nse-sec-bhavdata-full-2021-03-29.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-Mar-2021	33.95	34.85	35.10	34.00	34.05	34.50	34.66	37471	12.99	442	23704	63.26
21STCENMGM	EQ	26-Mar-2021	14.70	14.75	14.80	14.45	14.45	14.45	14.65	2501	0.37	32	2328	93.08
3IINFOTECH	EQ	26-Mar-2021	7.15	7.30	7.50	7.15	7.40	7.40	7.42	8698132	645.53	24834	5182769	59.58
3MINDIA	EQ	26-Mar-2021	28259.45	28250.00	29207.55	27150.00	28824.60	28734.90	28007.76	12380	3467.36	6711	5980	48.30
3PLAND	EQ	26-Mar-2021	8.40	8.55	8.55	8.25	8.45	8.40	8.39	977	0.08	28	683	69.91
5PAISA	EQ	26-Mar-2021	251.50	255.10	259.35	247.50	253.90	250.95	252.35	34031	85.88	916	18688	54.91
63MOONS	EQ	26-Mar-2021	70.15	70.00	72.00	69.15	69.15	70.10	70.79	48875	34.60	1122	31495	64.44
667GS2050	GS	26-Mar-2021	95.00	95.00	95.00	95.00	95.00	95.00	95.00	400	0.38	2	400	100.00
716GS2050	GS	26-Mar-2021	112.00	110.00	110.00	107.00	107.00	107.00	107.30	100	0.11	2	100	100.00
A2ZINFRA	EQ	26-Mar-2021	3.80	3.80	3.95	3.75	3.80	3.75	3.81	1011899	38.58	408	885235	87.48
AAATECH	SM	26-Mar-2021	43.00	44.00	44.00	43.00	43.00	43.00	43.53	39000	16.98	5	36000	92.31
AAKASH	BE	26-Mar-2021	129.40	127.00	130.80	127.00	130.50	128.25	128.83	10662	13.74	102	-	-
AARON	EQ	26-Mar-2021	56.10	57.70	57.70	54.55	54.70	55.35	55.34	3009	1.67	44	2700	89.73
AARTIDRUGS	EQ	26-Mar-2021	715.05	721.50	729.50	710.00	712.00	714.50	718.63	499849	3592.08	18455	157005	31.41
AARTIIND	EQ	26-Mar-2021	1315.60	1328.65	1340.00	1295.05	1333.95	1321.75	1319.21	360493	4755.66	15472	98066	27.20
AARTISURF	EQ	26-Mar-2021	927.95	931.05	950.10	919.00	941.00	940.70	933.22	9400	87.72	2313	3650	38.83
AARVEEDEN	EQ	26-Mar-2021	17.65	17.95	17.95	17.50	17.55	17.55	17.66	30257	5.34	85	10837	35.82
AARVI	EQ	26-Mar-2021	50.40	51.95	51.95	50.50	50.50	50.50	50.57	4317	2.18	39	4093	94.81
AAVAS	EQ	26-Mar-2021	2319.65	2349.85	2349.85	2251.00	2312.00	2310.65	2292.33	72125	1653.34	15999	36866	51.11
ABAN	EQ	26-Mar-2021	31.60	31.15	32.60	30.05	30.25	30.15	30.66	157186	48.20	1496	109019	69.36
ABB	EQ	26-Mar-2021	1391.65	1398.00	1498.30	1375.30	1452.00	1453.55	1447.48	175036	2533.61	11970	71280	40.72
ABBOTINDIA	EQ	26-Mar-2021	14893.35	14988.80	15099.00	14761.05	15050.00	15029.50	14948.71	13174	1969.34	4063	7321	55.57
ABCAPITAL	EQ	26-Mar-2021	117.95	119.00	124.70	117.00	122.00	122.95	120.76	3692542	4459.02	36990	1351036	36.59
ABFRL	EQ	26-Mar-2021	194.25	195.00	207.85	194.65	206.50	204.05	198.24	2813581	5577.53	44102	549085	19.52
ABFRLPP1	E1	26-Mar-2021	163.25	162.10	172.90	160.10	172.90	171.55	166.99	19577	32.69	832	18323	93.59
ABMINTLTD	EQ	26-Mar-2021	59.90	59.90	59.90	59.00	59.00	59.00	59.14	141	0.08	8	141	100.00
ABSLBANETF	EQ	26-Mar-2021	331.32	332.02	333.28	330.19	330.31	330.31	330.76	93	0.31	7	74	79.57
ABSLNN50ET	EQ	26-Mar-2021	340.20	346.00	346.00	330.95	331.00	337.63	339.40	191	0.65	42	162	84.82
ACC	EQ	26-Mar-2021	1850.00	1865.00	1888.00	1848.00	1861.00	1861.95	1866.28	572651	10687.26	18996	114753	20.04
ACCELYA	EQ	26-Mar-2021	858.40	862.70	880.00	856.00	865.00	866.75	867.41	4044	35.08	423	2753	68.08
ACCURACY	EQ	26-Mar-2021	53.25	54.00	54.00	50.60	50.65	50.90	51.87	7090	3.68	78	5315	74.96
ACE	EQ	26-Mar-2021	146.25	150.00	158.80	150.00	155.00	155.25	153.67	407632	626.39	6835	233944	57.39
ACRYSIL	EQ	26-Mar-2021	325.75	325.75	334.00	309.50	315.00	319.60	314.39	227361	714.79	4405	124025	54.55
ADANIENT	EQ	26-Mar-2021	981.55	1000.00	1018.45	978.00	989.30	988.30	992.42	9396506	93252.47	128071	1264463	13.46
ADANIGREEN	EQ	26-Mar-2021	1226.80	1215.00	1260.00	1178.20	1212.95	1212.35	1205.46	436902	5266.68	32707	194622	44.55
ADANIPORTS	EQ	26-Mar-2021	688.25	698.00	710.70	692.60	702.00	703.05	702.76	12350673	86795.08	156526	1209122	9.79
ADANIPOWER	EQ	26-Mar-2021	99.15	99.20	103.00	94.20	94.20	94.20	95.71	28056328	26852.42	116682	12318648	43.91
ADANITRANS	EQ	26-Mar-2021	834.70	850.50	884.00	844.00	871.40	870.60	867.63	1472044	12771.87	39139	813193	55.24
ADFFOODS	EQ	26-Mar-2021	841.35	842.00	882.05	842.00	874.70	874.90	864.07	34723	300.03	3168	13270	38.22
ADHUNIKIND	EQ	26-Mar-2021	18.95	19.35	19.45	18.70	19.45	19.00	19.20	8862	1.70	98	7023	79.25
ADL	BE	26-Mar-2021	27.80	28.70	28.70	26.60	27.00	26.60	27.61	423	0.12	14	-	-
ADORWELD	EQ	26-Mar-2021	299.95	300.75	305.55	298.95	302.25	301.75	302.46	4419	13.37	291	2943	66.60
ADROITINFO	BE	26-Mar-2021	9.80	9.90	10.05	9.35	9.35	9.35	9.55	4505	0.43	19	-	-
ADSL	EQ	26-Mar-2021	45.80	46.10	48.05	44.80	46.45	45.55	45.87	109647	50.30	973	69655	63.53
ADVANIHOTR	EQ	26-Mar-2021	60.35	60.05	61.70	58.50	58.50	58.70	59.70	9092	5.43	132	6863	75.48
ADVENZYMES	EQ	26-Mar-2021	340.25	342.35	347.20	337.45	343.55	342.15	341.05	218566	745.43	5375	147602	67.53
AEGISCHEM	EQ	26-Mar-2021	287.75	289.90	303.90	287.40	301.00	299.60	296.75	367802	1091.46	8033	190886	51.90
AFFLE	EQ	26-Mar-2021	5145.15	5235.00	5365.00	5151.00	5173.95	5183.85	5249.67	53410	2803.85	14295	26610	49.82
AGARIND	BE	26-Mar-2021	156.70	159.80	163.90	154.00	160.00	160.00	158.25	12252	19.39	107	-	-
AGCNET	EQ	26-Mar-2021	1163.55	1221.70	1221.70	1145.05	1170.00	1173.55	1205.77	19716	237.73	812	11939	60.55
AGRITECH	EQ	26-Mar-2021	32.30	32.55	34.05	31.65	31.75	31.90	32.41	6578	2.13	141	3695	56.17
AGROPHOS	EQ	26-Mar-2021	13.55	13.55	13.55	12.90	12.90	12.90	12.93	27105	3.50	130	25534	94.20
