nse-sec-bhavdata-full-2021-03-19.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	19-Mar-2021	36.80	36.80	36.80	32.00	35.50	35.60	35.30	122629	43.28	868	77984	63.59
21STCENMGM	EQ	19-Mar-2021	14.00	14.25	14.25	14.25	14.25	14.25	14.25	1864	0.27	9	1864	100.00
3IINFOTECH	EQ	19-Mar-2021	7.65	7.45	8.00	7.30	7.90	8.00	7.57	26852282	2033.65	48500	9343934	34.80
3MINDIA	EQ	19-Mar-2021	27556.45	27200.00	28000.05	26675.00	27899.00	27585.10	27475.59	11797	3241.30	4902	7487	63.47
3PLAND	EQ	19-Mar-2021	8.95	8.45	8.90	8.30	8.30	8.40	8.49	16918	1.44	71	13478	79.67
5PAISA	EQ	19-Mar-2021	269.75	270.05	283.75	260.00	276.00	278.90	272.19	33734	91.82	885	21450	63.59
63MOONS	EQ	19-Mar-2021	75.80	75.05	78.30	73.60	76.00	76.00	75.79	88810	67.31	1032	57924	65.22
68GS2060	GS	19-Mar-2021	107.42	102.06	102.06	102.05	102.05	102.05	102.05	50	0.05	2	50	100.00
719GS2060	GS	19-Mar-2021	107.00	112.35	112.35	112.35	112.35	112.35	112.35	510	0.57	4	510	100.00
817GS2044	GS	19-Mar-2021	125.00	118.81	118.81	118.81	118.81	118.81	118.81	1	0.00	1	1	100.00
A2ZINFRA	EQ	19-Mar-2021	3.85	3.85	3.85	3.70	3.85	3.85	3.79	388288	14.74	355	264375	68.09
AAATECH	SM	19-Mar-2021	43.00	51.00	51.00	42.15	42.15	42.15	49.96	114000	56.96	6	108000	94.74
AAKASH	BE	19-Mar-2021	129.00	126.80	131.00	126.80	130.30	130.35	127.54	63616	81.14	174	-	-
AARON	EQ	19-Mar-2021	59.15	60.90	60.90	57.35	59.70	59.30	58.94	2421	1.43	80	1892	78.15
AARTIDRUGS	EQ	19-Mar-2021	683.30	694.00	786.00	669.00	745.00	749.85	735.61	7824602	57558.73	252129	1445630	18.48
AARTIIND	EQ	19-Mar-2021	1240.75	1231.35	1275.00	1192.55	1253.80	1256.75	1243.97	508829	6329.67	15119	319581	62.81
AARTISURF	EQ	19-Mar-2021	939.70	959.65	980.00	901.10	974.65	965.70	937.94	13913	130.50	1926	7775	55.88
AARVEEDEN	EQ	19-Mar-2021	17.35	17.75	17.75	17.00	17.00	17.10	17.14	4103	0.70	63	3333	81.23
AARVI	EQ	19-Mar-2021	52.00	55.00	55.00	50.55	52.45	52.35	52.24	3543	1.85	65	2825	79.73
AAVAS	EQ	19-Mar-2021	2205.55	2193.30	2285.00	2193.30	2284.70	2253.75	2229.55	441974	9854.03	10875	390757	88.41
ABAN	EQ	19-Mar-2021	34.05	33.25	33.25	32.35	32.35	32.35	32.37	98676	31.94	589	94671	95.94
ABB	EQ	19-Mar-2021	1427.30	1422.00	1433.00	1333.00	1394.95	1413.85	1380.18	157876	2178.98	22773	51189	32.42
ABBOTINDIA	EQ	19-Mar-2021	14484.80	14470.00	14860.00	14314.15	14770.00	14794.95	14719.68	17230	2536.20	5592	9871	57.29
ABCAPITAL	EQ	19-Mar-2021	124.60	122.40	123.65	115.55	120.75	120.80	120.15	3895703	4680.86	31511	1319034	33.86
ABFRL	EQ	19-Mar-2021	202.75	198.65	209.20	196.00	205.60	206.15	204.22	3555931	7261.95	35540	2010722	56.55
ABFRLPP1	E1	19-Mar-2021	169.75	174.40	174.40	160.00	173.95	168.45	166.57	12944	21.56	594	10175	78.61
ABMINTLTD	EQ	19-Mar-2021	56.05	53.25	54.95	53.25	53.25	53.25	53.51	477	0.26	13	413	86.58
ABSLBANETF	EQ	19-Mar-2021	335.18	339.00	342.20	333.64	340.04	341.44	336.51	363	1.22	22	141	38.84
ABSLNN50ET	EQ	19-Mar-2021	366.46	377.45	377.45	346.95	375.00	368.44	357.98	698	2.50	77	556	79.66
ABSLRIF6RG	MF	19-Mar-2021	8.31	8.26	8.40	8.26	8.38	8.39	8.39	59500	4.99	7	59500	100.00
ACC	EQ	19-Mar-2021	1731.75	1721.80	1770.00	1692.00	1754.80	1755.00	1741.49	1091315	19005.14	38972	401944	36.83
ACCELYA	EQ	19-Mar-2021	881.40	876.90	940.00	860.45	901.90	895.70	900.62	11707	105.44	1372	3412	29.14
ACCURACY	EQ	19-Mar-2021	53.90	52.70	52.85	52.10	52.45	52.60	52.43	2494	1.31	35	2121	85.04
ACE	EQ	19-Mar-2021	154.30	152.90	159.50	145.05	155.90	156.15	153.09	417495	639.16	6408	196466	47.06
ACRYSIL	EQ	19-Mar-2021	319.50	311.00	335.45	304.00	335.45	335.45	325.08	115476	375.39	2371	63058	54.61
ADANIENT	EQ	19-Mar-2021	871.05	866.00	895.40	840.20	885.50	889.65	870.63	4794995	41746.60	63473	645991	13.47
ADANIGREEN	EQ	19-Mar-2021	1135.85	1129.90	1192.60	1081.10	1192.60	1192.60	1157.77	622620	7208.52	41971	359380	57.72
ADANIPORTS	EQ	19-Mar-2021	679.65	677.40	691.50	657.10	688.00	686.25	676.77	10373422	70203.90	114618	1900394	18.32
ADANIPOWER	EQ	19-Mar-2021	89.25	88.00	93.00	84.80	91.55	92.20	88.11	40856831	35999.07	143114	11433691	27.98
ADANITRANS	EQ	19-Mar-2021	771.20	771.00	772.00	714.00	771.95	767.80	749.35	819318	6139.56	29890	264646	32.30
ADFFOODS	EQ	19-Mar-2021	871.55	847.00	877.45	825.00	863.00	871.30	848.32	50067	424.73	5578	14643	29.25
ADHUNIKIND	EQ	19-Mar-2021	19.95	20.75	20.75	19.05	19.85	19.85	19.67	6434	1.27	127	4574	71.09
ADL	BE	19-Mar-2021	28.80	28.40	29.50	27.80	29.25	29.25	28.68	2502	0.72	17	-	-
ADORWELD	EQ	19-Mar-2021	305.55	305.55	310.00	295.10	306.20	307.05	303.47	10044	30.48	501	3632	36.16
ADROITINFO	BE	19-Mar-2021	11.35	10.80	11.20	10.80	10.80	10.80	10.81	7027	0.76	16	-	-
ADSL	EQ	19-Mar-2021	48.50	47.10	50.50	46.10	49.00	50.00	47.97	282552	135.54	2165	128322	45.42
ADVANIHOTR	EQ	19-Mar-2021	61.55	62.00	62.00	58.65	59.20	60.35	60.31	17488	10.55	322	12202	69.77
ADVENZYMES	EQ	19-Mar-2021	366.55	364.00	364.00	341.00	356.10	355.50	354.30	319595	1132.33	8780	165437	51.76
AEGISCHEM	EQ	19-Mar-2021	288.05	287.90	304.75	273.25	300.00	300.20	291.53	426341	1242.92	9296	231791	54.37
AFFLE	EQ	19-Mar-2021	5590.80	5524.00	5524.00	5311.30	5311.30	5347.50	5346.25	321380	17181.77	37433	237333	73.85
AGARIND	BE	19-Mar-2021	135.05	135.05	141.00	129.10	140.50	138.25	136.51	9680	13.21	100	-	-
AGCNET	EQ	19-Mar-2021	1028.95	1025.55	1048.70	991.00	1048.70	1036.35	1019.52	8026	81.83	399	6503	81.02
AGRITECH	EQ	19-Mar-2021	33.75	33.10	35.50	31.20	33.90	33.55	32.87	7015	2.31	123	4547	64.82
AGROPHOS	EQ	19-Mar-2021	10.85	11.60	11.60	10.55	11.45	10.95	10.78	65498	7.06	282	51078	77.98
AHLADA	EQ	19-Mar-2021	93.30	94.00	97.35	90.40	96.00	96.00	93.67	2397	2.25	48	1936	80.77
AHLEAST	EQ	19-Mar-2021	156.70	156.65	158.50	155.10	156.00	156.80	156.31	1811	2.83	69	977	53.95
AHLUCONT	EQ	19-Mar-2021	304.00	301.20	308.00	287.75	303.15	304.30	300.24	55909	167.86	1611	27798	49.72
AHLWEST	EQ	19-Mar-2021	218.55	217.85	220.40	205.55	207.00	209.05	211.30	3404	7.19	326	1789	52.56
AIAENG	EQ	19-Mar-2021	1838.90	1838.90	1875.00	1793.25	1854.50	1869.35	1847.86	36645	677.15	3164	27025	73.75
AIRAN	EQ	19-Mar-2021	15.85	16.20	17.30	15.05	17.00	16.85	16.23	104627	16.98	467	59410	56.78
AIROLAM	SM	19-Mar-2021	29.75	23.80	27.00	23.80	27.00	27.00	25.40	6000	1.52	2	6000	100.00
AISL	SM	19-Mar-2021	32.25	32.15	32.90	31.60	31.60	31.60	32.05	21600	6.92	16	2400	11.11
AJANTPHARM	EQ	19-Mar-2021	1783.60	1783.60	1832.00	1731.50	1826.85	1809.75	1791.60	95475	1710.53	10883	57227	59.94
AJMERA	EQ	19-Mar-2021	118.45	117.05	118.90	111.45	114.05	114.30	114.86	90900	104.41	2949	31355	34.49
AJOONI	SM	19-Mar-2021	32.00	31.70	32.00	31.70	32.00	32.00	31.75	26664	8.47	2	26664	100.00
AKASH	EQ	19-Mar-2021	212.95	213.00	219.90	192.10	193.05	195.95	204.38	38876	79.45	2345	27190	69.94
AKG	EQ	19-Mar-2021	100.05	95.05	95.05	95.05	95.05	95.05	95.05	540	0.51	16	540	100.00
AKSHARCHEM	EQ	19-Mar-2021	239.15	237.20	243.50	228.65	236.45	236.35	235.26	17672	41.57	1098	9434	53.38
AKSHOPTFBR	EQ	19-Mar-2021	6.15	6.10	6.20	5.60	6.20	6.10	5.89	308638	18.18	634	186770	60.51
AKZOINDIA	EQ	19-Mar-2021	2266.80	2260.00	2266.75	2147.85	2169.85	2199.60	2199.99	272598	5997.13	12574	245025	89.89
ALANKIT	EQ	19-Mar-2021	15.50	15.90	16.20	15.40	15.80	15.75	15.86	105279	16.69	417	52143	49.53
ALBERTDAVD	EQ	19-Mar-2021	388.10	387.10	395.55	380.10	391.50	391.60	387.05	8957	34.67	521	5249	58.60
ALEMBICLTD	EQ	19-Mar-2021	101.50	101.50	101.50	98.15	100.55	100.65	100.21	352802	353.53	5038	209402	59.35
ALICON	EQ	19-Mar-2021	418.00	422.80	501.60	401.65	501.60	501.60	486.35	161025	783.15	6564	81027	50.32
ALKALI	EQ	19-Mar-2021	46.95	47.65	49.35	46.40	49.35	48.05	47.98	78048	37.45	344	70890	90.83
ALKEM	EQ	19-Mar-2021	2629.55	2608.00	2635.00	2584.40	2633.65	2624.85	2612.30	143667	3753.02	9305	96150	66.93
ALKYLAMINE	EQ	19-Mar-2021	5445.00	5447.00	5447.00	5147.75	5340.10	5335.30	5309.94	41895	2224.60	9636	13248	31.62
ALLCARGO	EQ	19-Mar-2021	131.05	129.50	131.85	127.25	131.00	130.85	129.62	235401	305.12	2583	126468	53.72
ALLSEC	EQ	19-Mar-2021	305.15	308.85	308.85	285.50	307.25	306.70	298.73	7301	21.81	342	4512	61.80
ALMONDZ	EQ	19-Mar-2021	28.65	27.35	28.35	27.30	28.30	28.15	27.80	6361	1.77	55	5861	92.14
ALOKINDS	EQ	19-Mar-2021	20.15	19.80	20.15	19.25	20.00	19.90	19.87	35279371	7009.63	18065	28798085	81.63
ALPA	EQ	19-Mar-2021	35.70	36.00	36.50	35.00	36.00	35.90	35.72	19615	7.01	287	13731	70.00
ALPHAGEO	EQ	19-Mar-2021	188.85	189.10	198.90	182.00	197.25	197.45	191.06	23216	44.36	864	7377	31.78
ALPSINDUS	BE	19-Mar-2021	2.05	1.95	2.05	1.95	2.00	2.00	2.05	2441	0.05	8	-	-
AMARAJABAT	EQ	19-Mar-2021	862.70	859.00	877.45	853.00	869.95	868.80	867.57	1408861	12222.83	35315	699416	49.64
AMBER	EQ	19-Mar-2021	3268.80	3268.80	3288.95	3161.00	3250.00	3254.20	3242.31	75555	2449.73	13757	36916	48.86
AMBIKCO	EQ	19-Mar-2021	984.10	981.00	1006.45	966.00	999.00	993.40	981.94	14763	144.96	1389	8890	60.22
AMBUJACEM	EQ	19-Mar-2021	281.05	278.00	284.60	274.05	284.10	283.45	281.52	6753108	19011.63	45182	3425868	50.73
AMDIND	BE	19-Mar-2021	19.60	19.00	19.65	18.65	19.45	19.20	18.84	15607	2.94	119	-	-
AMJLAND	EQ	19-Mar-2021	24.80	24.05	24.50	21.65	23.50	23.05	23.15	52023	12.04	454	33027	63.49
AMJUMBO	SM	19-Mar-2021	9.15	9.15	9.15	9.15	9.15	9.15	9.15	24000	2.20	3	24000	100.00
AMRUTANJAN	EQ	19-Mar-2021	493.65	490.00	506.60	480.95	502.00	501.60	498.17	91076	453.71	4013	40932	44.94
ANANTRAJ	EQ	19-Mar-2021	51.95	50.10	54.50	49.40	54.50	54.35	51.92	1168430	606.69	3284	690253	59.08
ANDHRACEMT	EQ	19-Mar-2021	5.75	5.50	6.00	5.50	6.00	5.90	5.68	382418	21.74	824	271728	71.06
ANDHRAPAP	EQ	19-Mar-2021	232.25	235.00	235.00	220.20	232.95	230.65	227.83	31377	71.49	552	18020	57.43
ANDHRSUGAR	EQ	19-Mar-2021	298.50	298.50	299.70	290.60	299.10	298.45	295.58	32241	95.30	1413	16275	50.48
ANGELBRKG	EQ	19-Mar-2021	305.85	306.00	311.90	300.00	306.00	307.90	306.85	213721	655.80	7170	131103	61.34
ANIKINDS	EQ	19-Mar-2021	16.00	16.00	16.40	15.30	16.40	16.20	16.06	8501	1.37	71	6127	72.07
ANKITMETAL	EQ	19-Mar-2021	1.10	1.05	1.10	1.05	1.05	1.05	1.07	33712	0.36	39	27653	82.03
ANSALAPI	EQ	19-Mar-2021	6.90	6.90	6.90	6.60	6.70	6.80	6.75	98260	6.63	229	63238	64.36
ANSALHSG	EQ	19-Mar-2021	5.90	5.75	6.05	5.65	5.90	5.90	5.86	50793	2.98	108	38286	75.38
ANUP	EQ	19-Mar-2021	599.85	600.00	600.00	548.00	579.90	576.95	572.24	47483	271.72	3342	26680	56.19
APARINDS	EQ	19-Mar-2021	459.75	451.30	474.80	444.00	473.00	469.65	461.79	44028	203.32	2109	23241	52.79
APCL	EQ	19-Mar-2021	206.90	206.45	210.00	197.00	207.90	207.90	204.73	32645	66.84	904	15538	47.60
APCOTEXIND	EQ	19-Mar-2021	177.55	178.00	181.55	171.00	179.85	179.25	176.98	98012	173.46	5879	28784	29.37
APEX	EQ	19-Mar-2021	227.30	229.90	229.90	217.50	223.45	222.55	222.40	106730	237.37	5745	30652	28.72
APLAPOLLO	EQ	19-Mar-2021	1219.60	1219.00	1274.00	1189.00	1232.00	1254.60	1218.19	460682	5611.97	21978	323499	70.22
APLLTD	EQ	19-Mar-2021	887.65	885.00	892.00	864.30	892.00	887.55	879.14	249572	2194.10	8636	167211	67.00
APOLLO	EQ	19-Mar-2021	103.00	102.55	103.95	96.95	99.75	99.15	100.88	312860	315.61	8674	166341	53.17
APOLLOHOSP	EQ	19-Mar-2021	2958.70	2954.00	2982.85	2887.25	2911.00	2934.60	2934.49	2288304	67150.06	54071	913001	39.90
APOLLOPIPE	EQ	19-Mar-2021	835.90	836.00	872.55	800.10	850.00	850.10	829.25	48198	399.68	3331	18611	38.61
APOLLOTYRE	EQ	19-Mar-2021	217.05	215.00	227.50	210.25	226.00	225.10	220.31	10788228	23767.33	60299	3258542	30.20
APOLSINHOT	EQ	19-Mar-2021	515.70	510.95	525.00	505.00	515.00	515.55	513.51	1687	8.66	146	1209	71.67
APTECHT	EQ	19-Mar-2021	212.40	210.40	211.40	199.00	206.85	206.20	205.60	207422	426.47	6096	70490	33.98
ARCHIDPLY	BE	19-Mar-2021	32.00	31.95	33.50	30.65	32.45	32.50	32.47	113255	36.77	119	-	-
ARCHIES	EQ	19-Mar-2021	11.20	11.00	11.10	10.75	10.85	10.95	10.96	79967	8.76	323	61031	76.32
ARENTERP	EQ	19-Mar-2021	10.85	11.35	11.35	10.65	11.30	11.30	11.12	146	0.02	9	89	60.96
ARIES	EQ	19-Mar-2021	86.10	86.30	89.00	82.00	87.80	87.55	85.57	48611	41.60	1290	21616	44.47
ARIHANT	EQ	19-Mar-2021	19.35	20.25	20.25	19.10	19.95	19.30	19.41	771	0.15	53	560	72.63
ARIHANTSUP	EQ	19-Mar-2021	34.90	36.70	36.70	33.65	34.45	34.45	34.29	43528	14.93	205	19022	43.70
ARMANFIN	EQ	19-Mar-2021	662.05	648.00	675.00	631.00	642.00	637.15	643.57	15142	97.45	981	7945	52.47
AROGRANITE	EQ	19-Mar-2021	43.70	43.00	45.00	41.10	43.20	43.10	42.81	16478	7.05	370	11469	69.60
ARROWGREEN	BE	19-Mar-2021	70.40	72.60	72.60	66.90	71.00	69.70	67.69	10032	6.79	88	-	-
ARSHIYA	BE	19-Mar-2021	36.55	34.85	35.80	34.75	35.80	35.05	34.95	33329	11.65	99	-	-
ARSSINFRA	EQ	19-Mar-2021	23.25	22.20	23.70	22.10	22.10	22.45	22.76	23598	5.37	323	10807	45.80
ARTEMISMED	EQ	19-Mar-2021	217.60	215.00	218.55	215.00	215.65	217.80	216.19	6080	13.14	64	5077	83.50
ARVIND	EQ	19-Mar-2021	68.65	67.00	70.85	64.05	69.35	69.65	66.73	1195551	797.83	7934	590857	49.42
ARVINDFASN	EQ	19-Mar-2021	149.65	148.10	154.25	140.45	153.50	151.95	147.38	257312	379.22	6472	85489	33.22
ARVSMART	EQ	19-Mar-2021	96.20	96.00	96.45	93.00	95.90	95.40	95.09	98547	93.70	1107	50894	51.64
ASAHIINDIA	EQ	19-Mar-2021	307.65	312.00	312.00	299.00	304.50	302.65	302.44	26872	81.27	1120	12384	46.09
ASAHISONG	EQ	19-Mar-2021	323.95	325.95	326.00	302.50	325.00	321.10	317.77	38253	121.56	1048	19638	51.34
ASAL	BE	19-Mar-2021	34.70	33.05	35.60	33.05	35.40	34.85	34.86	2177	0.76	38	-	-
ASALCBR	EQ	19-Mar-2021	415.15	419.00	420.00	400.10	418.00	412.75	409.76	99746	408.72	3857	53994	54.13
ASHAPURMIN	EQ	19-Mar-2021	110.15	104.65	108.90	104.65	104.65	104.65	104.87	435479	456.68	2231	339778	78.02
ASHIANA	EQ	19-Mar-2021	131.00	131.00	137.50	123.40	137.00	132.65	129.10	127247	164.27	2056	55534	43.64
ASHIMASYN	EQ	19-Mar-2021	16.25	15.50	16.20	15.45	15.60	15.55	15.50	100301	15.54	253	84644	84.39
ASHOKA	EQ	19-Mar-2021	104.55	103.00	103.90	96.30	103.90	103.15	100.70	1403921	1413.82	12149	463465	33.01
ASHOKLEY	EQ	19-Mar-2021	113.20	111.45	117.00	108.00	116.10	116.30	113.25	35938286	40701.84	120414	9288439	25.85
ASIANHOTNR	EQ	19-Mar-2021	68.50	70.95	70.95	63.50	65.90	65.70	65.96	16190	10.68	334	11645	71.93
ASIANPAINT	EQ	19-Mar-2021	2404.55	2393.00	2434.00	2355.35	2411.00	2411.25	2407.07	3738079	89978.13	106664	1960146	52.44
ASIANTILES	EQ	19-Mar-2021	166.25	165.00	165.60	158.50	163.85	163.60	162.74	272958	444.21	3695	159961	58.60
ASPINWALL	EQ	19-Mar-2021	180.15	188.65	188.65	178.00	184.00	184.00	181.90	1350	2.46	90	759	56.22
ASTEC	EQ	19-Mar-2021	1074.00	1064.20	1075.85	1006.65	1072.50	1070.30	1046.75	33864	354.47	4695	17358	51.26
ASTERDM	EQ	19-Mar-2021	139.85	140.00	142.50	136.00	141.00	140.20	138.66	106428	147.57	2367	56369	52.96
ASTRAL	EQ	19-Mar-2021	1716.20	1716.20	1761.90	1644.50	1660.90	1671.25	1676.64	1673194	28053.48	47293	795144	47.52
ASTRAMICRO	EQ	19-Mar-2021	127.20	127.20	139.00	125.15	137.05	137.35	134.34	1093196	1468.61	14359	403020	36.87
ASTRAZEN	EQ	19-Mar-2021	3181.70	3191.70	3280.05	3156.05	3267.15	3248.40	3210.67	48978	1572.52	6257	15495	31.64
ASTRON	EQ	19-Mar-2021	44.75	43.80	45.30	42.50	44.45	44.10	43.68	97295	42.50	1003	40892	42.03
ATFL	EQ	19-Mar-2021	811.30	821.95	821.95	796.30	810.00	809.45	807.17	11817	95.38	1052	7159	60.58
ATGL	EQ	19-Mar-2021	744.80	742.00	745.00	671.00	736.00	739.20	735.89	5714724	42054.14	47218	2990365	52.33
ATLANTA	EQ	19-Mar-2021	7.65	7.85	7.85	7.30	7.35	7.45	7.41	25727	1.91	111	16892	65.66
ATUL	EQ	19-Mar-2021	6619.70	6555.05	6779.80	6452.20	6731.00	6732.50	6602.43	12166	803.25	2835	7330	60.25
ATULAUTO	EQ	19-Mar-2021	183.50	180.00	188.30	175.05	184.05	183.70	183.28	168629	309.06	12174	69166	41.02
AUBANK	EQ	19-Mar-2021	1164.90	1124.00	1222.35	1124.00	1201.65	1197.75	1173.20	975558	11445.20	48688	387938	39.77
AURIONPRO	EQ	19-Mar-2021	126.85	125.00	135.00	114.55	128.10	130.20	121.78	109859	133.79	2291	39412	35.88
AUROPHARMA	EQ	19-Mar-2021	807.90	803.00	826.40	797.30	822.70	822.25	818.15	2896141	23694.66	68768	1201353	41.48
AUSOMENT	EQ	19-Mar-2021	48.55	50.05	50.05	43.70	46.30	46.20	45.90	35809	16.44	525	21641	60.43
AUTOAXLES	EQ	19-Mar-2021	1163.20	1163.20	1176.05	1111.00	1161.05	1169.45	1151.86	9317	107.32	1331	5034	54.03
AUTOIND	EQ	19-Mar-2021	37.20	35.40	39.05	35.35	38.25	38.65	36.98	97060	35.89	697	67491	69.54
AVADHSUGAR	EQ	19-Mar-2021	192.50	192.00	194.40	185.10	193.50	192.60	190.26	58046	110.44	1413	16887	29.09
AVANTIFEED	EQ	19-Mar-2021	461.80	459.00	461.80	449.00	449.50	450.70	454.31	375604	1706.42	16018	267917	71.33
AVG	SM	19-Mar-2021	44.10	46.30	46.30	46.30	46.30	46.30	46.30	1200	0.56	1	1200	100.00
AVTNPL	EQ	19-Mar-2021	44.50	44.00	44.50	42.85	43.80	43.95	43.68	136434	59.59	1006	68412	50.14
AWHCL	EQ	19-Mar-2021	270.95	269.00	270.95	258.65	263.40	263.50	263.30	116570	306.93	6244	55262	47.41
AXISBANK	EQ	19-Mar-2021	718.75	709.00	729.35	703.50	725.20	726.25	716.43	20377672	145991.43	246094	7178999	35.23
AXISBNKETF	EQ	19-Mar-2021	335.88	334.38	341.97	331.00	337.23	339.71	335.47	2275	7.63	86	1508	66.29
AXISCADES	EQ	19-Mar-2021	44.35	43.25	48.00	42.30	48.00	45.80	44.29	49743	22.03	441	31158	62.64
AXISGOLD	EQ	19-Mar-2021	39.16	39.16	39.38	39.02	39.10	39.22	39.18	108240	42.41	1930	55452	51.23
AXISNIFTY	EQ	19-Mar-2021	151.09	150.90	153.68	148.95	152.25	152.79	151.51	11153	16.90	182	8262	74.08
AYMSYNTEX	EQ	19-Mar-2021	48.40	47.45	47.45	46.00	46.00	46.00	46.23	30245	13.98	136	26596	87.94
BAFNAPH	EQ	19-Mar-2021	169.50	177.95	177.95	177.95	177.95	177.95	177.95	15229	27.10	280	12224	80.27
BAGFILMS	EQ	19-Mar-2021	2.25	2.25	2.35	2.15	2.30	2.30	2.26	374189	8.46	224	264625	70.72
BAJAJ-AUTO	EQ	19-Mar-2021	3664.50	3653.95	3673.00	3570.20	3645.80	3650.05	3638.85	1132705	41217.39	67087	472485	41.71
BAJAJCON	EQ	19-Mar-2021	269.10	265.00	277.40	261.20	269.80	269.05	269.10	1345043	3619.53	36737	662029	49.22
BAJAJELEC	EQ	19-Mar-2021	937.00	919.95	929.00	895.00	923.00	921.10	911.90	110913	1011.42	8264	47969	43.25
BAJAJFINSV	EQ	19-Mar-2021	9430.15	9350.00	9489.85	9211.60	9420.90	9440.65	9347.81	488126	45629.09	60463	108305	22.19
BAJAJHIND	EQ	19-Mar-2021	6.40	6.40	6.45	6.20	6.45	6.40	6.34	5470977	346.63	3416	2136224	39.05
BAJAJHLDNG	EQ	19-Mar-2021	3537.75	3538.00	3607.00	3360.00	3404.95	3429.00	3440.27	87375	3005.94	12862	57067	65.31
BAJFINANCE	EQ	19-Mar-2021	5371.85	5316.00	5479.00	5190.05	5446.50	5453.25	5320.69	3220310	171342.85	180398	863992	26.83
BALAJITELE	EQ	19-Mar-2021	59.20	59.00	59.70	57.00	59.00	59.20	58.44	150164	87.76	1608	72268	48.13
BALAMINES	EQ	19-Mar-2021	1639.90	1635.00	1724.85	1555.00	1708.70	1688.65	1634.88	184779	3020.91	14960	45251	24.49
BALAXI	EQ	19-Mar-2021	551.95	532.15	550.25	527.05	547.00	536.85	536.92	3152	16.92	528	1699	53.90
BALKRISHNA	BE	19-Mar-2021	21.75	21.75	22.80	20.70	22.40	22.45	21.64	5125	1.11	44	-	-
BALKRISIND	EQ	19-Mar-2021	1582.65	1574.00	1630.00	1530.05	1620.00	1616.85	1586.62	793208	12585.20	33823	247407	31.19
BALLARPUR	BZ	19-Mar-2021	1.25	1.20	1.25	1.20	1.25	1.25	1.22	775302	9.47	228	-	-
BALMLAWRIE	EQ	19-Mar-2021	134.30	131.00	136.15	128.90	135.50	135.50	133.09	873756	1162.90	11972	285203	32.64
BALPHARMA	EQ	19-Mar-2021	53.95	53.55	54.60	51.60	54.35	54.35	53.17	42412	22.55	560	22870	53.92
BALRAMCHIN	EQ	19-Mar-2021	201.40	198.50	203.40	190.15	203.00	202.25	197.20	1983943	3912.40	29027	549742	27.71
BANARBEADS	EQ	19-Mar-2021	53.65	52.55	53.95	50.20	51.50	51.85	51.82	5663	2.93	175	3052	53.89
BANARISUG	EQ	19-Mar-2021	1697.55	1697.55	1999.00	1697.55	1725.00	1735.35	1787.86	3071	54.91	933	910	29.63
BANCOINDIA	EQ	19-Mar-2021	145.40	145.00	149.00	138.10	148.00	143.55	142.35	290775	413.92	6825	142276	48.93
BANDHANBNK	EQ	19-Mar-2021	337.70	335.00	347.50	333.00	346.20	346.05	341.76	10449989	35713.53	87512	3856409	36.90
BANG	EQ	19-Mar-2021	27.70	27.50	28.60	26.00	26.85	26.85	26.85	5023	1.35	161	2935	58.43
BANKA	EQ	19-Mar-2021	64.40	61.60	63.55	61.20	61.20	61.20	61.25	7343	4.50	94	6816	92.82
BANKBARODA	EQ	19-Mar-2021	71.95	70.85	74.35	69.55	73.40	73.70	71.96	63657565	45806.14	145276	13887256	21.82
BANKBEES	EQ	19-Mar-2021	339.81	340.55	346.00	335.00	342.42	342.54	339.74	1783113	6057.88	20622	446659	25.05
BANKINDIA	EQ	19-Mar-2021	65.30	64.25	67.00	62.50	66.95	66.70	65.13	6748587	4395.40	25681	1549055	22.95
BANSWRAS	EQ	19-Mar-2021	112.85	112.30	112.30	107.40	107.50	109.30	110.25	5099	5.62	136	3794	74.41
BARTRONICS	BZ	19-Mar-2021	3.00	3.15	3.15	2.85	2.95	2.95	2.90	28579	0.83	44	-	-
BASF	EQ	19-Mar-2021	2077.55	2045.00	2094.00	2000.05	2087.00	2079.55	2036.52	63578	1294.78	9641	22198	34.91
BASML	EQ	19-Mar-2021	67.55	66.90	67.45	63.55	65.15	66.10	65.30	22693	14.82	361	13692	60.34
BATAINDIA	EQ	19-Mar-2021	1470.85	1468.00	1500.00	1430.10	1492.00	1489.80	1474.04	872243	12857.20	23968	423450	48.55
BAYERCROP	EQ	19-Mar-2021	5063.45	5063.45	5160.00	5007.00	5145.00	5086.95	5086.85	38830	1975.22	5842	24976	64.32
BBL	EQ	19-Mar-2021	1170.00	1172.40	1180.00	1104.00	1153.30	1163.35	1146.83	10584	121.38	1735	4357	41.17
BBTC	EQ	19-Mar-2021	1160.05	1150.00	1185.45	1127.05	1177.00	1168.50	1157.37	96024	1111.35	5670	53145	55.35
BBTCL	SM	19-Mar-2021	70.00	73.00	73.00	73.00	73.00	73.00	73.00	3000	2.19	1	3000	100.00
BCG	EQ	19-Mar-2021	9.10	8.75	9.25	8.65	9.00	9.00	8.78	2823250	247.89	2631	1577579	55.88
BCLIND	EQ	19-Mar-2021	103.65	100.55	103.65	98.25	101.95	100.60	100.23	63988	64.14	2573	31305	48.92
BCP	EQ	19-Mar-2021	3.60	3.60	3.60	3.45	3.50	3.45	3.48	565836	19.71	653	386123	68.24
BDL	EQ	19-Mar-2021	342.00	340.00	348.90	330.10	345.85	345.65	342.93	613158	2102.73	16248	80749	13.17
BEARDSELL	EQ	19-Mar-2021	9.80	9.45	9.95	9.00	9.95	9.70	9.28	17703	1.64	40	11447	64.66
BECTORFOOD	EQ	19-Mar-2021	352.40	352.00	352.40	337.50	344.50	345.85	344.29	411857	1417.96	13167	133591	32.44
BEDMUTHA	EQ	19-Mar-2021	22.35	22.00	23.45	21.30	22.65	22.20	22.39	10641	2.38	122	6814	64.04
BEL	EQ	19-Mar-2021	129.80	128.40	130.05	125.00	127.40	127.95	127.21	18797976	23913.65	91335	9457426	50.31
BEML	EQ	19-Mar-2021	1306.65	1302.00	1374.80	1235.65	1357.70	1342.70	1289.83	1051422	13561.54	48949	140572	13.37
BEPL	EQ	19-Mar-2021	147.30	145.50	150.50	140.20	150.15	149.70	146.04	915618	1337.18	12155	280338	30.62
BERGEPAINT	EQ	19-Mar-2021	704.90	701.65	734.20	687.10	727.00	725.70	714.01	1149193	8205.36	21029	407225	35.44
BESTAGRO	EQ	19-Mar-2021	378.25	369.00	453.90	369.00	409.65	423.30	430.02	45373	195.11	2837	16101	35.49
BETA	SM	19-Mar-2021	120.10	117.60	119.00	117.60	119.00	119.00	117.88	4000	4.72	2	4000	100.00
BFINVEST	EQ	19-Mar-2021	287.50	286.70	286.70	278.60	285.00	284.40	282.83	14863	42.04	647	5083	34.20
BFUTILITIE	EQ	19-Mar-2021	258.95	261.00	264.70	252.35	262.60	261.85	259.58	220852	573.29	6983	46921	21.25
BGRENERGY	EQ	19-Mar-2021	46.30	45.10	45.95	43.65	45.70	45.70	45.19	118520	53.55	1140	64409	54.34
BHAGERIA	EQ	19-Mar-2021	161.20	160.10	163.10	153.85	161.05	161.85	157.54	103566	163.16	1731	65215	62.97
BHAGYANGR	BE	19-Mar-2021	42.85	40.75	44.95	40.75	44.95	44.15	42.35	54309	23.00	217	-	-
BHAGYAPROP	EQ	19-Mar-2021	28.50	28.65	29.00	28.45	28.50	28.50	28.53	9446	2.70	40	8795	93.11
BHANDARI	BE	19-Mar-2021	2.40	2.45	2.50	2.30	2.40	2.35	2.36	119836	2.82	186	-	-
BHARATFORG	EQ	19-Mar-2021	587.10	581.95	604.00	579.75	600.00	600.05	593.69	2863512	17000.45	60246	1075679	37.57
BHARATGEAR	EQ	19-Mar-2021	78.50	78.30	78.30	73.10	77.50	76.90	75.91	31995	24.29	547	16372	51.17
BHARATRAS	EQ	19-Mar-2021	9641.15	9612.00	9613.00	9394.15	9570.00	9555.20	9517.85	1529	145.53	771	831	54.35
BHARATWIRE	BE	19-Mar-2021	39.75	38.90	39.75	37.80	38.60	38.70	38.85	15777	6.13	128	-	-
BHARTIARTL	EQ	19-Mar-2021	527.20	528.00	534.75	525.50	531.90	529.95	530.33	48683525	258181.05	241657	26803620	55.06
BHEL	EQ	19-Mar-2021	52.10	51.70	52.50	49.15	52.05	52.00	51.08	108069373	55199.52	142753	14162056	13.10
BIGBLOC	EQ	19-Mar-2021	100.95	105.95	105.95	105.95	105.95	105.95	105.95	7483	7.93	82	4878	65.19
BIL	EQ	19-Mar-2021	147.00	151.50	153.30	145.00	152.00	149.60	149.06	4985	7.43	246	2880	57.77
BINDALAGRO	EQ	19-Mar-2021	16.85	16.60	17.20	16.10	16.65	16.70	16.51	59200	9.78	389	27037	45.67
BIOCON	EQ	19-Mar-2021	389.15	386.50	398.00	385.85	394.75	395.70	394.05	4200208	16550.78	36503	2216608	52.77
BIOFILCHEM	BE	19-Mar-2021	66.25	66.00	69.55	62.95	69.55	69.55	65.15	42939	27.98	998	-	-
BIRET	RR	19-Mar-2021	224.20	225.00	227.85	222.10	227.00	226.94	223.87	1149800	2574.10	1354	991400	86.22
BIRLACABLE	EQ	19-Mar-2021	63.40	63.45	65.50	60.25	63.50	64.30	62.80	293676	184.44	3588	67149	22.86
BIRLACORPN	EQ	19-Mar-2021	789.10	771.00	796.20	751.65	791.85	791.10	783.33	174777	1369.07	7214	101008	57.79
BIRLAMONEY	EQ	19-Mar-2021	43.45	43.45	43.50	41.75	42.80	42.85	42.73	210787	90.07	1671	92668	43.96
BIRLATYRE	EQ	19-Mar-2021	25.20	24.75	25.70	23.95	25.30	25.20	24.46	372653	91.16	2946	206530	55.42
BKMINDST	EQ	19-Mar-2021	1.05	1.00	1.05	1.00	1.05	1.05	1.01	24937	0.25	96	24380	97.77
BLBLIMITED	BE	19-Mar-2021	6.45	6.15	6.50	6.15	6.50	6.50	6.34	5255	0.33	18	-	-
BLISSGVS	EQ	19-Mar-2021	107.95	105.90	107.00	101.15	103.80	104.25	104.65	707194	740.07	7143	333853	47.21
BLKASHYAP	BE	19-Mar-2021	18.80	17.90	19.70	17.90	19.70	19.60	18.41	712176	131.09	549	-	-
BLS	EQ	19-Mar-2021	105.20	104.80	105.00	100.65	103.50	103.55	103.09	245328	252.90	8345	115392	47.04
BLUECHIP	BE	19-Mar-2021	0.15	0.15	0.15	0.15	0.15	0.15	0.15	7428	0.01	8	-	-
BLUEDART	EQ	19-Mar-2021	5227.35	5240.00	5381.15	5111.10	5249.00	5272.10	5246.03	16627	872.26	3812	7037	42.32
