.00	208.50	208.60	209.44	127065	266.13	3495	52328	41.18
VISHWARAJ	EQ	17-Mar-2021	141.85	141.70	169.70	136.05	161.15	161.95	155.54	386118	600.57	8106	140647	36.43
VIVIDHA	BE	17-Mar-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	263564	2.50	90	-	-
VIVIMEDLAB	EQ	17-Mar-2021	19.05	19.15	19.25	17.80	17.95	17.95	18.39	565919	104.07	2096	351480	62.11
VLSFINANCE	EQ	17-Mar-2021	85.80	86.95	87.00	82.20	82.55	83.20	84.55	38667	32.69	683	26958	69.72
VMART	EQ	17-Mar-2021	2738.85	2748.00	2790.90	2715.15	2737.35	2746.60	2755.92	19380	534.10	4653	9837	50.76
VOLTAMP	EQ	17-Mar-2021	1122.95	1127.00	1133.85	1095.10	1105.00	1107.30	1112.90	6432	71.58	972	4019	62.48
VOLTAS	EQ	17-Mar-2021	1030.65	1025.20	1028.00	998.05	1002.20	1000.40	1011.61	2668629	26996.23	66588	677349	25.38
VRLLOG	EQ	17-Mar-2021	248.00	249.25	249.85	233.00	234.05	234.90	239.95	124227	298.09	3164	59262	47.70
VSSL	EQ	17-Mar-2021	157.00	162.00	163.00	149.15	149.15	149.20	151.93	128269	194.88	2575	91528	71.36
VSTIND	EQ	17-Mar-2021	3460.30	3485.00	3529.50	3356.00	3390.00	3389.30	3424.84	4838	165.69	1117	3390	70.07
VSTTILLERS	EQ	17-Mar-2021	1863.20	1894.00	1899.00	1800.00	1815.00	1822.20	1841.89	6925	127.55	1517	3937	56.85
VTL	EQ	17-Mar-2021	1276.95	1275.00	1288.95	1205.00	1214.40	1228.05	1235.17	25423	314.02	3255	15060	59.24
WABAG	EQ	17-Mar-2021	251.55	252.20	271.80	252.00	257.00	255.35	261.81	1018354	2666.15	19486	275343	27.04
WABCOINDIA	EQ	17-Mar-2021	6197.15	6208.70	6208.70	6015.05	6059.95	6058.95	6103.36	1260	76.90	451	774	61.43
WALCHANNAG	EQ	17-Mar-2021	70.60	70.90	72.35	66.05	67.00	66.90	69.18	858568	593.96	13014	162622	18.94
WANBURY	BE	17-Mar-2021	82.30	82.30	84.75	78.20	80.95	79.60	79.38	69301	55.01	261	-	-
WATERBASE	EQ	17-Mar-2021	112.30	112.35	114.50	109.00	110.25	109.85	112.00	111915	125.34	2140	44121	39.42
WEALTH	EQ	17-Mar-2021	128.75	130.00	135.10	130.00	135.00	134.70	132.81	600	0.80	38	506	84.33
WEBELSOLAR	EQ	17-Mar-2021	47.05	46.25	47.80	44.70	44.70	44.70	45.68	318630	145.54	1361	168531	52.89
WEIZMANIND	EQ	17-Mar-2021	47.10	48.50	48.50	44.75	44.75	45.20	45.73	11060	5.06	137	6803	61.51
WELCORP	EQ	17-Mar-2021	129.95	130.65	132.25	128.00	129.25	129.45	129.91	1016936	1321.06	6167	580658	57.10
WELENT	EQ	17-Mar-2021	121.15	123.95	123.95	115.00	115.75	116.00	118.27	254813	301.36	3329	163056	63.99
WELINV	EQ	17-Mar-2021	402.55	407.95	407.95	379.00	380.00	383.75	387.22	2267	8.78	160	1562	68.90
WELSPUNIND	EQ	17-Mar-2021	83.60	84.00	84.00	78.30	80.45	79.55	81.40	2402394	1955.46	15978	1012663	42.15
WENDT	EQ	17-Mar-2021	3232.30	3261.65	3265.60	3162.00	3210.00	3196.05	3239.36	671	21.74	172	519	77.35
WESTLIFE	EQ	17-Mar-2021	516.90	521.00	522.00	506.65	507.50	507.50	510.03	75272	383.91	3709	42593	56.59
WHEELS	EQ	17-Mar-2021	456.25	458.55	460.90	440.00	441.85	442.40	448.59	7819	35.08	563	5251	67.16