AHLADA	EQ	26-Mar-2021	94.60	94.10	96.90	89.90	89.90	90.30	92.07	32673	30.08	267	21573	66.03
AHLEAST	EQ	26-Mar-2021	156.35	156.05	161.90	156.05	160.00	159.70	160.53	2945	4.73	152	2431	82.55
AHLUCONT	EQ	26-Mar-2021	309.25	308.10	310.90	296.00	299.95	298.05	303.14	19552	59.27	1423	8585	43.91
AHLWEST	EQ	26-Mar-2021	207.95	212.45	218.05	200.90	205.65	209.35	209.76	15407	32.32	491	6692	43.43
AIAENG	EQ	26-Mar-2021	1888.85	1898.80	1930.00	1890.00	1914.45	1918.25	1916.47	54745	1049.17	6097	36955	67.50
AIRAN	EQ	26-Mar-2021	16.15	16.60	16.60	15.30	16.00	16.00	15.97	71121	11.36	203	42992	60.45
AISL	SM	26-Mar-2021	33.10	34.00	34.65	31.60	31.60	31.60	33.50	28800	9.65	22	6000	20.83
AJANTPHARM	EQ	26-Mar-2021	1799.60	1807.45	1807.45	1761.15	1777.00	1788.10	1783.60	179004	3192.72	11995	116598	65.14
AJMERA	EQ	26-Mar-2021	114.95	116.20	124.30	114.90	116.40	116.05	118.16	184693	218.24	6459	48982	26.52
AKASH	EQ	26-Mar-2021	204.60	204.90	218.00	197.45	214.00	210.65	204.48	63048	128.92	508	60330	95.69
AKG	EQ	26-Mar-2021	77.50	73.65	73.65	73.65	73.65	73.65	73.65	239	0.18	5	239	100.00
AKSHARCHEM	EQ	26-Mar-2021	233.00	235.60	235.60	230.70	231.00	231.40	232.97	10447	24.34	354	7485	71.65
AKSHOPTFBR	EQ	26-Mar-2021	5.75	5.80	6.10	5.50	5.65	5.65	5.78	329146	19.04	574	253845	77.12
AKZOINDIA	EQ	26-Mar-2021	2190.70	2190.00	2236.95	2190.00	2210.00	2224.10	2211.81	45514	1006.68	2495	37251	81.85
ALANKIT	EQ	26-Mar-2021	14.85	15.00	15.00	14.40	14.55	14.55	14.59	141118	20.59	454	117477	83.25
ALBERTDAVD	EQ	26-Mar-2021	375.75	375.70	383.00	375.70	378.05	379.15	379.55	7124	27.04	319	5880	82.54
ALEMBICLTD	EQ	26-Mar-2021	102.15	103.05	104.75	101.10	103.00	103.30	102.65	999398	1025.84	8004	357690	35.79
ALICON	EQ	26-Mar-2021	468.40	471.50	478.00	420.00	426.30	427.50	434.99	74678	324.84	8400	40051	53.63
ALKALI	EQ	26-Mar-2021	46.70	47.65	48.30	46.65	47.05	47.15	47.37	9296	4.40	161	7306	78.59
ALKEM	EQ	26-Mar-2021	2640.35	2685.50	2685.50	2627.50	2648.00	2650.05	2647.32	89771	2376.53	8848	33121	36.89
ALKYLAMINE	EQ	26-Mar-2021	5474.40	5525.00	5640.00	5385.25	5450.00	5421.75	5513.16	66186	3648.94	13163	14111	21.32
ALLCARGO	EQ	26-Mar-2021	125.45	126.10	128.40	124.10	124.30	124.60	125.08	276485	345.84	2389	157349	56.91
ALLSEC	EQ	26-Mar-2021	309.85	316.25	316.25	294.10	302.00	303.75	305.95	14577	44.60	612	7740	53.10
ALMONDZ	EQ	26-Mar-2021	28.95	28.95	29.80	28.30	29.65	29.05	28.94	5626	1.63	114	4368	77.64
ALOKINDS	EQ	26-Mar-2021	20.30	20.50	20.85	20.25	20.35	20.35	20.39	8806842	1795.75	7340	5133888	58.29
ALPA	EQ	26-Mar-2021	37.00	37.05	38.35	36.10	36.35	36.15	36.59	23665	8.66	261	18904	79.88
ALPHAGEO	EQ	26-Mar-2021	184.00	188.70	188.75	180.00	180.80	182.00	183.22	19408	35.56	540	16828	86.71
ALPSINDUS	BE	26-Mar-2021	1.75	1.75	1.80	1.70	1.80	1.75	1.73	20494	0.35	27	-	-
AMARAJABAT	EQ	26-Mar-2021	845.10	859.85	859.85	837.65	842.00	840.65	844.19	568500	4799.21	20056	165640	29.14
AMBANIORG	SM	26-Mar-2021	49.90	46.00	46.00	46.00	46.00	46.00	46.00	30000	13.80	2	30000	100.00
AMBER	EQ	26-Mar-2021	3002.80	3100.00	3111.90	3025.00	3079.90	3075.30	3075.18	106996	3290.32	17880	61802	57.76
AMBIKCO	EQ	26-Mar-2021	900.15	895.65	918.00	882.00	884.65	884.95	894.52	17874	159.89	2027	10866	60.79
AMBUJACEM	EQ	26-Mar-2021	294.10	297.65	301.60	293.55	295.50	294.90	296.69	7195972	21349.81	64883	3201395	44.49
AMDIND	BE	26-Mar-2021	17.25	16.70	17.00	16.40	16.95	16.95	16.77	26271	4.41	75	-	-
AMJLAND	EQ	26-Mar-2021	22.65	24.00	24.00	22.60	23.65	23.50	23.45	11031	2.59	161	6747	61.16
AMRUTANJAN	EQ	26-Mar-2021	531.55	536.90	570.00	530.00	565.50	562.30	551.65	125053	689.85	5677	58348	46.66
ANANTRAJ	EQ	26-Mar-2021	54.10	54.85	56.05	54.75	55.35	55.50	55.51	566511	314.47	1597	460340	81.26
ANDHRACEMT	EQ	26-Mar-2021	5.45	5.35	5.65	5.35	5.50	5.50	5.53	114380	6.33	416	67590	59.09
ANDHRAPAP	EQ	26-Mar-2021	226.20	225.20	233.70	225.20	230.85	228.70	229.93	11083	25.48	393	6839	61.71
ANDHRSUGAR	EQ	26-Mar-2021	294.90	296.30	301.30	293.15	293.85	294.40	297.66	46860	139.48	1698	26045	55.58
ANGELBRKG	EQ	26-Mar-2021	301.55	301.55	309.00	300.25	301.90	303.45	302.93	213094	645.52	2805	175094	82.17
ANIKINDS	EQ	26-Mar-2021	15.65	16.10	16.10	15.15	15.90	15.40	15.42	2961	0.46	34	2437	82.30
ANKITMETAL	EQ	26-Mar-2021	1.05	1.05	1.10	1.00	1.00	1.00	1.01	94373	0.95	52	80633	85.44
ANSALAPI	EQ	26-Mar-2021	6.40	6.10	6.55	6.10	6.25	6.35	6.12	1466868	89.73	334	1298455	88.52
ANSALHSG	EQ	26-Mar-2021	5.40	5.50	5.50	5.20	5.20	5.20	5.26	36002	1.89	85	23255	64.59
ANUP	EQ	26-Mar-2021	582.05	585.10	598.00	569.00	571.00	571.85	582.46	15424	89.84	1402	9365	60.72
ANURAS	EQ	26-Mar-2021	494.75	502.00	510.00	491.00	493.00	495.70	499.69	925705	4625.64	45471	338374	36.55
APARINDS	EQ	26-Mar-2021	441.45	445.00	464.95	445.00	462.45	458.15	454.60	25912	117.79	1402	14531	56.08
APCL	EQ	26-Mar-2021	202.70	204.00	211.50	204.00	208.30	209.60	207.94	27975	58.17	877	15760	56.34
APCOTEXIND	EQ	26-Mar-2021	171.75	173.50	178.00	173.50	176.75	176.85	175.84	62046	109.10	2587	31469	50.72
APEX	EQ	26-Mar-2021	206.85	209.95	213.15	203.00	203.00	204.30	207.54	85803	178.07	3607	45585	53.13
APLAPOLLO	EQ	26-Mar-2021	1290.60	1302.00	1374.40	1302.00	1334.00	1333.75	1344.92	355727	4784.25	11384	262111	73.68
APLLTD	EQ	26-Mar-2021	926.35	927.85	946.85	918.75	935.00	935.65	936.15	214446	2007.53	7465	78584	36.65
APOLLO	EQ	26-Mar-2021	94.35	96.30	97.80	91.00	92.10	92.40	94.62	149651	141.61	2618	81240	54.29