BLUESTARCO	EQ	19-Mar-2021	863.05	849.00	919.90	809.95	919.00	898.60	856.38	141358	1210.56	11163	50392	35.65
BODALCHEM	EQ	19-Mar-2021	90.40	89.85	93.75	86.10	91.00	90.40	90.18	1806480	1629.00	17111	469733	26.00
BOHRA	SM	19-Mar-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	6000	0.09	3	6000	100.00
BOMDYEING	EQ	19-Mar-2021	75.15	74.10	75.65	71.70	74.90	74.95	74.05	1754723	1299.32	8918	530579	30.24
BOROLTD	EQ	19-Mar-2021	166.30	165.80	174.00	158.00	174.00	171.75	167.56	160504	268.95	2985	89115	55.52
BORORENEW	EQ	19-Mar-2021	254.55	251.00	267.00	238.50	266.60	264.05	253.94	583826	1482.59	13489	229860	39.37
BOSCHLTD	EQ	19-Mar-2021	14218.55	14218.00	14589.60	13825.05	14495.00	14527.55	14333.52	60778	8711.63	14049	22583	37.16
BPCL	EQ	19-Mar-2021	426.90	426.00	438.40	419.20	434.10	432.95	429.38	13311475	57156.49	99432	5992761	45.02
BPL	EQ	19-Mar-2021	25.40	25.40	25.40	24.15	24.20	24.40	24.33	116357	28.31	745	67337	57.87
BRFL	EQ	19-Mar-2021	7.70	7.85	7.85	7.35	7.60	7.45	7.51	609887	45.80	8250	399143	65.45
BRIGADE	EQ	19-Mar-2021	259.70	257.30	264.30	243.30	248.00	249.60	249.91	2602362	6503.48	36803	2288115	87.92
BRIGHT	SM	19-Mar-2021	12.00	12.00	12.00	11.40	11.40	11.40	11.45	36000	4.12	10	27000	75.00
BRITANNIA	EQ	19-Mar-2021	3439.65	3424.60	3494.85	3379.00	3471.55	3466.60	3458.51	1312375	45388.65	58172	955510	72.81
BRITANNIA	N2	19-Mar-2021	32.02	32.00	32.09	32.00	32.09	32.09	32.01	1444	0.46	31	1444	100.00
BRNL	EQ	19-Mar-2021	31.30	31.00	31.50	30.00	30.60	30.80	30.58	56575	17.30	742	33558	59.32
BROOKS	EQ	19-Mar-2021	52.90	53.00	55.50	50.30	55.05	55.30	53.07	25239	13.40	368	16427	65.09
BSE	EQ	19-Mar-2021	571.00	571.00	574.70	552.95	565.05	566.65	563.59	245929	1386.03	9614	87802	35.70
BSHSL	BE	19-Mar-2021	131.05	134.95	134.95	132.00	132.00	132.00	132.13	3925	5.19	14	-	-
BSL	EQ	19-Mar-2021	35.85	35.05	35.90	34.45	34.50	34.60	34.94	11911	4.16	147	9374	78.70
BSLGOLDETF	EQ	19-Mar-2021	4113.65	4144.95	4144.95	4100.00	4138.05	4123.25	4119.67	278	11.45	91	164	58.99
BSLNIFTY	EQ	19-Mar-2021	159.88	155.65	162.87	155.65	161.76	161.77	160.64	1212	1.95	33	927	76.49
BSOFT	EQ	19-Mar-2021	241.35	235.20	249.10	225.65	246.00	245.00	237.18	1815144	4305.23	31762	784777	43.23
BURGERKING	EQ	19-Mar-2021	137.00	135.00	137.95	130.50	136.50	136.40	135.84	2066294	2806.93	27788	1138580	55.10
BURNPUR	BE	19-Mar-2021	2.35	2.35	2.40	2.25	2.35	2.30	2.28	141194	3.22	107	-	-
BUTTERFLY	EQ	19-Mar-2021	557.50	548.00	557.00	526.05	542.00	546.50	541.92	114695	621.55	14111	43242	37.70
BVCL	BE	19-Mar-2021	17.95	18.45	18.50	17.15	18.50	18.40	18.10	5807	1.05	33	-	-
BYKE	EQ	19-Mar-2021	21.60	21.50	22.30	20.35	21.75	21.90	21.26	78077	16.60	482	39146	50.14
CADILAHC	EQ	19-Mar-2021	419.75	419.00	427.80	408.35	426.70	425.40	419.69	1723181	7231.98	21480	364353	21.14
CADSYS	SM	19-Mar-2021	21.00	19.95	19.95	19.95	19.95	19.95	19.95	4000	0.80	1	4000	100.00
CALSOFT	EQ	19-Mar-2021	8.90	9.10	9.10	8.50	8.75	8.70	8.72	25756	2.25	91	18986	73.71
CAMLINFINE	EQ	19-Mar-2021	134.10	131.60	142.20	127.10	141.70	140.85	136.79	950129	1299.66	28633	268369	28.25
CAMS	EQ	19-Mar-2021	1865.00	1865.00	1872.00	1796.00	1853.00	1847.75	1839.40	54709	1006.32	10087	26556	48.54
CANBK	EQ	19-Mar-2021	146.60	144.50	152.40	141.40	150.40	151.00	147.37	23896696	35216.23	94132	2758430	11.54
CANDC	BZ	19-Mar-2021	5.60	5.35	5.35	5.35	5.35	5.35	5.35	6630	0.35	16	-	-
CANFINHOME	EQ	19-Mar-2021	568.50	560.00	587.85	557.00	580.00	578.55	569.75	755387	4303.80	23870	460891	61.01
CANTABIL	EQ	19-Mar-2021	374.95	372.90	378.50	370.35	372.50	374.05	374.51	145009	543.08	4602	62535	43.12
CAPACITE	EQ	19-Mar-2021	196.95	198.55	199.85	191.25	195.80	196.45	196.39	128954	253.25	4632	71159	55.18
CAPLIPOINT	EQ	19-Mar-2021	432.15	427.00	438.00	412.40	428.95	430.85	426.40	133604	569.68	5462	64864	48.55
CAPTRUST	BE	19-Mar-2021	119.35	113.40	113.40	113.40	113.40	113.40	113.40	1698	1.93	51	-	-
CARBORUNIV	EQ	19-Mar-2021	481.45	475.00	483.20	457.40	463.65	466.30	463.36	465360	2156.28	16807	222390	47.79
CAREERP	EQ	19-Mar-2021	141.40	140.30	142.40	136.70	136.70	137.90	138.71	41604	57.71	654	32011	76.94
CARERATING	EQ	19-Mar-2021	439.75	437.50	454.80	428.05	445.85	447.80	445.35	274480	1222.40	9949	101212	36.87
CASTEXTECH	BE	19-Mar-2021	0.40	0.35	0.40	0.35	0.35	0.35	0.36	150554	0.54	45	-	-
CASTROLIND	EQ	19-Mar-2021	122.55	122.35	122.40	117.70	118.20	118.55	119.40	2933740	3502.93	46086	2003513	68.29
CCCL	BE	19-Mar-2021	0.60	0.60	0.60	0.55	0.55	0.55	0.55	65815	0.36	60	-	-
CCHHL	EQ	19-Mar-2021	4.50	4.35	4.65	4.15	4.55	4.55	4.38	52590	2.30	134	34008	64.67
CCL	EQ	19-Mar-2021	240.80	238.65	247.90	232.45	243.60	244.20	236.99	112534	266.69	5803	59839	53.17
CDSL	EQ	19-Mar-2021	603.20	597.00	614.40	579.00	611.00	609.50	605.31	1991910	12057.28	39069	1290596	64.79
CEATLTD	EQ	19-Mar-2021	1524.05	1518.00	1586.00	1451.00	1570.00	1572.50	1529.88	254478	3893.20	17360	43802	17.21
CEBBCO	BE	19-Mar-2021	16.55	16.55	16.55	15.80	16.20	16.10	16.16	46812	7.56	122	-	-
CELEBRITY	BE	19-Mar-2021	6.00	5.75	6.30	5.70	5.95	5.95	5.88	31157	1.83	91	-	-
CENTENKA	EQ	19-Mar-2021	264.45	264.60	266.15	256.05	264.00	262.70	261.80	71538	187.29	2156	30901	43.20
CENTEXT	EQ	19-Mar-2021	4.30	4.30	4.30	4.00	4.15	4.15	4.09	79539	3.26	187	49366	62.07
CENTRALBK	EQ	19-Mar-2021	17.10	16.50	16.85	16.25	16.40	16.35	16.39	18796169	3081.18	38920	10145085	53.97
CENTRUM	EQ	19-Mar-2021	26.95	26.70	28.20	26.70	27.40	27.50	27.36	3293195	901.14	4098	1842199	55.94
CENTUM	EQ	19-Mar-2021	411.10	411.15	411.15	384.00	393.00	395.15	395.79	5746	22.74	527	2472	43.02
CENTURYPLY	EQ	19-Mar-2021	304.65	297.00	299.65	283.65	297.15	296.10	293.22	219303	643.03	6391	102567	46.77
CENTURYTEX	EQ	19-Mar-2021	476.80	476.00	478.35	461.25	467.20	469.80	470.60	448447	2110.39	15011	186359	41.56
CERA	EQ	19-Mar-2021	3886.10	3886.10	3954.95	3775.00	3933.00	3925.75	3889.60	5077	197.48	1823	1524	30.02
CEREBRAINT	EQ	19-Mar-2021	52.70	52.70	53.15	51.00	51.60	52.15	52.25	667291	348.66	3678	274202	41.09
CESC	EQ	19-Mar-2021	602.70	599.95	612.05	580.10	605.90	608.20	599.28	219164	1313.41	8599	107947	49.25
CGCL	EQ	19-Mar-2021	353.90	350.70	359.00	338.40	351.05	353.40	349.16	68652	239.70	5109	11210	16.33
CGPOWER	EQ	19-Mar-2021	57.55	54.70	59.90	54.70	59.65	58.95	58.29	15333373	8938.19	16683	13010895	84.85
CHALET	EQ	19-Mar-2021	159.35	156.50	163.50	152.70	157.10	158.65	157.42	263581	414.92	4537	102843	39.02
CHAMBLFERT	EQ	19-Mar-2021	217.05	215.10	220.00	207.00	219.00	215.30	214.13	1709724	3660.95	19586	1027979	60.13
CHEMBOND	EQ	19-Mar-2021	191.70	189.65	196.80	184.00	196.00	194.10	189.95	21152	40.18	1031	9493	44.88
CHEMCON	EQ	19-Mar-2021	423.45	423.00	423.75	408.80	419.90	420.15	417.14	206882	862.99	8863	70044	33.86
CHEMFAB	EQ	19-Mar-2021	124.80	123.95	124.00	120.85	123.10	123.25	122.47	5274	6.46	192	3840	72.81
CHENNPETRO	EQ	19-Mar-2021	105.25	102.10	106.80	98.60	105.20	105.30	102.87	1225558	1260.77	13924	301270	24.58
CHOLAFIN	EQ	19-Mar-2021	527.65	525.05	558.95	518.50	557.30	552.85	541.43	6000233	32486.84	70053	2704482	45.07
CHOLAHLDNG	EQ	19-Mar-2021	596.40	593.40	605.00	574.40	600.00	588.35	588.69	297694	1752.49	9612	186217	62.55
CIGNITITEC	EQ	19-Mar-2021	319.45	313.10	338.90	310.25	326.30	328.20	327.11	113347	370.77	2869	58818	51.89
CINELINE	EQ	19-Mar-2021	35.70	33.10	35.00	32.30	34.50	34.45	33.64	116718	39.27	898	56113	48.08
CINEVISTA	EQ	19-Mar-2021	6.30	6.00	6.40	5.75	6.40	6.20	6.11	65892	4.03	105	15864	24.08
CIPLA	EQ	19-Mar-2021	755.15	751.00	767.25	738.10	761.00	760.65	757.35	5262000	39851.74	87583	2584091	49.11
CLEDUCATE	EQ	19-Mar-2021	80.45	79.00	81.00	76.45	77.20	78.85	77.49	66765	51.74	1227	22784	34.13
CLNINDIA	EQ	19-Mar-2021	374.70	371.35	384.90	364.80	381.20	380.15	376.94	60633	228.55	2805	30222	49.84
CMICABLES	BE	19-Mar-2021	49.05	48.00	48.00	46.60	46.60	46.60	46.70	40374	18.85	108	-	-
CMMIPL	SM	19-Mar-2021	4.50	4.50	4.70	4.50	4.70	4.70	4.60	6000	0.28	2	6000	100.00
CNOVAPETRO	BE	19-Mar-2021	14.15	13.45	14.85	13.45	14.85	14.85	13.51	8781	1.19	14	-	-
COALINDIA	EQ	19-Mar-2021	137.05	136.00	140.00	133.50	136.40	136.30	136.98	33294812	45606.63	102195	19445531	58.40
COCHINSHIP	EQ	19-Mar-2021	360.30	361.40	364.50	348.00	362.50	361.65	356.79	183578	654.98	8335	71591	39.00
COFORGE	EQ	19-Mar-2021	2874.40	2882.00	3000.00	2815.05	2963.45	2966.75	2914.75	481531	14035.41	31858	66471	13.80
COLPAL	EQ	19-Mar-2021	1573.70	1560.00	1592.00	1543.30	1575.80	1578.85	1575.56	926972	14604.99	29575	679894	73.35
COMPINFO	EQ	19-Mar-2021	17.10	17.00	18.15	16.10	17.35	17.25	16.82	712542	119.82	2073	339402	47.63
COMPUSOFT	EQ	19-Mar-2021	9.00	9.00	9.00	8.45	8.95	8.85	8.67	64836	5.62	164	38329	59.12
CONCOR	EQ	19-Mar-2021	545.70	540.15	563.15	528.25	557.55	560.55	550.42	2726319	15006.26	42597	824683	30.25
CONFIPET	EQ	19-Mar-2021	42.70	42.50	42.65	37.10	42.40	42.30	40.73	1247305	508.00	6120	534482	42.85
CONSOFINVT	EQ	19-Mar-2021	53.50	51.65	59.80	48.80	55.00	56.50	53.29	12539	6.68	151	6203	49.47
CONTI	SM	19-Mar-2021	6.80	6.50	7.00	6.50	6.60	6.60	6.61	23331	1.54	7	13332	57.14
CONTROLPR	EQ	19-Mar-2021	264.60	292.00	292.00	247.30	266.10	265.70	265.58	238072	632.27	8895	68286	28.68
CORALFINAC	EQ	19-Mar-2021	21.55	22.25	22.35	20.75	22.15	21.80	21.51	7830	1.68	161	3985	50.89
CORDSCABLE	EQ	19-Mar-2021	41.85	42.00	42.00	39.40	40.00	40.25	40.19	94823	38.11	793	66857	70.51
COROMANDEL	EQ	19-Mar-2021	747.55	740.00	760.65	725.10	752.85	753.75	751.82	635037	4774.36	23116	399891	62.97
COSMOFILMS	EQ	19-Mar-2021	584.10	573.00	609.40	563.00	604.00	605.05	587.10	155301	911.77	7017	55296	35.61
COUNCODOS	BE	19-Mar-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.88	114260	2.15	167	-	-
COX&KINGS	BZ	19-Mar-2021	1.25	1.30	1.30	1.20	1.30	1.25	1.22	212323	2.60	150	-	-
CPSEETF	EQ	19-Mar-2021	23.00	22.99	23.60	22.22	23.38	23.39	23.12	5114727	1182.57	17710	2853587	55.79
CREATIVE	EQ	19-Mar-2021	101.95	104.75	104.80	101.00	101.00	102.95	102.41	17552	17.98	87	11079	63.12
CREDITACC	EQ	19-Mar-2021	680.35	665.00	696.20	660.00	686.00	688.15	687.55	1819551	12510.39	26815	1697264	93.28
CREST	EQ	19-Mar-2021	87.80	88.00	89.45	83.35	85.60	85.55	85.76	3818	3.27	160	2461	64.46
CRISIL	EQ	19-Mar-2021	1910.35	1900.35	1967.80	1869.05	1940.00	1943.65	1932.63	41234	796.90	7342	16612	40.29
CROMPTON	EQ	19-Mar-2021	379.95	379.00	405.00	370.00	403.90	397.55	389.23	1503323	5851.35	30522	747509	49.72
CSBBANK	EQ	19-Mar-2021	245.25	246.00	247.40	237.10	244.00	244.05	241.68	196763	475.53	9799	78495	39.89
CTE	EQ	19-Mar-2021	30.10	30.00	30.90	30.00	30.15	30.25	30.33	5005	1.52	68	3073	61.40
CUB	EQ	19-Mar-2021	167.30	165.95	172.00	162.75	169.00	169.55	168.41	5772184	9720.79	23085	4502708	78.01
CUBEXTUB	EQ	19-Mar-2021	19.00	18.60	19.35	18.10	18.35	18.70	18.50	16317	3.02	112	11403	69.88
CUMMINSIND	EQ	19-Mar-2021	858.30	841.85	906.90	841.85	900.00	896.45	877.19	2575250	22589.72	39109	983162	38.18
CUPID	EQ	19-Mar-2021	217.25	217.00	229.55	209.00	222.45	222.95	220.15	120332	264.91	6235	46225	38.41
CYBERMEDIA	BE	19-Mar-2021	12.45	11.85	11.85	11.85	11.85	11.85	11.85	1763	0.21	5	-	-
CYBERTECH	EQ	19-Mar-2021	126.75	126.00	129.45	120.55	128.10	127.70	125.40	129122	161.91	2422	53897	41.74
CYIENT	EQ	19-Mar-2021	660.85	662.95	669.00	639.95	667.00	660.10	659.47	2501456	16496.28	33073	1830453	73.18
DAAWAT	EQ	19-Mar-2021	56.60	55.00	57.75	54.00	57.40	57.10	55.73	1859926	1036.62	10958	597109	32.10
DABUR	EQ	19-Mar-2021	521.90	516.00	526.75	516.00	526.00	524.80	523.50	1899152	9942.05	33654	1139352	59.99
DALBHARAT	EQ	19-Mar-2021	1572.50	1564.00	1589.80	1520.80	1578.95	1575.10	1560.91	171871	2682.75	13967	104386	60.74
DALMIASUG	EQ	19-Mar-2021	162.60	161.95	163.90	155.50	162.30	162.00	159.03	215144	342.13	9244	89031	41.38
DAMODARIND	EQ	19-Mar-2021	25.50	25.85	27.65	24.15	27.00	26.95	26.32	20149	5.30	179	18109	89.88
DANGEE	EQ	19-Mar-2021	129.80	130.35	133.15	128.00	129.90	128.75	129.34	45216	58.48	271	17701	39.15
DATAMATICS	EQ	19-Mar-2021	115.65	116.70	125.00	112.10	122.05	123.05	118.37	554101	655.90	10794	149132	26.91
DBCORP	EQ	19-Mar-2021	94.05	94.05	94.50	90.30	93.85	93.65	92.17	187305	172.63	2144	89098	47.57
DBL	EQ	19-Mar-2021	613.40	617.00	617.10	580.05	608.00	602.50	599.10	292536	1752.59	11653	78350	26.78
DBREALTY	BE	19-Mar-2021	25.40	24.20	26.00	24.15	25.60	25.35	24.52	528209	129.52	820	-	-
DBSTOCKBRO	EQ	19-Mar-2021	8.25	8.45	8.95	8.10	8.95	8.95	8.41	12145	1.02	45	2258	18.59
DCAL	EQ	19-Mar-2021	117.20	117.00	117.65	111.85	114.25	114.05	114.10	475854	542.96	9138	239973	50.43
DCBBANK	EQ	19-Mar-2021	106.85	106.00	108.55	103.05	107.00	106.95	106.15	1430057	1517.96	14632	518504	36.26
DCM	EQ	19-Mar-2021	24.45	25.45	25.45	23.25	24.85	24.60	24.14	22429	5.41	229	13279	59.20
DCMNVL	BE	19-Mar-2021	84.65	82.00	87.00	80.45	87.00	85.75	81.88	39264	32.15	258	-	-
DCMSHRIRAM	EQ	19-Mar-2021	525.10	520.50	528.00	497.90	525.50	518.15	510.25	95891	489.28	4943	41454	43.23
DCW	EQ	19-Mar-2021	26.15	25.85	27.40	24.80	26.85	26.60	26.17	2736296	716.12	7473	819137	29.94
DECCANCE	EQ	19-Mar-2021	393.05	392.00	402.20	377.55	397.10	397.55	391.31	44290	173.31	2955	16830	38.00
DEEPAKFERT	EQ	19-Mar-2021	231.90	229.00	238.65	220.55	235.00	235.80	231.93	1483647	3441.09	20111	496420	33.46
DEEPAKNTR	EQ	19-Mar-2021	1484.35	1490.90	1522.15	1428.25	1516.10	1514.65	1479.07	1036169	15325.71	51033	158411	15.29
DEEPENR	EQ	19-Mar-2021	36.75	36.75	36.75	33.70	34.20	35.05	35.04	66905	23.44	861	34469	51.52
DELTACORP	EQ	19-Mar-2021	175.75	174.20	174.90	165.15	171.75	172.20	169.17	7031035	11894.37	61920	1957285	27.84
DELTAMAGNT	EQ	19-Mar-2021	31.10	31.10	31.85	29.60	31.75	31.60	30.81	13535	4.17	309	7309	54.00
DEN	EQ	19-Mar-2021	56.70	56.10	57.00	54.15	56.50	56.70	56.23	501490	281.96	2852	244831	48.82
DENORA	EQ	19-Mar-2021	258.15	255.55	259.00	250.00	256.55	256.80	253.39	12104	30.67	402	7692	63.55
DEVIT	SM	19-Mar-2021	126.50	112.25	123.90	112.25	123.90	123.90	118.08	3000	3.54	2	0	0.00
DFMFOODS	EQ	19-Mar-2021	382.25	379.10	384.20	366.90	374.10	377.15	375.44	38101	143.05	2464	17676	46.39
DGCONTENT	EQ	19-Mar-2021	8.10	7.75	8.10	7.70	7.85	7.85	7.90	32356	2.56	116	24145	74.62
DHAMPURSUG	EQ	19-Mar-2021	181.70	178.00	181.95	173.00	179.85	180.15	178.08	449082	799.74	8684	102413	22.80
DHANBANK	EQ	19-Mar-2021	15.30	15.00	15.30	14.00	15.30	15.25	14.86	1771885	263.38	3448	635431	35.86
DHANI	EQ	19-Mar-2021	267.30	264.95	278.70	253.25	271.00	275.15	273.18	2767256	7559.55	29774	1630803	58.93
DHANILOANS	N1	19-Mar-2021	988.44	993.05	993.05	990.00	990.00	990.00	991.80	605	6.00	6	605	100.00
DHANILOANS	N3	19-Mar-2021	992.00	995.00	995.00	986.00	986.00	986.00	988.05	295	2.91	7	295	100.00
DHANILOANS	N8	19-Mar-2021	1091.00	1091.00	1092.00	1089.90	1089.90	1089.90	1091.51	90	0.98	3	90	100.00
DHANILOANS	ND	19-Mar-2021	1010.90	882.20	882.20	882.20	882.20	882.20	882.20	10	0.09	1	10	100.00
DHANILOANS	NQ	19-Mar-2021	852.40	950.10	950.10	950.10	950.10	950.10	950.10	10	0.10	1	10	100.00
DHANIPP	E1	19-Mar-2021	156.50	159.95	161.50	146.15	158.00	160.15	156.25	88882	138.88	1466	38218	43.00
DHANUKA	EQ	19-Mar-2021	707.85	701.00	708.00	690.75	706.00	706.00	700.73	29670	207.91	3017	16031	54.03
DHARSUGAR	EQ	19-Mar-2021	6.60	6.60	6.60	6.30	6.60	6.55	6.47	32606	2.11	98	26753	82.05
DHFL	EQ	19-Mar-2021	18.25	18.30	18.50	17.40	17.75	17.70	17.74	2038849	361.62	6236	1232382	60.44
DHFL	N6	19-Mar-2021	350.00	340.00	340.00	340.00	340.00	340.00	340.00	1	0.00	1	1	100.00
DHFL	NA	19-Mar-2021	340.00	329.00	388.00	325.00	388.00	388.00	335.70	1569	5.27	25	1565	99.75
DHFL	NC	19-Mar-2021	349.76	324.12	324.12	324.00	324.03	324.03	324.03	80	0.26	5	75	93.75
DHFL	NF	19-Mar-2021	407.00	450.00	450.00	401.05	447.50	447.50	416.95	30	0.13	3	20	66.67
DHFL	NP	19-Mar-2021	334.00	330.20	339.00	330.00	336.80	335.10	333.60	4048	13.50	98	2923	72.21
DHFL	NQ	19-Mar-2021	339.99	339.93	370.00	300.00	339.99	339.99	325.48	1125	3.66	37	430	38.22
DHFL	NS	19-Mar-2021	339.87	338.00	341.00	338.00	341.00	341.00	339.78	160	0.54	3	160	100.00
DHFL	NX	19-Mar-2021	348.88	323.01	340.00	323.01	340.00	339.92	339.20	94	0.32	5	90	95.74
DHFL	NY	19-Mar-2021	361.86	340.00	350.00	340.00	340.00	340.00	340.10	97	0.33	4	96	98.97
DHUNINV	EQ	19-Mar-2021	261.50	256.55	276.95	255.80	263.00	262.40	260.97	1997	5.21	223	919	46.02
DIAMONDYD	EQ	19-Mar-2021	638.50	648.00	648.00	619.85	621.75	630.00	628.79	6712	42.20	859	3398	50.63
DIAPOWER	BZ	19-Mar-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.92	26729	0.25	49	-	-
DICIND	EQ	19-Mar-2021	393.80	391.05	399.10	388.05	392.50	395.90	393.10	2635	10.36	199	1202	45.62
DIGISPICE	BE	19-Mar-2021	62.35	59.25	59.25	59.25	59.25	59.25	59.25	3587	2.13	109	-	-
DISHTV	EQ	19-Mar-2021	10.10	9.80	10.15	9.30	9.85	9.90	9.69	14876255	1441.22	9456	10020464	67.36
DIVISLAB	EQ	19-Mar-2021	3272.90	3272.00	3406.55	3153.30	3372.00	3370.30	3308.21	1744235	57702.98	124695	983068	56.36
DIXON	EQ	19-Mar-2021	4240.30	4233.80	4414.00	4200.00	4289.95	4267.25	4309.67	423802	18264.47	83349	164300	38.77
DLF	EQ	19-Mar-2021	288.20	285.00	289.45	277.75	287.35	287.40	285.04	9077585	25874.69	64340	1766779	19.46
DLINKINDIA	EQ	19-Mar-2021	104.10	103.00	103.80	97.80	103.80	103.25	101.41	275204	279.09	6607	90769	32.98
DMART	EQ	19-Mar-2021	3034.60	3021.50	3021.50	2925.00	2958.00	2960.30	2969.69	570995	16956.76	59803	241893	42.36
DNAMEDIA	EQ	19-Mar-2021	0.80	0.75	0.85	0.75	0.80	0.80	0.77	220292	1.71	68	110531	50.17
DOLAT	EQ	19-Mar-2021	56.85	56.05	60.70	55.15	58.00	58.90	58.02	647077	375.44	6694	161784	25.00
DOLLAR	EQ	19-Mar-2021	244.10	239.25	249.00	229.25	246.25	245.30	241.92	73052	176.73	2164	27658	37.86
DONEAR	EQ	19-Mar-2021	32.60	33.70	33.70	30.70	31.55	31.60	31.46	67851	21.35	1047	30003	44.22
DPABHUSHAN	EQ	19-Mar-2021	116.65	115.05	117.15	108.25	115.10	115.10	111.95	7221	8.08	140	5132	71.07
DPSCLTD	EQ	19-Mar-2021	12.35	12.20	13.00	11.90	12.35	12.35	12.37	110793	13.70	266	83909	75.73
DPWIRES	EQ	19-Mar-2021	109.50	104.50	114.35	101.30	112.15	112.20	105.16	18858	19.83	403	11288	59.86
DRCSYSTEMS	BE	19-Mar-2021	172.45	181.05	181.05	179.50	181.05	181.00	181.04	77957	141.13	635	-	-
DREDGECORP	EQ	19-Mar-2021	346.80	343.00	348.20	327.50	338.30	339.60	338.36	208335	704.91	7551	62029	29.77
DRREDDY	EQ	19-Mar-2021	4212.75	4210.00	4305.35	4135.00	4276.90	4274.45	4248.66	1412415	60008.73	98054	553657	39.20
DSSL	EQ	19-Mar-2021	71.40	71.65	76.00	65.40	73.05	73.10	72.29	78598	56.82	1061	33028	42.02
DTIL	EQ	19-Mar-2021	260.15	260.80	264.00	256.15	261.75	261.80	259.94	3698	9.61	210	2015	54.49
DUCON	EQ	19-Mar-2021	6.10	6.25	6.40	6.00	6.40	6.40	6.32	411034	25.97	434	259010	63.01
DVL	EQ	19-Mar-2021	91.10	91.00	92.85	87.00	92.55	92.15	90.58	50118	45.40	651	32350	64.55
DWARKESH	EQ	19-Mar-2021	32.20	32.00	32.40	30.00	31.50	31.95	31.40	1392888	437.32	3628	708737	50.88
DYNAMATECH	EQ	19-Mar-2021	883.80	883.80	883.80	834.60	864.05	861.20	855.36	8452	72.29	1611	3023	35.77
DYNPRO	EQ	19-Mar-2021	478.20	476.80	482.00	453.50	477.00	475.75	465.84	51132	238.19	2894	18685	36.54
E2E	SM	19-Mar-2021	38.40	38.40	38.40	38.00	38.00	38.00	38.13	6000	2.29	3	6000	100.00
EASEMYTRIP	EQ	19-Mar-2021	187.00	212.25	234.00	187.20	206.50	208.45	209.88	42658002	89530.63	641970	11127189	26.08
EASTSILK	BE	19-Mar-2021	1.55	1.60	1.60	1.50	1.60	1.60	1.59	61195	0.97	25	-	-
EASUNREYRL	BZ	19-Mar-2021	2.70	2.60	2.80	2.60	2.70	2.70	2.68	6256	0.17	20	-	-
EBBETF0423	EQ	19-Mar-2021	1107.24	1108.57	1108.57	1107.50	1108.00	1107.74	1108.12	2283	25.30	50	2100	91.98
EBBETF0425	EQ	19-Mar-2021	1013.28	1012.08	1012.87	1011.97	1012.00	1012.00	1012.03	44026	445.56	113	41959	95.31
EBBETF0430	EQ	19-Mar-2021	1109.91	1108.10	1112.99	1108.08	1108.28	1109.45	1110.24	4556	50.58	82	3793	83.25
EBBETF0431	EQ	19-Mar-2021	994.90	997.94	998.00	994.01	995.90	994.68	994.96	19409	193.11	384	18466	95.14
EBIXFOREX	EQ	19-Mar-2021	468.15	479.75	489.75	456.05	479.20	471.60	464.71	3089	14.35	269	1652	53.48
ECLERX	EQ	19-Mar-2021	974.85	982.65	984.90	940.15	963.00	966.00	961.24	40762	391.82	3878	17423	42.74
ECLFINANCE	NE	19-Mar-2021	1250.19	1185.10	1230.10	1185.10	1230.10	1230.10	1224.41	80	0.98	3	80	100.00
ECLFINANCE	NF	19-Mar-2021	1046.76	1007.00	1050.00	1007.00	1050.00	1050.00	1034.16	2557	26.44	46	2181	85.30
ECLFINANCE	NG	19-Mar-2021	937.50	902.00	930.00	900.00	930.00	929.95	916.62	863	7.91	18	708	82.04
ECLFINANCE	NH	19-Mar-2021	1160.47	1165.00	1165.00	1162.00	1162.00	1162.00	1163.29	310	3.61	4	310	100.00
ECLFINANCE	NI	19-Mar-2021	979.66	933.11	980.00	933.11	952.20	952.20	942.09	836	7.88	12	836	100.00
ECLFINANCE	NJ	19-Mar-2021	900.00	900.00	925.90	872.00	900.00	900.00	893.90	154	1.38	12	128	83.12
ECLFINANCE	NK	19-Mar-2021	911.00	901.50	913.99	900.00	913.99	911.76	901.31	2209	19.91	31	2188	99.05
ECLFINANCE	NM	19-Mar-2021	1010.05	985.00	1011.00	985.00	1006.00	1006.00	993.06	1252	12.43	19	1175	93.85
ECLFINANCE	NN	19-Mar-2021	1225.00	1235.00	1235.00	1210.00	1225.00	1225.00	1228.38	237	2.91	6	237	100.00
ECLFINANCE	NO	19-Mar-2021	953.80	930.00	960.00	930.00	960.00	960.00	943.15	891	8.40	18	687	77.10
ECLFINANCE	NQ	19-Mar-2021	1130.00	1085.50	1086.20	1085.00	1086.20	1086.20	1085.22	105	1.14	5	105	100.00
ECLFINANCE	NR	19-Mar-2021	958.07	972.80	976.00	950.00	970.01	970.01	966.79	1701	16.45	40	1589	93.42
ECLFINANCE	NS	19-Mar-2021	947.58	912.11	950.05	912.11	928.01	928.01	941.21	93	0.88	15	72	77.42
EDELWEISS	EQ	19-Mar-2021	80.15	77.10	84.15	76.15	84.15	84.15	80.04	12155420	9728.66	28687	7696492	63.32
EDUCOMP	BZ	19-Mar-2021	2.85	2.85	2.95	2.75	2.80	2.80	2.83	57979	1.64	87	-	-
EHFLNCD	N5	19-Mar-2021	940.55	941.00	941.00	930.00	940.00	940.00	936.10	312	2.92	12	280	89.74
EHFLNCD	N6	19-Mar-2021	891.75	895.00	948.50	895.00	948.50	944.63	939.09	4130	38.78	41	4130	100.00
EHFLNCD	N7	19-Mar-2021	1250.00	1021.40	1250.00	1021.40	1250.00	1250.00	1046.80	45	0.47	2	45	100.00
EICHERMOT	EQ	19-Mar-2021	2664.60	2644.00	2677.00	2600.00	2663.20	2661.50	2642.48	906718	23959.80	61847	316050	34.86
EIDPARRY	EQ	19-Mar-2021	340.20	337.55	343.85	331.00	339.90	338.55	338.65	140521	475.87	3679	81587	58.06
EIFFL	SM	19-Mar-2021	86.75	83.25	91.00	83.25	84.50	84.50	83.75	26400	22.11	12	25600	96.97
EIHAHOTELS	EQ	19-Mar-2021	261.25	260.80	261.00	249.65	254.65	252.65	254.18	11464	29.14	534	5145	44.88
EIHOTEL	EQ	19-Mar-2021	99.30	99.00	99.95	95.50	98.00	98.20	97.83	1296041	1267.95	8543	764068	58.95
EIMCOELECO	EQ	19-Mar-2021	340.30	341.95	347.40	326.05	335.00	335.80	333.73	2978	9.94	274	2390	80.26
EKC	EQ	19-Mar-2021	71.80	71.60	73.10	67.00	72.10	72.35	70.42	734381	517.18	6405	274355	37.36
ELECON	EQ	19-Mar-2021	58.10	57.50	61.40	53.80	60.85	61.10	58.07	763798	443.57	4099	436603	57.16
ELECTCAST	EQ	19-Mar-2021	24.15	24.15	24.15	23.40	23.90	24.00	23.72	621605	147.47	1454	418751	67.37
ELECTHERM	EQ	19-Mar-2021	109.35	109.30	110.40	104.05	109.45	108.75	107.39	32321	34.71	701	19345	59.85
ELGIEQUIP	EQ	19-Mar-2021	191.70	192.00	192.00	182.10	190.00	189.20	186.95	106116	198.38	3459	50820	47.89
ELGIRUBCO	EQ	19-Mar-2021	29.00	29.00	29.45	28.10	29.40	29.15	28.68	43927	12.60	263	29266	66.62
EMAMILTD	EQ	19-Mar-2021	484.75	478.25	489.90	462.55	481.65	471.75	472.54	833464	3938.48	17633	604994	72.59
EMAMIPAP	EQ	19-Mar-2021	153.40	151.80	151.80	138.10	138.10	138.10	140.70	348082	489.74	4289	132927	38.19
EMAMIREAL	EQ	19-Mar-2021	48.50	50.70	50.70	46.25	48.20	48.00	47.26	28303	13.38	419	17340	61.27
EMBASSY	RR	19-Mar-2021	339.82	339.70	339.70	325.50	326.34	330.63	331.15	4917400	16284.10	6072	4316800	87.79
EMCO	BZ	19-Mar-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.88	3261	0.06	9	-	-
EMKAY	EQ	19-Mar-2021	77.00	76.25	77.00	71.70	73.30	73.75	73.58	76584	56.35	1200	39412	51.46
EMMBI	EQ	19-Mar-2021	79.00	79.00	79.80	72.15	74.60	75.75	76.03	96901	73.68	1540	47705	49.23
EMOFSR1RDP	MF	19-Mar-2021	14.16	14.00	14.10	13.98	14.10	14.02	14.01	4600	0.64	7	4000	86.96
EMOFSR1RGG	MF	19-Mar-2021	13.91	14.00	14.10	13.80	14.10	14.08	13.98	196388	27.46	71	171298	87.22
ENDURANCE	EQ	19-Mar-2021	1418.90	1392.00	1425.20	1370.75	1414.00	1417.55	1401.63	54518	764.14	7220	25003	45.86
ENERGYDEV	BE	19-Mar-2021	9.55	9.50	9.65	9.10	9.20	9.30	9.28	26478	2.46	140	-	-
ENGINERSIN	EQ	19-Mar-2021	76.35	75.30	75.30	72.75	74.00	73.90	73.66	7126533	5249.33	35052	3262759	45.78
ENIL	EQ	19-Mar-2021	157.20	154.95	157.00	145.05	152.00	150.00	152.75	171379	261.77	1408	98930	57.73
EPL	EQ	19-Mar-2021	217.40	215.00	216.20	207.00	209.00	211.05	211.13	3705991	7824.36	33171	3366333	90.83
EQ30	EQ	19-Mar-2021	431.24	425.10	425.10	425.10	425.10	425.10	425.10	28	0.12	7	28	100.00
EQUITAS	EQ	19-Mar-2021	85.25	87.70	87.95	80.20	87.50	86.50	83.78	1973656	1653.57	15145	686753	34.80
EQUITASBNK	EQ	19-Mar-2021	55.00	53.90	56.10	52.30	56.00	55.25	53.64	1102787	591.54	8136	527535	47.84
ERFLNCDI	N4	19-Mar-2021	944.83	906.10	979.98	906.10	979.98	964.96	964.96	195	1.88	4	195	100.00
ERFLNCDI	N5	19-Mar-2021	830.00	850.00	860.00	840.00	850.00	850.00	847.89	495	4.20	26	445	89.90
ERFLNCDI	N6	19-Mar-2021	870.00	850.00	850.00	850.00	850.00	850.00	850.00	25	0.21	1	25	100.00
ERIS	EQ	19-Mar-2021	594.40	588.00	593.25	571.10	575.00	578.10	577.88	1513903	8748.54	35003	1302296	86.02
EROSMEDIA	EQ	19-Mar-2021	25.95	26.50	26.50	24.75	25.40	25.30	25.50	334808	85.39	1458	200750	59.96