WHIRLPOOL	EQ	17-Mar-2021	2397.95	2408.85	2428.00	2370.00	2379.70	2389.95	2403.79	37182	893.78	6317	17923	48.20
WILLAMAGOR	EQ	17-Mar-2021	20.90	20.85	20.85	19.90	19.90	20.10	20.36	7791	1.59	112	5513	70.76
WINDMACHIN	EQ	17-Mar-2021	30.00	30.85	31.70	29.60	30.20	30.10	30.56	632159	193.18	2023	288356	45.61
WIPL	BE	17-Mar-2021	55.10	56.75	56.75	54.50	55.00	54.75	55.00	10347	5.69	22	-	-
WIPRO	EQ	17-Mar-2021	429.30	429.00	435.50	417.70	419.45	419.65	427.84	12134812	51917.90	131278	4254768	35.06
WOCKPHARMA	EQ	17-Mar-2021	468.15	468.15	474.50	455.65	458.00	458.60	464.44	345919	1606.57	9219	118769	34.33
WONDERLA	EQ	17-Mar-2021	209.60	205.20	211.45	202.35	204.00	203.15	205.26	86010	176.54	1950	45005	52.33
WORTH	EQ	17-Mar-2021	55.70	55.45	56.40	53.10	53.15	55.60	55.61	22826	12.69	91	21584	94.56
WSI	EQ	17-Mar-2021	4.90	4.90	5.10	4.80	5.05	5.05	5.01	26540	1.33	47	25498	96.07
WSTCSTPAPR	EQ	17-Mar-2021	256.25	256.00	261.70	241.50	244.00	243.10	252.20	326078	822.36	8938	126214	38.71
XCHANGING	EQ	17-Mar-2021	70.80	71.40	72.90	68.40	69.00	69.45	71.26	247648	176.47	3098	143562	57.97
XELPMOC	EQ	17-Mar-2021	284.40	295.95	295.95	278.00	284.25	285.65	290.13	32919	95.51	3915	17624	53.54
XPROINDIA	EQ	17-Mar-2021	57.40	58.90	58.90	54.55	54.55	54.55	55.35	28672	15.87	130	27393	95.54
YAARII	EQ	17-Mar-2021	151.60	153.45	156.40	144.05	144.05	144.55	149.29	341431	509.71	3832	230860	67.62
YESBANK	EQ	17-Mar-2021	15.45	15.45	15.55	15.05	15.10	15.10	15.18	81186413	12322.80	87596	35450990	43.67
ZEEL	EQ	17-Mar-2021	210.85	210.00	211.85	202.70	203.80	203.35	206.52	11389219	23521.18	64048	2947296	25.88
ZEEL	P2	17-Mar-2021	2.00	2.05	2.05	1.95	2.00	2.00	2.00	1916167	38.32	49	1916167	100.00
ZEELEARN	EQ	17-Mar-2021	11.40	11.45	11.45	10.90	11.05	11.00	11.11	931215	103.43	1857	734658	78.89
ZEEMEDIA	EQ	17-Mar-2021	7.00	7.00	7.10	6.65	6.65	6.65	6.79	2544200	172.69	19677	2108005	82.86
ZENITHEXPO	EQ	17-Mar-2021	68.90	69.35	69.35	67.20	67.20	67.20	68.52	1013	0.69	47	754	74.43
ZENITHSTL	BE	17-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	11918	0.10	23	-	-
ZENSARTECH	EQ	17-Mar-2021	331.65	335.20	338.90	310.30	314.00	314.80	322.28	1143406	3684.97	38531	294751	25.78
ZENTEC	EQ	17-Mar-2021	86.25	86.25	93.15	85.70	88.25	88.10	90.90	1326105	1205.41	18938	409283	30.86
ZODIACLOTH	EQ	17-Mar-2021	103.85	104.70	105.85	100.75	101.10	101.30	103.19	125079	129.07	2664	64649	51.69
ZODJRDMKJ	EQ	17-Mar-2021	27.10	27.70	28.75	27.25	27.25	27.25	27.75	6302	1.75	234	3071	48.73
ZOTA	EQ	17-Mar-2021	148.00	148.95	150.15	145.00	145.00	145.90	147.40	10247	15.10	128	2016	19.67
ZUARI	EQ	17-Mar-2021	95.15	96.00	97.50	92.15	93.30	92.65	94.25	71709	67.59	1616	39270	54.76
ZUARIGLOB	BE	17-Mar-2021	82.55	82.50	83.50	81.50	82.30	82.75	82.34	62826	51.73	184	-	-
ZYDUSWELL	EQ	17-Mar-2021	1894.95	1900.00	1900.00	1852.75	1855.05	1869.80	1878.53	18137	340.71	4603	10723	59.12