APOLLOHOSP	EQ	26-Mar-2021	2809.35	2840.00	2905.00	2819.00	2868.00	2851.70	2852.77	918204	26194.21	37181	388667	42.33
APOLLOPIPE	EQ	26-Mar-2021	901.35	923.85	923.85	902.10	908.00	909.55	910.98	37298	339.78	2582	21897	58.71
APOLLOTYRE	EQ	26-Mar-2021	219.05	222.05	226.90	221.50	225.30	224.85	223.94	4654822	10424.20	28270	511885	11.00
APOLSINHOT	EQ	26-Mar-2021	541.15	540.75	545.00	521.00	521.00	521.55	533.75	3256	17.38	140	2917	89.59
APTECHT	EQ	26-Mar-2021	192.25	194.00	195.65	188.15	193.05	192.90	191.89	938723	1801.34	56254	66162	7.05
ARCHIDPLY	BE	26-Mar-2021	31.10	32.15	32.65	30.40	31.05	31.20	31.58	9604	3.03	81	-	-
ARCHIES	EQ	26-Mar-2021	10.95	11.50	11.50	10.10	10.20	10.50	10.72	92085	9.87	286	63382	68.83
ARENTERP	EQ	26-Mar-2021	11.75	11.25	12.10	11.20	11.20	11.20	11.72	7797	0.91	33	7010	89.91
ARIES	EQ	26-Mar-2021	82.80	84.00	88.00	83.05	83.85	83.70	84.90	34128	28.98	576	19530	57.23
ARIHANT	EQ	26-Mar-2021	18.00	18.75	18.75	17.10	17.10	17.20	17.43	1971	0.34	37	1542	78.23
ARIHANTSUP	EQ	26-Mar-2021	33.45	34.50	34.95	33.40	34.45	34.25	34.33	39652	13.61	216	9064	22.86
ARMANFIN	EQ	26-Mar-2021	616.45	629.00	629.25	611.00	615.00	618.30	617.88	6069	37.50	480	3827	63.06
AROGRANITE	EQ	26-Mar-2021	40.60	41.85	41.85	39.80	40.35	40.20	40.44	23273	9.41	274	16526	71.01
ARROWGREEN	BE	26-Mar-2021	70.35	71.90	73.85	67.30	69.05	69.30	71.46	8177	5.84	106	-	-
ARSHIYA	BE	26-Mar-2021	38.90	40.25	40.25	37.00	37.25	37.10	37.39	20993	7.85	144	-	-
ARSSINFRA	EQ	26-Mar-2021	21.20	21.80	21.80	20.55	20.55	20.65	21.25	18904	4.02	111	14749	78.02
ARTEMISMED	EQ	26-Mar-2021	219.00	219.90	227.95	216.80	223.00	221.25	221.76	852	1.89	31	576	67.61
ARVEE	EQ	26-Mar-2021	50.30	52.80	52.80	52.80	52.80	52.80	52.80	200	0.11	2	200	100.00
ARVIND	EQ	26-Mar-2021	64.35	65.10	66.60	63.60	65.90	66.15	65.51	1303489	853.87	7919	474374	36.39
ARVINDFASN	EQ	26-Mar-2021	144.75	146.00	149.50	144.00	146.00	145.65	146.40	241791	353.97	5434	118907	49.18
ARVSMART	EQ	26-Mar-2021	93.00	94.00	96.15	91.00	92.00	91.95	92.94	76643	71.23	906	51216	66.82
ASAHIINDIA	EQ	26-Mar-2021	290.40	292.35	295.65	285.50	288.50	287.95	290.67	22911	66.60	633	13360	58.31
ASAHISONG	EQ	26-Mar-2021	305.60	307.45	317.75	302.05	308.10	309.40	309.41	6305	19.51	269	3791	60.13
ASAL	BE	26-Mar-2021	32.50	31.85	33.45	31.00	31.00	31.30	31.92	15917	5.08	89	-	-
ASALCBR	EQ	26-Mar-2021	409.95	424.00	424.00	412.50	418.00	420.45	418.29	52222	218.44	2822	31806	60.91
ASHAPURMIN	EQ	26-Mar-2021	100.15	102.00	104.45	99.60	101.00	102.95	101.94	153750	156.73	1593	107859	70.15
ASHIANA	EQ	26-Mar-2021	128.30	128.30	134.90	123.25	126.40	124.90	128.80	70534	90.85	2400	36530	51.79
ASHIMASYN	EQ	26-Mar-2021	15.15	15.50	15.90	14.70	15.30	15.20	15.56	144285	22.45	398	75694	52.46
ASHOKA	EQ	26-Mar-2021	94.15	94.60	97.95	94.55	94.65	95.20	96.10	729843	701.35	8337	290607	39.82
ASHOKLEY	EQ	26-Mar-2021	109.80	111.50	115.30	111.10	113.85	114.05	113.93	23653818	26948.27	81302	5406424	22.86
ASIANHOTNR	EQ	26-Mar-2021	61.70	63.85	63.85	58.35	60.00	59.60	61.07	3881	2.37	165	1974	50.86
ASIANPAINT	EQ	26-Mar-2021	2402.20	2425.00	2513.95	2409.10	2498.00	2505.15	2481.80	3084607	76553.76	142167	1128950	36.60
ASIANTILES	EQ	26-Mar-2021	152.85	155.00	160.40	138.50	142.00	139.75	145.30	3254209	4728.44	32556	1503373	46.20
ASPINWALL	EQ	26-Mar-2021	177.85	176.05	185.00	172.50	185.00	184.00	175.67	4292	7.54	53	4077	94.99
ASTEC	EQ	26-Mar-2021	1011.40	1026.00	1050.00	1004.15	1018.45	1028.60	1019.00	29653	302.16	3542	15866	53.51
ASTERDM	EQ	26-Mar-2021	135.00	135.20	137.70	132.55	132.70	133.20	134.14	89114	119.54	3206	53809	60.38
ASTRAL	EQ	26-Mar-2021	1516.40	1543.00	1638.75	1505.00	1605.00	1611.90	1580.54	503656	7960.50	42801	261939	52.01
ASTRAMICRO	EQ	26-Mar-2021	132.25	133.05	137.50	132.10	132.60	133.50	135.07	537128	725.47	3567	240897	44.85
ASTRAZEN	EQ	26-Mar-2021	3113.00	3100.00	3142.55	3061.00	3084.00	3066.65	3091.49	55486	1715.34	6575	25024	45.10
ASTRON	EQ	26-Mar-2021	42.05	43.60	43.60	41.95	42.10	42.15	42.84	29420	12.60	727	14820	50.37
ATALREAL	SM	26-Mar-2021	36.00	36.30	36.30	36.30	36.30	36.30	36.30	100800	36.59	6	100800	100.00
ATFL	EQ	26-Mar-2021	785.15	790.10	804.40	774.00	796.90	785.70	789.81	4624	36.52	552	3045	65.85
ATGL	EQ	26-Mar-2021	881.75	914.00	930.00	890.10	907.00	905.45	905.02	1786033	16164.02	39344	827227	46.32
ATLANTA	EQ	26-Mar-2021	6.90	7.10	7.10	6.60	6.95	6.75	6.79	69348	4.71	270	49817	71.84
ATUL	EQ	26-Mar-2021	7090.70	7115.00	7198.70	6901.00	6984.90	7019.70	7069.67	21399	1512.84	5897	8269	38.64
ATULAUTO	EQ	26-Mar-2021	178.75	180.10	182.35	178.00	180.60	180.60	180.46	53653	96.82	1834	28856	53.78
AUBANK	EQ	26-Mar-2021	1150.50	1164.50	1195.90	1148.75	1175.00	1178.50	1171.78	868589	10177.97	44522	306004	35.23
AURIONPRO	EQ	26-Mar-2021	129.80	131.70	140.00	128.95	134.05	136.05	135.00	145601	196.56	3523	82846	56.90
AUROPHARMA	EQ	26-Mar-2021	840.15	843.70	857.50	838.30	851.00	850.05	848.65	1322272	11221.43	35777	409070	30.94
AUSOMENT	EQ	26-Mar-2021	48.25	48.45	50.15	44.30	46.20	46.50	47.38	8013	3.80	120	5871	73.27
AUTOAXLES	EQ	26-Mar-2021	1078.35	1084.00	1116.00	1060.00	1074.00	1070.35	1085.01	6640	72.04	806	4678	70.45
AUTOIND	EQ	26-Mar-2021	38.75	39.85	39.85	36.85	36.90	37.00	37.72	30403	11.47	325	21450	70.55
AVADHSUGAR	EQ	26-Mar-2021	184.00	185.90	187.50	179.45	182.00	182.35	184.99	50238	92.94	1367	22026	43.84