ESABINDIA	EQ	19-Mar-2021	1820.50	1820.50	1911.25	1767.20	1884.00	1875.40	1847.61	15661	289.35	3166	6872	43.88
ESCORTS	EQ	19-Mar-2021	1319.45	1310.00	1349.50	1298.75	1340.20	1343.15	1323.66	962739	12743.36	40358	362024	37.60
ESSARSHPNG	EQ	19-Mar-2021	9.05	9.30	9.30	8.35	8.60	8.60	8.60	128586	11.05	356	68902	53.58
ESTER	EQ	19-Mar-2021	113.15	112.00	114.00	105.20	113.00	113.45	111.27	350032	389.47	7197	108160	30.90
EUROCERA	BZ	19-Mar-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	12964	0.17	12	-	-
EVEREADY	EQ	19-Mar-2021	261.00	255.70	280.00	245.00	275.95	275.75	266.38	729898	1944.31	19511	203626	27.90
EVERESTIND	EQ	19-Mar-2021	298.85	296.00	307.00	294.05	307.00	302.85	301.78	74812	225.77	4151	28020	37.45
EXCEL	EQ	19-Mar-2021	2.60	2.55	2.70	2.50	2.60	2.55	2.54	45692	1.16	140	27880	61.02
EXCELINDUS	EQ	19-Mar-2021	847.75	846.35	863.80	826.80	852.00	853.95	845.71	15146	128.09	3032	6798	44.88
EXIDEIND	EQ	19-Mar-2021	188.40	186.50	188.80	182.50	187.40	187.20	187.03	5432982	10161.24	39603	3026781	55.71
EXPLEOSOL	EQ	19-Mar-2021	512.00	515.10	527.40	483.75	507.10	514.20	502.26	22515	113.08	1789	9392	41.71
FACT	EQ	19-Mar-2021	105.30	104.30	106.50	97.90	104.85	104.05	102.94	704514	725.23	11853	129814	18.43
FAIRCHEMOR	EQ	19-Mar-2021	638.10	621.90	650.00	620.30	650.00	649.15	640.81	60596	388.31	666	43571	71.90
FCL	EQ	19-Mar-2021	59.05	59.75	60.00	56.60	58.95	58.85	58.61	757901	444.24	1914	524858	69.25
FCONSUMER	EQ	19-Mar-2021	7.10	6.45	6.55	6.40	6.40	6.40	6.41	12572414	806.14	11162	7438758	59.17
FCSSOFT	BE	19-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.71	1851875	13.19	1018	-	-
FDC	EQ	19-Mar-2021	277.35	277.95	278.00	255.20	273.00	272.25	271.06	134839	365.49	4366	69197	51.32
FEDERALBNK	EQ	19-Mar-2021	77.75	77.30	79.50	74.40	78.00	77.90	77.68	29696921	23067.33	72224	7117393	23.97
FEL	EQ	19-Mar-2021	9.50	8.60	8.95	8.55	8.70	8.60	8.60	2802524	241.09	3814	1665372	59.42
FELDVR	EQ	19-Mar-2021	11.90	11.15	11.40	10.75	10.75	10.75	10.93	161847	17.68	576	94478	58.37
FIEMIND	EQ	19-Mar-2021	574.05	572.05	583.95	559.50	578.70	576.35	571.37	14906	85.17	1205	7775	52.16
FILATEX	EQ	19-Mar-2021	67.80	66.70	69.05	65.30	68.25	68.50	66.91	1499424	1003.26	3426	932753	62.21
FINCABLES	EQ	19-Mar-2021	385.35	380.00	385.35	365.10	366.00	368.90	371.68	247372	919.44	7702	146149	59.08
FINEORG	EQ	19-Mar-2021	2219.50	2202.00	2308.00	2127.15	2208.00	2227.60	2237.39	56135	1255.96	13153	19269	34.33
FINPIPE	EQ	19-Mar-2021	617.40	610.00	622.00	601.50	618.05	618.20	613.50	65937	404.52	6010	31236	47.37
FLEXITUFF	BE	19-Mar-2021	19.50	18.60	20.25	18.55	19.45	19.45	18.89	8684	1.64	44	-	-
FLFL	EQ	19-Mar-2021	71.75	64.60	64.60	64.60	64.60	64.60	64.60	193206	124.81	1668	169038	87.49
FLUOROCHEM	EQ	19-Mar-2021	581.75	581.75	581.75	555.00	578.00	577.60	568.59	24225	137.74	1420	11733	48.43
FMGOETZE	EQ	19-Mar-2021	293.10	293.75	293.75	285.00	291.45	290.90	289.00	9273	26.80	351	7033	75.84
FMNL	EQ	19-Mar-2021	15.55	14.80	14.80	14.80	14.80	14.80	14.80	23884	3.53	140	23884	100.00
FORCEMOT	EQ	19-Mar-2021	1215.85	1219.00	1233.80	1180.25	1228.85	1227.80	1208.84	16133	195.02	2517	6099	37.80
FORTIS	EQ	19-Mar-2021	188.45	188.00	195.40	183.10	192.50	192.40	190.86	4520119	8627.15	45607	1657455	36.67
FOSECOIND	EQ	19-Mar-2021	1182.35	1171.00	1200.00	1171.00	1200.00	1199.15	1188.69	1362	16.19	193	953	69.97
FRETAIL	EQ	19-Mar-2021	62.10	55.90	57.00	55.90	55.90	55.90	55.90	4173557	2333.14	22426	3359802	80.50
FSC	EQ	19-Mar-2021	84.15	79.95	79.95	79.95	79.95	79.95	79.95	31650	25.30	610	31610	99.87
FSL	EQ	19-Mar-2021	110.95	109.75	112.80	104.35	108.65	111.50	110.57	12940126	14308.46	47105	7604726	58.77
G5	EQ	19-Mar-2021	47.00	47.04	47.15	46.89	47.05	47.14	47.08	65928	31.04	29	42853	65.00
GABRIEL	EQ	19-Mar-2021	111.05	111.00	111.00	104.60	110.30	110.70	109.02	469775	512.17	7157	174659	37.18
GAEL	EQ	19-Mar-2021	131.80	130.00	134.80	126.00	132.75	132.25	131.22	365716	479.89	4774	89768	24.55
GAIL	EQ	19-Mar-2021	135.10	135.95	140.25	128.80	139.30	138.50	135.08	42264808	57090.05	165685	16643225	39.38
GAL	EQ	19-Mar-2021	2.25	2.20	2.30	2.15	2.20	2.15	2.15	301021	6.48	222	276299	91.79
GALAXYSURF	EQ	19-Mar-2021	2359.65	2380.00	2390.00	2252.65	2365.00	2360.00	2320.01	12685	294.29	2840	5243	41.33
GALLANTT	EQ	19-Mar-2021	46.10	45.90	46.50	42.90	45.00	45.15	44.57	56577	25.22	619	29198	51.61
GALLISPAT	EQ	19-Mar-2021	38.05	38.85	38.85	36.25	37.55	37.60	37.53	13102	4.92	167	9739	74.33
GAMMNINFRA	EQ	19-Mar-2021	0.75	0.75	0.80	0.70	0.75	0.75	0.75	2723033	20.51	20784	1807069	66.36
GANDHITUBE	EQ	19-Mar-2021	264.45	264.95	264.95	254.55	260.35	261.85	259.25	4385	11.37	261	2744	62.58
GANECOS	EQ	19-Mar-2021	587.45	580.00	610.00	552.60	602.10	602.15	581.81	34390	200.08	1756	17984	52.29
GANESHHOUC	EQ	19-Mar-2021	53.00	52.50	55.65	50.35	55.65	55.65	54.63	124321	67.91	601	94245	75.81
GANGAFORGE	SM	19-Mar-2021	40.30	39.90	41.60	39.90	41.60	41.15	40.63	56000	22.75	5	48000	85.71
GANGESSECU	EQ	19-Mar-2021	59.85	58.40	63.40	58.40	58.50	58.95	59.67	3566	2.13	59	2878	80.71
GARFIBRES	EQ	19-Mar-2021	2361.60	2311.30	2500.00	2288.00	2402.35	2402.50	2413.58	32270	778.86	5972	7830	24.26
GATI	EQ	19-Mar-2021	104.90	104.35	107.35	101.80	106.30	106.65	105.09	773539	812.88	9502	305147	39.45
GAYAHWS	BE	19-Mar-2021	0.65	0.60	0.65	0.60	0.65	0.60	0.62	143041	0.89	107	-	-
GAYAPROJ	EQ	19-Mar-2021	30.55	29.10	32.50	28.80	32.00	31.85	30.99	665586	206.27	2707	390749	58.71
GBGLOBAL	EQ	19-Mar-2021	7.25	7.25	7.50	7.25	7.25	7.25	7.30	4755	0.35	20	4755	100.00
GDL	EQ	19-Mar-2021	177.95	175.00	177.30	165.50	173.70	170.45	170.78	97251	166.08	3129	47200	48.53
GEECEE	EQ	19-Mar-2021	97.10	96.05	107.40	93.70	103.90	102.90	100.33	104361	104.71	2785	29046	27.83
GEEKAYWIRE	EQ	19-Mar-2021	78.80	76.45	78.15	76.40	78.15	77.85	77.88	16660	12.98	31	16120	96.76
GENCON	EQ	19-Mar-2021	49.85	50.40	51.25	46.30	48.55	48.60	48.90	27850	13.62	208	19968	71.70
GENESYS	BE	19-Mar-2021	119.75	113.80	124.60	113.80	124.50	123.20	118.66	14359	17.04	139	-	-
GENUSPAPER	EQ	19-Mar-2021	7.65	7.50	7.80	7.10	7.65	7.60	7.42	233802	17.36	520	171684	73.43
GENUSPOWER	EQ	19-Mar-2021	49.80	49.45	52.40	47.45	51.60	51.95	50.31	644487	324.26	3000	353274	54.81
GEOJITFSL	EQ	19-Mar-2021	52.40	50.85	53.25	48.25	52.70	52.75	50.95	580917	295.99	3994	282141	48.57
GEPIL	EQ	19-Mar-2021	262.40	269.80	273.00	260.10	268.00	268.90	265.52	97437	258.72	3098	42837	43.96
GESHIP	EQ	19-Mar-2021	314.85	311.20	313.70	300.00	300.40	301.25	304.48	299004	910.41	7280	182590	61.07
GET&D	EQ	19-Mar-2021	118.60	118.90	118.90	113.40	116.35	117.15	115.86	235629	272.99	5219	83466	35.42
GFLLIMITED	EQ	19-Mar-2021	96.35	97.50	99.00	91.65	94.40	95.35	94.96	643675	611.27	15196	205302	31.90
GHCL	EQ	19-Mar-2021	228.50	228.00	232.00	220.35	230.10	231.10	226.59	104018	235.70	2715	43657	41.97
GICHSGFIN	EQ	19-Mar-2021	119.40	119.00	120.75	113.95	120.40	119.75	118.15	407031	480.92	6009	147724	36.29
GICRE	EQ	19-Mar-2021	225.85	226.90	235.00	214.00	216.35	219.15	220.93	6611784	14607.64	50194	4983370	75.37
GILLANDERS	EQ	19-Mar-2021	45.60	47.70	47.70	43.35	43.40	43.55	43.52	7887	3.43	139	6941	88.01
GILLETTE	EQ	19-Mar-2021	5607.15	5542.50	5616.90	5405.00	5438.00	5462.55	5505.89	25174	1386.05	6315	18606	73.91
GINNIFILA	EQ	19-Mar-2021	20.60	21.25	21.25	19.90	21.00	20.80	20.39	136519	27.83	401	100999	73.98
GIPCL	EQ	19-Mar-2021	76.35	75.70	77.25	73.50	76.80	76.65	75.83	386533	293.11	5753	169433	43.83
GIRIRAJ	SM	19-Mar-2021	78.95	82.85	82.85	82.85	82.85	82.85	82.85	3600	2.98	3	2400	66.67
GISOLUTION	EQ	19-Mar-2021	3.05	3.15	3.20	3.05	3.20	3.20	3.11	3141	0.10	26	2329	74.15
GKWLIMITED	EQ	19-Mar-2021	509.95	521.95	528.45	494.45	501.00	503.90	502.91	2088	10.50	747	507	24.28
GLAND	EQ	19-Mar-2021	2467.10	2450.00	2565.00	2416.00	2548.00	2554.35	2500.39	232581	5815.43	16761	104360	44.87
GLAXO	EQ	19-Mar-2021	1402.75	1414.00	1450.00	1380.00	1431.00	1431.90	1415.88	46137	653.24	4937	27143	58.83
GLENMARK	EQ	19-Mar-2021	455.80	448.00	459.95	443.00	457.70	458.35	453.64	1224939	5556.81	20471	377400	30.81
GLFL	EQ	19-Mar-2021	2.75	2.70	2.85	2.65	2.70	2.70	2.75	35732	0.98	63	27909	78.11
GLOBAL	EQ	19-Mar-2021	43.00	44.40	44.45	42.00	44.25	44.25	43.82	4008	1.76	78	3144	78.44
GLOBALVECT	BZ	19-Mar-2021	41.50	41.05	42.50	39.45	41.40	39.95	40.13	16128	6.47	109	-	-
GLOBE	BE	19-Mar-2021	50.15	50.15	50.15	47.65	50.15	50.15	47.67	204	0.10	5	-	-
GLOBUSSPR	EQ	19-Mar-2021	314.80	309.05	327.50	293.85	323.10	323.55	315.19	216668	682.92	6888	58383	26.95
GMBREW	EQ	19-Mar-2021	403.45	403.45	412.00	365.60	389.95	390.30	395.91	48338	191.37	1960	28057	58.04
GMDCLTD	EQ	19-Mar-2021	55.65	55.25	59.90	53.30	58.80	59.00	57.24	2478018	1418.34	14750	639303	25.80
GMMPFAUDLR	EQ	19-Mar-2021	4187.90	4187.70	4257.25	3980.05	4210.00	4202.95	4114.39	76245	3137.02	15012	25893	33.96
GMRINFRA	EQ	19-Mar-2021	25.35	25.00	25.65	24.70	25.25	25.30	25.09	21779672	5464.57	41220	7219451	33.15
GNA	EQ	19-Mar-2021	364.20	363.30	375.45	354.20	370.00	372.85	367.36	53880	197.94	2873	23307	43.26
GNFC	EQ	19-Mar-2021	302.85	302.30	307.00	287.20	306.80	304.85	299.39	1282283	3838.98	18225	309360	24.13
GOACARBON	EQ	19-Mar-2021	296.35	289.00	295.90	277.25	293.80	292.35	286.76	28653	82.16	1480	9446	32.97
GOCLCORP	EQ	19-Mar-2021	222.50	222.60	233.00	217.00	225.50	222.30	222.21	4074	9.05	196	2756	67.65
GODFRYPHLP	EQ	19-Mar-2021	882.85	871.20	890.95	864.75	888.95	888.05	881.07	29237	257.60	2229	13234	45.26
GODHA	EQ	19-Mar-2021	48.80	46.75	50.30	46.70	47.20	47.20	47.39	202	0.10	11	81	40.10
GODREJAGRO	EQ	19-Mar-2021	486.30	485.00	497.00	478.65	489.50	490.75	486.27	133881	651.03	5666	70752	52.85
GODREJCP	EQ	19-Mar-2021	660.45	653.00	677.50	646.15	675.00	672.50	668.19	1300769	8691.55	33703	601706	46.26
GODREJIND	EQ	19-Mar-2021	508.15	508.90	524.00	492.25	512.50	517.10	508.23	348182	1769.56	10362	152874	43.91
GODREJPROP	EQ	19-Mar-2021	1346.05	1340.00	1349.60	1267.00	1320.00	1317.75	1297.68	1874370	24323.37	71201	729493	38.92
GOENKA	BZ	19-Mar-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.99	337311	6.71	224	-	-
GOKEX	EQ	19-Mar-2021	80.40	79.95	80.90	77.75	79.40	79.50	79.31	397992	315.66	4272	234776	58.99
GOKUL	EQ	19-Mar-2021	18.30	18.70	21.40	17.70	20.35	20.45	19.97	491717	98.21	1434	360131	73.24
GOKULAGRO	EQ	19-Mar-2021	21.95	21.75	22.10	20.60	21.60	21.45	20.94	404096	84.62	684	333674	82.57
GOLDBEES	EQ	19-Mar-2021	39.17	39.29	39.30	38.86	39.15	39.23	39.17	3818623	1495.67	15441	2637550	69.07
GOLDENTOBC	EQ	19-Mar-2021	42.15	39.20	43.35	39.20	42.95	42.50	41.72	7270	3.03	263	4796	65.97
GOLDIAM	EQ	19-Mar-2021	321.10	321.00	353.20	298.25	353.20	353.20	342.40	407784	1396.25	8922	133011	32.62
GOLDSHARE	EQ	19-Mar-2021	4052.70	4060.00	4070.00	4030.00	4051.00	4055.90	4046.52	2211	89.47	652	1375	62.19
GOLDTECH	BE	19-Mar-2021	12.85	12.25	12.25	12.25	12.25	12.25	12.25	632	0.08	10	-	-
GOODLUCK	EQ	19-Mar-2021	64.95	64.90	66.50	61.45	66.35	66.05	63.92	79734	50.96	1188	33997	42.64
GOODYEAR	EQ	19-Mar-2021	919.55	913.00	925.00	900.00	924.40	921.45	915.00	9786	89.54	1103	5606	57.29
GPIL	EQ	19-Mar-2021	622.60	614.65	648.80	597.10	639.85	642.65	630.25	344925	2173.89	13997	104233	30.22
GPPL	EQ	19-Mar-2021	96.85	96.00	97.95	93.00	96.80	96.90	95.49	476633	455.15	8008	144761	30.37
GPTINFRA	EQ	19-Mar-2021	38.95	38.45	40.70	36.45	39.30	39.75	37.92	25439	9.65	329	14418	56.68
GRANULES	EQ	19-Mar-2021	305.80	305.00	315.50	295.00	313.00	313.20	307.72	3209738	9876.87	39964	938963	29.25
GRAPHITE	EQ	19-Mar-2021	518.90	514.45	519.20	493.60	504.85	507.10	507.52	1758983	8927.17	39022	479664	27.27
GRASIM	EQ	19-Mar-2021	1387.80	1380.60	1415.00	1363.00	1414.00	1411.25	1394.86	2431340	33913.71	59641	946306	38.92
GRAVITA	EQ	19-Mar-2021	98.15	97.90	100.45	94.05	99.00	99.65	97.44	154469	150.52	2043	64244	41.59
GREAVESCOT	EQ	19-Mar-2021	126.65	125.30	134.40	116.95	131.00	131.35	126.13	2194296	2767.63	25003	846867	38.59
GREENLAM	EQ	19-Mar-2021	921.40	944.00	944.00	914.50	920.00	916.30	920.26	4941	45.47	473	3446	69.74
GREENPANEL	EQ	19-Mar-2021	165.75	158.10	168.05	157.60	168.00	166.60	162.06	435984	706.55	3229	298834	68.54
GREENPLY	EQ	19-Mar-2021	166.10	166.85	176.95	157.00	174.00	174.90	167.33	417750	699.03	6632	239700	57.38
GREENPOWER	BE	19-Mar-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.96	2035928	39.98	1054	-	-
GRINDWELL	EQ	19-Mar-2021	864.60	864.60	895.00	814.80	880.00	852.85	838.07	405421	3397.69	12862	358532	88.43
GROBTEA	EQ	19-Mar-2021	886.00	880.00	908.55	841.70	874.00	854.70	865.68	2371	20.53	510	1118	47.15
GRPLTD	EQ	19-Mar-2021	840.45	825.85	852.10	824.50	850.00	844.15	839.08	1712	14.36	319	798	46.61
GRSE	EQ	19-Mar-2021	189.90	188.75	192.95	183.45	190.00	188.90	188.79	150680	284.46	3430	69870	46.37
GSCLCEMENT	EQ	19-Mar-2021	34.65	34.60	34.95	33.30	34.45	34.40	34.06	118622	40.40	981	63884	53.86
GSFC	EQ	19-Mar-2021	84.00	82.90	86.70	80.50	85.95	85.60	84.30	1796143	1514.21	10139	490845	27.33
GSPL	EQ	19-Mar-2021	261.05	257.00	266.50	249.05	256.70	260.10	259.53	2110362	5477.02	22135	1484042	70.32
GSS	EQ	19-Mar-2021	56.70	56.70	56.70	53.45	54.00	54.45	54.22	109992	59.64	3443	45753	41.60
GTL	EQ	19-Mar-2021	6.15	5.90	6.15	5.85	5.95	6.00	5.90	187889	11.08	5146	135573	72.16
GTLINFRA	EQ	19-Mar-2021	0.75	0.70	0.80	0.70	0.80	0.80	0.72	78963167	568.68	6125	54129188	68.55
GTPL	EQ	19-Mar-2021	117.30	117.50	118.45	113.60	117.30	116.75	115.68	86907	100.53	1410	47246	54.36
GUFICBIO	EQ	19-Mar-2021	108.40	108.30	108.30	103.95	106.40	106.25	105.52	89487	94.43	1093	52550	58.72
GUJALKALI	EQ	19-Mar-2021	341.90	340.95	351.00	329.90	348.00	348.15	339.37	159272	540.53	4238	59893	37.60
GUJAPOLLO	EQ	19-Mar-2021	210.05	214.05	216.05	208.10	208.45	208.35	209.19	1233	2.58	74	967	78.43
GUJGASLTD	EQ	19-Mar-2021	516.25	515.00	524.50	502.05	519.00	520.00	512.42	1511428	7744.80	44341	651578	43.11
GUJRAFFIA	BE	19-Mar-2021	69.55	69.70	69.70	66.10	66.10	66.10	66.95	4228	2.83	34	-	-
GULFOILLUB	EQ	19-Mar-2021	714.80	708.30	722.25	690.65	720.95	720.25	714.34	17637	125.99	1512	8890	50.41
GULFPETRO	EQ	19-Mar-2021	38.80	39.95	40.00	38.35	39.00	39.40	38.96	40592	15.82	447	24450	60.23
GULPOLY	EQ	19-Mar-2021	93.95	92.00	93.50	89.15	91.95	92.95	91.27	124395	113.53	2551	35502	28.54
HAL	EQ	19-Mar-2021	1030.85	1020.00	1053.70	982.50	1039.90	1032.05	1026.45	1983886	20363.57	37019	1235730	62.29
HAPPSTMNDS	EQ	19-Mar-2021	526.45	525.00	541.80	510.00	534.00	533.15	524.30	2429128	12735.81	55492	514038	21.16
HARITASEAT	EQ	19-Mar-2021	734.15	735.00	750.40	711.00	745.00	748.10	730.44	11995	87.62	1003	5454	45.47
HARRMALAYA	EQ	19-Mar-2021	149.00	143.00	148.55	138.05	142.90	143.30	142.77	729578	1041.64	15331	104392	14.31
HATHWAY	EQ	19-Mar-2021	29.75	29.50	29.70	28.35	29.15	29.45	29.12	598941	174.42	3129	254740	42.53
HATSUN	EQ	19-Mar-2021	741.00	740.90	749.75	720.70	743.00	744.00	732.59	21919	160.58	1874	10716	48.89
HAVELLS	EQ	19-Mar-2021	1024.05	1010.05	1047.25	986.50	1042.00	1043.95	1021.97	3150876	32200.92	67612	1150796	36.52
HAVISHA	BE	19-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.76	8685	0.07	42	-	-
HBANKETF	EQ	19-Mar-2021	337.33	334.33	341.49	332.30	340.28	339.63	336.87	8560	28.84	192	7283	85.08
HBLPOWER	EQ	19-Mar-2021	35.00	34.20	35.35	32.05	34.80	34.75	33.55	781569	262.22	5059	399139	51.07
HBSL	BE	19-Mar-2021	19.50	18.55	18.55	18.55	18.55	18.55	18.55	898	0.17	6	-	-
HCC	EQ	19-Mar-2021	7.90	7.80	7.90	7.55	7.65	7.65	7.58	6502619	492.64	22314	3486783	53.62
HCG	EQ	19-Mar-2021	173.60	173.05	178.35	171.50	175.30	175.00	174.23	108925	189.78	2294	63418	58.22
HCL-INSYS	EQ	19-Mar-2021	9.05	9.05	9.25	8.60	9.00	9.10	8.95	631001	56.46	1441	362173	57.40
HCLTECH	EQ	19-Mar-2021	947.75	950.00	969.00	937.70	962.00	960.45	959.16	9004154	86363.98	173072	3079837	34.20
HDFC	EQ	19-Mar-2021	2514.60	2486.00	2567.00	2481.70	2525.40	2531.65	2523.88	5277763	133204.34	122261	2701241	51.18
HDFC	W3	19-Mar-2021	781.45	765.00	797.95	760.00	780.00	782.45	773.85	49200	380.73	77	33600	68.29
HDFCAMC	EQ	19-Mar-2021	2845.60	2826.00	2930.50	2772.75	2862.95	2871.00	2860.82	407477	11657.19	30754	172934	42.44
HDFCBANK	EQ	19-Mar-2021	1491.00	1485.00	1511.20	1474.05	1492.00	1497.50	1487.08	10617510	157890.45	258063	5524716	52.03
HDFCLIFE	EQ	19-Mar-2021	680.85	679.95	690.00	673.85	690.00	688.45	683.90	3146999	21522.45	77354	1319666	41.93
HDFCMFGETF	EQ	19-Mar-2021	40.17	40.09	40.39	39.96	40.15	40.20	40.14	1106989	444.39	1587	717715	64.83
HDFCNIFETF	EQ	19-Mar-2021	155.01	155.00	156.60	152.25	155.63	156.41	154.24	11647	17.96	321	8726	74.92
HDFCSENETF	EQ	19-Mar-2021	536.79	538.00	542.00	528.05	534.00	533.87	533.58	3266	17.43	283	2340	71.65
HDIL	BZ	19-Mar-2021	5.45	5.20	5.55	5.20	5.30	5.25	5.24	442125	23.18	471	-	-
HEG	EQ	19-Mar-2021	1564.40	1546.00	1604.70	1505.00	1592.00	1589.20	1555.23	515478	8016.87	25362	119102	23.11
HEIDELBERG	EQ	19-Mar-2021	217.20	216.95	220.00	212.65	220.00	218.85	217.53	173238	376.85	6322	78969	45.58
HEMIPROP	BE	19-Mar-2021	151.35	149.35	155.00	143.85	154.00	152.25	150.11	822020	1233.91	12845	-	-
HERANBA	EQ	19-Mar-2021	634.85	629.80	649.90	627.50	637.90	639.40	637.56	776461	4950.44	31007	170811	22.00
HERCULES	EQ	19-Mar-2021	118.35	119.00	119.00	110.85	112.00	113.70	114.51	89281	102.23	2318	37941	42.50
HERITGFOOD	EQ	19-Mar-2021	317.45	310.00	315.15	295.65	305.00	309.35	305.52	125611	383.77	3887	43223	34.41
HEROMOTOCO	EQ	19-Mar-2021	3107.20	3085.00	3132.05	3036.00	3127.00	3119.15	3084.25	1554560	47946.54	62386	746108	47.99
HESTERBIO	EQ	19-Mar-2021	1779.25	1779.00	1796.00	1724.30	1775.00	1779.20	1774.55	4226	74.99	688	2365	55.96
HEXATRADEX	BE	19-Mar-2021	67.15	65.00	69.90	64.00	65.15	66.30	66.23	32957	21.83	153	-	-
HFCL	EQ	19-Mar-2021	26.45	26.00	26.45	25.00	26.35	26.30	25.94	4931080	1279.10	6491	2420527	49.09
HGINFRA	EQ	19-Mar-2021	270.15	269.85	272.85	255.60	271.00	270.30	264.63	91154	241.22	2870	51033	55.99
HGS	EQ	19-Mar-2021	1204.20	1205.00	1236.95	1181.00	1205.00	1210.25	1210.47	34562	418.36	2660	14100	40.80
HIKAL	EQ	19-Mar-2021	148.65	147.75	150.70	144.85	149.50	149.20	147.93	250612	370.74	4046	91421	36.48
HIL	EQ	19-Mar-2021	2934.70	2801.35	3027.60	2790.00	3017.00	2992.45	2883.25	11497	331.49	2026	5766	50.15
HILTON	EQ	19-Mar-2021	10.15	10.35	10.45	9.70	9.75	9.80	9.92	31933	3.17	168	24256	75.96
HIMATSEIDE	EQ	19-Mar-2021	149.50	150.30	150.30	142.95	149.60	149.05	147.39	167354	246.66	11475	36034	21.53
HINDALCO	EQ	19-Mar-2021	331.80	330.00	339.70	320.60	334.05	335.10	330.85	16753538	55429.44	101910	5153750	30.76
HINDCOMPOS	EQ	19-Mar-2021	283.75	283.00	283.00	267.00	270.00	275.25	271.34	7305	19.82	469	3306	45.26
HINDCOPPER	EQ	19-Mar-2021	119.95	118.90	125.90	114.00	125.90	125.85	119.55	4999311	5976.45	38203	1929939	38.60
HINDMOTORS	BE	19-Mar-2021	6.70	6.65	7.00	6.40	6.90	6.90	6.68	78217	5.22	278	-	-
HINDNATGLS	EQ	19-Mar-2021	38.25	38.80	42.05	36.00	38.75	39.05	39.97	1464404	585.26	7247	582443	39.77
HINDOILEXP	EQ	19-Mar-2021	99.65	96.65	101.40	94.30	100.20	98.65	98.12	765647	751.26	11244	270880	35.38
HINDPETRO	EQ	19-Mar-2021	233.65	234.60	237.45	230.35	235.45	234.75	234.84	6922401	16256.73	58173	2618931	37.83
HINDUNILVR	EQ	19-Mar-2021	2215.20	2204.10	2325.25	2191.50	2315.00	2312.05	2278.71	5382214	122645.20	174424	3540684	65.78
HINDZINC	EQ	19-Mar-2021	286.35	285.00	289.70	272.30	283.00	283.35	279.82	998832	2794.95	22628	358121	35.85
HIRECT	EQ	19-Mar-2021	125.60	125.15	130.00	121.15	130.00	129.20	125.52	20247	25.41	619	12731	62.88
HISARMETAL	EQ	19-Mar-2021	101.10	100.25	103.70	97.30	102.60	102.45	100.43	14078	14.14	475	7250	51.50
HITECH	EQ	19-Mar-2021	367.50	367.50	376.60	350.05	370.00	369.80	364.62	61196	223.14	1791	21481	35.10
HITECHCORP	EQ	19-Mar-2021	120.85	115.10	123.00	113.15	121.75	118.75	118.54	7543	8.94	417	3355	44.48
HITECHGEAR	EQ	19-Mar-2021	185.65	183.55	186.90	179.35	186.50	186.35	184.11	8435	15.53	177	7028	83.32
HLEGLAS	EQ	19-Mar-2021	2313.45	2260.05	2429.10	2197.80	2429.10	2429.10	2269.91	23716	538.33	2829	13354	56.31
HLVLTD	EQ	19-Mar-2021	6.45	6.50	6.50	5.95	6.20	6.20	6.16	380671	23.46	759	171400	45.03
HMT	BZ	19-Mar-2021	32.55	31.00	34.10	30.95	31.20	33.25	32.05	30029	9.62	192	-	-
HMVL	EQ	19-Mar-2021	65.80	65.00	65.05	61.35	64.90	64.40	63.03	73253	46.17	706	43533	59.43
HNDFDS	EQ	19-Mar-2021	2076.55	2010.00	2115.00	1972.75	2115.00	2074.10	2013.15	23898	481.10	4641	12454	52.11
HNGSNGBEES	EQ	19-Mar-2021	353.93	349.50	358.00	346.90	351.90	349.59	353.06	1870	6.60	97	1572	84.06
HOMEFIRST	EQ	19-Mar-2021	469.20	467.90	479.50	458.80	469.10	467.95	470.45	454857	2139.88	16851	255087	56.08
HONAUT	EQ	19-Mar-2021	45057.25	44994.40	46149.95	42042.05	42490.00	42919.15	43112.09	132081	56942.88	26377	96494	73.06
HONDAPOWER	EQ	19-Mar-2021	1007.55	1022.20	1025.00	983.95	1008.10	1011.55	999.41	5230	52.27	831	2630	50.29
HOVS	EQ	19-Mar-2021	49.90	49.10	52.35	47.45	52.35	52.35	50.59	104366	52.80	927	56256	53.90
HPL	EQ	19-Mar-2021	53.00	51.75	53.60	49.05	52.30	52.70	51.61	427965	220.87	3878	155071	36.23
HSCL	EQ	19-Mar-2021	42.50	41.85	43.00	40.50	42.65	42.50	41.92	6157215	2580.92	19303	1935369	31.43
HSIL	EQ	19-Mar-2021	158.15	153.60	168.00	148.50	164.50	164.35	155.38	278369	432.53	4968	159733	57.38
HTMEDIA	EQ	19-Mar-2021	22.60	22.25	23.50	21.15	22.05	22.35	21.89	233667	51.15	859	131096	56.10
HUBTOWN	BE	19-Mar-2021	17.00	16.50	17.70	16.15	17.70	16.30	16.37	32776	5.37	69	-	-
HUDCO	EQ	19-Mar-2021	46.70	46.00	46.80	44.60	46.45	46.40	45.77	2619292	1198.75	9458	651979	24.89
HUDCO	N2	19-Mar-2021	1190.88	1185.35	1192.50	1185.35	1192.50	1192.50	1190.30	5300	63.09	51	4100	77.36
HUDCO	N3	19-Mar-2021	1036.53	1036.53	1039.50	1036.50	1037.05	1037.12	1038.01	1621	16.83	20	1511	93.21
HUDCO	N4	19-Mar-2021	1094.63	1089.89	1090.00	1089.00	1089.00	1089.00	1089.78	612	6.67	6	510	83.33
HUDCO	N5	19-Mar-2021	1160.30	1155.00	1168.00	1150.25	1168.00	1164.54	1161.88	2175	25.27	30	1880	86.44
HUDCO	N8	19-Mar-2021	1203.35	1205.01	1207.00	1204.10	1207.00	1207.00	1205.29	601	7.24	7	400	66.56
HUDCO	N9	19-Mar-2021	1229.00	1227.00	1227.00	1225.10	1225.10	1225.10	1225.18	54	0.66	10	54	100.00
HUDCO	ND	19-Mar-2021	1274.90	1274.90	1275.90	1272.87	1272.87	1273.46	1274.43	1803	22.98	25	1763	97.78
HUDCO	NE	19-Mar-2021	1416.00	1419.99	1419.99	1412.00	1415.00	1413.50	1416.83	700	9.92	23	600	85.71
HUHTAMAKI	EQ	19-Mar-2021	278.50	275.10	280.80	270.15	276.00	276.15	275.91	61684	170.19	2206	34376	55.73
IBMFNIFTY	EQ	19-Mar-2021	152.23	152.00	154.99	147.50	154.99	154.78	151.05	689	1.04	129	362	52.54
IBREALEST	EQ	19-Mar-2021	91.20	89.95	93.90	85.30	93.70	92.75	90.49	10901099	9864.29	44561	3787681	34.75
IBUCCREDIT	N9	19-Mar-2021	925.00	900.11	900.11	900.11	900.11	900.11	900.11	300	2.70	1	300	100.00
IBULHSGFIN	EQ	19-Mar-2021	214.85	212.50	218.00	207.75	215.10	215.25	214.19	26324176	56383.81	101232	9900172	37.61
IBULHSGFIN	NA	19-Mar-2021	885.26	865.80	900.05	865.80	900.00	900.00	896.88	360	3.23	5	360	100.00
ICEMAKE	EQ	19-Mar-2021	68.10	71.20	71.20	65.30	67.70	68.15	67.79	10633	7.21	191	5859	55.10
ICICI500	EQ	19-Mar-2021	200.75	200.75	200.75	197.00	200.00	199.97	199.18	2465	4.91	145	1926	78.13
ICICIALPLV	EQ	19-Mar-2021	136.13	140.00	140.00	134.20	136.76	136.87	136.76	8267	11.31	139	7772	94.01
ICICIB22	EQ	19-Mar-2021	36.42	37.36	37.36	35.55	36.95	36.77	36.37	2357959	857.60	3521	1341712	56.90
ICICIBANK	EQ	19-Mar-2021	578.60	575.20	588.90	570.00	587.00	586.65	578.57	29162618	168727.01	323501	11678725	40.05
ICICIBANKN	EQ	19-Mar-2021	335.56	322.10	344.00	322.10	337.65	338.96	335.76	4474	15.02	324	2836	63.39
ICICIBANKP	EQ	19-Mar-2021	178.71	178.00	181.01	176.65	180.25	180.58	180.20	37992	68.46	140	2534	6.67
ICICIGI	EQ	19-Mar-2021	1438.25	1435.00	1442.50	1402.25	1437.00	1436.60	1429.39	581236	8308.11	37988	353429	60.81
ICICIGOLD	EQ	19-Mar-2021	40.07	41.00	41.00	39.79	40.06	40.17	40.16	969676	389.45	13666	899588	92.77
ICICILIQ	EQ	19-Mar-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	3752	37.52	18	2996	79.85
ICICILOVOL	EQ	19-Mar-2021	116.05	117.00	117.60	113.96	117.35	117.44	115.78	30270	35.05	488	26851	88.70
ICICIM150	EQ	19-Mar-2021	88.33	89.30	89.83	86.50	89.21	89.16	87.28	38142	33.29	223	13266	34.78
ICICIMCAP	EQ	19-Mar-2021	84.66	83.50	85.91	82.58	85.70	84.86	83.91	20532	17.23	309	9693	47.21
ICICINF100	EQ	19-Mar-2021	158.60	162.70	162.70	156.01	160.50	159.39	158.44	3001	4.75	201	2309	76.94
ICICINIFTY	EQ	19-Mar-2021	155.25	154.00	157.25	152.25	156.99	157.05	153.64	2188209	3362.03	3945	1330678	60.81
ICICINV20	EQ	19-Mar-2021	76.79	78.00	78.00	71.60	77.32	77.50	76.64	11416	8.75	486	6606	57.87
ICICINXT50	EQ	19-Mar-2021	34.39	35.57	35.57	33.50	34.40	34.67	33.91	42315	14.35	411	25186	59.52
ICICIPRULI	EQ	19-Mar-2021	422.05	421.15	432.65	418.50	430.05	430.05	426.89	3347335	14289.42	72733	1377697	41.16
ICICISENSX	EQ	19-Mar-2021	533.83	529.55	540.00	523.00	538.49	539.87	531.47	1176	6.25	171	851	72.36
ICICITECH	EQ	19-Mar-2021	256.00	294.40	294.40	252.30	258.53	257.57	255.02	499703	1274.32	232	10868	2.17
ICIL	EQ	19-Mar-2021	114.10	118.10	128.30	113.00	123.20	124.25	123.16	908635	1119.10	12739	258722	28.47
ICRA	EQ	19-Mar-2021	2786.90	2799.90	3344.25	2799.90	3344.25	3344.25	3179.06	275772	8766.95	27821	39574	14.35
IDBI	EQ	19-Mar-2021	34.90	34.20	37.70	33.50	37.65	37.35	35.91	39277845	14105.73	65845	11767586	29.96
IDBIGOLD	EQ	19-Mar-2021	4203.25	4203.15	4208.60	4140.00	4182.50	4191.95	4174.90	119	4.97	53	86	72.27