AVANTIFEED	EQ	26-Mar-2021	431.15	433.95	440.05	424.00	424.95	425.05	430.87	429256	1849.54	20916	279805	65.18
AVG	SM	26-Mar-2021	48.60	46.70	46.70	46.70	46.70	46.70	46.70	4800	2.24	1	4800	100.00
AVTNPL	EQ	26-Mar-2021	43.35	43.80	44.70	43.10	43.55	43.50	43.82	98517	43.17	830	61955	62.89
AWHCL	EQ	26-Mar-2021	255.95	256.00	259.40	251.00	253.25	252.00	254.76	72302	184.20	3099	40128	55.50
AXISBANK	EQ	26-Mar-2021	694.60	707.00	707.00	693.15	701.75	698.20	699.76	13143312	91971.29	182700	3481421	26.49
AXISBNKETF	EQ	26-Mar-2021	334.19	335.00	336.00	332.00	335.38	333.05	333.39	5673	18.91	40	5497	96.90
AXISCADES	EQ	26-Mar-2021	42.40	42.60	43.80	39.50	40.90	40.20	41.26	116746	48.17	1042	87065	74.58
AXISGOLD	EQ	26-Mar-2021	38.97	38.95	39.09	38.80	38.95	38.87	38.91	66018	25.69	715	52811	79.99
AXISNIFTY	EQ	26-Mar-2021	149.73	151.16	152.00	147.50	151.91	151.49	151.21	3253	4.92	163	2582	79.37
AYMSYNTEX	EQ	26-Mar-2021	44.90	45.55	47.10	44.10	46.95	46.70	46.64	24474	11.41	89	20518	83.84
BAFNAPH	BE	26-Mar-2021	160.25	152.25	152.25	152.25	152.25	152.25	152.25	441	0.67	27	-	-
BAGFILMS	EQ	26-Mar-2021	2.15	2.10	2.25	2.05	2.10	2.10	2.11	216934	4.58	189	158233	72.94
BAJAJ-AUTO	EQ	26-Mar-2021	3501.60	3517.10	3619.25	3517.10	3600.00	3600.05	3591.41	691000	24816.63	45010	220541	31.92
BAJAJCON	EQ	26-Mar-2021	253.85	255.85	267.50	255.85	265.30	264.45	263.89	489849	1292.68	17186	256169	52.30
BAJAJELEC	EQ	26-Mar-2021	931.15	943.00	962.60	932.50	956.30	951.45	950.86	100970	960.09	10450	44219	43.79
BAJAJFINSV	EQ	26-Mar-2021	9057.55	9140.00	9507.00	9140.00	9460.00	9467.45	9409.65	678636	63857.25	81694	163250	24.06
BAJAJHIND	EQ	26-Mar-2021	6.20	6.35	6.50	6.20	6.25	6.20	6.29	3091124	194.52	2342	1578635	51.07
BAJAJHLDNG	EQ	26-Mar-2021	3254.30	3255.00	3300.00	3208.65	3280.00	3285.55	3261.47	38892	1268.45	4706	18761	48.24
BAJFINANCE	EQ	26-Mar-2021	5122.20	5170.00	5248.00	5135.00	5186.40	5183.05	5200.33	2347460	122075.77	147771	594056	25.31
BALAJITELE	EQ	26-Mar-2021	57.65	57.80	59.95	57.50	58.10	58.45	58.37	156248	91.21	1058	94888	60.73
BALAMINES	EQ	26-Mar-2021	1664.25	1681.10	1746.20	1670.00	1692.00	1695.40	1708.84	133680	2284.37	12530	30010	22.45
BALAXI	EQ	26-Mar-2021	525.90	538.65	549.80	515.00	526.50	522.40	536.32	3671	19.69	412	2244	61.13
BALKRISHNA	BE	26-Mar-2021	20.60	21.60	21.60	19.60	19.60	19.60	19.81	8029	1.59	36	-	-
BALKRISIND	EQ	26-Mar-2021	1606.20	1611.60	1676.00	1608.10	1649.00	1648.80	1651.28	864266	14271.45	34404	329446	38.12
BALLARPUR	BZ	26-Mar-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.13	1559154	17.56	354	-	-
BALMLAWRIE	EQ	26-Mar-2021	128.10	128.55	131.55	126.85	127.70	127.90	129.20	388008	501.30	6040	173725	44.77
BALPHARMA	EQ	26-Mar-2021	54.25	55.60	55.80	52.60	53.85	53.80	54.53	20403	11.12	389	11807	57.87
BALRAMCHIN	EQ	26-Mar-2021	206.50	207.85	214.60	206.50	212.10	212.60	210.04	1835065	3854.29	21482	457200	24.91
BANARBEADS	EQ	26-Mar-2021	46.65	48.90	55.50	48.00	49.15	50.20	52.12	44482	23.18	934	19161	43.08
BANARISUG	EQ	26-Mar-2021	1562.90	1636.00	1636.00	1505.00	1530.00	1526.90	1562.58	2878	44.97	856	832	28.91
BANCOINDIA	EQ	26-Mar-2021	140.15	141.05	145.00	140.30	142.45	142.25	142.50	101495	144.63	3293	48165	47.46
BANDHANBNK	EQ	26-Mar-2021	349.95	355.25	358.90	344.10	346.55	345.60	351.33	6877101	24161.60	80362	2209055	32.12
BANG	EQ	26-Mar-2021	28.00	28.75	29.45	27.35	28.95	28.80	28.55	5020	1.43	201	3547	70.66
BANKA	EQ	26-Mar-2021	57.55	55.65	59.85	55.60	55.60	56.05	57.59	3982	2.29	136	1689	42.42
BANKBARODA	EQ	26-Mar-2021	70.05	71.40	71.90	70.20	71.15	70.75	70.94	34963255	24803.13	74302	5436273	15.55
BANKBEES	EQ	26-Mar-2021	333.04	339.99	343.00	333.83	337.18	335.77	335.95	863585	2901.20	12777	124374	14.40
BANKINDIA	EQ	26-Mar-2021	69.25	70.50	71.90	69.30	69.45	69.70	70.08	4904308	3436.89	16531	1689816	34.46
BANSWRAS	EQ	26-Mar-2021	101.20	103.05	103.15	99.15	99.15	100.05	101.11	9174	9.28	311	8190	89.27
BARTRONICS	BZ	26-Mar-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.61	9147	0.24	32	-	-
BASF	EQ	26-Mar-2021	1985.50	2008.95	2020.00	1976.05	1994.70	2008.15	1996.10	27959	558.09	2583	9036	32.32
BASML	EQ	26-Mar-2021	61.95	60.60	64.05	60.20	60.65	60.75	61.88	27101	16.77	305	21325	78.69
BATAINDIA	EQ	26-Mar-2021	1429.70	1435.20	1446.00	1410.00	1414.60	1411.95	1419.65	503620	7149.65	19290	220064	43.70
BAYERCROP	EQ	26-Mar-2021	4980.90	5000.00	5070.65	4950.00	5000.00	4993.50	5005.48	19590	980.57	5064	11161	56.97
BBL	EQ	26-Mar-2021	1111.70	1110.30	1127.00	1101.00	1116.05	1112.80	1113.84	6213	69.20	1028	3221	51.84
BBTC	EQ	26-Mar-2021	1118.60	1130.00	1140.00	1101.00	1108.95	1111.70	1125.16	62398	702.08	4743	34838	55.83
BBTCL	SM	26-Mar-2021	81.75	79.10	83.95	77.70	83.95	82.55	81.64	63000	51.43	15	45000	71.43
BCG	EQ	26-Mar-2021	8.05	7.90	8.05	7.80	7.85	7.85	7.88	2691670	212.09	2263	1675152	62.23
BCLIND	EQ	26-Mar-2021	104.35	109.70	109.70	102.50	103.00	103.80	105.58	21341	22.53	1126	11455	53.68
BCONCEPTS	SM	26-Mar-2021	27.50	28.65	28.85	28.65	28.85	28.80	28.71	15000	4.31	5	9000	60.00
BCP	EQ	26-Mar-2021	3.15	3.05	3.20	3.00	3.00	3.00	3.02	1394577	42.09	792	1102448	79.05
BDL	EQ	26-Mar-2021	333.25	334.90	349.00	334.25	347.00	341.60	337.97	212606	718.54	4046	141404	66.51
BEARDSELL	EQ	26-Mar-2021	9.80	9.45	10.20	9.35	9.40	9.50	9.73	24979	2.43	71	20068	80.34
BECTORFOOD	EQ	26-Mar-2021	337.85	340.65	343.00	330.00	331.00	331.40	335.03	331172	1109.51	11564	156990	47.40
BEDMUTHA	EQ	26-Mar-2021	21.95	22.00	22.25	20.90	21.40	21.40	21.30	11341	2.42	72	7714	68.02
BEL	EQ	26-Mar-2021	119.25	120.00	124.25	119.95	122.40	122.40	122.49	12030981	14737.31	55630	3645867	30.30
BEML	EQ	26-Mar-2021	1264.50	1279.00	1315.00	1264.60	1276.00	1276.90	1282.33	521229	6683.88	24930	60313	11.57
BEPL	EQ	26-Mar-2021	140.80	142.85	145.00	138.50	140.90	140.75	142.18	474821	675.09	6183	223487	47.07
BERGEPAINT	EQ	26-Mar-2021	734.55	740.00	763.50	738.00	756.15	759.90	754.21	1250766	9433.36	25870	273592	21.87
BESTAGRO	EQ	26-Mar-2021	418.90	416.00	469.95	416.00	428.00	428.00	437.70	127641	558.69	1039	117443	92.01
BETA	SM	26-Mar-2021	116.40	118.10	121.00	118.00	121.00	121.00	118.93	12800	15.22	15	8800	68.75
BFINVEST	EQ	26-Mar-2021	271.45	272.85	279.40	265.10	266.00	267.80	269.98	9878	26.67	446	6469	65.49
BFUTILITIE	EQ	26-Mar-2021	243.10	246.35	250.70	241.00	242.15	243.05	245.85	160371	394.28	4927	74907	46.71
BGRENERGY	EQ	26-Mar-2021	42.85	43.00	44.75	42.25	42.75	42.60	43.37	82794	35.91	770	53861	65.05
BHAGERIA	EQ	26-Mar-2021	157.75	161.75	161.90	158.00	158.00	158.75	159.19	52221	83.13	460	43609	83.51
BHAGYANGR	BE	26-Mar-2021	42.80	44.65	44.70	40.70	43.90	42.35	43.18	25208	10.88	133	-	-
BHAGYAPROP	EQ	26-Mar-2021	28.55	28.55	28.75	28.50	28.55	28.55	28.54	4008	1.14	23	3919	97.78
BHANDARI	BE	26-Mar-2021	2.25	2.35	2.35	2.20	2.35	2.25	2.29	41568	0.95	104	-	-
BHARATFORG	EQ	26-Mar-2021	570.55	574.05	592.95	574.05	589.00	587.25	586.96	1602949	9408.60	31810	454005	28.32
BHARATGEAR	EQ	26-Mar-2021	71.55	72.50	73.80	71.70	73.80	72.80	72.78	10042	7.31	227	7012	69.83
BHARATRAS	EQ	26-Mar-2021	9378.55	9369.45	9446.00	9255.00	9350.00	9353.55	9349.83	2129	199.06	894	1132	53.17
BHARATWIRE	BE	26-Mar-2021	34.85	35.00	35.20	33.15	34.50	34.70	34.05	56705	19.31	175	-	-
BHARTIARTL	EQ	26-Mar-2021	507.75	512.10	524.90	510.60	523.25	522.50	518.76	10943035	56767.74	141501	3725203	34.04
BHEL	EQ	26-Mar-2021	48.20	49.00	49.50	48.45	48.70	48.70	48.94	40617084	19877.80	62047	6512674	16.03
BIGBLOC	EQ	26-Mar-2021	128.60	122.20	122.20	122.20	122.20	122.20	122.20	4880	5.96	46	4880	100.00
BIL	EQ	26-Mar-2021	155.40	155.80	164.05	155.75	156.90	156.25	159.04	7970	12.68	356	4653	58.38
BINDALAGRO	EQ	26-Mar-2021	16.05	16.50	16.55	15.90	16.10	16.15	16.24	86114	13.99	542	48340	56.13
BIOCON	EQ	26-Mar-2021	398.50	396.50	399.00	390.75	395.00	395.25	394.96	4226903	16694.79	37133	1749272	41.38
BIOFILCHEM	BE	26-Mar-2021	70.00	70.00	72.00	66.50	71.00	70.20	68.30	35423	24.20	791	-	-
BIRET	RR	26-Mar-2021	219.41	221.85	224.25	215.00	222.00	221.70	219.93	3978600	8750.00	4383	2572000	64.65
BIRLACABLE	EQ	26-Mar-2021	60.10	60.80	62.40	59.05	59.90	59.60	60.62	107209	64.99	1210	64209	59.89
BIRLACORPN	EQ	26-Mar-2021	875.30	881.80	924.00	875.00	910.00	908.75	902.07	474615	4281.38	17416	185805	39.15
BIRLAMONEY	EQ	26-Mar-2021	41.15	42.00	42.80	41.40	41.70	41.55	41.87	73996	30.98	700	30259	40.89
BIRLATYRE	EQ	26-Mar-2021	23.65	23.65	24.25	22.60	23.30	23.20	23.41	432651	101.30	2824	273736	63.27
BKMINDST	EQ	26-Mar-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.85	218704	1.87	196	218583	99.94
BLBLIMITED	BE	26-Mar-2021	6.45	6.40	6.75	6.40	6.40	6.40	6.45	1643	0.11	6	-	-
BLISSGVS	EQ	26-Mar-2021	102.50	103.20	104.25	100.05	101.65	101.70	102.49	298021	305.44	3273	177221	59.47
BLKASHYAP	BE	26-Mar-2021	18.95	19.35	19.35	18.25	19.20	19.15	18.70	129430	24.20	173	-	-
BLS	EQ	26-Mar-2021	95.55	96.35	99.35	96.20	96.90	96.70	97.44	139804	136.23	4104	83238	59.54
BLUECHIP	BE	26-Mar-2021	0.20	0.15	0.25	0.15	0.15	0.15	0.20	12402	0.02	7	-	-
BLUEDART	EQ	26-Mar-2021	4882.05	4910.15	5364.05	4910.15	5275.00	5322.60	5150.92	73643	3793.29	9379	50134	68.08
BLUESTARCO	EQ	26-Mar-2021	864.25	869.95	976.60	862.00	950.00	889.40	877.16	79991	701.65	6538	40380	50.48
BODALCHEM	EQ	26-Mar-2021	89.35	90.35	91.90	88.20	88.90	88.70	90.18	685014	617.77	6742	251090	36.65
BOMDYEING	EQ	26-Mar-2021	70.95	72.00	72.85	70.80	71.05	71.10	71.52	1069346	764.81	5188	426498	39.88
BOROLTD	EQ	26-Mar-2021	165.65	165.00	168.30	164.05	167.85	167.10	166.03	101055	167.79	2861	68269	67.56
BORORENEW	EQ	26-Mar-2021	245.35	246.00	251.95	243.10	244.00	244.85	246.93	305310	753.89	9222	174813	57.26
BOSCHLTD	EQ	26-Mar-2021	13688.00	13800.00	13898.25	13619.90	13782.55	13754.65	13734.72	31444	4318.75	9232	11259	35.81
BPCL	EQ	26-Mar-2021	418.95	425.90	431.80	421.40	425.30	424.20	426.85	9602431	40988.40	113296	3182130	33.14
BPL	EQ	26-Mar-2021	22.50	22.95	23.60	21.40	21.90	21.75	22.60	215482	48.69	936	122668	56.93
BRFL	EQ	26-Mar-2021	7.35	7.35	7.55	7.25	7.45	7.45	7.46	181400	13.53	2973	102209	56.34
BRIGADE	EQ	26-Mar-2021	248.95	250.90	275.00	245.70	263.00	270.15	261.53	222985	583.18	9308	73359	32.90
BRIGHT	SM	26-Mar-2021	10.35	10.65	10.65	10.50	10.50	10.60	10.61	12000	1.27	4	12000	100.00
BRITANNIA	EQ	26-Mar-2021	3443.85	3455.35	3515.00	3455.35	3505.00	3504.60	3496.14	273033	9545.62	22931	111452	40.82
BRITANNIA	N2	26-Mar-2021	32.06	32.03	32.10	32.03	32.04	32.09	32.04	2830	0.91	40	2796	98.80
BRNL	EQ	26-Mar-2021	29.40	29.95	29.95	27.80	28.60	28.40	28.49	195297	55.64	1103	124066	63.53
BROOKS	EQ	26-Mar-2021	53.00	54.85	55.65	54.85	55.65	55.65	55.62	14944	8.31	101	11952	79.98