IDEA	EQ	19-Mar-2021	9.90	9.90	9.95	9.55	9.70	9.75	9.75	219176606	21374.27	186241	76811633	35.05
IDFC	EQ	19-Mar-2021	51.30	50.90	51.25	47.55	50.45	50.40	49.73	9738882	4842.89	23985	4421484	45.40
IDFCFIRSTB	EQ	19-Mar-2021	59.40	58.00	60.75	56.00	60.15	60.35	58.61	65794214	38564.95	113135	11716892	17.81
IDFCFIRSTB	NA	19-Mar-2021	11145.00	11080.01	11150.00	11080.01	11150.00	11150.00	11115.01	8	0.89	2	4	50.00
IDFCFIRSTB	NB	19-Mar-2021	5036.00	5000.00	5050.00	5000.00	5050.00	5050.00	5023.34	15	0.75	5	8	53.33
IDFCFIRSTB	NC	19-Mar-2021	10680.00	10600.00	10680.00	10560.00	10680.00	10680.00	10618.46	13	1.38	6	9	69.23
IDFCFIRSTB	NE	19-Mar-2021	10451.00	10451.00	10451.00	10451.00	10451.00	10451.00	10451.00	1	0.10	1	1	100.00
IDFNIFTYET	EQ	19-Mar-2021	152.28	151.95	153.57	150.68	153.57	153.57	151.62	95	0.14	14	80	84.21
IEX	EQ	19-Mar-2021	357.40	357.40	392.60	355.60	374.90	370.90	372.17	12679557	47188.99	201675	6152296	48.52
IFBAGRO	EQ	19-Mar-2021	389.45	386.00	392.20	373.00	381.95	380.80	383.27	8643	33.13	666	5481	63.42
IFBIND	EQ	19-Mar-2021	1103.15	1084.00	1090.95	1053.65	1085.00	1082.30	1076.34	25982	279.65	2789	13676	52.64
IFCI	EQ	19-Mar-2021	12.90	12.45	12.70	12.30	12.30	12.35	12.35	14616944	1804.65	14123	6228919	42.61
IFCI	NF	19-Mar-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	65	0.68	3	65	100.00
IFCI	NH	19-Mar-2021	1065.00	1073.50	1073.50	1072.00	1072.00	1072.03	1072.04	1200	12.86	10	1200	100.00
IFGLEXPOR	EQ	19-Mar-2021	286.50	285.00	308.40	266.05	307.75	303.50	290.01	204066	591.80	4234	94584	46.35
IGARASHI	EQ	19-Mar-2021	296.05	294.40	297.35	286.50	291.90	291.50	291.13	136371	397.02	7942	60821	44.60
IGL	EQ	19-Mar-2021	487.00	484.00	515.85	483.05	512.00	511.20	499.86	4656695	23276.99	87896	1687553	36.24
IGPL	EQ	19-Mar-2021	442.45	442.45	456.20	421.00	436.00	439.25	438.08	70664	309.56	4425	27166	38.44
IIFCL	N4	19-Mar-2021	1390.00	1390.00	1390.00	1377.00	1390.00	1390.00	1385.81	310	4.30	3	310	100.00
IIFL	EQ	19-Mar-2021	313.65	298.00	308.55	298.00	304.95	301.75	301.58	8379235	25270.22	28932	6881064	82.12
IIFL	N3	19-Mar-2021	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	300	3.64	1	300	100.00
IIFL	N4	19-Mar-2021	1016.80	1015.00	1022.00	1008.00	1020.00	1020.27	1016.41	794	8.07	16	794	100.00
IIFL	N7	19-Mar-2021	1020.00	1020.00	1020.00	1000.00	1020.00	1020.00	1013.39	605	6.13	7	605	100.00
IIFL	N9	19-Mar-2021	1005.00	973.10	1001.80	973.10	1001.80	1001.80	997.92	125	1.25	12	110	88.00
IIFL	NA	19-Mar-2021	1159.30	1081.00	1165.35	1081.00	1165.35	1165.35	1119.34	55	0.62	2	30	54.55
IIFLSEC	EQ	19-Mar-2021	50.25	49.90	50.40	48.00	49.65	49.80	49.37	302609	149.39	2055	154975	51.21
IIFLWAM	EQ	19-Mar-2021	1182.05	1166.55	1188.00	1146.20	1161.00	1173.35	1167.19	16547	193.14	2817	10624	64.20
IITL	EQ	19-Mar-2021	57.85	55.35	57.85	53.55	57.65	57.60	56.84	420	0.24	51	269	64.05
IL&FSENGG	BZ	19-Mar-2021	3.35	3.45	3.45	3.25	3.25	3.25	3.26	22379	0.73	18	-	-
IL&FSTRANS	BZ	19-Mar-2021	2.70	2.60	2.80	2.60	2.60	2.60	2.62	213333	5.58	79	-	-
IMAGICAA	BE	19-Mar-2021	7.05	7.10	7.20	6.70	6.95	6.80	6.78	83566	5.66	257	-	-
IMFA	EQ	19-Mar-2021	447.00	435.50	449.70	431.00	438.00	435.95	437.83	50093	219.32	2279	32130	64.14
IMPAL	EQ	19-Mar-2021	700.10	709.80	710.00	691.25	696.50	700.25	697.16	2990	20.85	163	2487	83.18
IMPEXFERRO	EQ	19-Mar-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	90435	0.95	74	89435	98.89
INDBANK	EQ	19-Mar-2021	12.60	12.75	12.75	11.80	12.30	12.60	12.24	91222	11.16	646	52962	58.06
INDHOTEL	EQ	19-Mar-2021	116.35	115.00	116.70	111.30	114.00	114.00	114.34	1860659	2127.56	13765	979124	52.62
INDIACEM	EQ	19-Mar-2021	159.70	159.50	164.30	154.80	163.25	162.10	160.02	2515676	4025.59	18193	1209309	48.07
INDIAGLYCO	EQ	19-Mar-2021	451.20	449.95	449.95	433.00	440.00	438.15	439.59	255260	1122.10	8465	83020	32.52
INDIAMART	EQ	19-Mar-2021	8265.70	8125.70	8286.60	7988.70	8146.00	8139.00	8126.89	337700	27444.50	43259	235050	69.60
INDIANB	EQ	19-Mar-2021	119.00	116.00	120.50	112.00	119.70	119.55	116.91	2984284	3488.97	27184	850330	28.49
INDIANCARD	EQ	19-Mar-2021	142.00	140.00	141.90	134.00	134.00	135.20	137.54	462	0.64	71	268	58.01
INDIANHUME	EQ	19-Mar-2021	178.40	177.70	182.00	172.75	182.00	181.15	176.23	96364	169.82	10271	22620	23.47
INDIGO	EQ	19-Mar-2021	1719.95	1712.00	1730.00	1651.00	1666.00	1663.60	1688.00	1381719	23323.35	51001	297644	21.54
INDIGOPNTS	EQ	19-Mar-2021	2305.80	2321.00	2329.00	2220.25	2285.00	2285.45	2259.61	117491	2654.84	18170	60873	51.81
INDIGRID	IV	19-Mar-2021	134.61	134.61	136.01	132.71	136.00	135.86	134.71	207522	279.54	65	183708	88.52
INDLMETER	EQ	19-Mar-2021	14.95	14.40	15.00	14.25	14.55	14.50	14.36	7496	1.08	65	5481	73.12
INDNIPPON	EQ	19-Mar-2021	369.00	364.80	373.90	357.00	362.60	363.10	362.49	26634	96.55	1176	13584	51.00
INDOCO	EQ	19-Mar-2021	281.25	282.70	287.75	276.00	280.00	279.50	280.43	79756	223.66	3893	42499	53.29
INDORAMA	EQ	19-Mar-2021	37.20	36.35	37.90	34.50	37.50	37.60	36.35	52992	19.26	363	30189	56.97
INDOSOLAR	BZ	19-Mar-2021	2.40	2.30	2.45	2.30	2.35	2.30	2.31	117574	2.72	165	-	-
INDOSTAR	EQ	19-Mar-2021	323.85	324.90	339.80	318.30	325.75	325.65	329.51	56438	185.97	2609	15335	27.17
INDOTECH	EQ	19-Mar-2021	94.90	94.75	96.00	92.20	93.90	94.00	93.90	21706	20.38	771	10674	49.18
INDOTHAI	BE	19-Mar-2021	46.50	45.00	45.00	44.20	44.25	44.20	44.25	3981	1.76	28	-	-
INDOWIND	BE	19-Mar-2021	4.25	4.25	4.35	4.05	4.25	4.20	4.19	34404	1.44	107	-	-
INDRAMEDCO	EQ	19-Mar-2021	56.45	56.90	56.90	53.70	55.15	54.95	54.90	206891	113.57	2074	84877	41.02
INDSWFTLAB	EQ	19-Mar-2021	78.60	76.30	77.50	74.70	77.40	76.70	75.51	106746	80.60	876	66348	62.16
INDSWFTLTD	BE	19-Mar-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	6883	0.32	5	-	-
INDTERRAIN	BE	19-Mar-2021	31.50	31.50	31.90	30.10	31.00	31.05	30.77	85925	26.44	778	-	-
INDUSINDBK	EQ	19-Mar-2021	1002.80	990.00	1018.80	981.10	1011.85	1011.90	999.24	6838935	68337.21	142170	1345607	19.68
INDUSTOWER	EQ	19-Mar-2021	256.15	252.05	267.00	242.00	258.75	263.50	261.99	24883084	65192.02	58241	14430666	57.99
INEOSSTYRO	EQ	19-Mar-2021	949.30	945.00	963.80	922.10	963.80	951.65	934.25	26567	248.20	1838	17337	65.26
INFIBEAM	EQ	19-Mar-2021	43.25	43.65	45.00	42.25	43.00	43.95	43.84	17245090	7560.07	19136	11885209	68.92
INFOBEAN	EQ	19-Mar-2021	144.15	147.95	147.95	140.20	147.00	145.50	143.39	14716	21.10	292	7040	47.84
INFRABEES	EQ	19-Mar-2021	421.25	429.95	429.95	412.51	429.00	428.49	420.55	1693	7.12	128	758	44.77
INFY	EQ	19-Mar-2021	1337.10	1330.00	1355.20	1318.00	1347.15	1344.45	1340.27	12767112	171113.31	235459	6608143	51.76
INGERRAND	EQ	19-Mar-2021	700.40	700.40	700.40	675.00	692.00	688.25	688.47	22469	154.69	2141	10813	48.12
INNOVATIVE	SM	19-Mar-2021	8.70	8.65	8.80	8.65	8.80	8.80	8.71	63000	5.49	4	63000	100.00
INOXLEISUR	EQ	19-Mar-2021	330.20	322.60	328.80	312.35	320.05	321.30	321.22	1100758	3535.83	22957	434313	39.46
INOXWIND	EQ	19-Mar-2021	68.50	68.50	68.95	66.40	67.00	67.15	67.66	105394	71.31	2119	55060	52.24
INSECTICID	EQ	19-Mar-2021	421.20	420.25	436.90	405.10	433.70	433.80	421.09	33637	141.64	2086	16664	49.54
INSPIRISYS	EQ	19-Mar-2021	41.40	42.85	42.85	40.00	41.50	41.20	40.94	9624	3.94	146	6581	68.38
INTEGRA	BE	19-Mar-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	33071	1.19	15	-	-
INTELLECT	EQ	19-Mar-2021	590.75	580.00	694.00	565.25	677.95	673.30	659.15	3940784	25975.48	59099	2318583	58.84
INTENTECH	EQ	19-Mar-2021	33.15	33.85	33.85	31.80	32.75	32.45	32.52	39095	12.71	332	30697	78.52
INVENTURE	EQ	19-Mar-2021	29.45	29.40	31.45	26.50	30.55	30.65	29.71	626522	186.14	2910	201206	32.11
IOB	EQ	19-Mar-2021	15.70	15.05	15.90	14.50	15.70	15.60	15.16	9139191	1385.52	12230	3118659	34.12
IOC	EQ	19-Mar-2021	97.25	96.95	99.60	95.40	98.90	98.75	98.06	34445364	33777.85	90245	14169952	41.14
IOLCP	EQ	19-Mar-2021	578.05	569.00	587.00	556.00	581.95	580.25	573.66	564867	3240.39	22536	130343	23.07
IPCALAB	EQ	19-Mar-2021	1864.60	1859.00	1861.95	1800.30	1851.00	1839.15	1837.85	441329	8110.95	21738	258825	58.65
IRB	EQ	19-Mar-2021	111.20	111.40	112.25	106.05	111.00	110.40	109.48	3070810	3361.96	21677	447081	14.56
IRBINVIT	IV	19-Mar-2021	56.69	55.10	56.54	54.51	56.28	56.41	55.79	567500	316.59	149	460000	81.06
IRCON	EQ	19-Mar-2021	82.70	82.00	84.30	79.35	83.85	83.55	81.89	3707869	3036.53	18812	1086654	29.31
IRCTC	EQ	19-Mar-2021	1766.65	1750.00	1875.00	1703.00	1857.00	1855.45	1781.84	4907008	87435.15	206283	811399	16.54
IREDA	N2	19-Mar-2021	1468.99	1759.99	1759.99	1759.99	1759.99	1759.99	1759.99	7	0.12	1	7	100.00
IREDA	N5	19-Mar-2021	1253.44	1254.00	1257.56	1250.10	1257.40	1257.09	1252.43	555	6.95	17	475	85.59
IRFC	EQ	19-Mar-2021	24.05	24.00	24.10	23.50	23.90	23.95	23.78	15260549	3629.58	35438	6139269	40.23
IRFC	N1	19-Mar-2021	1067.90	1064.10	1067.00	1064.10	1066.10	1066.23	1065.45	1247	13.29	8	624	50.04
IRFC	N2	19-Mar-2021	1212.92	1210.00	1215.00	1210.00	1215.00	1215.00	1210.96	3121	37.79	12	3121	100.00
IRFC	N4	19-Mar-2021	1225.49	1165.15	1195.00	1165.15	1195.00	1195.00	1173.26	92	1.08	3	82	89.13
IRFC	N5	19-Mar-2021	1072.00	1064.50	1067.35	1064.50	1067.35	1067.35	1065.93	12	0.13	3	6	50.00
IRFC	N7	19-Mar-2021	1279.99	1300.00	1300.00	1279.50	1279.50	1279.50	1282.92	12	0.15	3	12	100.00
IRFC	N9	19-Mar-2021	1237.00	1235.96	1236.00	1235.96	1236.00	1236.00	1235.98	103	1.27	3	103	100.00
IRFC	NA	19-Mar-2021	1351.59	1359.99	1359.99	1343.01	1343.01	1355.79	1355.83	126	1.71	4	101	80.16
IRFC	NE	19-Mar-2021	1387.92	1400.00	1400.00	1395.00	1395.00	1395.00	1395.74	730	10.19	12	700	95.89
IRFC	NJ	19-Mar-2021	1238.00	1230.10	1230.10	1216.00	1225.00	1225.00	1221.34	430	5.25	14	420	97.67
IRFC	NK	19-Mar-2021	1323.00	1329.95	1330.00	1329.95	1330.00	1330.00	1329.95	136	1.81	9	136	100.00
IRFC	NL	19-Mar-2021	1111.20	1333.00	1333.00	1300.00	1333.00	1332.99	1330.49	66	0.88	6	66	100.00
IRFC	NN	19-Mar-2021	1119.11	1125.00	1126.00	1125.00	1126.00	1126.00	1125.50	50	0.56	2	25	50.00
IRFC	NO	19-Mar-2021	1239.00	1239.00	1239.00	1237.00	1238.01	1238.01	1237.45	1010	12.50	13	1010	100.00
IRISDOREME	EQ	19-Mar-2021	88.55	84.15	88.85	84.15	87.00	87.00	86.52	15396	13.32	174	12680	82.36
ISEC	EQ	19-Mar-2021	405.45	402.10	413.30	395.00	409.90	410.00	407.04	749267	3049.81	23295	463856	61.91
ISFT	EQ	19-Mar-2021	66.65	65.60	65.60	63.35	63.85	64.35	64.02	15770	10.10	273	10324	65.47
ISMTLTD	EQ	19-Mar-2021	10.85	10.65	11.35	10.55	11.10	11.05	10.99	384991	42.30	628	340513	88.45
ITC	EQ	19-Mar-2021	217.65	219.00	226.15	215.55	222.80	222.95	221.92	134184994	297776.99	523004	65288056	48.66
ITDC	EQ	19-Mar-2021	383.75	380.90	383.90	364.50	373.50	372.95	374.92	223522	838.03	8385	48750	21.81
ITDCEM	EQ	19-Mar-2021	79.80	78.20	79.75	75.65	79.00	78.95	77.99	632501	493.31	7149	205402	32.47
ITI	EQ	19-Mar-2021	119.95	119.45	119.75	114.80	119.00	118.30	117.28	652774	765.56	6716	186034	28.50
IVC	EQ	19-Mar-2021	4.25	4.35	4.45	4.10	4.20	4.15	4.17	287959	12.02	263	224022	77.80
IVP	BE	19-Mar-2021	115.90	110.20	114.75	110.20	111.00	110.95	111.10	5360	5.96	40	-	-
IVZINGOLD	EQ	19-Mar-2021	4077.80	4112.00	4114.00	4051.00	4080.00	4080.65	4079.69	184	7.51	19	167	90.76
IVZINNIFTY	EQ	19-Mar-2021	1590.00	1542.30	1588.95	1542.30	1587.95	1587.95	1570.95	122	1.92	17	5	4.10
IZMO	EQ	19-Mar-2021	54.95	53.00	57.65	52.25	56.10	56.00	53.88	72094	38.84	694	36606	50.78
J&KBANK	EQ	19-Mar-2021	26.30	25.80	27.00	24.60	27.00	26.70	26.01	2188665	569.31	6180	1043413	47.67
JAGRAN	EQ	19-Mar-2021	60.05	58.35	59.55	58.15	58.80	58.75	58.64	503024	294.95	1991	315612	62.74
JAGSNPHARM	EQ	19-Mar-2021	79.20	79.40	81.00	75.65	78.00	78.25	78.23	427232	334.21	8039	74602	17.46
JAIBALAJI	BE	19-Mar-2021	33.55	34.25	34.95	32.25	34.65	34.10	33.18	30918	10.26	53	-	-
JAICORPLTD	EQ	19-Mar-2021	88.95	89.30	89.30	84.80	88.10	88.00	86.88	1975834	1716.52	15485	295568	14.96
JAINSTUDIO	BZ	19-Mar-2021	2.20	2.25	2.25	2.20	2.20	2.20	2.25	405	0.01	2	-	-
JAMNAAUTO	EQ	19-Mar-2021	67.30	67.00	70.00	61.85	69.20	69.35	66.94	1738815	1163.96	14113	498792	28.69
JASH	EQ	19-Mar-2021	273.85	270.05	284.95	267.05	280.00	280.70	270.36	22776	61.58	230	19225	84.41
JAYAGROGN	EQ	19-Mar-2021	139.70	138.05	141.75	130.45	136.85	138.45	136.09	15345	20.88	404	9623	62.71
JAYBARMARU	EQ	19-Mar-2021	237.95	236.00	237.50	228.10	234.75	234.50	232.42	30582	71.08	621	8192	26.79
JAYNECOIND	EQ	19-Mar-2021	11.45	11.05	11.80	10.90	11.40	11.40	11.04	603678	66.68	545	453669	75.15
JAYSREETEA	EQ	19-Mar-2021	68.70	68.40	71.70	67.90	71.00	70.55	69.45	85325	59.26	1279	56118	65.77
JBCHEPHARM	EQ	19-Mar-2021	1164.50	1160.00	1212.00	1108.10	1200.00	1185.00	1156.21	257153	2973.22	16426	169878	66.06
JBFIND	EQ	19-Mar-2021	11.15	11.05	11.90	11.00	11.70	11.50	11.37	209760	23.84	1142	156677	74.69
JBMA	EQ	19-Mar-2021	427.70	415.00	434.00	409.95	430.55	431.25	420.08	31938	134.16	1589	15191	47.56
JCHAC	EQ	19-Mar-2021	2606.85	2619.80	2619.80	2520.00	2609.00	2596.45	2576.49	18965	488.63	2839	10670	56.26
JETAIRWAYS	BZ	19-Mar-2021	105.40	102.00	104.45	100.15	102.90	102.40	101.36	87252	88.44	1436	-	-
JHS	BE	19-Mar-2021	22.75	23.20	23.20	21.65	22.70	22.45	21.94	74020	16.24	236	-	-
JIKIND	BE	19-Mar-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.61	16143	0.10	43	-	-
JINDALPHOT	EQ	19-Mar-2021	55.65	58.40	58.40	53.10	58.40	58.40	57.93	39887	23.11	211	36255	90.89
JINDALPOLY	EQ	19-Mar-2021	784.00	744.80	778.00	744.80	744.80	750.70	749.75	493223	3697.94	10161	172346	34.94
JINDALSAW	EQ	19-Mar-2021	74.15	73.65	75.70	70.60	75.60	75.15	73.23	1335381	977.87	6408	361143	27.04
JINDALSTEL	EQ	19-Mar-2021	309.35	306.00	317.00	296.70	311.55	313.05	307.38	12819655	39404.61	87605	3877235	30.24
JINDRILL	EQ	19-Mar-2021	92.35	88.55	94.75	87.75	91.15	93.45	89.49	34633	30.99	628	21341	61.62
JINDWORLD	EQ	19-Mar-2021	50.80	51.50	51.50	50.05	50.85	50.70	50.79	166268	84.45	925	10090	6.07
JISLDVREQS	BE	19-Mar-2021	12.75	12.50	13.35	12.20	13.35	13.20	12.65	46207	5.84	141	-	-
JISLJALEQS	EQ	19-Mar-2021	20.25	19.55	21.25	19.25	21.00	21.10	20.14	4225917	850.91	5759	2765770	65.45
JITFINFRA	BE	19-Mar-2021	8.15	7.90	8.45	7.75	7.75	7.80	8.05	6069	0.49	31	-	-
JIYAECO	BE	19-Mar-2021	5.80	5.95	5.95	5.55	5.70	5.65	5.63	31707	1.79	171	-	-
JKCEMENT	EQ	19-Mar-2021	2772.20	2765.00	2794.00	2635.25	2772.85	2744.55	2730.12	119049	3250.18	9666	89938	75.55
JKIL	EQ	19-Mar-2021	184.45	183.00	189.90	172.75	188.00	188.55	181.65	158320	287.59	4363	86687	54.75
JKLAKSHMI	EQ	19-Mar-2021	404.50	399.00	419.00	377.60	414.25	412.80	395.41	335253	1325.64	15317	151140	45.08
JKPAPER	EQ	19-Mar-2021	147.35	145.60	150.85	138.45	147.45	148.00	144.60	1155613	1671.04	11229	315941	27.34
JKTYRE	EQ	19-Mar-2021	109.85	109.85	115.00	104.10	114.45	112.25	109.31	2225285	2432.45	19353	499664	22.45
JMA	EQ	19-Mar-2021	32.05	31.65	33.90	31.50	33.50	32.15	32.56	10630	3.46	116	2857	26.88
JMCPROJECT	EQ	19-Mar-2021	76.75	77.90	79.00	72.40	78.95	78.25	75.80	180185	136.57	2025	86312	47.90
JMFINANCIL	EQ	19-Mar-2021	94.10	93.20	95.30	76.90	88.90	89.35	91.43	1607492	1469.70	9421	590122	36.71
JMTAUTOLTD	BE	19-Mar-2021	2.75	2.70	2.75	2.65	2.75	2.70	2.67	297196	7.93	503	-	-
JOCIL	EQ	19-Mar-2021	146.80	147.00	148.95	143.95	147.00	147.10	145.98	9537	13.92	185	6340	66.48
JPASSOCIAT	EQ	19-Mar-2021	7.15	6.80	7.00	6.80	6.85	6.90	6.82	18623684	1271.06	22223	7604367	40.83
JPINFRATEC	EQ	19-Mar-2021	1.65	1.65	1.65	1.60	1.65	1.65	1.62	716511	11.62	455	477242	66.61
JPPOWER	EQ	19-Mar-2021	2.55	2.50	2.60	2.45	2.55	2.55	2.48	21107354	523.12	9217	10806682	51.20
JSL	EQ	19-Mar-2021	65.10	64.00	66.30	60.45	66.00	65.75	64.13	858104	550.27	6013	298191	34.75
JSLHISAR	EQ	19-Mar-2021	114.65	110.80	117.45	109.05	115.00	116.30	113.92	437148	498.02	4543	187249	42.83
JSWENERGY	EQ	19-Mar-2021	84.15	82.50	85.65	80.20	84.80	84.80	83.17	3882688	3229.36	16127	1104543	28.45
JSWHL	EQ	19-Mar-2021	3479.20	3460.45	3595.00	3400.00	3550.00	3526.50	3493.90	2392	83.57	702	1422	59.45
JSWISPL	EQ	19-Mar-2021	23.55	23.40	24.25	22.40	24.00	23.90	23.03	629038	144.90	1064	424845	67.54
JSWSTEEL	EQ	19-Mar-2021	423.15	420.10	446.30	410.00	439.90	440.55	431.15	11116495	47928.54	92328	2260796	20.34
JTEKTINDIA	EQ	19-Mar-2021	86.40	85.50	88.75	84.00	87.65	87.45	87.09	383134	333.67	10769	150642	39.32
JUBLFOOD	EQ	19-Mar-2021	2791.00	2746.00	2883.15	2690.00	2864.00	2868.05	2796.35	846776	23678.79	55210	143006	16.89
JUBLINDS	EQ	19-Mar-2021	184.75	188.00	199.00	179.55	195.50	195.95	191.74	41588	79.74	1288	17936	43.13
JUBLINGREA	BE	19-Mar-2021	1025.60	255.95	268.70	243.20	268.70	268.70	256.88	797366	2048.28	4437	-	-
JUBLPHARMA	EQ	19-Mar-2021	719.75	719.75	740.00	697.20	715.00	712.80	712.88	255365	1820.44	8486	169108	66.22
JUMPNET	EQ	19-Mar-2021	10.80	10.60	10.60	10.60	10.60	10.60	10.60	69213	7.34	278	69213	100.00
JUNIORBEES	EQ	19-Mar-2021	353.87	363.00	363.00	344.56	353.90	356.12	350.28	81945	287.04	4154	46651	56.93
JUSTDIAL	EQ	19-Mar-2021	824.35	814.70	906.75	783.40	906.75	906.75	852.95	3745751	31949.52	117892	587891	15.69
JYOTHYLAB	EQ	19-Mar-2021	145.60	144.90	145.05	141.00	143.80	143.65	143.02	176812	252.87	3635	77543	43.86
JYOTISTRUC	BZ	19-Mar-2021	4.05	4.25	4.25	3.90	4.20	4.00	4.00	264361	10.57	125	-	-
KABRAEXTRU	EQ	19-Mar-2021	176.65	172.95	194.40	166.95	185.25	188.40	179.91	622239	1119.44	11316	214435	34.46
KAJARIACER	EQ	19-Mar-2021	950.30	935.05	959.35	917.00	928.65	932.40	940.48	220417	2072.97	10504	141662	64.27
KAKATCEM	EQ	19-Mar-2021	169.75	173.05	173.05	165.00	168.60	169.55	168.81	19160	32.34	466	9205	48.04
KALPATPOWR	EQ	19-Mar-2021	378.90	375.00	392.55	362.15	389.00	389.45	379.34	205835	780.81	6771	109511	53.20
KALYANIFRG	BE	19-Mar-2021	195.00	193.20	204.75	193.20	203.00	203.00	201.26	2009	4.04	52	-	-
KAMATHOTEL	EQ	19-Mar-2021	32.60	32.25	33.25	31.45	32.00	32.35	32.11	51966	16.68	414	33433	64.34
KAMDHENU	EQ	19-Mar-2021	137.40	137.20	141.70	130.10	139.90	138.80	136.65	118925	162.51	3565	36249	30.48
KANANIIND	EQ	19-Mar-2021	4.50	4.30	4.60	4.30	4.40	4.40	4.47	1464	0.07	14	949	64.82
KANORICHEM	BE	19-Mar-2021	92.60	94.90	94.90	88.00	93.00	92.70	89.91	50456	45.36	294	-	-
KANPRPLA	EQ	19-Mar-2021	139.25	143.00	143.00	130.85	141.60	139.90	136.18	29392	40.03	783	19006	64.66
KANSAINER	EQ	19-Mar-2021	539.40	540.00	545.00	521.35	540.00	531.75	532.76	387958	2066.89	10804	271096	69.88
KAPSTON	BE	19-Mar-2021	93.00	93.00	97.50	88.35	97.50	97.50	92.77	700	0.65	16	-	-
KARDA	EQ	19-Mar-2021	112.05	112.80	117.65	110.80	115.00	113.60	113.66	276099	313.81	486	134922	48.87
KARMAENG	BE	19-Mar-2021	14.90	14.90	14.90	14.25	14.70	14.70	14.33	848	0.12	18	-	-
KARURVYSYA	EQ	19-Mar-2021	56.90	56.25	57.15	53.10	56.50	56.30	55.40	1940659	1075.19	8230	869485	44.80
KAUSHALYA	EQ	19-Mar-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	1134	0.02	5	1134	100.00
KAYA	EQ	19-Mar-2021	290.05	283.00	294.95	273.00	283.00	283.20	284.77	33212	94.58	1390	18866	56.80
KCP	EQ	19-Mar-2021	79.90	79.20	81.60	76.10	79.55	80.40	79.60	513848	409.02	4246	197544	38.44
KCPSUGIND	EQ	19-Mar-2021	15.40	15.25	15.50	14.85	15.50	15.40	15.15	302476	45.81	603	175351	57.97
KDDL	EQ	19-Mar-2021	276.75	276.75	278.35	267.00	275.00	275.00	273.13	1065	2.91	86	441	41.41
KEC	EQ	19-Mar-2021	446.65	441.10	462.65	432.65	461.50	455.75	450.46	468182	2108.95	12929	330007	70.49
KECL	EQ	19-Mar-2021	12.95	13.20	13.20	12.50	12.70	12.85	12.89	62606	8.07	289	46306	73.96
KEERTI	EQ	19-Mar-2021	25.00	25.45	25.45	25.00	25.10	25.15	25.14	83209	20.92	179	47300	56.84
KEI	EQ	19-Mar-2021	510.05	512.95	527.75	496.00	516.00	512.05	511.06	909992	4650.65	29774	221963	24.39
KELLTONTEC	EQ	19-Mar-2021	69.40	68.50	74.00	67.05	71.75	73.05	71.49	1514530	1082.75	9279	827369	54.63
KENNAMET	EQ	19-Mar-2021	1100.35	1101.05	1118.00	1092.55	1104.00	1107.60	1102.78	5608	61.84	278	4366	77.85
KERNEX	BE	19-Mar-2021	48.05	47.00	50.45	45.65	50.45	50.45	49.54	117896	58.41	389	-	-
KESORAMIND	EQ	19-Mar-2021	72.90	72.70	74.35	69.50	74.00	73.80	71.86	1012860	727.82	7765	235739	23.27
KEYFINSERV	EQ	19-Mar-2021	58.45	56.85	60.55	56.85	57.95	59.00	57.63	1783	1.03	49	1615	90.58
KGL	BZ	19-Mar-2021	0.30	0.30	0.30	0.25	0.30	0.25	0.27	521073	1.41	100	-	-
KHADIM	EQ	19-Mar-2021	156.20	157.60	157.60	142.25	154.00	152.50	149.30	100338	149.80	2412	45039	44.89
KHAICHEM	EQ	19-Mar-2021	22.95	22.95	23.00	22.00	22.85	22.60	22.45	171913	38.59	1158	110165	64.08
KHANDSE	EQ	19-Mar-2021	14.00	14.55	14.55	13.35	14.00	13.95	13.74	7561	1.04	40	1827	24.16
KHFM	SM	19-Mar-2021	36.80	34.00	37.20	34.00	37.20	37.20	36.07	9000	3.25	3	6000	66.67
KICL	EQ	19-Mar-2021	1523.15	1523.15	1536.00	1495.40	1531.00	1531.55	1526.50	647	9.88	256	400	61.82
KILITCH	EQ	19-Mar-2021	84.65	84.65	85.90	81.55	85.50	84.90	83.66	3285	2.75	148	2206	67.15
KINGFA	EQ	19-Mar-2021	607.05	610.10	635.00	585.95	620.00	626.45	613.22	12425	76.19	2084	2410	19.40
KIOCL	EQ	19-Mar-2021	144.35	141.15	147.75	137.25	140.50	141.15	142.58	124290	177.21	8213	47943	38.57
KIRIINDUS	EQ	19-Mar-2021	447.35	445.10	454.75	445.00	447.05	448.25	447.75	109232	489.08	2735	64963	59.47
KIRLFER	EQ	19-Mar-2021	154.60	152.30	157.75	147.75	156.00	156.50	153.49	167935	257.76	4450	71195	42.39
KIRLOSBROS	EQ	19-Mar-2021	195.75	191.35	203.75	185.10	201.00	200.45	195.07	104250	203.36	4068	53610	51.42
KIRLOSENG	EQ	19-Mar-2021	164.30	163.90	173.25	159.80	169.00	170.15	168.37	281008	473.13	5263	132037	46.99
KIRLOSIND	EQ	19-Mar-2021	1251.30	1220.00	1300.00	1220.00	1300.00	1281.95	1248.44	2088	26.07	275	1424	68.20
KITEX	EQ	19-Mar-2021	105.10	105.35	105.35	102.50	104.15	104.35	103.61	79818	82.70	1462	42003	52.62
KKCL	EQ	19-Mar-2021	925.85	930.00	932.75	895.00	898.00	900.30	910.77	3556	32.39	282	3038	85.43
KMSUGAR	EQ	19-Mar-2021	11.70	11.50	11.85	11.15	11.70	11.65	11.44	238316	27.27	736	134726	56.53
KNRCON	EQ	19-Mar-2021	206.95	203.00	209.00	193.15	207.50	205.55	200.68	552094	1107.95	15054	227490	41.20
KOKUYOCMLN	EQ	19-Mar-2021	60.00	59.95	59.95	57.10	59.70	59.30	58.75	149525	87.85	1485	69675	46.60
KOLTEPATIL	EQ	19-Mar-2021	229.00	228.05	233.95	212.45	228.30	228.95	217.46	809790	1761.00	5119	730340	90.19
KOPRAN	EQ	19-Mar-2021	106.60	106.60	108.60	101.20	104.90	104.95	105.09	400035	420.41	7210	135042	33.76
KOTAKBANK	EQ	19-Mar-2021	1830.40	1818.45	1872.00	1814.05	1827.00	1834.15	1842.34	4803016	88488.08	116159	2121476	44.17
KOTAKBKETF	EQ	19-Mar-2021	340.78	337.00	345.50	335.19	342.38	342.03	340.13	130297	443.18	949	96614	74.15
KOTAKGOLD	EQ	19-Mar-2021	393.35	394.80	395.00	391.50	394.50	394.25	392.84	39670	155.84	984	26890	67.78
KOTAKIT	EQ	19-Mar-2021	25.70	25.20	25.90	25.00	25.80	25.80	25.53	1839	0.47	32	1180	64.17
KOTAKNIFTY	EQ	19-Mar-2021	152.24	156.87	156.87	150.10	154.25	154.44	152.23	57700	87.84	903	36370	63.03
KOTAKNV20	EQ	19-Mar-2021	78.37	79.30	79.30	76.80	78.50	78.41	77.66	5509	4.28	106	4793	87.00
KOTAKPSUBK	EQ	19-Mar-2021	212.55	214.99	216.00	206.30	213.00	213.08	210.66	29824	62.83	603	10033	33.64
KOTARISUG	EQ	19-Mar-2021	24.70	24.65	26.00	23.55	25.55	25.45	24.65	273046	67.31	1340	93158	34.12
KOTHARIPET	EQ	19-Mar-2021	26.60	27.70	27.70	24.70	25.80	25.90	25.85	54444	14.07	419	39348	72.27
KOTHARIPRO	EQ	19-Mar-2021	66.25	66.70	66.70	61.95	63.00	65.10	63.73	21523	13.72	582	9331	43.35
KPITTECH	EQ	19-Mar-2021	154.50	152.05	158.75	145.25	156.10	157.35	152.82	1045666	1597.94	15089	309532	29.60
KPRMILL	EQ	19-Mar-2021	1000.05	981.10	1150.00	958.10	1141.10	1120.10	1066.03	222666	2373.69	15099	98216	44.11
KRBL	EQ	19-Mar-2021	182.35	180.65	188.50	176.00	183.00	183.75	182.33	374577	682.95	6035	143849	38.40
KREBSBIO	EQ	19-Mar-2021	96.10	96.90	96.90	88.00	93.50	94.00	93.15	26288	24.49	718	18217	69.30
KRIDHANINF	EQ	19-Mar-2021	4.20	4.05	4.30	4.00	4.10	4.15	4.05	88955	3.60	186	71537	80.42
KRISHANA	EQ	19-Mar-2021	74.85	72.25	82.00	70.00	82.00	80.65	77.08	3647	2.81	84	3038	83.30
KSB	EQ	19-Mar-2021	765.35	758.80	819.80	743.45	815.10	811.00	799.33	44351	354.51	4597	15686	35.37
KSCL	EQ	19-Mar-2021	496.80	492.00	496.90	476.55	493.25	490.80	488.66	189947	928.20	6274	91835	48.35
KSL	EQ	19-Mar-2021	302.35	300.05	300.05	286.90	294.00	294.15	292.15	117412	343.02	4430	45595	38.83
KTKBANK	EQ	19-Mar-2021	62.55	61.80	62.50	59.50	62.50	62.15	61.32	3147734	1930.19	14050	785683	24.96
KUANTUM	EQ	19-Mar-2021	71.60	71.00	72.70	67.35	72.65	71.75	69.96	32787	22.94	652	16589	50.60
L&TFH	EQ	19-Mar-2021	98.90	98.25	102.35	95.00	101.75	101.60	99.15	14776526	14651.42	55272	3307692	22.38
L&TFINANCE	N8	19-Mar-2021	1020.00	1025.10	1025.10	1025.10	1025.10	1025.10	1025.10	91	0.93	2	91	100.00
L&TFINANCE	NA	19-Mar-2021	1200.00	1200.00	1200.00	1190.00	1190.00	1190.00	1190.20	500	5.95	4	500	100.00
L&TFINANCE	NE	19-Mar-2021	1072.55	1070.00	1070.00	1050.00	1065.00	1065.00	1061.48	135	1.43	4	135	100.00
L&TFINANCE	NI	19-Mar-2021	1111.00	1111.10	1111.10	1110.99	1110.99	1110.99	1111.06	160	1.78	4	150	93.75
L&TFINANCE	NO	19-Mar-2021	1110.00	1109.50	1115.00	1109.50	1115.00	1115.00	1110.28	1320	14.66	5	1320	100.00
L&TFINANCE	NQ	19-Mar-2021	1090.00	962.41	1265.00	962.41	1089.50	1089.50	1076.71	241	2.59	11	200	82.99
L&TFINANCE	NU	19-Mar-2021	1180.00	1122.70	1194.50	1122.70	1194.50	1194.50	1158.60	1000	11.59	2	0	0.00
L&TFINANCE	NY	19-Mar-2021	1032.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
L&TFINANCE	Y5	19-Mar-2021	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	80	0.85	2	80	100.00