BSE	EQ	26-Mar-2021	540.00	542.00	554.80	542.00	552.50	552.90	548.74	309273	1697.10	9238	196290	63.47
BSHSL	BE	26-Mar-2021	133.75	133.00	139.00	133.00	138.00	138.00	137.23	2790	3.83	21	-	-
BSL	EQ	26-Mar-2021	32.30	32.95	35.30	32.00	33.00	33.15	33.83	12409	4.20	188	8782	70.77
BSLGOLDETF	EQ	26-Mar-2021	4111.75	4117.90	4119.95	4080.00	4092.00	4091.15	4092.46	227	9.29	72	165	72.69
BSLNIFTY	EQ	26-Mar-2021	158.72	158.72	160.12	158.05	160.12	160.12	158.65	122	0.19	9	85	69.67
BSOFT	EQ	26-Mar-2021	244.65	249.80	254.00	244.10	252.00	252.85	251.30	1290793	3243.74	19234	810728	62.81
BTML	SM	26-Mar-2021	77.50	79.00	85.85	79.00	82.00	82.00	81.41	8400	6.84	7	8400	100.00
BURGERKING	EQ	26-Mar-2021	135.55	137.00	137.00	129.70	129.90	129.90	131.69	2360369	3108.29	25174	1525077	64.61
BURNPUR	BE	26-Mar-2021	2.30	2.35	2.35	2.20	2.20	2.20	2.23	50783	1.13	69	-	-
BUTTERFLY	EQ	26-Mar-2021	525.25	528.00	564.75	527.50	552.75	554.15	546.68	85401	466.87	10759	18076	21.17
BVCL	BE	26-Mar-2021	18.65	17.85	19.30	17.80	18.00	18.05	17.95	1590	0.29	19	-	-
BYKE	EQ	26-Mar-2021	18.35	18.80	18.90	18.20	18.20	18.25	18.51	75181	13.92	353	56096	74.61
CADILAHC	EQ	26-Mar-2021	420.20	423.00	424.65	415.20	421.00	420.20	420.53	2221380	9341.56	30879	803476	36.17
CALSOFT	EQ	26-Mar-2021	8.60	8.85	8.85	8.20	8.20	8.20	8.26	120735	9.97	95	118234	97.93
CAMLINFINE	EQ	26-Mar-2021	133.70	135.30	142.65	135.10	139.00	139.05	139.85	516342	722.13	11400	168295	32.59
CAMS	EQ	26-Mar-2021	1777.50	1789.95	1795.00	1741.50	1767.50	1768.80	1776.60	66357	1178.90	9008	38871	58.58
CANBK	EQ	26-Mar-2021	143.40	147.00	148.50	144.30	146.90	146.15	146.54	16574855	24289.09	64180	2262604	13.65
CANDC	BZ	26-Mar-2021	4.75	4.75	4.75	4.55	4.55	4.55	4.58	11111	0.51	23	-	-
CANFINHOME	EQ	26-Mar-2021	566.40	574.75	591.00	565.65	577.70	575.95	577.47	635685	3670.92	19412	368682	58.00
CANTABIL	EQ	26-Mar-2021	370.20	375.95	376.90	365.45	370.00	368.95	374.66	115589	433.07	3092	26999	23.36
CAPACITE	EQ	26-Mar-2021	196.35	200.00	208.00	197.10	202.00	202.30	204.40	153187	313.12	6069	81439	53.16
CAPLIPOINT	EQ	26-Mar-2021	413.95	416.00	421.90	413.00	415.00	415.00	416.33	84590	352.17	2983	56447	66.73
CAPTRUST	BE	26-Mar-2021	102.60	97.60	106.70	97.60	104.00	103.75	101.06	4891	4.94	164	-	-
CARBORUNIV	EQ	26-Mar-2021	449.35	459.00	482.00	452.50	476.55	474.90	464.41	133334	619.22	6989	56367	42.28
CAREERP	EQ	26-Mar-2021	136.20	137.90	139.00	130.55	130.90	132.40	135.43	23899	32.37	541	17131	71.68
CARERATING	EQ	26-Mar-2021	428.05	432.05	433.85	420.00	422.00	421.30	426.74	179685	766.78	7531	116809	65.01
CASTEXTECH	BE	26-Mar-2021	0.35	0.30	0.40	0.30	0.35	0.35	0.35	94789	0.34	38	-	-
CASTROLIND	EQ	26-Mar-2021	122.70	124.30	124.35	122.60	122.80	123.00	123.51	798993	986.87	9940	413176	51.71
CCHHL	EQ	26-Mar-2021	4.20	4.35	4.35	3.80	3.80	3.90	3.99	105279	4.20	159	86365	82.03
CCL	EQ	26-Mar-2021	231.75	232.10	239.65	232.10	237.00	236.40	236.56	154040	364.40	5193	70643	45.86
CDSL	EQ	26-Mar-2021	627.50	631.20	656.75	631.20	646.00	644.80	645.68	1106271	7142.95	42129	343028	31.01
CEATLTD	EQ	26-Mar-2021	1510.85	1520.00	1535.95	1492.55	1519.00	1514.60	1511.36	140549	2124.21	10048	43129	30.69
CEBBCO	BE	26-Mar-2021	15.75	16.00	16.20	15.00	15.00	15.10	15.18	144806	21.98	253	-	-
CELEBRITY	BE	26-Mar-2021	5.95	6.15	6.20	5.75	6.20	6.10	6.07	15574	0.95	74	-	-
CENTENKA	EQ	26-Mar-2021	244.45	246.00	253.40	243.35	252.00	251.30	249.19	47898	119.36	1302	29300	61.17
CENTEXT	EQ	26-Mar-2021	3.90	3.90	4.05	3.80	3.85	3.85	3.90	120074	4.68	168	112780	93.93
CENTRALBK	EQ	26-Mar-2021	16.30	16.50	16.80	16.30	16.35	16.30	16.41	5308238	870.85	11258	2433047	45.84
CENTRUM	EQ	26-Mar-2021	28.15	28.60	29.00	27.90	28.20	28.15	28.50	7264368	2070.17	9081	1832387	25.22
CENTUM	EQ	26-Mar-2021	387.10	397.25	398.75	385.75	385.75	386.30	387.22	30276	117.24	204	29559	97.63
CENTURYPLY	EQ	26-Mar-2021	300.30	303.00	305.00	298.20	304.15	302.60	301.77	74584	225.07	2174	51496	69.04
CENTURYTEX	EQ	26-Mar-2021	469.15	473.90	476.70	461.70	465.85	467.80	469.33	348472	1635.50	17053	113643	32.61
CERA	EQ	26-Mar-2021	3692.65	3700.00	3992.35	3689.05	3830.00	3854.25	3869.34	24650	953.79	6687	5275	21.40
CEREBRAINT	EQ	26-Mar-2021	51.80	52.70	52.75	49.50	50.05	50.30	50.80	309387	157.18	1023	259141	83.76
CESC	EQ	26-Mar-2021	596.35	601.50	613.70	598.50	603.00	604.00	606.49	283067	1716.77	10924	90469	31.96
CGCL	EQ	26-Mar-2021	347.70	350.10	359.90	348.00	359.45	353.20	351.19	66388	233.15	3552	14691	22.13
CGPOWER	EQ	26-Mar-2021	67.10	67.40	68.90	65.40	67.95	67.90	67.51	4090105	2761.13	12945	2906536	71.06
CHALET	EQ	26-Mar-2021	155.05	155.05	158.20	151.00	154.00	152.30	154.86	123716	191.59	2400	66718	53.93
CHAMBLFERT	EQ	26-Mar-2021	225.80	228.00	228.50	225.45	227.00	227.10	227.16	239809	544.75	5269	108941	45.43
CHEMBOND	EQ	26-Mar-2021	187.15	189.25	194.50	188.80	190.00	189.50	190.37	7463	14.21	346	4288	57.46
CHEMCON	EQ	26-Mar-2021	403.95	409.60	414.00	401.80	403.00	403.95	407.89	153181	624.81	6178	67978	44.38
CHEMFAB	EQ	26-Mar-2021	124.80	126.95	129.20	121.00	123.00	124.05	126.06	9783	12.33	213	7567	77.35
CHENNPETRO	EQ	26-Mar-2021	95.85	96.50	98.95	94.65	95.50	95.45	96.16	582136	559.78	8731	284720	48.91
CHOLAFIN	EQ	26-Mar-2021	537.50	545.80	564.65	543.20	558.80	554.65	558.25	5648327	31531.75	99281	1624020	28.75
CHOLAHLDNG	EQ	26-Mar-2021	586.25	589.30	602.80	583.00	588.30	586.50	587.88	48663	286.08	5870	21225	43.62