L&TFINANCE	Y9	19-Mar-2021	1079.00	1082.50	1084.00	1082.50	1084.00	1084.00	1083.33	45	0.49	2	45	100.00
LAGNAM	SM	19-Mar-2021	13.80	14.20	14.20	14.20	14.20	14.20	14.20	6000	0.85	2	6000	100.00
LAKPRE	BZ	19-Mar-2021	4.55	4.55	4.55	4.55	4.55	4.55	4.55	10	0.00	1	-	-
LALPATHLAB	EQ	19-Mar-2021	2418.55	2416.00	2535.00	2384.65	2486.70	2517.25	2475.96	289992	7180.08	18051	70294	24.24
LAMBODHARA	EQ	19-Mar-2021	56.50	56.00	60.50	50.85	53.10	53.75	53.25	88345	47.05	1052	43603	49.36
LAOPALA	EQ	19-Mar-2021	211.35	214.90	218.70	205.65	215.50	215.25	212.39	167800	356.40	2174	124302	74.08
LASA	EQ	19-Mar-2021	63.85	63.40	65.00	61.60	63.00	63.55	62.93	200010	125.87	4502	78392	39.19
LATTEYS	SM	19-Mar-2021	51.75	54.30	54.30	54.30	54.30	54.30	54.30	2000	1.09	1	2000	100.00
LAURUSLABS	EQ	19-Mar-2021	343.30	340.00	364.00	334.00	360.00	360.10	352.08	4628484	16295.79	43327	2465476	53.27
LAXMIMACH	EQ	19-Mar-2021	7056.55	7000.00	7189.00	6785.00	6878.50	6965.00	6965.53	132203	9208.64	15151	122526	92.68
LEMONTREE	EQ	19-Mar-2021	36.55	36.00	37.85	34.50	36.00	36.00	35.94	2431468	873.91	11413	1079604	44.40
LFIC	EQ	19-Mar-2021	80.60	84.85	84.85	78.70	83.40	82.75	82.11	509	0.42	52	140	27.50
LGBBROSLTD	EQ	19-Mar-2021	310.10	310.00	310.00	296.00	305.00	305.20	303.78	62651	190.32	2106	42121	67.23
LGBFORGE	BE	19-Mar-2021	3.80	3.90	3.90	3.70	3.70	3.75	3.79	19224	0.73	65	-	-
LIBAS	BE	19-Mar-2021	49.35	50.00	51.40	48.25	48.55	49.05	49.00	168699	82.67	268	-	-
LIBERTSHOE	EQ	19-Mar-2021	134.10	134.00	134.95	129.50	134.05	133.95	132.28	54282	71.80	1267	24480	45.10
LICHSGFIN	EQ	19-Mar-2021	408.20	404.00	419.50	397.00	417.00	416.45	409.67	5752521	23566.35	75895	2076950	36.11
LICNETFGSC	EQ	19-Mar-2021	21.49	21.56	21.56	21.38	21.45	21.52	21.46	3520	0.76	75	2192	62.27
LICNETFN50	EQ	19-Mar-2021	157.50	162.22	163.00	155.52	157.50	157.50	157.93	136	0.21	42	72	52.94
LICNETFSEN	EQ	19-Mar-2021	536.05	544.90	549.90	520.90	531.05	531.05	534.60	519	2.77	75	151	29.09
LICNFNHGP	EQ	19-Mar-2021	155.90	156.00	156.00	151.95	152.00	152.76	153.83	240	0.37	90	180	75.00
LIKHITHA	EQ	19-Mar-2021	304.80	301.00	304.40	288.10	299.70	300.45	297.77	151669	451.63	2867	73949	48.76
LINCOLN	EQ	19-Mar-2021	226.90	225.65	231.00	219.20	227.90	228.15	223.96	79620	178.32	2114	52721	66.22
LINCPEN	EQ	19-Mar-2021	151.35	156.05	168.70	148.05	151.00	150.90	159.39	43133	68.75	1440	16864	39.10
LINDEINDIA	EQ	19-Mar-2021	1726.45	1710.00	1736.00	1640.05	1717.00	1718.45	1692.22	40763	689.80	2869	22111	54.24
LIQUIDBEES	EQ	19-Mar-2021	1000.00	1000.00	1000.87	999.56	1000.00	1000.00	1000.00	1416752	14167.58	5390	995014	70.23
LIQUIDETF	EQ	19-Mar-2021	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	11163	111.63	70	8501	76.15
LOKESHMACH	BE	19-Mar-2021	32.95	32.85	34.55	31.60	34.55	34.15	33.38	9404	3.14	57	-	-
LOTUSEYE	EQ	19-Mar-2021	40.00	38.50	44.90	38.50	41.00	42.75	42.75	152552	65.22	2165	62368	40.88
LOVABLE	EQ	19-Mar-2021	84.05	86.45	87.85	81.15	87.40	86.55	84.63	24596	20.82	700	9418	38.29
LPDC	BE	19-Mar-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.95	13807	0.27	34	-	-
LSIL	BE	19-Mar-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.27	2622422	33.22	1707	-	-
LT	EQ	19-Mar-2021	1428.10	1415.00	1421.85	1378.60	1413.65	1411.25	1404.02	9920812	139289.81	198898	4655641	46.93
LTI	EQ	19-Mar-2021	4007.45	3970.00	4095.15	3910.00	4030.00	4075.10	4036.94	279744	11293.10	27402	154521	55.24
LTTS	EQ	19-Mar-2021	2549.00	2552.25	2637.60	2501.00	2590.00	2592.40	2589.87	473949	12274.66	30716	120392	25.40
LUMAXIND	EQ	19-Mar-2021	1653.35	1650.25	1660.95	1649.05	1651.00	1651.45	1651.47	4421	73.01	455	2821	63.81
LUMAXTECH	EQ	19-Mar-2021	153.50	153.50	155.85	143.80	153.55	153.45	149.06	132270	197.16	7146	36188	27.36
LUPIN	EQ	19-Mar-2021	999.85	993.85	1017.25	978.30	1003.00	1005.10	1001.62	1723946	17267.31	28094	407251	23.62
LUXIND	EQ	19-Mar-2021	1672.50	1688.00	1747.75	1641.20	1705.00	1710.05	1711.78	57303	980.90	6321	16391	28.60
LYKALABS	BE	19-Mar-2021	25.05	25.00	25.70	23.80	24.75	24.75	24.27	12549	3.05	101	-	-
LYPSAGEMS	EQ	19-Mar-2021	4.85	4.75	4.95	4.65	4.95	4.90	4.69	11389	0.53	66	7449	65.41
M&M	EQ	19-Mar-2021	845.65	839.95	860.00	820.55	857.30	850.30	841.11	7538327	63405.98	105525	4837074	64.17
M&MFIN	EQ	19-Mar-2021	202.10	200.00	216.80	198.75	214.90	215.10	208.75	11824943	24684.42	100193	4278352	36.18
M&MFIN	N1	19-Mar-2021	1069.00	1121.80	1121.80	1025.25	1025.25	1025.25	1073.53	40	0.43	4	5	12.50
M&MFIN	N2	19-Mar-2021	1131.61	1131.62	1149.00	1121.57	1121.57	1121.57	1127.43	491	5.54	11	483	98.37
M100	EQ	19-Mar-2021	24.46	24.69	24.69	23.61	24.50	24.49	24.15	122717	29.63	1808	57369	46.75
M15RG	MF	19-Mar-2021	9.50	8.96	9.49	8.92	9.49	9.26	9.05	15500	1.40	8	12000	77.42
M50	EQ	19-Mar-2021	142.08	148.40	148.40	139.00	143.78	143.50	141.70	3384	4.80	94	901	26.63
MAANALU	EQ	19-Mar-2021	146.65	146.00	148.20	133.80	143.80	142.70	140.65	46205	64.99	1437	17747	38.41
MACPOWER	BE	19-Mar-2021	87.40	86.80	91.75	83.05	91.00	88.00	87.81	1532	1.35	46	-	-
MADHAV	EQ	19-Mar-2021	52.95	52.50	52.80	50.40	52.80	51.55	51.30	23009	11.80	399	14160	61.54
MADHUCON	BE	19-Mar-2021	5.60	5.35	5.60	5.35	5.35	5.40	5.43	9581	0.52	34	-	-
MADRASFERT	BE	19-Mar-2021	25.65	25.95	26.45	24.40	26.00	26.10	25.37	77363	19.62	469	-	-
MAESGETF	EQ	19-Mar-2021	24.64	24.03	24.99	24.03	24.94	24.98	24.84	200673	49.84	97	193658	96.50
MAGADSUGAR	EQ	19-Mar-2021	105.85	104.40	108.00	102.80	103.45	103.75	104.57	56228	58.80	1017	39407	70.08
MAGMA	EQ	19-Mar-2021	120.00	117.10	120.50	114.00	117.20	116.75	116.52	1207800	1407.33	8697	620080	51.34
MAGNUM	BE	19-Mar-2021	5.20	5.20	5.20	4.95	4.95	4.95	4.99	18403	0.92	42	-	-
MAHABANK	EQ	19-Mar-2021	19.30	19.00	19.65	18.10	19.00	18.95	18.94	8051730	1524.83	12637	3367099	41.82
MAHAPEXLTD	BE	19-Mar-2021	71.55	72.00	72.00	68.20	71.50	71.50	70.58	4144	2.92	20	-	-
MAHASTEEL	EQ	19-Mar-2021	76.05	76.70	78.35	73.00	74.35	76.00	74.71	14477	10.82	390	9595	66.28
MAHEPC	EQ	19-Mar-2021	147.80	146.40	148.80	142.70	148.70	147.30	145.91	103739	151.37	1997	41289	39.80
MAHESHWARI	EQ	19-Mar-2021	79.00	79.10	83.80	75.30	79.70	81.60	78.98	187766	148.30	514	65582	34.93
MAHINDCIE	EQ	19-Mar-2021	166.20	164.10	164.65	155.00	162.00	162.00	160.55	255949	410.92	7210	77553	30.30
MAHLIFE	EQ	19-Mar-2021	517.30	516.00	526.50	491.00	525.00	524.65	510.93	61903	316.28	3903	33001	53.31
MAHLOG	EQ	19-Mar-2021	531.45	531.70	547.05	509.75	512.50	519.35	527.70	159293	840.59	6350	73730	46.29
MAHSCOOTER	EQ	19-Mar-2021	3602.15	3600.00	3672.75	3547.25	3650.00	3640.25	3627.99	8391	304.42	1502	5995	71.45
MAHSEAMLES	EQ	19-Mar-2021	281.70	278.90	284.95	275.50	283.10	282.10	281.02	69774	196.08	1483	25554	36.62
MAITHANALL	EQ	19-Mar-2021	581.45	573.05	587.60	572.45	585.00	580.70	579.19	26626	154.22	1746	13680	51.38
MAJESCO	BE	19-Mar-2021	66.70	63.40	63.40	63.40	63.40	63.40	63.40	54503	34.55	1201	-	-
MALUPAPER	EQ	19-Mar-2021	26.55	26.25	27.20	25.60	26.40	26.60	26.25	35218	9.25	289	21287	60.44
MAN50ETF	EQ	19-Mar-2021	149.07	152.05	152.05	146.95	150.60	151.14	150.12	43665	65.55	249	29709	68.04
MANAKALUCO	EQ	19-Mar-2021	9.05	9.30	9.40	8.35	8.95	8.95	8.95	19815	1.77	60	3316	16.73
MANAKCOAT	EQ	19-Mar-2021	13.70	13.50	14.35	13.05	14.35	14.35	13.63	228018	31.07	308	115204	50.52
MANAKSIA	EQ	19-Mar-2021	51.55	51.55	52.60	49.35	51.45	51.65	50.66	70708	35.82	568	49090	69.43
MANAKSTEEL	EQ	19-Mar-2021	20.95	20.95	21.00	20.20	20.80	20.85	20.52	39276	8.06	186	26820	68.29
MANALIPETC	EQ	19-Mar-2021	61.55	60.90	62.85	58.00	62.15	62.05	60.58	1427344	864.71	7876	590177	41.35
MANAPPURAM	EQ	19-Mar-2021	158.85	156.25	159.70	155.25	158.75	159.05	157.50	3923637	6179.66	29691	1140529	29.07
MANGALAM	EQ	19-Mar-2021	101.40	97.50	117.80	96.00	109.70	110.55	110.97	399935	443.82	5372	98025	24.51
MANGCHEFER	EQ	19-Mar-2021	77.80	77.00	78.60	74.90	77.00	76.70	76.71	501097	384.39	3895	290825	58.04
MANGLMCEM	EQ	19-Mar-2021	262.55	260.00	267.10	251.75	263.00	264.95	260.39	43982	114.52	1535	19024	43.25
MANGTIMBER	EQ	19-Mar-2021	11.20	10.75	11.25	10.65	11.20	11.20	10.86	9598	1.04	41	9379	97.72
MANINDS	EQ	19-Mar-2021	77.00	79.00	79.90	75.00	79.55	79.00	78.18	401805	314.12	5517	117096	29.14
MANINFRA	EQ	19-Mar-2021	40.60	40.00	41.00	37.25	40.25	40.10	39.43	1752720	691.02	4253	827637	47.22
MANUGRAPH	EQ	19-Mar-2021	13.35	13.10	13.55	13.00	13.40	13.45	13.26	12169	1.61	86	10932	89.83
MANXT50	EQ	19-Mar-2021	334.92	334.00	339.27	327.82	338.78	338.75	332.26	9384	31.18	126	2777	29.59
MARALOVER	BE	19-Mar-2021	29.20	28.20	30.65	27.90	30.65	30.60	29.73	29963	8.91	114	-	-
MARATHON	EQ	19-Mar-2021	67.65	66.60	68.50	64.30	64.30	64.90	65.25	69553	45.38	963	50584	72.73
MARICO	EQ	19-Mar-2021	385.60	384.00	396.20	379.10	395.75	394.90	392.16	2834530	11116.01	38868	1513883	53.41
MARINE	EQ	19-Mar-2021	66.85	66.00	68.70	64.25	67.00	67.00	65.32	202806	132.48	961	141169	69.61
MARKSANS	EQ	19-Mar-2021	53.30	52.50	53.60	50.55	53.10	53.00	52.38	1708917	895.11	12518	696363	40.75
MARSHALL	SM	19-Mar-2021	11.70	11.15	12.25	11.15	12.25	12.25	12.09	54000	6.53	10	51000	94.44
MARUTI	EQ	19-Mar-2021	7113.75	7059.95	7149.95	6905.50	7114.90	7113.55	7022.41	838756	58900.90	103254	220746	26.32
MASFIN	EQ	19-Mar-2021	862.40	866.00	879.00	847.95	870.00	867.25	862.95	12825	110.67	1433	4617	36.00
MASTEK	EQ	19-Mar-2021	1191.65	1185.00	1212.20	1135.65	1200.00	1197.05	1174.13	209743	2462.66	12025	56983	27.17
MATRIMONY	EQ	19-Mar-2021	1020.40	1011.00	1065.00	970.00	986.00	984.65	1019.17	59687	608.31	5794	15406	25.81
MAWANASUG	EQ	19-Mar-2021	35.70	36.00	37.45	34.00	37.45	37.45	36.18	67985	24.60	543	38030	55.94
MAXHEALTH	EQ	19-Mar-2021	197.80	194.00	200.85	181.25	199.30	199.45	196.79	629023	1237.88	36488	381952	60.72
MAXIND	EQ	19-Mar-2021	62.20	62.05	64.65	61.70	63.40	63.45	63.19	306307	193.57	2053	196158	64.04
MAXVIL	EQ	19-Mar-2021	56.25	57.80	57.95	55.10	57.40	57.50	56.64	341041	193.17	4245	54803	16.07
MAYURUNIQ	EQ	19-Mar-2021	420.40	418.80	418.80	392.10	416.10	415.75	408.89	92367	377.68	3294	50401	54.57
MAZDA	EQ	19-Mar-2021	497.00	495.00	500.25	470.20	472.05	475.55	480.91	11557	55.58	784	6375	55.16
MAZDOCK	EQ	19-Mar-2021	204.75	205.30	212.00	200.25	210.80	210.95	206.07	741640	1528.29	11305	255887	34.50
MBAPL	BE	19-Mar-2021	78.20	77.90	82.10	74.50	82.10	82.10	81.27	18054	14.67	77	-	-
MBECL	BE	19-Mar-2021	8.20	8.20	8.20	7.80	7.80	7.95	7.87	112741	8.88	176	-	-
MBLINFRA	EQ	19-Mar-2021	22.50	22.95	23.00	21.60	21.60	21.80	22.12	241138	53.34	1187	132676	55.02
MCDHOLDING	EQ	19-Mar-2021	40.10	40.90	44.00	39.15	41.45	41.40	41.14	37417	15.39	296	26032	69.57
MCDOWELL-N	EQ	19-Mar-2021	524.95	524.95	539.75	517.65	536.00	536.35	533.54	2395956	12783.33	52143	995963	41.57
MCL	EQ	19-Mar-2021	93.80	91.00	94.40	85.05	90.00	89.85	91.37	19949	18.23	194	11232	56.30
MCLEODRUSS	EQ	19-Mar-2021	21.15	20.95	21.80	20.15	21.25	21.05	20.81	284517	59.20	605	204129	71.75
MCX	EQ	19-Mar-2021	1587.10	1574.00	1619.90	1545.00	1605.00	1604.75	1589.11	250163	3975.36	24506	96250	38.47
MEGASOFT	EQ	19-Mar-2021	9.90	9.85	10.05	9.45	9.60	9.70	9.72	68521	6.66	385	49048	71.58
MEGH	EQ	19-Mar-2021	106.05	104.70	112.85	100.55	110.00	109.90	108.00	5151661	5563.67	36469	1141539	22.16
MELSTAR	BZ	19-Mar-2021	1.90	1.95	1.95	1.90	1.90	1.90	1.91	1200	0.02	2	-	-
MENONBE	EQ	19-Mar-2021	53.25	52.25	55.80	51.10	55.80	55.50	53.90	40982	22.09	608	24810	60.54
MEP	EQ	19-Mar-2021	17.10	16.50	17.85	16.50	17.70	17.60	17.30	251162	43.44	683	121833	48.51
MERCATOR	BE	19-Mar-2021	0.95	0.95	0.95	0.90	0.95	0.90	0.91	172061	1.57	157	-	-
METALFORGE	BE	19-Mar-2021	6.00	5.85	6.00	5.70	5.70	5.70	5.74	10856	0.62	51	-	-
METROPOLIS	EQ	19-Mar-2021	1881.35	1888.45	1929.00	1848.00	1919.00	1919.25	1899.60	259201	4923.78	12080	189173	72.98
MFSL	EQ	19-Mar-2021	862.60	853.20	867.05	845.20	857.00	859.95	858.47	2677566	22986.07	43871	1940212	72.46
MGEL	EQ	19-Mar-2021	46.30	46.05	47.15	45.90	47.00	46.75	46.26	3168	1.47	28	2904	91.67
MGL	EQ	19-Mar-2021	1117.50	1119.00	1120.40	1078.00	1112.95	1112.70	1103.67	615891	6797.43	21067	217809	35.36
MHHL	SM	19-Mar-2021	25.45	26.40	26.70	24.20	24.20	24.20	26.38	30000	7.91	9	27000	90.00
MHRIL	EQ	19-Mar-2021	215.80	210.50	219.30	203.25	219.30	218.00	210.52	82080	172.79	3703	41146	50.13
MIC	EQ	19-Mar-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	46091	0.41	83	46091	100.00
MIDHANI	EQ	19-Mar-2021	181.60	179.95	184.60	176.20	182.70	183.15	179.91	469188	844.11	7139	160549	34.22
MINDACORP	EQ	19-Mar-2021	96.15	95.00	95.80	89.70	94.00	94.15	92.66	825388	764.81	7907	227210	27.53
MINDAIND	EQ	19-Mar-2021	551.35	541.00	575.00	527.60	570.00	572.80	565.98	441941	2501.29	10508	339070	76.72
MINDSPACE	RR	19-Mar-2021	304.85	304.80	309.00	299.00	304.00	306.56	304.84	480800	1465.65	806	428800	89.18
MINDTECK	EQ	19-Mar-2021	43.65	43.40	45.75	41.50	44.40	44.35	44.05	14427	6.35	220	10267	71.17
MINDTREE	EQ	19-Mar-2021	1969.65	1964.00	2020.20	1942.95	1980.80	1989.65	1984.91	1841607	36554.32	63916	348003	18.90
MIRCELECTR	BE	19-Mar-2021	12.80	12.20	13.30	12.20	13.30	13.05	12.35	447565	55.25	622	-	-
MIRZAINT	EQ	19-Mar-2021	48.55	48.90	49.10	47.00	48.65	48.65	48.25	302155	145.78	4360	126199	41.77
MITCON	SM	19-Mar-2021	40.00	40.75	40.75	40.75	40.75	40.75	40.75	16000	6.52	3	16000	100.00
MITTAL	EQ	19-Mar-2021	10.70	10.75	11.05	10.50	10.50	10.60	10.60	34520	3.66	175	27902	80.83
MMFL	EQ	19-Mar-2021	486.25	480.90	485.00	466.45	474.80	475.35	476.53	4829	23.01	365	3489	72.25
MMP	EQ	19-Mar-2021	86.00	86.90	88.05	86.00	86.00	86.10	86.57	14270	12.35	120	12352	86.56
MMTC	EQ	19-Mar-2021	43.30	42.65	42.75	40.20	42.05	42.05	41.69	4220629	1759.68	14604	871503	20.65
MODIRUBBER	BE	19-Mar-2021	143.90	136.75	136.75	136.75	136.75	136.75	136.75	307	0.42	32	-	-
MOHITIND	EQ	19-Mar-2021	7.95	7.65	8.30	7.60	8.00	8.00	7.95	31144	2.48	57	22357	71.79
MOHOTAIND	BE	19-Mar-2021	7.20	7.20	7.45	6.85	7.40	7.40	7.19	18699	1.35	73	-	-
MOIL	EQ	19-Mar-2021	144.05	143.00	147.50	137.05	146.90	146.80	142.48	613684	874.41	18785	157189	25.61
MOKSH	SM	19-Mar-2021	44.90	47.50	47.50	42.00	44.00	44.05	44.12	48000	21.18	16	33000	68.75
MOLDTECH	EQ	19-Mar-2021	40.95	41.70	41.95	38.85	41.40	40.95	40.67	19386	7.88	336	13397	69.11
MOLDTEKPP	E1	19-Mar-2021	255.65	242.50	305.50	242.50	265.95	265.90	267.43	1815	4.85	225	863	47.55
MOLDTKPAC	EQ	19-Mar-2021	393.95	393.95	399.20	385.50	396.00	394.85	390.08	27087	105.66	1929	11714	43.25
MOLDTKPAC	W1	19-Mar-2021	249.00	242.50	250.00	242.50	250.00	248.50	243.36	360	0.88	8	360	100.00
MONTECARLO	EQ	19-Mar-2021	218.30	216.00	216.00	207.10	214.00	213.55	212.16	27949	59.30	860	16124	57.69
MORARJEE	EQ	19-Mar-2021	15.45	15.05	16.20	14.70	16.00	16.00	15.40	30579	4.71	186	16927	55.35
MOREPENLAB	EQ	19-Mar-2021	32.25	32.00	32.25	30.50	31.50	31.60	31.40	4279014	1343.60	10246	1326872	31.01
MOTHERSUMI	EQ	19-Mar-2021	216.15	214.00	214.95	205.30	211.95	211.65	210.54	22347164	47050.09	156091	9514266	42.57
MOTILALOFS	EQ	19-Mar-2021	669.40	675.00	678.80	651.10	673.00	673.95	666.80	213646	1424.59	9603	111961	52.40
MOTOGENFIN	EQ	19-Mar-2021	19.20	19.50	20.75	18.15	19.75	20.40	19.75	10136	2.00	85	8396	82.83
MPHASIS	EQ	19-Mar-2021	1637.75	1635.00	1685.90	1623.25	1674.00	1666.30	1657.05	473541	7846.82	17108	209620	44.27
MPSLTD	EQ	19-Mar-2021	458.40	458.50	492.65	451.80	456.00	459.00	465.83	24171	112.60	1210	12982	53.71
MPTODAY	SM	19-Mar-2021	16.70	17.50	17.50	17.50	17.50	17.50	17.50	4000	0.70	2	4000	100.00
MRF	EQ	19-Mar-2021	83206.25	82900.00	84920.95	80605.80	84364.95	84539.80	83484.78	63106	52683.91	35550	18691	29.62
MRO-TEK	BE	19-Mar-2021	29.05	29.10	29.10	27.60	28.90	28.90	28.98	5450	1.58	5	-	-
MRPL	EQ	19-Mar-2021	40.25	39.55	41.90	38.30	40.50	40.90	40.11	3130434	1255.47	9861	754898	24.11
MSPL	EQ	19-Mar-2021	7.80	8.15	8.15	7.50	7.55	7.55	7.75	35533	2.75	145	24471	68.87
MSTCLTD	EQ	19-Mar-2021	327.25	324.10	324.10	295.00	304.80	305.25	305.76	1630786	4986.36	30791	450809	27.64
MTARTECH	EQ	19-Mar-2021	920.70	910.00	977.95	860.00	973.90	969.45	929.99	2007979	18674.01	116904	362115	18.03
MTEDUCARE	EQ	19-Mar-2021	7.25	7.40	7.40	6.90	7.35	7.10	7.11	187010	13.30	455	158660	84.84
MTNL	EQ	19-Mar-2021	18.80	18.55	18.70	17.15	18.40	18.35	17.95	8757448	1572.38	18360	2156302	24.62
MUKANDENGG	EQ	19-Mar-2021	15.05	14.30	15.00	14.00	14.70	14.70	14.58	6394	0.93	49	4647	72.68
MUKANDLTD	EQ	19-Mar-2021	58.95	58.05	58.35	56.00	57.50	57.25	56.84	68688	39.04	963	50521	73.55
MUKANDLTD	P1	19-Mar-2021	5.40	5.40	5.95	5.30	5.95	5.95	5.67	100	0.01	5	65	65.00
MUKTAARTS	EQ	19-Mar-2021	31.45	30.55	31.85	30.30	30.50	30.60	30.73	13217	4.06	128	11230	84.97
MUNJALAU	EQ	19-Mar-2021	59.30	58.65	58.75	56.50	57.80	58.05	57.51	220695	126.92	2587	81527	36.94
MUNJALSHOW	EQ	19-Mar-2021	148.60	147.00	148.70	143.10	146.25	146.10	145.32	44667	64.91	1155	22679	50.77
MURUDCERA	EQ	19-Mar-2021	20.75	20.50	20.60	19.75	20.25	20.30	20.15	102139	20.58	494	61985	60.69
MUTHOOTCAP	EQ	19-Mar-2021	386.85	383.00	394.95	371.00	384.80	382.60	383.01	27801	106.48	1613	11036	39.70
MUTHOOTFIN	EQ	19-Mar-2021	1241.05	1236.30	1247.05	1198.00	1231.35	1230.45	1218.94	1356660	16536.83	51868	480280	35.40
N100	EQ	19-Mar-2021	935.73	919.90	923.00	901.16	922.90	922.31	917.87	86898	797.61	3659	47404	54.55
NABARD	N1	19-Mar-2021	1500.76	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
NABARD	N2	19-Mar-2021	1209.17	1210.00	1210.00	1203.00	1203.00	1204.97	1206.24	3339	40.28	57	2989	89.52
NACLIND	EQ	19-Mar-2021	37.60	38.35	38.35	36.75	37.25	37.15	37.27	49316	18.38	333	33672	68.28
NAGAFERT	BE	19-Mar-2021	6.20	5.90	6.35	5.90	6.20	6.20	5.94	397737	23.64	548	-	-
NAGREEKEXP	EQ	19-Mar-2021	16.50	15.95	17.30	15.95	16.30	16.30	16.72	2874	0.48	69	1636	56.92
NAHARCAP	EQ	19-Mar-2021	103.40	102.25	111.50	99.90	110.85	110.30	106.09	46232	49.05	887	19817	42.86
NAHARINDUS	EQ	19-Mar-2021	51.20	49.60	52.45	48.65	52.40	51.05	49.91	44859	22.39	462	15242	33.98
NAHARPOLY	EQ	19-Mar-2021	104.75	102.25	124.80	97.95	123.25	122.00	113.25	515393	583.68	7828	186580	36.20
NAHARSPING	EQ	19-Mar-2021	106.70	108.00	108.00	101.40	105.20	106.90	104.52	95489	99.81	1264	52930	55.43
NAM-INDIA	EQ	19-Mar-2021	323.10	320.00	329.85	314.05	327.00	326.80	324.26	1051754	3410.42	11383	652373	62.03
NARMADA	SM	19-Mar-2021	10.65	10.15	10.15	10.15	10.15	10.15	10.15	7200	0.73	1	7200	100.00
NATCOPHARM	EQ	19-Mar-2021	818.40	808.20	821.90	797.85	809.00	810.90	811.39	208017	1687.83	7193	116192	55.86
NATHBIOGEN	EQ	19-Mar-2021	294.90	296.70	328.95	286.05	327.55	322.40	314.07	82904	260.38	1145	44569	53.76
NATIONALUM	EQ	19-Mar-2021	56.80	56.40	56.80	53.40	55.80	55.80	54.77	53064530	29062.63	64712	27414853	51.66
NAUKRI	EQ	19-Mar-2021	4480.05	4424.60	4648.20	4308.05	4624.00	4602.30	4495.32	1007775	45302.75	79930	259438	25.74
NAVINFLUOR	EQ	19-Mar-2021	2491.90	2470.00	2550.75	2389.45	2535.00	2528.85	2456.96	218584	5370.52	22447	81659	37.36
NAVKARCORP	EQ	19-Mar-2021	38.05	37.90	38.05	35.70	37.50	37.70	36.93	704592	260.19	2931	211894	30.07
NAVNETEDUL	EQ	19-Mar-2021	84.30	83.30	86.90	81.50	85.60	85.05	83.86	295497	247.81	4954	68703	23.25
NBCC	EQ	19-Mar-2021	43.55	42.75	45.85	40.20	45.75	45.05	42.54	26117714	11109.71	66156	8206294	31.42
NBIFIN	EQ	19-Mar-2021	1830.10	1761.95	1867.50	1760.00	1805.00	1806.55	1809.68	800	14.48	169	503	62.88
NBVENTURES	EQ	19-Mar-2021	70.15	70.90	71.65	68.50	70.30	70.05	69.54	2462928	1712.71	12497	1703179	69.15
NCC	EQ	19-Mar-2021	82.60	81.10	84.90	76.75	84.20	84.40	81.44	7737820	6301.63	26881	4065010	52.53
NCLIND	EQ	19-Mar-2021	159.65	158.00	161.30	152.40	159.20	159.45	157.72	212289	334.83	3943	86119	40.57
NCPSESDL24	EQ	19-Mar-2021	102.07	102.17	102.17	102.17	102.17	102.17	102.17	6	0.01	2	6	100.00
NDGL	EQ	19-Mar-2021	760.30	730.95	787.00	723.00	730.00	732.10	734.92	491	3.61	64	324	65.99
NDL	EQ	19-Mar-2021	31.00	31.00	31.90	30.00	31.00	31.20	30.84	26866	8.28	226	20024	74.53
NDRAUTO	EQ	19-Mar-2021	211.05	210.65	210.85	201.65	207.00	206.20	205.84	3799	7.82	207	2261	59.52
NDTV	EQ	19-Mar-2021	64.05	65.00	65.65	60.85	63.50	64.70	61.81	173614	107.30	1017	99636	57.39
NECCLTD	EQ	19-Mar-2021	9.10	9.20	9.20	8.55	8.70	8.70	8.73	42514	3.71	137	36747	86.44
NECLIFE	EQ	19-Mar-2021	19.40	19.50	19.75	18.60	19.50	19.40	19.19	388890	74.61	1213	201594	51.84
NELCAST	EQ	19-Mar-2021	69.70	67.55	69.15	62.70	68.45	68.15	66.39	234088	155.42	2885	72165	30.83
NELCO	EQ	19-Mar-2021	193.60	189.00	194.95	187.30	194.00	192.65	191.61	102600	196.59	2824	36176	35.26
NEOGEN	EQ	19-Mar-2021	819.00	819.00	825.00	780.00	820.50	810.65	805.44	31706	255.37	3213	13863	43.72
NESCO	EQ	19-Mar-2021	542.65	535.00	567.00	520.00	550.00	554.00	547.05	47290	258.70	4338	21888	46.28
NESTLEIND	EQ	19-Mar-2021	16201.25	16200.00	16595.00	16070.00	16403.00	16450.85	16412.43	199416	32729.02	32199	137577	68.99
NETF	EQ	19-Mar-2021	183.42	181.09	181.09	181.09	181.09	181.09	181.09	731	1.32	33	726	99.32
NETFCONSUM	EQ	19-Mar-2021	64.35	65.20	65.66	63.50	63.50	64.07	64.21	2353	1.51	133	1283	54.53
NETFDIVOPP	EQ	19-Mar-2021	37.73	37.73	37.73	35.06	37.00	37.20	36.90	14250	5.26	91	7339	51.50
NETFIT	EQ	19-Mar-2021	25.64	26.11	26.11	25.23	25.85	25.80	25.80	2250896	580.79	1837	2057084	91.39
NETFLTGILT	EQ	19-Mar-2021	21.92	22.57	22.57	21.64	21.83	21.88	21.79	13390	2.92	88	10135	75.69
NETFMID150	EQ	19-Mar-2021	89.92	90.50	90.50	86.51	89.42	89.31	88.20	232376	204.95	964	170478	73.36
NETFNIF100	EQ	19-Mar-2021	151.21	150.95	152.97	148.74	151.63	152.70	149.78	1696	2.54	53	1287	75.88
NETFNV20	EQ	19-Mar-2021	78.91	79.00	80.31	77.61	80.10	80.12	78.91	13456	10.62	97	9265	68.85
NETWORK18	EQ	19-Mar-2021	41.05	40.90	43.15	40.00	42.55	42.65	41.85	2611559	1092.82	5637	1307204	50.05
NEULANDLAB	EQ	19-Mar-2021	1987.30	1992.40	2000.00	1924.70	1961.00	1963.30	1961.52	27878	546.83	3090	17007	61.01
NEWGEN	EQ	19-Mar-2021	281.10	284.90	285.70	276.40	283.00	282.85	282.33	40286	113.74	2121	15346	38.09
NEXTMEDIA	EQ	19-Mar-2021	4.50	4.70	4.70	4.30	4.30	4.30	4.38	438	0.02	10	438	100.00
NFL	EQ	19-Mar-2021	53.80	53.05	53.40	49.60	52.30	52.35	51.54	2530960	1304.57	12544	678354	26.80
NH	EQ	19-Mar-2021	399.75	396.10	397.40	380.05	384.00	385.25	385.38	1811114	6979.66	21344	1612490	89.03
NHAI	N1	19-Mar-2021	1073.53	1073.95	1074.90	1069.10	1074.00	1074.00	1073.85	4124	44.29	31	3960	96.02
NHAI	N2	19-Mar-2021	1221.48	1222.50	1225.00	1222.00	1222.25	1222.86	1224.00	2428	29.72	23	2378	97.94
NHAI	N4	19-Mar-2021	1153.50	1093.10	1093.10	1093.10	1093.10	1093.10	1093.10	10	0.11	1	10	100.00
NHAI	N5	19-Mar-2021	1230.00	1236.00	1237.20	1236.00	1237.20	1237.20	1236.41	661	8.17	6	661	100.00
NHAI	N6	19-Mar-2021	1274.92	1277.10	1280.00	1275.00	1275.00	1276.55	1277.86	2751	35.15	35	2295	83.42
NHAI	N8	19-Mar-2021	1098.47	1098.47	1103.00	1094.00	1101.70	1101.70	1098.41	3592	39.45	29	3592	100.00
NHAI	NA	19-Mar-2021	1209.50	1208.90	1210.00	1201.70	1207.30	1206.30	1206.03	4911	59.23	86	4060	82.67
NHAI	NC	19-Mar-2021	1127.02	1128.00	1128.00	1127.01	1127.01	1127.01	1127.07	177	1.99	18	177	100.00
NHAI	NE	19-Mar-2021	1238.98	1249.90	1249.90	1240.00	1241.00	1240.90	1240.65	1618	20.07	29	1582	97.78
NHBTF2014	N5	19-Mar-2021	6380.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	1	0.07	1	1	100.00
NHBTF2014	N6	19-Mar-2021	7021.00	7030.00	7030.00	7030.00	7030.00	7030.00	7030.00	19	1.34	2	19	100.00
NHBTF2023	N6	19-Mar-2021	6300.00	6362.00	6362.00	6362.00	6362.00	6362.00	6362.00	112	7.13	4	112	100.00
NHBTF2023	N7	19-Mar-2021	8160.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	1	0.08	1	1	100.00
NHPC	EQ	19-Mar-2021	23.90	23.90	25.30	23.25	24.20	24.40	24.61	22945571	5647.21	30398	7790193	33.95
NHPC	N2	19-Mar-2021	1647.13	1317.71	1317.71	1317.71	1317.71	1317.71	1317.71	2	0.03	1	2	100.00
NIACL	EQ	19-Mar-2021	165.00	166.20	167.40	157.25	163.90	165.00	163.77	1585964	2597.32	17003	324978	20.49
NIBL	EQ	19-Mar-2021	13.00	13.65	13.65	13.65	13.65	13.65	13.65	4425	0.60	21	4425	100.00
NIFTYBEES	EQ	19-Mar-2021	156.12	158.59	158.59	153.86	158.05	157.87	156.00	2989141	4663.18	21001	1116534	37.35
NIITLTD	EQ	19-Mar-2021	162.05	156.00	160.00	150.05	153.90	153.60	154.29	644535	994.48	9780	371766	57.68
NILAINFRA	BE	19-Mar-2021	4.80	4.70	5.00	4.60	4.75	4.75	4.69	271019	12.71	250	-	-
NILASPACES	BE	19-Mar-2021	1.55	1.55	1.55	1.50	1.55	1.50	1.51	51343	0.78	114	-	-
NILKAMAL	EQ	19-Mar-2021	1879.85	1880.00	1975.00	1800.00	1959.60	1948.60	1894.50	28840	546.37	5053	11867	41.15
NIPPOBATRY	EQ	19-Mar-2021	728.55	718.85	736.30	697.25	728.80	721.30	715.25	3982	28.48	757	1307	32.82
NIRAJ	EQ	19-Mar-2021	42.00	42.85	43.65	41.75	42.70	42.65	42.54	2132	0.91	103	1464	68.67
NITCO	EQ	19-Mar-2021	20.65	20.90	21.40	19.70	21.35	21.10	20.34	90221	18.35	501	38112	42.24
NITINFIRE	BZ	19-Mar-2021	0.65	0.65	0.65	0.60	0.60	0.60	0.63	122252	0.77	42	-	-
NITINSPIN	EQ	19-Mar-2021	81.80	86.20	86.20	80.10	84.85	84.05	82.95	107253	88.97	832	75882	70.75
NKIND	EQ	19-Mar-2021	20.95	20.30	21.95	20.30	21.95	21.95	21.51	712	0.15	26	575	80.76
NLCINDIA	EQ	19-Mar-2021	50.15	49.95	51.50	48.80	51.20	51.10	50.21	1742858	875.17	13584	747775	42.91
NMDC	EQ	19-Mar-2021	132.25	131.65	133.80	126.70	133.45	133.35	131.06	16511844	21640.98	52209	6396007	38.74
NOCIL	EQ	19-Mar-2021	166.95	165.90	173.80	157.50	173.70	172.75	167.33	1372243	2296.22	16772	363458	26.49
NOIDATOLL	BE	19-Mar-2021	7.05	7.00	7.40	6.70	7.40	7.25	7.01	118033	8.28	175	-	-
NORBTEAEXP	EQ	19-Mar-2021	7.25	6.90	7.20	6.90	7.20	7.20	6.92	4940	0.34	18	4510	91.30
NOVARTIND	EQ	19-Mar-2021	573.45	576.00	576.00	554.60	561.55	566.50	565.62	10701	60.53	732	6821	63.74
NPBET	EQ	19-Mar-2021	180.02	175.01	185.00	175.01	181.00	181.00	180.92	551	1.00	20	534	96.91
NRAIL	EQ	19-Mar-2021	241.85	240.00	256.45	229.95	248.40	251.60	243.23	31263	76.04	1198	13932	44.56
NRBBEARING	EQ	19-Mar-2021	110.20	109.80	109.80	102.00	107.45	107.45	106.07	372395	395.02	4811	147935	39.73
NSIL	EQ	19-Mar-2021	1003.20	1017.70	1045.00	986.00	998.05	999.30	1004.58	2547	25.59	375	1481	58.15
NTPC	EQ	19-Mar-2021	103.80	102.35	109.55	102.00	108.20	108.50	107.42	72249183	77612.67	163139	37154854	51.43
NTPC	N1	19-Mar-2021	1125.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	10	0.11	1	10	100.00
NTPC	N6	19-Mar-2021	1390.99	1392.00	1393.00	1391.05	1392.50	1392.50	1392.29	1057	14.72	10	1057	100.00
NTPC	N7	19-Mar-2021	13.67	13.51	13.70	13.37	13.70	13.68	13.65	23199	3.17	98	23036	99.30
NTPC	N8	19-Mar-2021	1315.99	1315.99	1315.99	1315.99	1315.99	1315.99	1315.99	1	0.01	1	1	100.00
NTPC	ND	19-Mar-2021	1320.00	1311.30	1311.30	1311.26	1311.26	1311.26	1311.30	156	2.05	2	156	100.00
NUCLEUS	EQ	19-Mar-2021	506.55	507.20	525.05	487.25	511.55	512.15	502.33	87797	441.03	5450	38790	44.18
NURECA	EQ	19-Mar-2021	578.65	578.60	654.00	558.10	615.45	616.40	613.69	83141	510.23	5556	38496	46.30
NXTDIGITAL	EQ	19-Mar-2021	470.90	471.95	475.90	460.60	469.10	470.00	467.76	1688	7.90	358	565	33.47
OAL	EQ	19-Mar-2021	579.20	574.70	575.00	549.50	555.00	562.35	559.21	32759	183.19	2381	16677	50.91
OBEROIRLTY	EQ	19-Mar-2021	579.05	575.00	596.10	544.00	588.00	590.00	581.21	641661	3729.38	16738	331240	51.62
OCCL	EQ	19-Mar-2021	963.75	960.00	963.05	920.50	952.50	959.15	939.06	11917	111.91	1346	6697	56.20
OFSS	EQ	19-Mar-2021	3119.50	3125.00	3280.00	3022.50	3177.00	3205.15	3156.05	119891	3783.82	11601	49925	41.64
OIL	EQ	19-Mar-2021	127.45	123.00	123.95	115.90	120.05	119.65	120.92	12205335	14758.56	84971	9011997	73.84
OILCOUNTUB	EQ	19-Mar-2021	5.60	5.85	5.85	5.35	5.85	5.85	5.71	111177	6.35	176	66669	59.97
OLECTRA	EQ	19-Mar-2021	209.85	206.00	214.00	199.40	209.50	211.55	205.09	699034	1433.62	10441	335671	48.02
OMAXAUTO	EQ	19-Mar-2021	45.35	44.25	49.40	42.85	45.15	44.55	44.30	79760	35.34	1243	42603	53.41
OMAXE	EQ	19-Mar-2021	70.50	68.00	70.05	68.00	69.00	69.15	69.44	121515	84.38	628	74331	61.17
OMINFRAL	EQ	19-Mar-2021	22.40	22.05	23.00	21.80	23.00	22.70	22.27	21252	4.73	170	12781	60.14
OMKARCHEM	BE	19-Mar-2021	10.25	10.70	10.75	10.60	10.75	10.75	10.74	91940	9.88	148	-	-
ONELIFECAP	BE	19-Mar-2021	6.80	6.65	7.10	6.60	6.95	6.95	6.69	2814	0.19	8	-	-
ONEPOINT	EQ	19-Mar-2021	12.60	12.70	12.70	12.15	12.50	12.50	12.40	8870	1.10	56	8054	90.80
ONGC	EQ	19-Mar-2021	110.20	106.25	113.25	104.45	110.40	110.50	109.09	50386785	54969.28	179428	21114828	41.91
ONMOBILE	EQ	19-Mar-2021	101.10	97.75	99.70	96.05	97.90	98.25	96.87	1459730	1414.11	10277	607458	41.61
ONWARDTEC	EQ	19-Mar-2021	117.95	119.80	128.85	117.40	122.85	123.75	123.79	209202	258.97	3887	77611	37.10
OPTIEMUS	EQ	19-Mar-2021	146.25	138.95	138.95	138.95	138.95	138.95	138.95	14888	20.69	138	14888	100.00
OPTOCIRCUI	BE	19-Mar-2021	3.70	3.75	3.75	3.55	3.75	3.70	3.63	418842	15.19	403	-	-
ORBTEXP	EQ	19-Mar-2021	59.80	60.95	60.95	58.20	59.80	59.80	59.04	14543	8.59	220	10857	74.65
ORCHPHARMA	BE	19-Mar-2021	1629.75	1711.20	1711.20	1710.00	1711.20	1711.20	1711.18	5293	90.57	556	-	-
ORICONENT	BE	19-Mar-2021	20.70	20.20	20.25	19.70	20.15	20.00	19.80	86309	17.09	266	-	-
ORIENTABRA	EQ	19-Mar-2021	22.00	22.00	22.25	20.70	21.35	21.60	21.41	50405	10.79	455	29907	59.33
ORIENTALTL	EQ	19-Mar-2021	7.00	6.80	7.25	6.70	6.80	6.80	6.96	22733	1.58	119	17495	76.96
ORIENTBELL	EQ	19-Mar-2021	223.60	223.60	228.00	210.95	224.00	223.40	219.52	56791	124.67	1639	33000	58.11
ORIENTCEM	EQ	19-Mar-2021	96.15	96.00	98.50	93.00	97.00	97.80	96.42	590182	569.08	4834	267549	45.33
ORIENTELEC	EQ	19-Mar-2021	317.00	318.00	333.50	299.05	329.00	325.80	312.61	1122877	3510.18	36035	554478	49.38
ORIENTHOT	EQ	19-Mar-2021	23.15	23.25	23.45	22.00	23.00	23.15	22.61	54645	12.36	482	36318	66.46
ORIENTLTD	EQ	19-Mar-2021	83.75	80.10	85.60	79.60	81.00	82.75	80.59	1501	1.21	59	996	66.36
ORIENTPPR	EQ	19-Mar-2021	27.00	26.75	27.00	25.20	26.80	26.85	26.33	1440102	379.11	4157	459279	31.89
ORIENTREF	EQ	19-Mar-2021	229.15	229.60	235.55	225.00	232.25	232.85	229.07	72539	166.16	1956	32684	45.06
ORISSAMINE	EQ	19-Mar-2021	2306.90	2270.00	2503.95	2223.50	2425.70	2454.85	2367.44	11957	283.07	2509	4784	40.01
ORTEL	BZ	19-Mar-2021	0.95	0.95	1.00	0.90	0.95	0.95	0.99	16633	0.16	17	-	-
OSIAHYPER	SM	19-Mar-2021	150.00	150.00	150.00	150.00	150.00	150.00	150.00	400	0.60	1	400	100.00
OSWALAGRO	EQ	19-Mar-2021	10.60	10.95	10.95	10.25	10.55	10.55	10.54	148101	15.61	661	79097	53.41
OSWALSEEDS	SM	19-Mar-2021	28.00	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
PAEL	BZ	19-Mar-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	150	0.01	1	-	-
PAGEIND	EQ	19-Mar-2021	28192.80	28197.00	28800.00	27740.05	28182.00	28334.05	28385.22	51263	14551.12	19515	16183	31.57
PAISALO	EQ	19-Mar-2021	784.90	789.95	815.00	780.10	795.00	794.60	801.31	51865	415.60	2856	22334	43.06
PALASHSECU	EQ	19-Mar-2021	49.25	47.15	48.10	46.80	48.10	48.10	47.20	641	0.30	11	426	66.46
PALREDTEC	BE	19-Mar-2021	88.15	87.00	92.55	83.75	92.50	91.65	89.05	18457	16.44	219	-	-
PANACEABIO	EQ	19-Mar-2021	177.60	177.00	191.80	173.35	189.70	187.80	184.07	192215	353.82	4299	72852	37.90
PANACHE	EQ	19-Mar-2021	52.35	52.30	62.50	51.50	53.50	56.25	57.92	258910	149.96	2066	65155	25.17
PANAMAPET	EQ	19-Mar-2021	153.20	148.30	157.40	143.90	156.50	155.20	151.09	144173	217.84	2418	78843	54.69
PANSARI	SM	19-Mar-2021	45.70	47.95	47.95	47.95	47.95	47.95	47.95	72000	34.52	6	72000	100.00
PARACABLES	EQ	19-Mar-2021	8.60	8.25	8.60	8.05	8.40	8.35	8.29	381473	31.63	549	224294	58.80
PARAGMILK	EQ	19-Mar-2021	99.60	99.50	100.05	95.10	98.40	98.25	97.11	430669	418.21	11969	221784	51.50
PARSVNATH	BE	19-Mar-2021	10.75	10.50	11.20	10.25	10.50	10.35	10.51	764273	80.31	698	-	-
PASHUPATI	SM	19-Mar-2021	74.00	72.50	72.50	72.50	72.50	72.50	72.50	3200	2.32	2	3200	100.00
PATELENG	EQ	19-Mar-2021	12.15	12.15	12.60	11.80	12.35	12.35	12.16	402087	48.90	1069	192732	47.93
PATINTLOG	EQ	19-Mar-2021	20.30	19.95	20.75	19.25	20.75	20.60	20.26	24424	4.95	178	16955	69.42
PATSPINLTD	EQ	19-Mar-2021	5.45	5.45	5.70	5.30	5.70	5.65	5.49	41667	2.29	25	36039	86.49
PAVNAIND	ST	19-Mar-2021	165.10	165.10	165.35	165.10	165.10	165.25	165.14	20800	34.35	23	20800	100.00
PCJEWELLER	EQ	19-Mar-2021	27.70	26.55	27.25	25.80	27.05	27.00	26.74	1781617	476.33	5548	919337	51.60
PDMJEPAPER	EQ	19-Mar-2021	24.10	24.00	24.85	23.45	24.60	24.60	24.39	93636	22.84	443	52311	55.87
PDSMFL	EQ	19-Mar-2021	663.80	663.80	680.00	659.00	662.00	662.40	668.30	7523	50.28	673	2331	30.98
PEARLPOLY	EQ	19-Mar-2021	15.00	14.55	15.10	14.55	14.65	15.05	14.77	781	0.12	6	491	62.87
PEL	EQ	19-Mar-2021	1839.35	1825.00	1902.95	1777.00	1894.00	1889.05	1845.12	1216812	22451.60	44290	350890	28.84
PENIND	EQ	19-Mar-2021	19.35	19.50	19.50	18.45	18.60	18.65	18.73	354574	66.42	1003	258068	72.78
PENINLAND	EQ	19-Mar-2021	5.80	5.85	6.00	5.70	5.95	5.90	5.90	1666685	98.26	403	1553227	93.19
PENTAGOLD	SM	19-Mar-2021	96.20	100.60	100.80	100.60	100.80	100.80	100.70	6000	6.04	2	6000	100.00
PERSISTENT	EQ	19-Mar-2021	1848.65	1815.25	1969.00	1792.50	1967.00	1942.20	1919.38	320291	6147.62	26231	160506	50.11
PETRONET	EQ	19-Mar-2021	225.60	225.35	227.35	221.25	224.35	224.10	224.78	7375780	16579.38	51789	4412067	59.82
PFC	EQ	19-Mar-2021	132.00	123.00	124.65	119.45	123.85	123.50	122.30	26315676	32184.71	90225	10759451	40.89
PFC	N3	19-Mar-2021	1330.00	1315.50	1315.50	1315.26	1315.30	1315.30	1315.40	296	3.89	5	278	93.92
PFC	N4	19-Mar-2021	1068.00	1065.00	1068.00	1065.00	1068.00	1067.59	1067.07	683	7.29	6	683	100.00
PFC	N5	19-Mar-2021	1216.10	1216.01	1222.99	1216.00	1222.99	1222.99	1217.23	620	7.55	15	520	83.87
PFC	N8	19-Mar-2021	1403.16	1406.00	1406.00	1384.00	1405.00	1403.50	1394.81	1235	17.23	24	1090	88.26
PFIZER	EQ	19-Mar-2021	4439.30	4415.00	4484.75	4330.00	4390.70	4394.40	4400.64	60063	2643.16	9285	33919	56.47
PFOCUS	EQ	19-Mar-2021	56.80	58.00	58.90	56.10	57.75	58.20	57.49	65217	37.49	421	47112	72.24
PFS	EQ	19-Mar-2021	19.45	19.10	19.35	18.30	18.95	18.95	18.77	1629826	305.89	3281	953711	58.52
PGEL	BE	19-Mar-2021	407.55	387.20	387.20	387.20	387.20	387.20	387.20	3622	14.02	122	-	-
PGHH	EQ	19-Mar-2021	12602.30	12425.00	13020.00	12348.90	12938.30	12939.75	12768.11	9792	1250.25	4203	4650	47.49
PGHL	EQ	19-Mar-2021	6410.65	6350.00	6512.20	6277.00	6450.00	6470.70	6397.87	12077	772.67	3119	7379	61.10
PGIL	EQ	19-Mar-2021	172.20	177.65	180.80	170.00	180.80	174.90	174.82	39077	68.31	156	36819	94.22
PHILIPCARB	EQ	19-Mar-2021	189.85	188.85	189.80	175.00	189.80	188.35	183.86	898260	1651.55	13831	356639	39.70
PHOENIXLTD	EQ	19-Mar-2021	768.05	778.90	778.90	652.80	744.90	745.70	740.91	350096	2593.89	16503	165049	47.14
PIDILITIND	EQ	19-Mar-2021	1713.90	1704.00	1761.40	1681.00	1753.00	1751.05	1737.35	739388	12845.78	35595	407741	55.15
PIGL	SM	19-Mar-2021	39.90	40.05	41.85	37.95	41.80	39.25	39.41	160000	63.06	36	120000	75.00
PIIND	EQ	19-Mar-2021	2163.40	2145.00	2305.50	2123.00	2300.00	2278.90	2248.02	520752	11706.59	21408	303122	58.21
PILANIINVS	EQ	19-Mar-2021	1702.30	1700.00	1730.00	1658.55	1698.00	1704.25	1695.75	6457	109.49	688	3979	61.62
PILITA	EQ	19-Mar-2021	15.80	15.70	18.30	15.10	17.00	16.95	17.01	700863	119.24	1229	347632	49.60
PIONDIST	EQ	19-Mar-2021	102.95	102.90	104.80	99.05	103.70	104.05	103.62	6213	6.44	121	2506	40.33
PIONEEREMB	EQ	19-Mar-2021	39.05	38.50	38.85	37.00	38.85	38.50	37.98	20128	7.65	171	16509	82.02
PITTIENG	EQ	19-Mar-2021	66.35	66.65	68.95	62.80	68.00	67.85	65.28	213820	139.59	2146	57384	26.84
PKTEA	BE	19-Mar-2021	222.35	216.25	233.45	216.25	233.45	233.45	229.50	1126	2.58	18	-	-
PLASTIBLEN	EQ	19-Mar-2021	232.85	232.85	239.70	225.15	232.30	235.75	231.26	18700	43.25	844	8568	45.82
PNB	EQ	19-Mar-2021	37.70	37.20	38.75	36.35	38.45	38.45	37.75	135987432	51328.60	123644	14134000	10.39
PNBGILTS	EQ	19-Mar-2021	48.90	47.95	49.40	46.50	48.80	48.70	48.21	413955	199.57	3225	152300	36.79
PNBHOUSING	EQ	19-Mar-2021	383.30	375.05	398.45	357.10	394.25	391.90	379.49	419250	1591.00	11793	159232	37.98
PNC	EQ	19-Mar-2021	28.50	29.90	29.90	29.90	29.90	29.90	29.90	63741	19.06	81	63741	100.00
PNCINFRA	EQ	19-Mar-2021	242.00	241.20	252.00	226.20	247.45	245.95	242.11	704300	1705.20	12342	443625	62.99
PODDARHOUS	BE	19-Mar-2021	193.95	186.00	193.95	186.00	193.95	191.30	188.84	2346	4.43	42	-	-
PODDARMENT	EQ	19-Mar-2021	196.00	193.00	196.50	189.25	195.90	195.55	193.94	9750	18.91	298	7080	72.62
POKARNA	EQ	19-Mar-2021	203.25	200.45	234.90	197.00	224.50	224.25	222.33	472551	1050.61	10466	187736	39.73
POLYCAB	EQ	19-Mar-2021	1312.35	1312.00	1370.00	1247.25	1357.25	1353.10	1329.50	360422	4791.81	26138	151503	42.03
POLYMED	EQ	19-Mar-2021	829.85	826.95	837.00	790.15	818.75	815.45	816.24	116659	952.21	9582	42978	36.84
POLYPLEX	EQ	19-Mar-2021	820.05	825.00	854.00	810.05	853.95	843.65	827.23	63682	526.80	4740	33597	52.76
PONNIERODE	EQ	19-Mar-2021	150.15	151.15	151.15	145.85	148.00	148.05	147.88	5704	8.44	155	4367	76.56
POWERFUL	SZ	19-Mar-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	2000	0.07	1	2000	100.00
POWERGRID	EQ	19-Mar-2021	221.05	221.90	232.10	219.15	228.80	230.20	228.29	39563112	90317.01	200820	23292378	58.87
POWERINDIA	EQ	19-Mar-2021	1293.90	1296.60	1318.30	1265.30	1310.35	1311.45	1301.28	28105	365.72	4062	21507	76.52
POWERMECH	EQ	19-Mar-2021	517.55	521.70	536.00	501.35	536.00	530.65	520.32	45728	237.93	1966	30493	66.68
PPAP	EQ	19-Mar-2021	220.50	223.40	224.90	215.60	223.05	222.60	219.79	30190	66.35	844	20357	67.43
PPL	EQ	19-Mar-2021	118.35	118.35	120.30	112.25	119.80	119.45	116.19	137427	159.67	2843	47414	34.50
PRABHAT	EQ	19-Mar-2021	88.50	89.00	95.00	86.80	93.50	93.35	91.44	1778594	1626.36	13449	1126326	63.33
PRAENG	EQ	19-Mar-2021	8.20	7.65	8.20	7.65	7.90	7.95	7.90	44073	3.48	64	42398	96.20
PRAJIND	EQ	19-Mar-2021	156.45	152.60	167.75	152.60	163.00	163.45	162.26	2181923	3540.28	36507	976395	44.75
PRAKASH	EQ	19-Mar-2021	67.10	66.40	68.45	62.85	66.80	67.15	65.75	1934111	1271.75	12440	523206	27.05
PRAKASHSTL	EQ	19-Mar-2021	0.80	0.85	0.85	0.80	0.80	0.80	0.82	120670	0.99	73	92669	76.80
PRAXIS	BE	19-Mar-2021	49.40	47.00	47.00	46.95	46.95	46.95	46.95	3054	1.43	44	-	-
PRECAM	EQ	19-Mar-2021	40.15	40.00	40.55	38.00	40.10	40.30	39.40	158024	62.27	893	96097	60.81
PRECOT	EQ	19-Mar-2021	102.80	101.00	104.65	97.70	103.70	101.55	101.15	10832	10.96	72	8274	76.38
PRECWIRE	EQ	19-Mar-2021	189.00	190.40	196.00	178.20	196.00	192.65	187.29	62573	117.19	2059	22559	36.05
PREMEXPLN	BE	19-Mar-2021	147.70	144.90	150.00	144.90	149.70	149.00	148.32	2043	3.03	41	-	-
PREMIER	BE	19-Mar-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	399	0.01	12	-	-
PREMIERPOL	EQ	19-Mar-2021	37.00	38.95	38.95	34.45	38.00	37.50	36.42	9342	3.40	231	3101	33.19
PRESSMN	EQ	19-Mar-2021	22.85	23.25	23.35	22.05	22.90	23.05	22.95	34627	7.95	152	31007	89.55
PRESTIGE	EQ	19-Mar-2021	277.55	278.60	289.80	269.15	289.00	285.60	279.21	801846	2238.81	14029	541681	67.55
PRICOLLTD	EQ	19-Mar-2021	62.90	61.65	64.85	60.00	63.40	63.65	63.20	1128794	713.36	9125	215158	19.06
PRIMESECU	BE	19-Mar-2021	44.75	45.65	45.65	43.00	44.20	44.00	43.43	2348	1.02	42	-	-
PRINCEPIPE	EQ	19-Mar-2021	405.40	398.00	429.75	385.00	421.70	421.80	409.20	395996	1620.40	19925	150212	37.93
PRIVISCL	EQ	19-Mar-2021	645.55	648.90	650.00	633.20	647.20	647.55	646.26	18075	116.81	3190	11670	64.56
PROZONINTU	EQ	19-Mar-2021	18.15	17.40	18.20	16.60	18.00	17.90	17.34	247029	42.84	1041	120726	48.87
PRSMJOHNSN	EQ	19-Mar-2021	114.00	112.55	115.60	110.60	115.50	114.95	113.17	257869	291.84	4533	137402	53.28
PSB	EQ	19-Mar-2021	16.55	16.45	16.65	15.75	16.45	16.45	16.21	566331	91.82	1585	280594	49.55
PSPPROJECT	EQ	19-Mar-2021	470.65	470.65	474.70	458.25	470.00	470.00	464.93	86515	402.23	2502	8185	9.46
PSUBNKBEES	EQ	19-Mar-2021	23.36	24.00	24.00	22.75	23.80	23.86	23.40	361685	84.63	1489	227928	63.02
PTC	EQ	19-Mar-2021	80.00	78.50	81.95	76.00	81.90	81.00	79.37	2150920	1707.09	17636	755315	35.12
PTL	EQ	19-Mar-2021	39.05	39.50	39.50	38.05	39.50	39.15	38.88	40663	15.81	384	25846	63.56
PUNJABCHEM	EQ	19-Mar-2021	877.85	890.05	967.00	851.00	892.25	900.15	903.01	15232	137.55	1024	9492	62.32
PUNJLLOYD	BZ	19-Mar-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	66113	1.22	61	-	-
PURVA	EQ	19-Mar-2021	74.80	74.40	75.10	70.35	74.45	74.25	72.69	153061	111.26	2197	51173	33.43
PVR	EQ	19-Mar-2021	1398.25	1374.00	1387.85	1305.00	1370.95	1367.60	1348.43	2339760	31549.92	76271	512744	21.91
QGOLDHALF	EQ	19-Mar-2021	1947.55	1943.00	1949.00	1939.00	1948.00	1949.00	1948.91	2778	54.14	36	2767	99.60
QNIFTY	EQ	19-Mar-2021	1509.00	1500.00	1521.00	1495.00	1521.00	1521.00	1500.68	9	0.14	9	1	11.11
QUESS	EQ	19-Mar-2021	682.55	677.80	730.00	663.10	723.00	719.80	698.20	187871	1311.71	11574	75017	39.93
QUICKHEAL	EQ	19-Mar-2021	183.80	183.70	190.00	180.20	187.00	187.30	186.06	315508	587.04	8365	132199	41.90
RADICO	EQ	19-Mar-2021	538.85	535.00	544.85	516.00	539.80	532.10	532.17	322611	1716.85	12602	144898	44.91
RADIOCITY	EQ	19-Mar-2021	24.00	25.00	25.05	23.70	23.70	23.75	23.94	135415	32.41	363	106404	78.58
RAILTEL	EQ	19-Mar-2021	130.90	128.95	131.50	125.05	130.90	130.60	128.21	5032566	6452.24	87332	1628379	32.36
RAIN	EQ	19-Mar-2021	146.85	143.50	148.00	137.60	146.25	146.55	144.17	2985431	4304.00	19679	1358146	45.49
RAJESHEXPO	EQ	19-Mar-2021	515.55	516.00	516.00	473.05	474.80	477.90	495.26	1005643	4980.54	23831	738639	73.45
RAJMET	BE	19-Mar-2021	90.10	88.15	92.80	88.15	89.50	89.50	90.57	2490	2.26	15	-	-
RAJRATAN	EQ	19-Mar-2021	769.55	768.90	768.90	740.05	755.00	757.95	757.74	21640	163.97	1393	11179	51.66
RAJRAYON	BZ	19-Mar-2021	0.20	0.25	0.25	0.15	0.25	0.25	0.22	277575	0.60	80	-	-
RAJSREESUG	BE	19-Mar-2021	18.05	17.80	18.95	17.25	18.25	18.70	17.93	8679	1.56	48	-	-
RAJTV	EQ	19-Mar-2021	32.70	33.60	33.60	30.85	33.00	33.00	32.31	4933	1.59	166	2994	60.69
RALLIS	EQ	19-Mar-2021	253.45	251.20	256.00	243.85	255.45	253.35	250.37	463753	1161.08	9628	199636	43.05
RAMANEWS	EQ	19-Mar-2021	15.95	15.25	16.50	15.10	16.50	16.05	15.71	67633	10.62	342	36777	54.38
RAMASTEEL	BE	19-Mar-2021	69.65	70.00	72.80	66.25	68.55	68.60	68.90	46771	32.22	74	-	-
RAMCOCEM	EQ	19-Mar-2021	946.50	934.00	965.20	920.75	949.40	952.70	948.79	709783	6734.34	21627	402056	56.64
RAMCOIND	EQ	19-Mar-2021	261.00	262.35	262.35	227.10	261.00	256.40	250.31	134513	336.70	3487	73344	54.53
RAMCOSYS	EQ	19-Mar-2021	588.90	575.35	585.00	555.00	584.65	578.70	570.43	111765	637.55	7616	44889	40.16
RAMKY	EQ	19-Mar-2021	76.15	72.35	79.95	72.35	79.95	79.95	74.24	159335	118.29	765	109498	68.72
RAMSARUP	BZ	19-Mar-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	300	0.00	1	-	-
RANASUG	EQ	19-Mar-2021	8.25	7.80	8.25	7.55	8.20	8.10	7.88	628854	49.54	1046	399872	63.59
RANEENGINE	EQ	19-Mar-2021	267.55	268.90	269.40	254.10	266.00	267.25	261.82	9031	23.65	476	4013	44.44
RANEHOLDIN	EQ	19-Mar-2021	615.25	609.70	615.25	586.00	610.50	610.85	601.85	16760	100.87	947	8602	51.32
RATNAMANI	EQ	19-Mar-2021	1944.40	1926.70	1928.65	1810.05	1815.00	1888.65	1887.96	382082	7213.54	15303	360539	94.36
RAYMOND	EQ	19-Mar-2021	342.70	336.40	344.05	327.15	337.95	338.40	336.02	816803	2744.61	16433	293187	35.89
RBL	EQ	19-Mar-2021	771.95	772.00	825.00	763.65	825.00	800.85	782.56	11124	87.05	1313	5800	52.14
RBLBANK	EQ	19-Mar-2021	222.95	220.25	229.50	214.40	228.45	228.55	221.25	19513845	43175.12	126640	3602544	18.46
RCF	EQ	19-Mar-2021	73.70	73.50	73.50	68.75	71.95	71.85	71.39	4279242	3055.16	26508	1178101	27.53
RCOM	EQ	19-Mar-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	2148842	37.60	3416	2148516	99.98
RECLTD	EQ	19-Mar-2021	141.25	140.10	144.45	137.55	142.70	143.15	141.07	13599507	19184.79	40872	6719469	49.41
RECLTD	N2	19-Mar-2021	1200.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	25	0.30	1	25	100.00
RECLTD	N8	19-Mar-2021	1097.20	1100.01	1100.01	1100.01	1100.01	1100.01	1100.01	21	0.23	1	21	100.00
RECLTD	N9	19-Mar-2021	1256.01	1256.00	1258.00	1255.00	1258.00	1257.00	1256.00	35	0.44	5	30	85.71
RECLTD	NF	19-Mar-2021	1277.00	1294.99	1294.99	1285.01	1285.01	1285.01	1292.14	210	2.71	3	210	100.00
RECLTD	NH	19-Mar-2021	1339.95	1300.06	1300.06	1300.00	1300.00	1300.00	1300.03	430	5.59	4	430	100.00
RECLTD	NI	19-Mar-2021	1230.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	15	0.19	1	15	100.00
REDINGTON	EQ	19-Mar-2021	166.55	164.00	165.45	155.00	157.00	157.05	158.84	475110	754.66	10658	322315	67.84
REFEX	EQ	19-Mar-2021	82.75	81.05	83.70	75.45	83.00	82.05	80.13	91274	73.14	1264	46844	51.32
RELAXO	EQ	19-Mar-2021	837.45	836.90	862.00	825.20	854.10	849.75	842.21	269278	2267.90	11115	154307	57.30
RELCAPITAL	EQ	19-Mar-2021	11.15	10.80	11.25	10.60	11.05	11.00	10.80	3067101	331.19	8189	1236770	40.32
RELIANCE	EQ	19-Mar-2021	2009.10	1991.00	2095.85	1982.80	2078.10	2082.00	2047.50	19284892	394858.40	431829	9334589	48.40
RELIANCEPP	E1	19-Mar-2021	1120.70	1107.00	1177.20	1095.20	1155.10	1156.25	1150.87	7864515	90510.19	114997	5144940	65.42
RELIGARE	EQ	19-Mar-2021	88.00	88.00	88.00	77.55	83.25	84.10	84.75	1833968	1554.26	6310	1059398	57.77
RELINFRA	EQ	19-Mar-2021	32.35	31.75	33.75	31.15	33.00	32.95	32.71	3256447	1065.29	8748	1442919	44.31
REMSONSIND	EQ	19-Mar-2021	134.05	131.70	139.60	126.75	139.00	138.75	130.87	8455	11.06	176	7186	84.99
RENUKA	EQ	19-Mar-2021	9.50	9.50	9.50	9.25	9.35	9.35	9.35	2537048	237.31	1966	1303518	51.38
REPCOHOME	EQ	19-Mar-2021	309.60	303.90	313.00	290.00	310.00	307.80	300.33	195146	586.09	6918	88053	45.12
REPL	EQ	19-Mar-2021	184.95	185.15	188.00	177.70	183.35	182.75	181.94	11121	20.23	333	8224	73.95
REPRO	EQ	19-Mar-2021	355.30	361.00	375.95	346.05	369.05	372.05	361.15	11488	41.49	594	6861	59.72
RESPONIND	EQ	19-Mar-2021	161.70	162.00	173.60	154.90	165.10	165.25	161.00	85414	137.52	1786	29966	35.08
REVATHI	EQ	19-Mar-2021	489.85	505.75	505.75	481.70	491.40	495.40	494.50	3989	19.73	504	1939	48.61
RGL	EQ	19-Mar-2021	302.50	302.45	308.50	295.00	300.05	302.15	301.98	4561	13.77	454	1492	32.71
RHFL	EQ	19-Mar-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	186978	5.42	417	186978	100.00
RHFL	N4	19-Mar-2021	172.00	166.10	199.99	166.10	175.10	190.03	180.46	5	0.01	5	1	20.00
RHFL	N6	19-Mar-2021	167.20	152.00	199.87	152.00	172.10	172.87	172.73	287	0.50	14	281	97.91
RHFL	N8	19-Mar-2021	137.75	164.00	165.00	164.00	165.00	165.00	164.17	6	0.01	3	6	100.00
RICOAUTO	EQ	19-Mar-2021	38.45	38.05	39.00	36.30	38.80	38.65	37.85	389704	147.52	2202	157773	40.49
RIIL	EQ	19-Mar-2021	376.90	373.40	373.85	364.00	372.00	371.85	369.49	226231	835.89	6425	62164	27.48
RITES	EQ	19-Mar-2021	247.05	244.10	245.90	240.10	244.70	243.95	243.79	264562	644.98	6335	136150	51.46
RKDL	EQ	19-Mar-2021	8.10	7.90	7.90	7.50	7.75	7.75	7.61	5499	0.42	40	5317	96.69
RKEC	EQ	19-Mar-2021	61.40	65.00	65.00	60.00	62.00	60.95	61.92	16328	10.11	224	10489	64.24
RKFORGE	EQ	19-Mar-2021	511.05	505.05	520.00	491.20	510.05	511.95	508.17	28423	144.44	1605	16791	59.08
RMCL	BE	19-Mar-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	14305	0.36	32	-	-
RML	EQ	19-Mar-2021	376.85	376.50	377.70	341.50	369.00	366.80	362.41	40782	147.80	2110	12435	30.49
RNAVAL	BZ	19-Mar-2021	2.90	2.80	2.95	2.80	2.90	2.85	2.82	1286692	36.29	754	-	-
ROHITFERRO	BE	19-Mar-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	150	0.00	1	-	-
ROHLTD	EQ	19-Mar-2021	69.95	69.10	70.75	67.60	69.80	69.80	69.13	59940	41.44	549	34166	57.00
ROLLT	BE	19-Mar-2021	3.10	3.00	3.10	2.95	2.95	2.95	2.98	27438	0.82	42	-	-
ROLTA	EQ	19-Mar-2021	3.95	3.90	4.00	3.85	3.90	3.95	3.89	265898	10.34	20491	185192	69.65
ROML	BE	19-Mar-2021	105.65	101.00	106.80	100.40	105.00	104.30	102.07	5201	5.31	161	-	-
ROSSARI	EQ	19-Mar-2021	1018.00	1002.00	1049.80	979.25	1035.10	1044.00	1024.02	231156	2367.08	17636	81758	35.37
ROSSELLIND	EQ	19-Mar-2021	110.25	114.00	114.30	103.55	111.00	112.55	108.18	13617	14.73	562	7379	54.19
ROUTE	EQ	19-Mar-2021	1573.40	1550.00	1599.00	1490.65	1572.00	1565.65	1546.60	424377	6563.43	29511	114091	26.88
RPGLIFE	EQ	19-Mar-2021	384.60	381.00	389.95	373.10	389.90	388.45	383.12	17989	68.92	1125	5493	30.54
RPOWER	EQ	19-Mar-2021	4.55	4.35	4.45	4.35	4.35	4.35	4.36	51955075	2263.81	12339	27640160	53.20
RPPINFRA	EQ	19-Mar-2021	67.70	67.00	69.60	65.10	68.50	69.05	67.20	30642	20.59	694	13991	45.66
RPPL	SM	19-Mar-2021	98.25	93.55	93.55	93.55	93.55	93.55	93.55	1000	0.94	1	1000	100.00
RPSGVENT	EQ	19-Mar-2021	345.90	340.00	347.00	331.00	344.00	341.30	339.67	67678	229.88	2387	41150	60.80
RSSOFTWARE	EQ	19-Mar-2021	25.40	24.60	25.40	24.15	25.10	25.00	24.63	53621	13.21	442	39735	74.10
RSWM	EQ	19-Mar-2021	201.30	197.25	200.85	192.90	196.00	196.60	196.77	25953	51.07	684	16101	62.04
RSYSTEMS	EQ	19-Mar-2021	113.80	114.40	115.00	112.00	112.00	112.55	113.05	28165	31.84	478	17403	61.79
RTNINFRA	EQ	19-Mar-2021	5.90	6.00	6.35	5.45	6.15	6.10	6.10	848526	51.78	905	575576	67.83
RTNPOWER	EQ	19-Mar-2021	2.55	2.55	2.55	2.45	2.50	2.50	2.48	9056537	224.65	13618	3935854	43.46
RUBYMILLS	EQ	19-Mar-2021	172.80	175.35	178.90	174.50	176.25	176.60	176.58	6253	11.04	181	4873	77.93
RUCHI	EQ	19-Mar-2021	674.80	664.00	669.90	645.75	669.00	664.60	656.46	19535	128.24	2027	11182	57.24
RUCHINFRA	BE	19-Mar-2021	6.10	6.30	6.30	5.80	6.10	6.05	5.99	53133	3.18	204	-	-
RUCHIRA	EQ	19-Mar-2021	66.40	66.85	67.50	62.10	67.40	66.80	64.90	46771	30.36	618	23823	50.94
RUPA	EQ	19-Mar-2021	313.60	313.90	326.90	301.25	325.90	322.15	313.60	149664	469.34	4746	39050	26.09
RUSHIL	EQ	19-Mar-2021	262.90	254.20	264.80	249.80	260.00	261.65	253.92	33955	86.22	892	16863	49.66
RVHL	EQ	19-Mar-2021	18.95	18.20	19.55	18.05	18.25	18.25	18.26	34453	6.29	320	19266	55.92
RVNL	EQ	19-Mar-2021	29.65	29.40	29.45	28.00	29.15	29.15	28.93	11191993	3238.27	23072	2235301	19.97
S&SPOWER	BE	19-Mar-2021	19.50	19.20	19.40	18.55	19.35	19.35	18.66	1649	0.31	17	-	-
SABEVENTS	EQ	19-Mar-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.05	16190	0.17	12	16189	99.99
SABTN	EQ	19-Mar-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1519	0.03	6	1519	100.00
SADBHAV	EQ	19-Mar-2021	66.30	65.60	67.50	61.00	66.70	66.60	65.11	1157692	753.75	9643	328883	28.41
SADBHIN	EQ	19-Mar-2021	21.15	21.15	21.75	19.80	21.35	21.30	20.90	311857	65.19	1154	122321	39.22
SAFARI	EQ	19-Mar-2021	652.35	652.35	658.15	613.65	650.05	651.55	639.08	10641	68.00	1371	4092	38.46
SAGARDEEP	EQ	19-Mar-2021	36.25	35.50	38.00	34.25	37.90	35.45	35.67	5973	2.13	91	4331	72.51
SAGCEM	EQ	19-Mar-2021	724.45	729.00	729.00	702.55	710.25	709.80	714.04	67781	483.99	1078	57401	84.69
SAIL	EQ	19-Mar-2021	70.75	70.65	74.65	67.10	73.15	73.50	71.02	51635354	36670.78	94864	12413923	24.04
SAKAR	EQ	19-Mar-2021	100.15	101.95	104.00	97.40	98.75	99.35	100.50	67859	68.20	868	36178	53.31
SAKHTISUG	EQ	19-Mar-2021	9.55	9.75	9.75	9.15	9.20	9.30	9.25	57664	5.34	266	40677	70.54
SAKSOFT	EQ	19-Mar-2021	370.55	380.00	380.55	365.60	368.65	369.25	372.63	44861	167.17	1586	24560	54.75