CIGNITITEC	EQ	26-Mar-2021	329.00	330.65	333.95	325.00	327.20	328.35	327.02	100898	329.96	1544	84108	83.36
CINELINE	EQ	26-Mar-2021	33.65	33.80	34.55	32.35	32.55	32.60	33.10	65976	21.84	551	44944	68.12
CINEVISTA	EQ	26-Mar-2021	5.85	5.90	6.10	5.65	6.00	6.00	5.90	7343	0.43	34	6865	93.49
CIPLA	EQ	26-Mar-2021	787.25	791.00	799.00	781.25	790.00	787.45	789.54	2934548	23169.46	59596	987183	33.64
CLEDUCATE	EQ	26-Mar-2021	79.75	80.70	83.70	80.05	83.70	83.70	83.19	27395	22.79	517	22829	83.33
CLNINDIA	EQ	26-Mar-2021	376.05	377.05	380.00	370.20	372.80	373.15	374.91	43547	163.26	2363	28153	64.65
CMICABLES	BE	26-Mar-2021	47.90	49.35	49.35	46.00	47.75	46.65	46.83	33455	15.67	133	-	-
CMMIPL	SM	26-Mar-2021	4.35	4.15	4.55	4.15	4.55	4.55	4.42	9000	0.40	3	9000	100.00
CNOVAPETRO	BE	26-Mar-2021	16.00	16.10	16.10	16.10	16.10	16.10	16.10	1402	0.23	6	-	-
COALINDIA	EQ	26-Mar-2021	128.10	129.10	130.40	128.70	129.45	129.60	129.55	9505615	12314.88	54574	2769403	29.13
COCHINSHIP	EQ	26-Mar-2021	351.15	351.00	360.20	350.55	354.90	353.90	355.57	204768	728.09	6025	99467	48.58
COFORGE	EQ	26-Mar-2021	2751.40	2771.00	2844.00	2750.00	2832.25	2796.05	2797.12	249711	6984.71	18046	30806	12.34
COLPAL	EQ	26-Mar-2021	1530.25	1535.05	1549.45	1519.10	1536.95	1539.05	1535.24	469032	7200.78	29321	247573	52.78
COMPINFO	EQ	26-Mar-2021	17.30	17.80	18.30	17.40	17.75	17.95	17.84	286421	51.11	1844	148113	51.71
COMPUSOFT	EQ	26-Mar-2021	8.75	9.50	9.50	8.25	8.75	8.65	9.07	337169	30.57	712	168069	49.85
CONCOR	EQ	26-Mar-2021	549.95	550.45	592.35	550.45	590.00	589.40	579.27	8163393	47288.10	120766	2900076	35.53
CONFIPET	EQ	26-Mar-2021	40.80	43.00	44.00	40.85	43.10	43.60	43.01	1548684	666.03	9446	623941	40.29
CONSOFINVT	EQ	26-Mar-2021	53.40	56.00	56.60	53.95	55.50	56.45	56.03	2001	1.12	54	1458	72.86
CONTROLPR	EQ	26-Mar-2021	245.80	255.00	265.50	247.70	257.00	258.95	256.49	15193	38.97	682	8291	54.57
CORALFINAC	EQ	26-Mar-2021	21.10	21.75	22.00	21.30	22.00	21.95	21.77	5395	1.17	52	4669	86.54
CORDSCABLE	EQ	26-Mar-2021	40.05	40.55	41.00	39.50	40.15	39.65	40.08	27297	10.94	320	19351	70.89
COROMANDEL	EQ	26-Mar-2021	752.85	760.00	760.90	744.05	749.00	752.85	751.41	273296	2053.57	19431	151433	55.41
COSMOFILMS	EQ	26-Mar-2021	591.80	593.35	609.90	588.05	607.00	600.50	595.75	65705	391.44	2643	37332	56.82
COUNCODOS	BE	26-Mar-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.91	255759	4.87	185	-	-
COX&KINGS	BZ	26-Mar-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.14	301390	3.45	142	-	-
CPSEETF	EQ	26-Mar-2021	22.17	22.69	22.69	22.10	22.14	22.20	22.25	1745906	388.50	5420	1364327	78.14
CRAFTSMAN	EQ	26-Mar-2021	1435.60	1430.00	1530.00	1428.30	1496.25	1494.50	1495.08	1002138	14982.76	82468	292530	29.19
CREATIVE	EQ	26-Mar-2021	101.65	102.00	106.00	102.00	105.00	104.15	102.96	72128	74.26	283	64892	89.97
CREDITACC	EQ	26-Mar-2021	664.55	667.10	678.00	665.65	668.00	669.00	670.33	57087	382.67	8706	36920	64.67
CREST	EQ	26-Mar-2021	84.90	86.95	89.40	82.00	84.20	85.90	86.11	11945	10.29	300	9294	77.81
CRISIL	EQ	26-Mar-2021	1922.80	1927.00	1945.00	1872.00	1910.00	1883.20	1908.10	22125	422.17	3793	10366	46.85
CROMPTON	EQ	26-Mar-2021	367.00	368.90	387.75	361.20	384.20	383.35	376.12	2396165	9012.55	43832	1537067	64.15
CSBBANK	EQ	26-Mar-2021	237.65	236.00	242.00	236.00	237.00	238.35	238.92	153860	367.61	2863	91181	59.26
CTE	EQ	26-Mar-2021	29.05	30.05	30.05	28.10	28.35	28.25	28.59	10671	3.05	87	9847	92.28
CUB	EQ	26-Mar-2021	160.80	161.00	165.00	158.75	160.70	159.60	161.55	1577014	2547.65	13405	598743	37.97
CUBEXTUB	EQ	26-Mar-2021	18.35	19.00	19.00	17.45	18.00	17.70	17.90	10319	1.85	118	7990	77.43
CUMMINSIND	EQ	26-Mar-2021	855.55	865.00	876.60	823.50	875.80	869.40	864.24	845909	7310.72	22857	202450	23.93
CUPID	EQ	26-Mar-2021	209.20	212.80	215.20	208.00	210.65	209.80	211.83	53792	113.95	1844	29414	54.68
CYBERMEDIA	BE	26-Mar-2021	9.75	9.30	10.20	9.30	9.30	9.30	9.61	6926	0.67	59	-	-
CYBERTECH	EQ	26-Mar-2021	115.90	116.50	120.75	116.50	118.05	119.20	118.86	106104	126.11	1442	63199	59.56
CYIENT	EQ	26-Mar-2021	650.70	655.05	657.20	639.00	642.00	642.80	645.03	230659	1487.81	14846	141690	61.43
DAAWAT	EQ	26-Mar-2021	56.75	58.00	58.00	55.55	56.25	56.05	56.83	1014078	576.30	9696	484796	47.81
DABUR	EQ	26-Mar-2021	517.35	517.60	531.00	517.60	528.50	529.80	525.09	1757265	9227.20	31421	945050	53.78
DALALSTCOM	BE	26-Mar-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	2850	0.03	3	-	-
DALBHARAT	EQ	26-Mar-2021	1516.80	1559.95	1580.00	1520.00	1543.00	1551.45	1558.03	102512	1597.17	9223	74795	72.96
DALMIASUG	EQ	26-Mar-2021	175.90	177.00	183.30	172.60	182.80	181.15	178.32	297307	530.16	9792	137194	46.15
DAMODARIND	EQ	26-Mar-2021	23.05	23.75	25.85	21.10	23.25	23.30	23.14	51300	11.87	300	38655	75.35
DANGEE	EQ	26-Mar-2021	129.50	130.60	131.70	129.15	129.80	129.50	129.75	30520	39.60	111	18663	61.15
DATAMATICS	EQ	26-Mar-2021	112.40	115.00	116.95	112.45	113.40	113.75	114.58	117741	134.91	1950	63723	54.12
DBCORP	EQ	26-Mar-2021	89.45	90.90	92.15	89.15	89.80	90.30	90.69	121767	110.42	1227	64072	52.62
DBL	EQ	26-Mar-2021	552.35	562.20	568.95	551.25	561.80	560.00	558.29	312435	1744.31	12640	89766	28.73
DBREALTY	BE	26-Mar-2021	24.85	24.40	26.05	24.40	25.70	25.70	25.86	392259	101.45	520	-	-
DBSTOCKBRO	EQ	26-Mar-2021	8.35	8.35	9.00	8.35	8.60	8.70	8.55	20557	1.76	96	7549	36.72