SAKUMA	EQ	19-Mar-2021	5.00	5.00	5.10	4.90	5.05	5.00	4.98	266685	13.29	717	141098	52.91
SALASAR	EQ	19-Mar-2021	369.00	369.00	371.00	357.00	368.00	366.75	361.99	42777	154.85	1955	16743	39.14
SALONA	EQ	19-Mar-2021	93.75	93.35	96.80	93.35	95.00	95.00	94.66	83	0.08	18	13	15.66
SALSTEEL	EQ	19-Mar-2021	3.65	3.55	3.60	3.50	3.50	3.50	3.51	51084	1.79	70	39310	76.95
SALZERELEC	EQ	19-Mar-2021	121.90	121.70	125.95	118.20	125.10	124.70	122.61	51971	63.72	1384	26581	51.15
SAMBHAAV	EQ	19-Mar-2021	2.45	2.35	2.50	2.35	2.50	2.50	2.39	5315	0.13	31	4082	76.80
SANCO	EQ	19-Mar-2021	9.90	10.20	10.20	9.55	9.75	9.80	9.84	36322	3.57	148	26763	73.68
SANDESH	EQ	19-Mar-2021	669.10	655.55	675.00	650.00	658.50	667.45	660.16	3937	25.99	380	1137	28.88
SANDHAR	EQ	19-Mar-2021	203.85	206.00	217.90	201.30	216.95	213.05	208.06	38662	80.44	2009	23867	61.73
SANGAMIND	BE	19-Mar-2021	80.35	79.00	81.00	77.50	81.00	80.50	79.39	2912	2.31	45	-	-
SANGHIIND	EQ	19-Mar-2021	41.40	40.85	42.45	39.10	40.90	41.00	40.77	1792007	730.61	5056	429225	23.95
SANGHVIFOR	BE	19-Mar-2021	20.85	21.00	21.00	19.85	20.35	20.20	20.48	597	0.12	10	-	-
SANGHVIMOV	EQ	19-Mar-2021	105.10	105.10	107.00	102.40	106.00	106.05	104.62	22947	24.01	336	16712	72.83
SANGINITA	EQ	19-Mar-2021	25.65	25.45	25.45	24.10	25.20	25.05	25.02	151683	37.95	730	74008	48.79
SANOFI	EQ	19-Mar-2021	7984.65	7983.00	7983.00	7676.00	7705.10	7745.10	7816.54	60934	4762.93	14255	42717	70.10
SANWARIA	BZ	19-Mar-2021	0.65	0.70	0.70	0.60	0.70	0.70	0.66	4621409	30.51	739	-	-
SARDAEN	EQ	19-Mar-2021	419.45	415.00	430.00	404.45	419.00	420.80	415.69	108992	453.07	4452	45854	42.07
SAREGAMA	EQ	19-Mar-2021	1495.40	1501.00	1539.95	1345.90	1509.30	1494.35	1439.25	94232	1356.23	9039	45879	48.69
SARLAPOLY	EQ	19-Mar-2021	25.25	24.60	25.90	24.25	25.90	25.45	24.99	122357	30.58	711	67552	55.21
SARVESHWAR	SM	19-Mar-2021	18.15	19.05	19.05	18.15	19.05	19.05	18.92	30400	5.75	18	27200	89.47
SASKEN	EQ	19-Mar-2021	845.40	830.05	857.00	805.10	846.00	846.15	832.24	15909	132.40	2015	5973	37.54
SASTASUNDR	EQ	19-Mar-2021	123.40	123.50	127.75	119.55	123.00	124.55	123.30	14594	17.99	439	8492	58.19
SATIA	EQ	19-Mar-2021	80.90	81.10	86.00	79.15	82.80	82.85	83.02	82652	68.61	847	23635	28.60
SATIN	EQ	19-Mar-2021	89.25	90.30	90.80	85.00	88.65	88.65	87.03	295946	257.56	2159	164379	55.54
SBICARD	EQ	19-Mar-2021	1000.40	994.00	1012.00	975.10	989.95	991.25	992.49	1695099	16823.65	53368	611826	36.09
SBIETFIT	EQ	19-Mar-2021	256.16	257.90	258.73	250.03	258.14	258.01	255.54	1665	4.25	101	1167	70.09
SBIETFPB	EQ	19-Mar-2021	181.99	180.00	184.80	177.15	182.85	183.20	180.41	1613	2.91	76	1139	70.61
SBIETFQLTY	EQ	19-Mar-2021	124.64	127.00	127.00	122.80	125.98	125.99	124.56	3462	4.31	113	1561	45.09
SBILIFE	EQ	19-Mar-2021	890.45	887.95	909.95	882.30	905.85	906.70	897.91	2849173	25582.90	85533	1377614	48.35
SBIN	EQ	19-Mar-2021	367.10	363.95	372.90	357.25	372.40	371.15	366.26	60309145	220886.38	400389	18704924	31.02
SCAPDVR	BE	19-Mar-2021	1.80	1.75	1.85	1.75	1.75	1.75	1.76	40074	0.71	74	-	-
SCHAEFFLER	EQ	19-Mar-2021	5195.65	5225.00	5286.00	5062.00	5250.00	5261.00	5217.40	16880	880.70	5102	12927	76.58
SCHAND	EQ	19-Mar-2021	110.65	114.80	121.70	100.50	121.70	121.70	114.73	577665	662.77	6429	205148	35.51
SCHNEIDER	EQ	19-Mar-2021	93.05	93.35	99.70	91.30	97.00	96.80	97.06	1515968	1471.36	13434	344896	22.75
SCI	EQ	19-Mar-2021	107.05	105.00	109.25	99.00	107.70	107.10	104.96	6568082	6893.71	33588	1619311	24.65
SDBL	EQ	19-Mar-2021	36.25	37.30	38.20	34.20	34.30	35.05	35.59	429690	152.93	2311	195245	45.44
SEAMECLTD	EQ	19-Mar-2021	418.85	418.85	427.85	400.45	412.00	413.65	410.68	282771	1161.27	2215	229881	81.30
SECURCRED	SZ	19-Mar-2021	13.50	12.85	12.85	12.85	12.85	12.85	12.85	600	0.08	1	600	100.00
SECURKLOUD	EQ	19-Mar-2021	83.50	83.50	85.90	81.00	82.40	83.45	82.83	30815	25.53	499	20803	67.51
SELAN	EQ	19-Mar-2021	125.55	125.55	132.50	122.40	131.30	131.75	127.98	146969	188.09	2801	85981	58.50
SEPOWER	BE	19-Mar-2021	3.80	3.80	3.95	3.70	3.90	3.90	3.84	3896	0.15	30	-	-
SEQUENT	EQ	19-Mar-2021	224.05	225.00	232.80	214.50	230.90	228.15	223.74	524116	1172.66	8453	277862	53.02
SERVOTECH	SM	19-Mar-2021	20.00	20.00	20.20	20.00	20.20	20.20	20.10	8000	1.61	2	8000	100.00
SESHAPAPER	EQ	19-Mar-2021	158.30	155.25	161.80	152.00	157.20	158.75	157.79	68421	107.96	1879	30813	45.03
SETCO	EQ	19-Mar-2021	15.10	15.05	16.10	14.25	15.75	15.75	15.13	176117	26.64	669	96098	54.56
SETF10GILT	EQ	19-Mar-2021	201.00	201.25	201.98	201.25	201.97	201.97	201.86	1023	2.07	10	1019	99.61
SETFGOLD	EQ	19-Mar-2021	4013.75	4019.95	4045.00	4000.65	4017.95	4020.95	4014.83	11347	455.56	1229	6910	60.90
SETFNIF50	EQ	19-Mar-2021	148.94	153.00	162.30	146.84	150.95	150.89	148.83	252584	375.93	2735	152767	60.48
SETFNIFBK	EQ	19-Mar-2021	337.94	337.90	342.32	333.11	340.00	340.36	337.38	68982	232.73	1823	37928	54.98
SETFNN50	EQ	19-Mar-2021	349.30	350.99	353.30	340.12	353.10	352.38	348.37	9800	34.14	409	6224	63.51
SETUINFRA	BE	19-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.80	91444	0.73	51	-	-
SEYAIND	EQ	19-Mar-2021	60.55	60.00	60.20	57.00	58.00	58.95	58.68	32304	18.96	624	18340	56.77
SFL	EQ	19-Mar-2021	1998.10	1998.10	2003.95	1930.30	1985.80	1979.50	1964.42	8296	162.97	1823	3291	39.67
SGBAPR28I	GB	19-Mar-2021	4664.58	4610.00	4625.00	4515.00	4610.00	4617.14	4608.31	583	26.87	81	562	96.40
SGBAUG24	GB	19-Mar-2021	4650.24	4660.00	4698.00	4620.00	4637.05	4637.05	4639.50	263	12.20	45	251	95.44
SGBAUG27	GB	19-Mar-2021	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	8	0.37	4	8	100.00
SGBAUG28V	GB	19-Mar-2021	4660.84	4690.00	4690.05	4615.00	4639.00	4621.67	4629.25	6334	293.22	2668	5517	87.10
SGBDC27VII	GB	19-Mar-2021	4600.90	4600.00	4600.00	4565.00	4600.00	4600.00	4597.85	72	3.31	25	72	100.00
SGBDEC26	GB	19-Mar-2021	4563.00	4565.01	4565.01	4565.01	4565.01	4565.01	4565.01	1	0.05	1	1	100.00
SGBFEB24	GB	19-Mar-2021	4649.00	4650.00	4665.99	4580.10	4665.99	4665.99	4609.96	105	4.84	26	71	67.62
SGBFEB27	GB	19-Mar-2021	4630.00	4551.00	4600.50	4551.00	4600.00	4600.00	4593.07	14	0.64	7	14	100.00
SGBFEB29XI	GB	19-Mar-2021	4660.39	4650.00	4699.00	4620.00	4640.00	4640.00	4639.72	68	3.16	25	61	89.71
SGBJ28VIII	GB	19-Mar-2021	4559.00	4650.00	4650.00	4600.00	4650.00	4650.00	4627.27	11	0.51	3	11	100.00
SGBJAN26	GB	19-Mar-2021	4700.00	5144.06	5144.06	4513.00	4513.00	4524.45	4553.96	21	0.96	5	21	100.00
SGBJAN27	GB	19-Mar-2021	4561.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	19-Mar-2021	4659.00	4656.00	4669.00	4632.00	4652.00	4656.38	4648.92	241	11.20	74	210	87.14
SGBJAN29X	GB	19-Mar-2021	4780.00	4667.00	4774.00	4667.00	4774.00	4774.00	4688.75	24	1.13	11	22	91.67
SGBJUL25	GB	19-Mar-2021	4670.00	4600.00	4649.00	4600.00	4649.00	4649.00	4618.00	3	0.14	3	3	100.00
SGBJUL27	GB	19-Mar-2021	4630.00	4600.00	4600.10	4600.00	4600.09	4600.09	4600.09	13	0.60	4	13	100.00
SGBJUL28IV	GB	19-Mar-2021	4603.53	4605.00	4619.00	4581.01	4600.00	4599.20	4602.10	397	18.27	71	352	88.66
SGBJUN27	GB	19-Mar-2021	4536.02	4570.00	4570.00	4525.00	4525.00	4534.44	4557.44	145	6.61	25	144	99.31
SGBJUN28	GB	19-Mar-2021	4609.80	4610.00	4620.00	4593.00	4620.00	4613.75	4607.54	244	11.24	41	241	98.77
SGBMAR24	GB	19-Mar-2021	4630.00	4584.00	4699.95	4584.00	4670.00	4670.00	4665.77	26	1.21	9	25	96.15
SGBMAR25	GB	19-Mar-2021	4579.74	4639.29	4639.29	4574.00	4618.99	4605.89	4616.08	171	7.89	31	171	100.00
SGBMAR28X	GB	19-Mar-2021	4602.00	4600.10	4602.00	4555.00	4565.00	4573.00	4588.08	48	2.20	18	28	58.33
SGBMAY25	GB	19-Mar-2021	4650.00	4560.00	4632.99	4560.00	4631.99	4631.99	4604.57	26	1.20	7	26	100.00
SGBMAY26	GB	19-Mar-2021	4580.00	4570.00	4570.00	4530.01	4530.01	4535.37	4553.32	122	5.56	19	122	100.00
SGBMAY28	GB	19-Mar-2021	4618.80	4580.01	4620.00	4580.01	4620.00	4601.01	4603.76	153	7.04	26	153	100.00
SGBMR29XII	GB	19-Mar-2021	4490.63	4515.00	4610.00	4515.00	4565.05	4571.68	4570.35	619	28.29	148	522	84.33
SGBN28VIII	GB	19-Mar-2021	4677.25	4677.00	4700.00	4635.05	4650.00	4655.05	4659.73	122	5.68	40	85	69.67
SGBNOV23	GB	19-Mar-2021	4726.00	4777.00	4798.85	4777.00	4798.85	4798.85	4791.19	20	0.96	5	20	100.00
SGBNOV24	GB	19-Mar-2021	4580.11	4590.00	4615.00	4590.00	4610.00	4612.50	4606.85	71	3.27	17	61	85.92
SGBNOV25	GB	19-Mar-2021	4980.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	5	0.24	1	5	100.00
SGBNOV26	GB	19-Mar-2021	4555.52	4669.00	4700.00	4669.00	4700.00	4700.00	4673.77	13	0.61	3	13	100.00
SGBOC28VII	GB	19-Mar-2021	4670.10	4659.00	4669.00	4659.00	4660.00	4660.00	4660.61	92	4.29	25	92	100.00
SGBOCT25	GB	19-Mar-2021	4592.13	4550.00	4570.00	4550.00	4550.00	4550.00	4565.80	226	10.32	43	226	100.00
SGBOCT25IV	GB	19-Mar-2021	4700.00	4744.99	4744.99	4626.00	4650.00	4650.00	4678.40	5	0.23	4	5	100.00
SGBOCT25V	GB	19-Mar-2021	4665.16	4746.00	4746.00	4650.00	4651.00	4651.00	4666.17	6	0.28	4	6	100.00
SGBOCT26	GB	19-Mar-2021	4575.00	4576.00	4576.00	4563.00	4564.00	4564.00	4564.46	13	0.59	3	7	53.85
SGBOCT27	GB	19-Mar-2021	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	12	0.55	7	12	100.00
SGBOCT27VI	GB	19-Mar-2021	4599.00	4552.00	4598.00	4500.00	4560.00	4557.14	4533.29	275	12.47	49	236	85.82
SGBSEP24	GB	19-Mar-2021	4698.00	4680.00	4680.00	4620.00	4630.00	4650.75	4666.75	51	2.38	13	43	84.31
SGBSEP28VI	GB	19-Mar-2021	4675.05	4660.00	4660.00	4620.00	4625.00	4625.00	4649.76	84	3.91	44	81	96.43
SGL	EQ	19-Mar-2021	9.05	9.30	9.30	8.15	8.90	8.65	8.69	83883	7.29	457	51393	61.27
SHAHALLOYS	EQ	19-Mar-2021	9.20	9.20	9.60	8.75	8.75	8.75	8.93	5514	0.49	45	4905	88.96
SHAIVAL	SM	19-Mar-2021	32.45	26.80	33.05	26.80	33.05	33.05	29.93	14400	4.31	2	0	0.00
SHAKTIPUMP	EQ	19-Mar-2021	515.35	523.70	528.95	491.00	510.50	511.65	503.55	98880	497.91	4878	41451	41.92
SHALBY	EQ	19-Mar-2021	100.55	99.90	100.95	96.10	100.95	100.05	99.16	215333	213.53	2414	122045	56.68
SHALPAINTS	EQ	19-Mar-2021	88.55	87.00	89.45	85.30	89.00	88.85	88.04	139350	122.69	8026	51813	37.18
SHANKARA	EQ	19-Mar-2021	394.90	392.00	405.85	374.05	399.55	400.90	388.73	83328	323.92	8621	19588	23.51
SHANTIGEAR	EQ	19-Mar-2021	124.40	124.40	125.35	120.50	123.00	123.35	122.68	41765	51.24	623	34357	82.26
SHARDACROP	EQ	19-Mar-2021	308.30	305.00	313.00	295.00	312.00	309.65	305.24	283077	864.07	8827	51820	18.31
SHARDAMOTR	EQ	19-Mar-2021	2005.95	2004.90	2100.00	1958.50	2100.00	2057.90	2022.77	2979	60.26	444	1740	58.41
SHAREINDIA	EQ	19-Mar-2021	247.50	248.50	253.95	240.00	247.05	250.90	247.57	8786	21.75	362	6072	69.11
SHARIABEES	EQ	19-Mar-2021	355.83	355.50	360.36	352.78	360.36	358.73	355.44	2112	7.51	32	2040	96.59
SHEMAROO	EQ	19-Mar-2021	69.90	73.80	73.80	68.00	71.00	70.50	69.39	70904	49.20	971	47799	67.41
SHIL	EQ	19-Mar-2021	256.90	253.15	269.70	245.50	265.50	268.50	254.86	120092	306.06	1900	74831	62.31
SHILPAMED	EQ	19-Mar-2021	330.80	330.00	335.00	311.60	329.00	330.40	327.23	277322	907.47	6434	127604	46.01
SHIVAMAUTO	EQ	19-Mar-2021	18.05	18.30	18.35	17.15	18.30	18.10	17.50	106790	18.69	448	58031	54.34
SHIVAMILLS	BE	19-Mar-2021	44.65	44.55	45.60	42.60	45.60	44.85	43.73	4135	1.81	43	-	-
SHIVATEX	EQ	19-Mar-2021	147.60	153.90	155.00	140.25	151.70	150.50	147.10	3030	4.46	93	2172	71.68
SHK	EQ	19-Mar-2021	111.30	110.00	117.10	106.00	114.80	115.45	111.10	547913	608.72	10839	183358	33.46
SHOPERSTOP	EQ	19-Mar-2021	221.95	216.20	220.20	210.15	219.00	218.50	215.84	266565	575.36	7174	69657	26.13
SHRADHA	BE	19-Mar-2021	42.85	42.85	42.85	40.75	42.85	42.85	42.27	441	0.19	11	-	-
SHREDIGCEM	EQ	19-Mar-2021	62.70	61.00	63.05	58.90	62.90	62.60	61.27	543163	332.82	3775	193348	35.60
SHREECEM	EQ	19-Mar-2021	26595.50	26455.00	27118.25	26100.00	26899.20	26936.70	26668.83	74153	19775.74	21067	34535	46.57
SHREEPUSHK	EQ	19-Mar-2021	136.75	134.40	141.85	131.95	136.80	137.35	136.12	68959	93.87	2990	24337	35.29
SHREERAMA	EQ	19-Mar-2021	10.25	10.00	10.35	9.65	9.95	10.00	9.98	71633	7.15	287	50234	70.13
SHRENIK	EQ	19-Mar-2021	2.00	1.95	2.10	1.90	2.10	2.10	1.97	3658843	72.21	2220	2194379	59.97
SHREYANIND	EQ	19-Mar-2021	106.40	106.00	108.75	102.35	102.35	103.85	104.65	125623	131.47	1848	55507	44.19
SHREYAS	EQ	19-Mar-2021	77.30	79.80	79.80	74.00	76.75	77.70	76.98	55459	42.69	564	38709	69.80
SHRIPISTON	BE	19-Mar-2021	764.00	725.85	764.00	725.85	764.00	764.00	734.04	181	1.33	31	-	-
SHRIRAMCIT	EQ	19-Mar-2021	1462.65	1437.00	1462.00	1387.25	1412.00	1415.85	1409.38	45435	640.35	12890	30872	67.95
SHRIRAMEPC	EQ	19-Mar-2021	4.30	4.20	4.25	4.00	4.25	4.20	4.13	375007	15.51	491	224190	59.78
SHUBHLAXMI	SM	19-Mar-2021	13.20	12.55	13.85	12.55	13.85	13.80	13.17	9000	1.19	6	8000	88.89
SHYAMCENT	EQ	19-Mar-2021	5.30	5.50	5.50	5.05	5.30	5.20	5.14	79264	4.08	192	67066	84.61
SICAGEN	EQ	19-Mar-2021	14.95	14.50	15.20	14.40	15.00	14.75	14.58	46434	6.77	207	37328	80.39
SICAL	EQ	19-Mar-2021	11.50	11.20	11.30	10.95	10.95	10.95	10.96	169927	18.63	367	157789	92.86
SIEMENS	EQ	19-Mar-2021	1791.25	1765.00	1851.00	1758.05	1848.00	1842.80	1802.45	426265	7683.23	22988	142031	33.32
SIGIND	EQ	19-Mar-2021	31.65	30.40	33.50	30.40	32.50	32.60	32.27	108265	34.94	577	47942	44.28
SIKKO	SM	19-Mar-2021	13.55	14.50	14.50	14.50	14.50	14.50	14.50	8000	1.16	1	8000	100.00
SIL	BE	19-Mar-2021	18.90	18.00	18.00	18.00	18.00	18.00	18.00	17701	3.19	31	-	-
SILGO	EQ	19-Mar-2021	43.70	39.60	43.70	39.60	41.00	41.50	40.97	18601	7.62	320	8846	47.56
SILINV	EQ	19-Mar-2021	205.05	201.80	206.00	198.30	203.00	203.70	202.74	4511	9.15	415	2022	44.82
SILLYMONKS	BE	19-Mar-2021	20.00	20.00	21.00	19.00	19.00	19.35	19.65	5572	1.10	50	-	-
SIMBHALS	EQ	19-Mar-2021	7.20	6.90	7.45	6.85	7.15	7.15	6.98	38722	2.70	144	30876	79.74
SIMPLEXINF	EQ	19-Mar-2021	33.25	32.40	33.50	31.60	33.05	33.15	32.44	111723	36.24	1072	72943	65.29
SINTERCOM	EQ	19-Mar-2021	87.00	92.30	92.95	83.45	87.00	87.00	87.01	2242	1.95	26	1865	83.18
SINTEX	BE	19-Mar-2021	3.85	3.70	3.95	3.70	3.95	3.85	3.72	1665383	62.03	1023	-	-
SIRCA	BE	19-Mar-2021	318.70	319.00	324.90	303.05	320.80	319.10	315.93	7892	24.93	236	-	-
SIS	EQ	19-Mar-2021	408.85	405.00	410.00	400.10	408.20	405.50	404.91	86360	349.68	4646	51074	59.14
SITINET	EQ	19-Mar-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.83	3297848	27.48	1194	2061294	62.50
SIYSIL	EQ	19-Mar-2021	204.20	200.20	204.00	196.00	202.00	202.45	199.38	42413	84.56	1433	18541	43.72
SJVN	EQ	19-Mar-2021	25.35	25.35	26.25	24.95	25.95	26.00	25.75	4118012	1060.29	12142	1757227	42.67
SKFINDIA	EQ	19-Mar-2021	2157.05	2157.00	2184.00	2051.05	2140.05	2141.85	2134.44	26720	570.32	5096	18172	68.01
SKIL	BE	19-Mar-2021	2.85	2.80	2.95	2.75	2.85	2.95	2.89	398557	11.52	171	-	-
SKIPPER	EQ	19-Mar-2021	64.05	65.30	65.30	60.10	63.00	64.05	62.96	109920	69.21	1210	46203	42.03
SKMEGGPROD	EQ	19-Mar-2021	48.45	49.05	49.90	47.60	48.70	48.50	48.40	23300	11.28	356	10868	46.64
SMARTLINK	EQ	19-Mar-2021	86.65	85.10	86.10	81.90	82.20	83.60	83.98	25813	21.68	411	19813	76.76
SMCGLOBAL	EQ	19-Mar-2021	72.30	72.70	72.70	68.45	68.60	69.60	69.94	155848	109.00	1611	97966	62.86
SMLISUZU	EQ	19-Mar-2021	450.25	449.70	458.05	430.15	455.10	451.85	444.36	16009	71.14	978	9285	58.00
SMSLIFE	EQ	19-Mar-2021	503.15	504.05	510.00	489.55	509.30	503.05	494.15	1537	7.60	194	1065	69.29
SMSPHARMA	EQ	19-Mar-2021	123.90	123.60	127.95	118.00	127.95	124.75	121.45	91599	111.25	1256	52025	56.80
SNOWMAN	EQ	19-Mar-2021	46.25	45.75	48.40	44.50	48.10	47.55	46.98	2964892	1392.83	8044	1515222	51.11
SOBHA	EQ	19-Mar-2021	442.40	440.45	454.90	426.80	448.00	449.20	443.50	141304	626.69	6010	56362	39.89
SOFTTECH	SM	19-Mar-2021	84.00	80.60	84.00	80.35	80.35	83.35	81.62	28800	23.51	5	24000	83.33
SOLARA	EQ	19-Mar-2021	1248.45	1248.45	1249.85	1180.00	1198.95	1205.05	1203.30	123086	1481.09	7933	66480	54.01
SOLARINDS	EQ	19-Mar-2021	1279.60	1257.00	1348.00	1243.25	1310.00	1291.60	1275.06	21808	278.07	2556	14436	66.20
SOMANYCERA	EQ	19-Mar-2021	419.95	419.95	419.95	400.05	413.00	413.15	410.84	43948	180.56	1398	34084	77.56
SOMATEX	BE	19-Mar-2021	7.70	7.35	7.35	7.35	7.35	7.35	7.35	2670	0.20	14	-	-
SOMICONVEY	BE	19-Mar-2021	32.55	31.10	32.45	30.95	32.20	32.20	31.95	4546	1.45	41	-	-
SONAMCLOCK	SM	19-Mar-2021	58.75	59.05	60.00	59.05	59.50	59.50	59.52	9000	5.36	3	0	0.00
SONATSOFTW	EQ	19-Mar-2021	484.00	483.45	485.00	452.60	454.00	470.60	470.51	1924640	9055.65	26136	1483460	77.08
SORILINFRA	EQ	19-Mar-2021	154.75	150.10	160.70	144.05	157.20	158.35	151.43	126924	192.20	3027	48307	38.06
SOTL	EQ	19-Mar-2021	1025.60	1021.30	1023.00	994.55	1019.85	1016.45	1007.67	7865	79.25	1150	4545	57.79
SOUTHBANK	EQ	19-Mar-2021	8.85	8.85	9.05	8.60	8.95	8.95	8.85	16384255	1449.98	40281	5977240	36.48
SOUTHWEST	EQ	19-Mar-2021	44.15	42.15	46.25	42.10	46.00	45.70	44.68	9569	4.28	95	7900	82.56
SPAL	EQ	19-Mar-2021	160.75	156.05	168.35	155.30	165.50	165.55	163.96	20969	34.38	559	12775	60.92
SPANDANA	EQ	19-Mar-2021	587.45	582.00	609.00	564.20	599.00	594.80	585.11	54095	316.52	4899	29539	54.61
SPARC	EQ	19-Mar-2021	152.40	151.00	155.00	145.10	154.65	153.85	150.54	503447	757.89	7728	225816	44.85
SPECIALITY	EQ	19-Mar-2021	44.30	43.55	43.55	35.45	42.65	42.50	41.19	159103	65.53	931	93055	58.49
SPENCERS	EQ	19-Mar-2021	74.10	73.75	73.85	70.80	72.50	72.10	72.26	455856	329.41	8124	249613	54.76
SPENTEX	BZ	19-Mar-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.82	777	0.01	5	-	-
SPIC	EQ	19-Mar-2021	29.30	28.80	30.25	27.40	30.05	30.10	28.91	785000	226.94	3883	279271	35.58
SPICEJET	EQ	19-Mar-2021	75.35	73.00	74.30	69.25	71.85	71.80	71.07	7753793	5510.38	37799	2805630	36.18
SPLIL	EQ	19-Mar-2021	32.70	33.35	33.50	30.25	33.25	33.10	32.10	43372	13.92	560	20910	48.21
SPMLINFRA	EQ	19-Mar-2021	11.55	11.10	11.10	10.65	10.95	10.95	10.95	27267	2.98	160	20744	76.08
SPTL	EQ	19-Mar-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	351071	13.34	431	351071	100.00
SPYL	EQ	19-Mar-2021	0.40	0.40	0.40	0.35	0.40	0.35	0.38	79085	0.30	179	33402	42.24
SREEL	EQ	19-Mar-2021	145.15	144.15	145.65	141.05	145.65	145.00	144.17	60050	86.58	891	43408	72.29
SREIBNPNCD	NJ	19-Mar-2021	381.87	389.00	389.00	385.00	385.00	386.20	386.20	10	0.04	2	10	100.00
SREIBNPNCD	NL	19-Mar-2021	399.00	425.00	425.00	395.00	395.00	395.00	398.00	50	0.20	3	50	100.00
SREIBNPNCD	NO	19-Mar-2021	400.00	323.00	335.14	320.00	320.00	322.10	321.53	337	1.08	25	257	76.26
SREIBNPNCD	NP	19-Mar-2021	281.04	276.00	276.00	275.10	275.10	275.10	275.29	11	0.03	4	11	100.00
SREIBNPNCD	NY	19-Mar-2021	385.00	400.00	400.00	400.00	400.00	400.00	400.00	100	0.40	1	100	100.00
SREIBNPNCD	Y1	19-Mar-2021	390.00	322.00	328.00	322.00	328.00	328.00	325.25	231	0.75	2	231	100.00
SREIBNPNCD	Y2	19-Mar-2021	350.00	352.00	352.00	352.00	352.00	352.00	352.00	10	0.04	2	10	100.00
SREIBNPNCD	YA	19-Mar-2021	449.00	359.20	359.20	359.20	359.20	359.20	359.20	9	0.03	1	9	100.00
SREINFRA	EQ	19-Mar-2021	5.80	5.90	5.95	5.50	5.85	5.90	5.74	1395670	80.18	1635	838594	60.09
SRF	EQ	19-Mar-2021	5284.95	5225.00	5400.00	5131.05	5262.00	5314.65	5286.33	283241	14973.06	26288	123240	43.51
SRHHYPOLTD	EQ	19-Mar-2021	248.35	250.00	252.95	233.75	250.00	250.45	242.61	36886	89.49	1368	16068	43.56
SRIPIPES	EQ	19-Mar-2021	176.45	174.80	175.70	170.00	174.90	174.85	173.78	78539	136.49	1159	56600	72.07
SRIRAM	SM	19-Mar-2021	15.40	15.85	15.95	15.60	15.95	15.90	15.85	48000	7.61	8	12000	25.00
SRPL	BE	19-Mar-2021	31.30	30.95	30.95	29.75	30.00	30.00	29.86	484	0.14	8	-	-
SRTRANSFIN	EQ	19-Mar-2021	1325.75	1312.75	1379.55	1300.60	1372.80	1373.95	1341.49	2880477	38641.30	95574	797338	27.68
SRTRANSFIN	YB	19-Mar-2021	1001.20	1005.00	1008.00	1000.00	1008.00	1008.00	1002.39	471	4.72	16	371	78.77
SRTRANSFIN	YH	19-Mar-2021	1006.00	1005.00	1010.00	1002.00	1010.00	1010.00	1005.12	348	3.50	10	288	82.76
SRTRANSFIN	YI	19-Mar-2021	1049.00	1025.00	1025.00	1012.00	1024.95	1024.95	1014.47	728	7.39	11	653	89.70
SRTRANSFIN	YJ	19-Mar-2021	1058.00	1058.00	1062.00	1058.00	1060.10	1060.49	1059.84	325	3.44	9	325	100.00
SRTRANSFIN	YK	19-Mar-2021	1079.65	1080.00	1085.00	1067.00	1080.00	1080.00	1080.78	1538	16.62	24	1443	93.82
SRTRANSFIN	YN	19-Mar-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	200	2.54	7	200	100.00
SRTRANSFIN	YO	19-Mar-2021	1011.00	1015.00	1015.00	1010.00	1010.00	1010.00	1010.13	40	0.40	2	40	100.00
SRTRANSFIN	YQ	19-Mar-2021	1042.50	1042.50	1042.55	1042.50	1042.50	1042.50	1042.53	31	0.32	3	31	100.00
SRTRANSFIN	YR	19-Mar-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	7	0.07	1	7	100.00
SRTRANSFIN	YV	19-Mar-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	YW	19-Mar-2021	1032.00	1026.00	1030.00	855.20	1030.00	1030.00	982.50	1565	15.38	24	1060	67.73
SRTRANSFIN	YX	19-Mar-2021	1012.20	1010.00	1010.00	1001.10	1001.10	1001.10	1008.52	30	0.30	2	30	100.00
SRTRANSFIN	YY	19-Mar-2021	1029.60	1012.60	1029.60	1012.60	1029.60	1025.83	1023.09	146	1.49	10	135	92.47
SRTRANSFIN	Z1	19-Mar-2021	1205.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	35	0.42	2	35	100.00
SRTRANSFIN	Z2	19-Mar-2021	1225.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	1	100	100.00
SRTRANSFIN	Z4	19-Mar-2021	1010.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	19-Mar-2021	1022.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
SRTRANSFIN	ZD	19-Mar-2021	990.00	972.10	990.00	972.00	980.00	982.61	977.00	567	5.54	9	300	52.91
SRTRANSFIN	ZE	19-Mar-2021	980.00	1009.00	1009.00	980.00	980.00	980.00	994.59	60	0.60	4	30	50.00
SSINFRA	SM	19-Mar-2021	9.55	9.10	9.85	9.10	9.85	9.60	9.40	15000	1.41	5	6000	40.00
SSWL	EQ	19-Mar-2021	677.95	666.80	688.30	641.20	676.00	679.00	666.65	35342	235.61	3169	12522	35.43
STAR	EQ	19-Mar-2021	773.05	773.00	795.00	742.65	766.00	765.85	766.03	1296099	9928.47	40774	417559	32.22
STARCEMENT	EQ	19-Mar-2021	95.85	95.00	97.50	90.95	96.50	96.10	94.67	358367	339.26	5269	64979	18.13
STARPAPER	EQ	19-Mar-2021	124.15	121.10	124.10	118.55	122.00	122.35	121.56	170716	207.52	2764	57123	33.46
STCINDIA	EQ	19-Mar-2021	79.55	77.30	79.45	75.75	76.20	76.65	77.24	59954	46.31	840	34121	56.91
STEELCITY	EQ	19-Mar-2021	34.55	33.60	40.90	32.55	38.70	39.75	38.80	143772	55.78	1140	65398	45.49
STEELXIND	EQ	19-Mar-2021	53.95	51.05	54.55	51.05	54.00	53.70	53.17	141631	75.31	679	90180	63.67
STEL	BE	19-Mar-2021	82.05	82.00	84.50	80.15	84.00	84.05	81.87	13343	10.92	66	-	-
STERTOOLS	EQ	19-Mar-2021	209.35	205.20	209.05	203.80	205.35	206.10	205.88	14661	30.18	547	9524	64.96
STLTECH	EQ	19-Mar-2021	209.75	207.70	208.90	190.00	208.00	207.50	204.70	955980	1956.93	11053	683975	71.55
STOVEKRAFT	EQ	19-Mar-2021	434.50	430.00	444.60	406.10	443.10	440.30	420.53	320242	1346.71	13913	110124	34.39
SUBEXLTD	EQ	19-Mar-2021	35.70	35.30	36.60	33.60	36.40	36.20	35.53	7469185	2653.47	23093	2478997	33.19
SUBROS	EQ	19-Mar-2021	305.90	299.00	313.25	291.65	307.00	307.40	304.91	44014	134.20	2567	15354	34.88
SUDARSCHEM	EQ	19-Mar-2021	526.85	523.95	528.40	502.70	522.60	522.85	515.88	98867	510.04	4638	40820	41.29
SUMEETINDS	BE	19-Mar-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	29317	1.03	53	-	-
SUMICHEM	EQ	19-Mar-2021	280.10	280.40	282.00	274.10	280.20	280.55	278.47	360431	1003.68	7654	165958	46.04
SUMIT	EQ	19-Mar-2021	9.45	9.10	9.60	8.90	9.20	9.20	9.18	17712	1.63	54	14322	80.86
SUMMITSEC	EQ	19-Mar-2021	504.40	514.65	515.00	499.95	511.55	511.30	506.69	3341	16.93	340	2070	61.96
SUNCLAYLTD	EQ	19-Mar-2021	3114.70	3118.00	3162.15	3050.05	3105.20	3125.90	3110.70	977	30.39	323	429	43.91
SUNDARAM	EQ	19-Mar-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.39	147514	2.05	334	118765	80.51
SUNDARMFIN	EQ	19-Mar-2021	2501.35	2500.00	2549.00	2390.00	2393.15	2458.60	2459.40	236305	5811.68	5859	218954	92.66
SUNDARMHLD	EQ	19-Mar-2021	76.95	77.25	78.05	74.45	77.60	77.60	76.23	106013	80.81	958	61026	57.56
SUNDRMBRAK	EQ	19-Mar-2021	330.20	329.90	345.00	325.05	344.00	342.80	338.88	3377	11.44	192	1631	48.30
SUNDRMFAST	EQ	19-Mar-2021	769.50	761.90	763.90	731.95	742.55	744.45	745.19	677191	5046.35	8893	596037	88.02
SUNFLAG	EQ	19-Mar-2021	60.45	59.45	61.95	57.80	60.45	61.20	59.50	505121	300.57	5092	141452	28.00
SUNPHARMA	EQ	19-Mar-2021	574.55	571.00	582.65	562.10	580.50	578.30	576.38	6186643	35658.65	101394	2190358	35.40
SUNTECK	EQ	19-Mar-2021	321.70	312.75	327.35	304.05	318.60	322.80	315.56	235423	742.90	11017	55260	23.47
SUNTV	EQ	19-Mar-2021	464.50	460.90	484.00	455.75	478.90	478.45	472.27	3108819	14681.89	44874	710681	22.86
SUPERHOUSE	EQ	19-Mar-2021	122.90	120.15	127.60	119.55	126.50	126.40	124.02	22682	28.13	390	9520	41.97
SUPERSPIN	EQ	19-Mar-2021	4.75	4.60	4.95	4.55	4.95	4.90	4.78	23269	1.11	155	18062	77.62
SUPPETRO	EQ	19-Mar-2021	417.60	414.00	425.65	405.10	421.00	416.90	414.42	63680	263.90	1741	31461	49.40
SUPRAJIT	EQ	19-Mar-2021	286.25	286.25	290.00	278.65	285.00	287.35	285.25	108920	310.69	3432	47827	43.91
SUPREMEENG	EQ	19-Mar-2021	28.55	27.20	29.65	27.15	27.55	27.80	27.99	7061	1.98	92	3117	44.14
SUPREMEIND	EQ	19-Mar-2021	2046.90	2040.00	2040.00	1970.00	1975.25	2013.00	2014.75	188871	3805.28	13604	140842	74.57
SURANASOL	BE	19-Mar-2021	10.10	10.30	10.35	9.60	9.80	9.80	9.68	35396	3.43	125	-	-
SURANAT&P	EQ	19-Mar-2021	4.35	4.45	4.45	4.15	4.30	4.20	4.20	38459	1.61	103	27163	70.63
SURYALAXMI	EQ	19-Mar-2021	34.45	33.60	34.70	32.75	33.70	33.70	33.86	13511	4.57	111	11000	81.42
SURYAROSNI	EQ	19-Mar-2021	360.65	359.30	370.00	348.00	362.05	364.35	359.63	200456	720.90	7179	62174	31.02
SUTLEJTEX	EQ	19-Mar-2021	42.65	42.55	43.45	40.80	43.00	42.75	41.94	90658	38.02	441	62092	68.49
SUULD	BE	19-Mar-2021	202.45	209.95	209.95	202.00	202.40	203.30	203.52	8729	17.77	58	-	-
SUVEN	EQ	19-Mar-2021	74.60	74.10	75.85	70.20	75.55	74.90	73.41	392464	288.12	3804	184231	46.94
SUVENPHAR	EQ	19-Mar-2021	472.90	472.00	488.75	455.25	486.30	483.10	471.05	348388	1641.08	19169	252032	72.34
SUZLON	EQ	19-Mar-2021	5.35	5.30	5.50	5.10	5.40	5.35	5.24	38898034	2038.61	17640	23629671	60.75
SWANENERGY	EQ	19-Mar-2021	140.05	138.05	140.70	133.55	139.00	137.35	138.59	261089	361.84	9859	29390	11.26
SWARAJENG	EQ	19-Mar-2021	1321.60	1315.50	1315.50	1290.00	1315.00	1305.65	1302.94	7189	93.67	943	4182	58.17
SWELECTES	EQ	19-Mar-2021	193.65	194.05	196.95	178.25	194.00	192.50	187.11	31162	58.31	989	15259	48.97
SWSOLAR	EQ	19-Mar-2021	252.85	248.50	266.40	244.30	261.25	262.25	257.82	618813	1595.44	11017	190393	30.77
SYMPHONY	EQ	19-Mar-2021	1226.05	1206.00	1270.00	1166.40	1270.00	1254.30	1212.04	55302	670.28	6469	22423	40.55
SYNCOM	BZ	19-Mar-2021	2.45	2.45	2.50	2.35	2.40	2.40	2.38	118658	2.83	133	-	-
SYNGENE	EQ	19-Mar-2021	502.20	501.95	514.05	490.50	503.30	507.55	503.15	923612	4647.19	31319	537128	58.16
TAINWALCHM	EQ	19-Mar-2021	60.05	60.10	60.90	57.55	59.60	59.60	59.42	15217	9.04	261	11161	73.35
TAJGVK	EQ	19-Mar-2021	116.40	114.50	116.00	110.50	116.00	112.65	113.04	159854	180.71	2935	99380	62.17
TAKE	EQ	19-Mar-2021	50.50	50.85	51.90	48.20	51.40	51.60	50.62	2285832	1157.01	11519	731608	32.01
TALBROAUTO	EQ	19-Mar-2021	222.30	221.05	222.85	205.50	218.00	216.20	214.10	34210	73.24	1237	14897	43.55
TANLA	EQ	19-Mar-2021	905.10	864.60	925.00	859.85	866.00	884.70	881.73	1629977	14371.93	22839	1426497	87.52
TANTIACONS	BZ	19-Mar-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	10783	0.21	7	-	-
TARACHAND	SM	19-Mar-2021	37.25	34.20	34.20	33.00	33.00	33.60	33.60	4000	1.34	2	2000	50.00
TARC	EQ	19-Mar-2021	28.35	28.25	28.25	26.35	27.45	27.65	27.36	713562	195.21	2435	336388	47.14
TARMAT	EQ	19-Mar-2021	47.00	47.00	48.65	43.80	45.40	46.50	45.31	22301	10.11	421	9325	41.81
TASTYBITE	EQ	19-Mar-2021	14103.40	14130.00	14395.95	13555.95	14300.00	14228.30	14012.51	1154	161.70	731	423	36.66
TATACAPHSG	N2	19-Mar-2021	1045.20	1027.01	1049.00	1026.56	1049.00	1049.00	1028.91	250	2.57	4	200	80.00
TATACAPHSG	N4	19-Mar-2021	1038.50	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	30	0.31	1	30	100.00
TATACAPHSG	NA	19-Mar-2021	1073.01	1077.90	1079.00	1077.90	1079.00	1079.00	1078.59	497	5.36	8	497	100.00
TATACAPHSG	NB	19-Mar-2021	1134.90	1101.01	1105.00	1101.00	1105.00	1102.60	1102.60	25	0.28	3	15	60.00
TATACHEM	EQ	19-Mar-2021	715.15	709.30	759.00	690.20	756.40	752.05	732.82	18059484	132342.66	169584	6471695	35.84
TATACOFFEE	EQ	19-Mar-2021	119.30	118.85	118.85	112.70	117.50	117.45	116.40	2504660	2915.43	17394	417632	16.67
TATACOMM	EQ	19-Mar-2021	1166.20	1153.00	1180.00	1134.05	1175.85	1175.20	1164.48	1233647	14365.58	35375	734947	59.58
TATACONSUM	EQ	19-Mar-2021	594.90	590.00	607.65	577.05	601.00	600.25	597.18	4874177	29107.79	73936	2772019	56.87
TATAELXSI	EQ	19-Mar-2021	2674.70	2675.00	2791.60	2605.00	2772.40	2764.65	2697.21	504188	13599.01	37221	102305	20.29
TATAINVEST	EQ	19-Mar-2021	1062.25	1067.00	1067.00	1037.00	1057.00	1054.15	1051.54	35969	378.23	3411	21356	59.37
TATAMETALI	EQ	19-Mar-2021	746.55	747.00	756.35	719.50	743.00	747.20	742.07	172894	1282.99	10061	36026	20.84
TATAMOTORS	EQ	19-Mar-2021	307.00	303.50	311.00	290.20	308.20	308.95	302.07	109932681	332070.44	562664	16755161	15.24
TATAMTRDVR	EQ	19-Mar-2021	128.45	123.50	135.00	119.15	134.50	134.20	129.05	9446021	12190.29	42295	4933283	52.23
TATAPOWER	EQ	19-Mar-2021	100.55	100.00	104.75	96.30	104.20	104.15	100.89	118996777	120059.03	285860	21057188	17.70
TATASTEEL	EQ	19-Mar-2021	704.85	702.75	736.75	681.25	731.55	733.00	714.32	24637814	175992.60	223254	7507267	30.47
TATASTLBSL	EQ	19-Mar-2021	45.30	44.90	47.25	43.60	47.00	47.00	45.41	8498197	3859.15	11025	2296796	27.03
TATASTLLP	EQ	19-Mar-2021	676.20	670.50	689.00	644.45	685.30	684.00	669.53	59086	395.60	2916	26962	45.63
TBZ	EQ	19-Mar-2021	67.90	67.05	67.20	63.20	66.70	66.15	65.41	191044	124.96	2413	105946	55.46
TCFSL	NB	19-Mar-2021	1049.00	1048.01	1050.00	1048.00	1049.77	1049.77	1049.06	643	6.75	28	618	96.11
TCFSL	ND	19-Mar-2021	1090.00	1088.00	1090.00	1088.00	1090.00	1089.99	1089.13	23	0.25	5	23	100.00
TCFSL	NH	19-Mar-2021	1063.02	1062.00	1075.00	1062.00	1071.00	1071.00	1070.74	195	2.09	9	175	89.74
TCFSL	NJ	19-Mar-2021	1085.00	1083.00	1085.00	1080.00	1080.00	1080.00	1081.24	673	7.28	12	673	100.00
TCFSL	NL	19-Mar-2021	1121.06	1114.01	1116.50	1113.00	1116.50	1116.50	1114.27	465	5.18	10	390	83.87
TCI	EQ	19-Mar-2021	241.80	241.10	246.00	240.05	240.85	241.65	241.86	26851	64.94	966	14970	55.75
TCIDEVELOP	EQ	19-Mar-2021	309.40	301.95	311.75	301.95	304.00	304.00	308.71	2055	6.34	35	1955	95.13
TCIEXP	EQ	19-Mar-2021	915.35	911.00	920.00	862.75	898.00	892.60	891.54	23791	212.11	3171	6790	28.54
TCIFINANCE	EQ	19-Mar-2021	5.50	5.55	5.60	5.30	5.55	5.50	5.45	8236	0.45	46	5606	68.07
TCNSBRANDS	EQ	19-Mar-2021	516.80	510.65	516.65	496.55	510.00	510.15	506.91	74876	379.55	4444	28581	38.17
TCPLPACK	EQ	19-Mar-2021	383.65	391.15	396.60	384.35	385.05	390.20	388.62	3385	13.15	217	1710	50.52
TCS	EQ	19-Mar-2021	3036.50	3030.00	3099.00	3005.00	3054.80	3050.20	3049.18	5776626	176139.85	153489	3138698	54.33
TDPOWERSYS	EQ	19-Mar-2021	143.15	141.50	148.00	140.00	145.00	144.95	144.68	26027	37.66	539	18547	71.26
TEAMLEASE	EQ	19-Mar-2021	3398.10	3390.00	3511.45	3311.30	3401.00	3423.75	3437.06	23464	806.47	4200	17037	72.61
TECHM	EQ	19-Mar-2021	996.20	992.00	1000.75	975.15	983.70	989.45	988.28	6208000	61352.45	142669	3463803	55.80
TECHNOE	EQ	19-Mar-2021	292.95	290.40	293.00	277.35	292.00	289.10	286.19	33011	94.47	4397	6653	20.15
TEJASNET	EQ	19-Mar-2021	167.65	161.10	172.95	159.30	171.95	172.10	163.61	699131	1143.82	7155	421177	60.24
TEMBO	SM	19-Mar-2021	101.30	95.00	104.75	95.00	101.80	101.80	100.62	20000	20.12	10	10000	50.00
TERASOFT	EQ	19-Mar-2021	37.55	36.05	37.50	35.80	37.50	36.45	36.54	37609	13.74	587	20700	55.04
TEXINFRA	EQ	19-Mar-2021	70.50	69.60	70.75	68.55	70.35	70.45	69.53	92070	64.02	600	67203	72.99
TEXMOPIPES	EQ	19-Mar-2021	27.55	27.00	27.75	25.60	27.40	27.20	26.39	257665	67.99	1903	123351	47.87
TEXRAIL	EQ	19-Mar-2021	29.30	29.25	29.25	28.05	28.95	28.85	28.54	995621	284.12	3763	498266	50.05
TFCILTD	EQ	19-Mar-2021	63.30	62.95	64.40	60.35	63.50	63.30	62.58	999213	625.26	6673	334636	33.49
TGBHOTELS	EQ	19-Mar-2021	5.10	5.35	5.35	4.85	5.00	4.85	4.96	37394	1.85	89	13722	36.70
THANGAMAYL	EQ	19-Mar-2021	603.10	603.10	616.00	573.55	611.25	613.00	596.35	22374	133.43	1744	10451	46.71
THEINVEST	EQ	19-Mar-2021	89.55	90.85	90.85	86.90	87.55	87.90	87.90	3101	2.73	87	1901	61.30
THEJO	SM	19-Mar-2021	1137.50	1145.00	1335.00	1145.00	1335.00	1277.00	1219.11	900	10.97	8	800	88.89
THEMISMED	EQ	19-Mar-2021	291.65	293.30	304.45	276.00	294.00	294.55	288.65	19225	55.49	794	11903	61.91
THERMAX	EQ	19-Mar-2021	1372.30	1352.00	1420.00	1303.05	1364.95	1352.05	1365.29	86581	1182.08	11320	46732	53.97
THIRUSUGAR	BZ	19-Mar-2021	7.30	7.00	7.00	6.95	6.95	6.95	6.97	112	0.01	4	-	-
THOMASCOOK	EQ	19-Mar-2021	49.80	48.20	52.25	48.20	52.25	52.25	50.67	774562	392.49	3946	483577	62.43
THOMASCOTT	BE	19-Mar-2021	8.05	8.05	8.45	8.05	8.45	8.45	8.40	395	0.03	6	-	-
THYROCARE	EQ	19-Mar-2021	863.40	860.00	869.50	831.00	847.00	849.95	853.37	114011	972.93	9835	50353	44.17
TI	EQ	19-Mar-2021	28.40	28.50	29.35	28.50	28.80	28.75	28.70	143333	41.14	995	82849	57.80
TIDEWATER	EQ	19-Mar-2021	4361.45	4322.55	4381.25	4282.00	4379.70	4365.15	4336.54	1344	58.28	532	786	58.48
TIIL	EQ	19-Mar-2021	354.90	347.90	369.95	347.80	369.90	366.95	361.58	17687	63.95	696	9783	55.31
TIINDIA	EQ	19-Mar-2021	1169.50	1183.90	1183.90	1106.05	1128.00	1148.50	1146.76	381264	4372.20	7147	348885	91.51
TIJARIA	BE	19-Mar-2021	7.25	7.25	7.25	6.90	7.15	7.15	7.00	151	0.01	5	-	-
TIL	EQ	19-Mar-2021	164.65	163.20	163.20	158.05	162.00	162.10	160.54	10952	17.58	307	8558	78.14
TIMESGTY	EQ	19-Mar-2021	23.25	23.15	25.50	23.15	24.75	25.05	24.44	2737	0.67	126	1670	61.02
TIMETECHNO	EQ	19-Mar-2021	55.80	55.05	57.90	52.30	57.15	57.10	55.12	423513	233.46	3669	160461	37.89
TIMKEN	EQ	19-Mar-2021	1251.05	1260.00	1265.00	1206.00	1256.40	1250.45	1248.22	23833	297.49	2340	15448	64.82
TINPLATE	EQ	19-Mar-2021	156.20	153.00	158.00	147.50	156.30	156.65	153.09	310505	475.36	7196	101764	32.77
TIPSINDLTD	BE	19-Mar-2021	502.85	509.90	519.40	495.00	501.00	500.70	499.23	3216	16.06	91	-	-
TIRUMALCHM	EQ	19-Mar-2021	93.35	91.70	94.45	89.00	93.85	94.00	92.29	516001	476.23	5188	203085	39.36
TIRUPATI	SM	19-Mar-2021	41.50	40.00	41.00	40.00	40.00	40.00	40.11	27000	10.83	3	27000	100.00
TITAN	EQ	19-Mar-2021	1468.20	1450.00	1470.85	1432.05	1463.00	1465.45	1458.65	2360672	34434.03	90360	1258295	53.30
TMRVL	EQ	19-Mar-2021	13.80	13.20	13.75	13.15	13.15	13.15	13.16	41088	5.41	156	36417	88.63
TNPETRO	EQ	19-Mar-2021	49.90	50.00	50.25	47.40	49.20	49.00	48.54	546774	265.40	3800	205236	37.54
TNPL	EQ	19-Mar-2021	145.30	143.75	149.00	140.15	146.70	146.90	144.09	314737	453.50	4263	164742	52.34
TNTELE	BE	19-Mar-2021	5.65	5.90	5.90	5.40	5.40	5.40	5.69	42951	2.44	111	-	-
TOKYOPLAST	EQ	19-Mar-2021	69.85	69.20	70.70	66.25	69.50	69.80	69.10	4731	3.27	78	3934	83.15
TORNTPHARM	EQ	19-Mar-2021	2366.75	2355.00	2423.50	2311.10	2401.85	2414.20	2399.64	301432	7233.29	15654	150416	49.90
TORNTPOWER	EQ	19-Mar-2021	417.90	418.35	429.00	407.00	423.60	425.80	422.78	2374864	10040.44	36531	1166474	49.12
TOTAL	EQ	19-Mar-2021	45.55	44.95	45.50	44.35	44.70	44.85	44.71	28060	12.55	189	20791	74.09
TOUCHWOOD	BE	19-Mar-2021	129.25	131.85	132.85	122.80	130.50	124.25	125.87	2478	3.12	36	-	-
TPLPLASTEH	EQ	19-Mar-2021	148.50	148.05	154.60	140.15	141.90	148.75	148.57	5298	7.87	243	3513	66.31
TREEHOUSE	EQ	19-Mar-2021	6.70	6.70	7.35	6.30	6.90	6.90	7.16	122376	8.76	604	49823	40.71
TREJHARA	EQ	19-Mar-2021	33.95	33.80	33.80	32.30	32.30	32.30	32.33	20287	6.56	94	19452	95.88
TRENT	EQ	19-Mar-2021	823.15	819.00	827.30	776.00	800.15	799.20	792.56	1242150	9844.73	39638	456767	36.77
TRF	EQ	19-Mar-2021	92.95	91.75	92.45	89.10	92.00	91.50	90.28	25376	22.91	794	19261	75.90
TRIDENT	EQ	19-Mar-2021	14.30	14.10	14.60	13.30	14.55	14.50	14.10	17269915	2434.23	25027	7026649	40.69
TRIGYN	EQ	19-Mar-2021	66.75	66.25	67.40	64.05	67.00	67.20	65.76	46138	30.34	723	24480	53.06
TRIL	EQ	19-Mar-2021	17.80	17.80	17.80	16.50	17.15	17.15	17.16	272911	46.83	819	147823	54.17
TRITURBINE	EQ	19-Mar-2021	102.30	101.60	104.90	99.45	103.70	103.15	102.32	235808	241.28	4853	79079	33.54
TRIVENI	EQ	19-Mar-2021	84.60	80.00	85.35	80.00	84.30	84.40	83.23	1099551	915.20	7696	286166	26.03
TTKHLTCARE	EQ	19-Mar-2021	503.15	505.00	522.85	490.00	522.00	517.75	506.09	5277	26.71	368	2913	55.20
TTKPRESTIG	EQ	19-Mar-2021	7367.40	7409.70	7435.00	7200.00	7229.55	7222.10	7245.68	6924	501.69	2340	4123	59.55
TTL	EQ	19-Mar-2021	44.60	44.20	46.15	44.05	45.95	45.45	45.20	9681	4.38	165	6928	71.56
TTML	BE	19-Mar-2021	14.70	14.00	14.45	14.00	14.30	14.20	14.06	1555441	218.73	3854	-	-
TV18BRDCST	EQ	19-Mar-2021	30.80	30.50	31.45	29.55	31.15	31.20	30.53	9534250	2910.68	11820	3782241	39.67
TVSELECT	BE	19-Mar-2021	136.75	135.05	143.00	130.05	136.10	137.30	134.23	33066	44.38	608	-	-
TVSMOTOR	EQ	19-Mar-2021	571.00	563.00	590.10	561.45	587.00	584.05	576.93	2357434	13600.63	30681	1180854	50.09
TVSSRICHAK	EQ	19-Mar-2021	1744.50	1722.30	1750.00	1664.55	1740.00	1743.10	1715.45	10530	180.64	2290	4728	44.90
TVTODAY	EQ	19-Mar-2021	261.55	260.00	271.90	249.30	270.00	269.90	262.43	59742	156.78	1981	34791	58.24
TVVISION	EQ	19-Mar-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	13612	0.26	13	13612	100.00
TWL	EQ	19-Mar-2021	48.60	48.25	49.40	46.55	48.35	49.00	47.93	452554	216.92	4405	154662	34.18
UBL	EQ	19-Mar-2021	1188.75	1170.10	1225.00	1160.55	1224.90	1217.85	1203.83	678647	8169.73	22453	181872	26.80
UCALFUEL	EQ	19-Mar-2021	142.70	143.50	144.00	138.25	140.80	142.40	140.35	125160	175.66	7842	20771	16.60
UCL	SM	19-Mar-2021	29.85	30.95	35.35	30.20	30.25	32.80	32.61	62000	20.22	5	2000	3.23
UCOBANK	EQ	19-Mar-2021	13.05	12.95	13.20	12.55	13.00	13.00	12.93	14724935	1904.51	29462	3839304	26.07
UFLEX	EQ	19-Mar-2021	396.70	390.25	395.65	380.00	391.00	390.20	386.82	207500	802.65	6232	82599	39.81
UFO	EQ	19-Mar-2021	78.05	78.05	78.70	75.00	77.20	77.05	76.66	171526	131.49	1988	99678	58.11
UGARSUGAR	EQ	19-Mar-2021	16.40	16.30	16.40	16.00	16.30	16.30	16.14	155605	25.11	417	94261	60.58
UJAAS	BE	19-Mar-2021	2.65	2.65	2.65	2.55	2.65	2.60	2.59	639515	16.59	862	-	-
UJJIVAN	EQ	19-Mar-2021	226.15	222.10	225.55	215.00	223.85	222.30	220.39	751130	1655.44	11567	280135	37.30
UJJIVANSFB	EQ	19-Mar-2021	31.75	31.55	32.35	30.70	32.00	32.05	31.59	3171587	1001.95	7646	1246782	39.31
ULTRACEMCO	EQ	19-Mar-2021	6510.05	6500.00	6700.00	6368.55	6675.00	6672.00	6548.64	654457	42858.03	58999	235544	35.99
UMANGDAIRY	EQ	19-Mar-2021	61.20	62.00	62.25	59.10	60.50	59.75	60.13	21547	12.96	477	10750	49.89
UMESLTD	BE	19-Mar-2021	4.50	4.70	4.70	4.30	4.30	4.30	4.51	62523	2.82	165	-	-
UNICHEMLAB	EQ	19-Mar-2021	302.05	300.00	302.95	293.10	299.60	299.40	299.08	33056	98.87	1211	17504	52.95
UNIDT	EQ	19-Mar-2021	261.80	266.00	266.00	257.60	260.00	260.45	260.54	1775	4.62	59	1067	60.11
UNIENTER	EQ	19-Mar-2021	82.35	82.05	83.55	82.00	82.40	83.05	82.87	26290	21.79	298	16873	64.18
UNIONBANK	EQ	19-Mar-2021	35.15	35.00	35.45	33.35	35.20	35.25	34.68	9732622	3375.51	14792	2119847	21.78
UNITECH	BZ	19-Mar-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.74	2370354	41.21	559	-	-
UNITEDPOLY	SM	19-Mar-2021	13.80	13.20	13.20	13.20	13.20	13.20	13.20	9000	1.19	1	9000	100.00
UNITEDTEA	EQ	19-Mar-2021	300.25	309.95	309.95	292.70	300.15	300.70	299.50	3904	11.69	340	1818	46.57
UNITY	BZ	19-Mar-2021	0.90	0.95	0.95	0.90	0.90	0.90	0.91	5545	0.05	8	-	-
UNIVASTU	BE	19-Mar-2021	30.70	30.50	32.15	30.20	31.90	31.90	31.37	2536	0.80	21	-	-
UNIVCABLES	EQ	19-Mar-2021	141.55	143.20	143.20	137.15	139.45	140.35	139.21	35188	48.98	937	22938	65.19
UNIVPHOTO	EQ	19-Mar-2021	182.25	176.95	179.55	172.60	172.60	175.45	176.86	3365	5.95	128	2755	81.87
UPL	EQ	19-Mar-2021	601.30	598.00	628.90	586.20	625.00	625.45	611.97	8322870	50933.25	92399	1971098	23.68
URJA	BE	19-Mar-2021	6.90	6.60	7.20	6.60	7.10	7.10	6.70	2102172	140.79	8086	-	-
URJAPP	X1	19-Mar-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	39364	0.87	66	39364	100.00
USHAMART	EQ	19-Mar-2021	32.05	31.90	34.50	30.40	33.95	33.95	32.67	2790844	911.75	7377	1025812	36.76
UTIAMC	EQ	19-Mar-2021	565.90	560.10	570.00	547.55	560.00	562.45	561.42	107192	601.79	8308	55101	51.40
UTIBANKETF	EQ	19-Mar-2021	33.88	34.48	34.48	33.17	34.00	34.07	33.62	22962	7.72	220	15954	69.48
UTINEXT50	EQ	19-Mar-2021	351.27	380.00	380.00	345.00	351.25	351.25	349.33	1769	6.18	111	1000	56.53
UTINIFTETF	EQ	19-Mar-2021	1519.10	1519.10	1544.00	1503.10	1538.80	1543.02	1527.78	605	9.24	77	589	97.36
UTISENSETF	EQ	19-Mar-2021	510.81	514.10	518.35	500.10	516.00	515.84	510.39	1066	5.44	120	763	71.58
UTISXN50	EQ	19-Mar-2021	40.00	41.07	41.07	39.00	39.45	39.85	39.36	1457	0.57	47	1159	79.55
UTTAMSTL	BE	19-Mar-2021	6.90	6.65	6.80	6.60	6.60	6.60	6.60	88852	5.87	151	-	-
UTTAMSUGAR	EQ	19-Mar-2021	92.70	91.95	91.95	88.35	89.45	89.50	90.42	112674	101.88	1449	56485	50.13
V2RETAIL	EQ	19-Mar-2021	125.90	126.00	127.70	119.65	125.90	125.90	121.13	80232	97.18	799	55713	69.44
VADILALIND	EQ	19-Mar-2021	926.10	922.00	944.00	911.00	934.00	933.80	931.60	10901	101.55	2318	5900	54.12
VAIBHAVGBL	EQ	19-Mar-2021	3861.35	3810.00	4098.90	3692.90	4015.00	3922.35	3924.86	369083	14486.00	28368	291722	79.04
VAISHALI	BE	19-Mar-2021	33.10	33.00	34.50	31.70	34.50	33.85	32.29	24925	8.05	222	-	-
VAKRANGEE	EQ	19-Mar-2021	50.50	51.90	52.10	50.30	51.25	51.40	51.14	2097110	1072.45	3873	1136067	54.17
VALIANTORG	EQ	19-Mar-2021	1243.00	1259.00	1288.75	1220.00	1262.60	1272.20	1260.54	22447	282.95	1610	13986	62.31
VARDHACRLC	EQ	19-Mar-2021	37.10	37.45	38.40	35.55	38.40	38.10	37.03	23274	8.62	154	14292	61.41
VARDMNPOLY	EQ	19-Mar-2021	21.15	20.10	20.10	20.10	20.10	20.10	20.10	10986	2.21	45	10986	100.00
VARROC	EQ	19-Mar-2021	394.75	395.80	398.00	375.10	385.70	385.10	385.05	149583	575.97	6761	34388	22.99
VASCONEQ	EQ	19-Mar-2021	16.95	16.50	17.50	16.10	17.30	17.15	16.73	301099	50.37	862	182962	60.76
VASWANI	EQ	19-Mar-2021	10.60	11.00	11.00	10.10	10.20	10.20	10.21	20186	2.06	177	14857	73.60
VBL	EQ	19-Mar-2021	975.45	979.15	1010.00	960.15	973.40	976.05	981.31	1548190	15192.56	38479	678490	43.82
VCL	SM	19-Mar-2021	35.80	36.00	36.00	36.00	36.00	36.00	36.00	6000	2.16	1	6000	100.00
VEDL	EQ	19-Mar-2021	221.85	219.85	224.20	219.40	222.10	222.20	222.01	15529758	34477.60	53240	7350340	47.33
VENKEYS	EQ	19-Mar-2021	1565.35	1551.10	1579.95	1505.00	1574.00	1564.30	1544.62	45646	705.06	5147	14322	31.38
VENUSREM	EQ	19-Mar-2021	257.90	251.90	270.75	245.05	270.75	270.75	258.53	128463	332.12	2635	68425	53.26
VERA	SM	19-Mar-2021	34.00	35.70	35.70	35.70	35.70	35.70	35.70	1500	0.54	1	1500	100.00
VERTOZ	EQ	19-Mar-2021	262.30	260.00	265.45	251.00	262.80	262.35	256.76	154966	397.89	4847	48029	30.99
VESUVIUS	EQ	19-Mar-2021	969.70	976.60	978.00	940.15	963.00	962.60	956.32	5078	48.56	612	3091	60.87
VETO	EQ	19-Mar-2021	125.05	124.95	128.00	118.80	128.00	125.10	122.13	97326	118.86	963	57750	59.34
VGUARD	EQ	19-Mar-2021	231.90	231.70	233.00	224.00	229.90	229.10	228.85	1001429	2291.82	37532	354748	35.42
VHL	EQ	19-Mar-2021	1799.85	1799.85	1830.05	1742.50	1829.00	1823.15	1795.72	1558	27.98	598	663	42.55
VICEROY	BE	19-Mar-2021	2.40	2.30	2.40	2.30	2.35	2.30	2.33	18877	0.44	37	-	-
VIDEOIND	BZ	19-Mar-2021	4.40	4.40	4.45	4.20	4.35	4.35	4.30	196223	8.43	316	-	-
VIDHIING	EQ	19-Mar-2021	157.50	153.00	189.00	147.00	189.00	189.00	175.52	1451628	2547.93	29914	474613	32.70
VIJIFIN	EQ	19-Mar-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.68	69179	0.47	118	24687	35.69
VIKASECO	EQ	19-Mar-2021	2.50	2.50	2.50	2.40	2.45	2.45	2.41	1320902	31.82	3692	770393	58.32
VIKASMCORP	EQ	19-Mar-2021	3.20	3.20	3.25	3.05	3.20	3.15	3.11	5232299	162.70	4234	3123242	59.69
VIKASPROP	EQ	19-Mar-2021	2.25	2.25	2.30	2.15	2.25	2.25	2.22	1857436	41.17	4020	583949	31.44
VIKASWSP	EQ	19-Mar-2021	6.60	6.70	6.70	6.30	6.30	6.30	6.31	424867	26.80	291	392805	92.45
VIMTALABS	EQ	19-Mar-2021	162.45	163.00	167.00	145.00	161.10	164.45	157.92	84798	133.91	2144	36220	42.71
VINATIORGA	EQ	19-Mar-2021	1374.25	1360.00	1430.00	1313.70	1423.00	1421.60	1396.04	88190	1231.17	7524	41847	47.45
VINDHYATEL	EQ	19-Mar-2021	800.40	797.75	828.00	782.10	825.50	817.85	806.37	15724	126.79	1037	10670	67.86
VINNY	SM	19-Mar-2021	35.00	35.00	35.00	35.00	35.00	35.00	35.00	15000	5.25	2	15000	100.00
VINYLINDIA	EQ	19-Mar-2021	118.30	118.90	120.75	111.55	117.90	118.10	116.46	98766	115.03	1558	42826	43.36
VIPCLOTHNG	BE	19-Mar-2021	14.50	14.20	14.85	13.80	14.50	14.40	13.97	78320	10.94	191	-	-
VIPIND	EQ	19-Mar-2021	372.40	373.00	381.25	370.00	378.00	376.25	375.12	394137	1478.48	32529	208448	52.89
VIPULLTD	BE	19-Mar-2021	34.50	33.50	35.00	33.05	34.90	34.85	33.78	7670	2.59	39	-	-
VISAKAIND	EQ	19-Mar-2021	491.50	489.95	489.95	463.80	480.10	483.20	475.61	49465	235.26	2784	22022	44.52
VISASTEEL	EQ	19-Mar-2021	7.60	7.25	7.40	7.25	7.25	7.25	7.25	7620	0.55	38	7620	100.00
VISHAL	EQ	19-Mar-2021	73.05	71.60	71.60	71.60	71.60	71.60	71.60	1281	0.92	50	1281	100.00
VISHNU	EQ	19-Mar-2021	229.45	234.85	250.00	223.65	245.00	246.60	240.28	179198	430.57	5000	70016	39.07
VISHWARAJ	EQ	19-Mar-2021	139.05	142.90	149.90	134.90	137.20	139.10	139.90	30380	42.50	933	11095	36.52
VIVIDHA	BE	19-Mar-2021	1.00	1.00	1.05	0.95	0.95	0.95	0.97	1497316	14.50	358	-	-
VIVIMEDLAB	EQ	19-Mar-2021	17.15	16.65	18.00	16.40	17.60	17.65	17.00	615808	104.67	1764	246656	40.05
VLSFINANCE	EQ	19-Mar-2021	83.85	85.55	85.60	80.40	82.95	82.35	82.53	64606	53.32	968	38499	59.59
VMART	EQ	19-Mar-2021	2756.60	2756.60	2775.00	2672.15	2748.00	2741.80	2742.23	19318	529.74	2424	12193	63.12
VOLTAMP	EQ	19-Mar-2021	1093.10	1087.00	1087.00	1016.80	1050.00	1057.00	1050.73	16107	169.24	2012	9614	59.69
VOLTAS	EQ	19-Mar-2021	987.00	981.30	988.45	962.00	976.00	980.25	977.41	2822224	27584.77	51496	1317012	46.67
VRLLOG	EQ	19-Mar-2021	231.55	231.55	247.95	220.00	242.85	241.55	235.66	387455	913.07	10644	136805	35.31
VSCL	SM	19-Mar-2021	14.00	13.60	13.60	13.35	13.35	13.35	13.48	6000	0.81	2	6000	100.00
VSSL	EQ	19-Mar-2021	142.55	138.10	147.80	136.30	142.10	143.65	144.43	95008	137.22	1729	67416	70.96
VSTIND	EQ	19-Mar-2021	3351.70	3349.00	3439.80	3284.65	3399.90	3380.00	3383.84	8576	290.20	2487	4709	54.91
VSTTILLERS	EQ	19-Mar-2021	1829.10	1822.45	1828.70	1787.15	1824.85	1820.45	1814.62	7345	133.28	1241	4629	63.02
VTL	EQ	19-Mar-2021	1238.10	1234.30	1261.00	1192.55	1258.00	1251.45	1237.82	23304	288.46	2502	12327	52.90
WABAG	EQ	19-Mar-2021	246.90	245.00	249.85	232.60	248.00	247.55	242.98	532715	1294.40	11926	189303	35.54
WABCOINDIA	EQ	19-Mar-2021	6050.90	6000.05	6212.95	5951.00	6100.05	6172.60	6086.21	2169	132.01	716	1421	65.51
WALCHANNAG	EQ	19-Mar-2021	64.50	63.90	64.50	61.25	62.90	63.20	62.97	761766	479.72	12269	79982	10.50
WANBURY	BE	19-Mar-2021	77.00	73.65	80.85	73.15	80.00	79.95	74.87	50633	37.91	219	-	-
WATERBASE	EQ	19-Mar-2021	105.50	104.50	109.75	101.40	105.00	106.15	105.59	162470	171.55	3419	55407	34.10
WEALTH	EQ	19-Mar-2021	131.45	126.90	136.60	125.50	135.00	132.25	132.85	292	0.39	27	122	41.78
WEBELSOLAR	EQ	19-Mar-2021	42.50	40.80	44.60	40.40	44.00	43.35	42.18	344530	145.33	1291	176429	51.21
WEIZMANIND	EQ	19-Mar-2021	43.15	43.15	45.30	41.00	45.30	44.70	42.69	8763	3.74	155	5343	60.97
WELCORP	EQ	19-Mar-2021	133.60	134.00	137.30	129.00	135.10	135.10	133.32	1547522	2063.14	11824	701378	45.32
WELENT	EQ	19-Mar-2021	111.45	108.15	117.55	103.50	114.00	115.40	111.38	356028	396.55	5229	167276	46.98
WELINV	EQ	19-Mar-2021	375.30	376.05	388.30	370.00	377.00	377.20	376.71	9743	36.70	100	9395	96.43
WELSPUNIND	EQ	19-Mar-2021	77.10	77.00	81.95	72.65	80.95	80.70	76.98	1947214	1498.91	12333	716960	36.82
WENDT	EQ	19-Mar-2021	3160.05	3213.85	3213.85	3100.00	3164.95	3151.60	3141.24	306	9.61	130	198	64.71
WESTLIFE	EQ	19-Mar-2021	504.85	502.85	502.85	451.00	457.00	469.75	470.55	2199394	10349.32	22829	1870922	85.07
WHEELS	EQ	19-Mar-2021	444.15	442.00	449.80	427.00	446.35	447.80	437.71	7294	31.93	599	3567	48.90
WHIRLPOOL	EQ	19-Mar-2021	2373.85	2369.95	2369.95	2290.00	2313.95	2317.35	2310.60	154614	3572.51	13709	109673	70.93
WILLAMAGOR	EQ	19-Mar-2021	19.65	19.45	20.00	18.90	19.60	19.50	19.40	4804	0.93	66	3643	75.83
WINDMACHIN	EQ	19-Mar-2021	27.90	28.00	30.00	26.25	29.20	29.05	28.34	795934	225.56	1120	88055	11.06
WIPL	BE	19-Mar-2021	54.00	56.50	56.50	53.00	53.00	53.00	53.20	5518	2.94	12	-	-
WIPRO	EQ	19-Mar-2021	410.15	408.95	413.65	399.45	410.90	410.50	408.79	16875402	68985.24	133925	5306927	31.45
WOCKPHARMA	EQ	19-Mar-2021	434.90	431.70	431.70	412.45	423.00	423.35	421.35	710877	2995.29	16501	248393	34.94
WONDERLA	EQ	19-Mar-2021	198.60	195.25	202.45	192.20	201.00	200.05	198.07	118346	234.40	3097	45867	38.76
WORTH	EQ	19-Mar-2021	51.85	52.00	53.55	49.90	51.30	52.10	51.48	15773	8.12	205	10323	65.45
WSI	EQ	19-Mar-2021	4.95	4.95	5.15	4.80	5.05	4.85	5.01	7026	0.35	58	6922	98.52
WSTCSTPAPR	EQ	19-Mar-2021	239.35	235.00	249.95	232.70	244.90	243.75	241.91	381348	922.52	7061	111404	29.21
XCHANGING	EQ	19-Mar-2021	67.30	66.35	68.30	65.05	68.30	68.15	67.29	122581	82.48	1267	68370	55.78
XELPMOC	EQ	19-Mar-2021	272.05	270.90	284.00	258.45	265.40	270.30	262.23	60675	159.11	5885	33795	55.70
XPROINDIA	EQ	19-Mar-2021	52.85	54.25	54.25	50.25	52.10	52.45	51.19	5793	2.97	69	5027	86.78
YAARII	EQ	19-Mar-2021	138.30	133.25	142.00	131.40	140.00	139.40	134.81	353585	476.66	3987	171956	48.63
YESBANK	EQ	19-Mar-2021	14.90	14.85	15.05	14.30	14.90	14.95	14.65	133410477	19544.74	95549	41890769	31.40
ZEEL	EQ	19-Mar-2021	207.10	206.00	216.85	203.20	216.25	215.85	210.38	16239368	34165.11	97462	3354894	20.66
ZEEL	P2	19-Mar-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	1047404	20.95	24	1045903	99.86
ZEELEARN	EQ	19-Mar-2021	10.90	11.00	11.35	10.50	10.95	10.90	10.95	1057704	115.86	1854	552330	52.22
ZEEMEDIA	EQ	19-Mar-2021	6.35	6.20	6.50	6.05	6.50	6.45	6.21	2358342	146.40	18924	1266190	53.69
ZENITHEXPO	EQ	19-Mar-2021	66.35	66.10	66.80	65.00	65.00	65.25	65.68	948	0.62	61	576	60.76
ZENITHSTL	BE	19-Mar-2021	0.75	0.70	0.80	0.70	0.75	0.75	0.71	33976	0.24	51	-	-
ZENSARTECH	EQ	19-Mar-2021	300.75	303.00	312.60	284.20	287.00	294.90	296.32	3028902	8975.09	28859	2359537	77.90
ZENTEC	EQ	19-Mar-2021	82.50	83.95	86.75	82.50	84.75	85.00	84.72	416010	352.43	4744	125763	30.23
ZODIACLOTH	EQ	19-Mar-2021	97.70	98.00	98.70	93.20	98.15	97.80	95.91	68313	65.52	1115	34165	50.01
ZODJRDMKJ	EQ	19-Mar-2021	27.20	29.55	29.55	25.30	27.55	27.40	27.05	5629	1.52	360	2198	39.05
ZOTA	EQ	19-Mar-2021	143.45	149.00	149.00	142.50	148.00	147.75	145.81	11209	16.34	120	3133	27.95
ZUARI	EQ	19-Mar-2021	91.10	89.50	91.50	85.40	89.45	89.80	88.69	99532	88.28	1542	45747	45.96
ZUARIGLOB	BE	19-Mar-2021	82.00	80.15	82.45	79.10	80.10	80.40	80.96	36242	29.34	247	-	-
ZYDUSWELL	EQ	19-Mar-2021	1875.00	1865.50	1879.35	1808.00	1829.90	1862.50	1858.57	555802	10329.98	18684	479362	86.25