DCAL	EQ	26-Mar-2021	103.50	105.05	118.40	105.05	108.00	108.55	112.79	2473704	2790.05	35647	528664	21.37
DCBBANK	EQ	26-Mar-2021	104.50	105.10	106.50	101.40	102.75	102.25	103.16	1146712	1182.93	9501	449487	39.20
DCM	EQ	26-Mar-2021	23.95	24.00	25.10	23.20	24.75	24.15	24.38	37032	9.03	270	24221	65.41
DCMNVL	BE	26-Mar-2021	88.40	87.00	92.00	86.15	89.00	87.80	88.38	13382	11.83	86	-	-
DCMSHRIRAM	EQ	26-Mar-2021	502.20	504.75	513.85	481.40	486.50	485.90	497.29	118995	591.75	7870	54182	45.53
DCW	EQ	26-Mar-2021	26.40	27.00	27.30	26.40	26.40	26.60	26.79	984034	263.59	1842	582559	59.20
DECCANCE	EQ	26-Mar-2021	398.30	401.05	416.95	399.25	409.20	406.20	410.09	30516	125.14	1460	18420	60.36
DEEPAKFERT	EQ	26-Mar-2021	220.90	225.00	227.85	220.95	222.95	222.40	224.05	443425	993.50	8142	127919	28.85
DEEPAKNTR	EQ	26-Mar-2021	1534.15	1558.00	1570.05	1535.00	1565.00	1561.00	1553.09	667210	10362.37	31182	207526	31.10
DEEPENR	EQ	26-Mar-2021	36.95	37.25	37.25	36.00	36.00	36.05	36.35	17297	6.29	255	13244	76.57
DELTACORP	EQ	26-Mar-2021	159.05	161.35	174.40	160.40	172.80	172.95	168.32	5606568	9437.20	52569	1170509	20.88
DELTAMAGNT	EQ	26-Mar-2021	29.75	30.00	31.20	29.75	30.45	30.90	30.70	9706	2.98	87	4503	46.39
DEN	EQ	26-Mar-2021	54.40	52.00	53.80	50.00	50.00	51.35	51.85	8306574	4306.75	16973	5127245	61.73
DENORA	EQ	26-Mar-2021	248.60	254.45	259.00	248.95	250.00	251.45	251.73	5291	13.32	185	4171	78.83
DEVIT	SM	26-Mar-2021	127.75	130.75	130.75	107.05	107.05	107.05	114.97	4500	5.17	3	3000	66.67
DFMFOODS	EQ	26-Mar-2021	363.15	365.00	369.85	357.00	359.95	359.95	362.12	45559	164.98	1110	29814	65.44
DGCONTENT	EQ	26-Mar-2021	7.20	7.50	7.50	6.90	7.00	7.05	7.05	32058	2.26	138	21560	67.25
DHAMPURSUG	EQ	26-Mar-2021	185.35	188.20	189.40	180.70	185.20	185.80	185.06	421093	779.26	6111	129652	30.79
DHANBANK	EQ	26-Mar-2021	14.50	14.80	14.90	14.50	14.65	14.60	14.63	721956	105.62	1051	471915	65.37
DHANI	EQ	26-Mar-2021	217.30	213.75	227.90	195.00	214.50	211.35	212.01	14769998	31313.76	153404	4541170	30.75
DHANILOANS	N1	26-Mar-2021	985.00	998.79	998.79	998.79	998.79	998.79	998.79	15	0.15	1	15	100.00
DHANILOANS	N2	26-Mar-2021	1215.74	1200.50	1211.00	1200.50	1211.00	1211.00	1208.06	41	0.50	4	41	100.00
DHANILOANS	N3	26-Mar-2021	992.00	901.05	989.99	810.00	984.01	984.07	980.15	680	6.67	18	635	93.38
DHANILOANS	N5	26-Mar-2021	1192.00	1188.00	1192.00	1186.00	1187.00	1188.87	1187.99	449	5.33	21	399	88.86
DHANILOANS	N7	26-Mar-2021	994.90	990.00	990.00	990.00	990.00	990.00	990.00	17	0.17	2	17	100.00
DHANILOANS	NC	26-Mar-2021	942.00	945.00	979.90	926.00	926.00	926.00	940.75	54	0.51	8	44	81.48
DHANIPP	E1	26-Mar-2021	116.75	117.30	128.75	110.50	113.00	112.95	118.45	647255	766.66	5243	430445	66.50
DHANUKA	EQ	26-Mar-2021	681.65	685.20	693.65	677.40	687.75	688.15	686.66	44192	303.45	4673	27634	62.53
DHARSUGAR	EQ	26-Mar-2021	6.80	6.80	7.00	6.60	7.00	6.85	6.86	16315	1.12	141	10284	63.03
DHFL	EQ	26-Mar-2021	16.60	16.05	17.25	15.85	15.90	15.95	16.36	2219359	362.98	5865	1411165	63.58
DHFL	N4	26-Mar-2021	321.01	325.00	325.00	325.00	325.00	325.00	325.00	301	0.98	66	301	100.00
DHFL	N6	26-Mar-2021	315.00	315.00	325.00	315.00	325.00	325.00	323.82	529	1.71	48	529	100.00
DHFL	NA	26-Mar-2021	321.03	333.00	333.00	333.00	333.00	333.00	333.00	34	0.11	1	34	100.00
DHFL	NC	26-Mar-2021	345.00	331.00	361.00	331.00	350.00	350.00	346.80	320	1.11	7	105	32.81
DHFL	NN	26-Mar-2021	325.00	350.00	350.00	350.00	350.00	350.00	350.00	8	0.03	1	8	100.00
DHFL	NP	26-Mar-2021	343.57	330.05	350.00	330.05	350.00	346.92	347.00	1850	6.42	39	1500	81.08
DHFL	NQ	26-Mar-2021	325.20	325.54	338.98	315.00	338.98	338.98	317.88	51	0.16	4	51	100.00
DHFL	NS	26-Mar-2021	328.06	321.00	321.00	320.00	320.00	320.00	320.22	245	0.78	6	245	100.00
DHFL	NY	26-Mar-2021	327.50	350.00	350.00	338.98	338.98	338.98	342.99	3	0.01	3	2	66.67
DHFL	Y1	26-Mar-2021	303.00	305.01	334.98	305.01	334.98	334.98	312.92	320	1.00	3	310	96.88
DHUNINV	EQ	26-Mar-2021	270.55	276.00	277.45	264.35	265.00	268.00	270.96	2719	7.37	201	1277	46.97
DIAMONDYD	EQ	26-Mar-2021	610.20	615.10	619.45	605.00	608.00	607.35	612.05	5008	30.65	362	3226	64.42
DIAPOWER	BZ	26-Mar-2021	0.90	0.85	0.95	0.85	0.85	0.85	0.86	15827	0.14	23	-	-
DICIND	EQ	26-Mar-2021	391.15	396.80	396.80	390.00	390.00	390.70	392.15	1682	6.60	123	1048	62.31
DIGISPICE	BE	26-Mar-2021	58.95	56.05	56.05	56.05	56.05	56.05	56.05	13541	7.59	153	-	-
DISHTV	EQ	26-Mar-2021	9.25	9.40	9.60	9.20	9.40	9.40	9.37	27614863	2586.98	10882	24187625	87.59
DIVISLAB	EQ	26-Mar-2021	3450.20	3450.00	3509.95	3411.80	3461.20	3464.95	3473.42	504226	17513.87	38264	193690	38.41
DIXON	EQ	26-Mar-2021	3593.30	3749.00	3800.00	3560.00	3637.00	3624.60	3646.15	548548	20000.91	81688	215531	39.29
DLF	EQ	26-Mar-2021	277.00	282.80	284.30	277.05	280.85	279.20	280.98	7720066	21692.04	48186	917294	11.88
DLINKINDIA	EQ	26-Mar-2021	99.25	101.00	102.00	98.85	99.45	99.20	100.26	96955	97.21	1653	55356	57.09
DMART	EQ	26-Mar-2021	2796.00	2829.00	2898.80	2805.00	2861.00	2855.20	2866.45	482759	13838.02	40703	170326	35.28
DNAMEDIA	EQ	26-Mar-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.74	32733	0.24	62	31915	97.50
DOLAT	EQ	26-Mar-2021	66.35	68.00	72.00	66.50	70.75	71.10	70.23	614187	431.34	6656	385417	62.75
DOLLAR	EQ	26-Mar-2021	231.10	233.00	246.20	233.00	239.50	238.70	239.57	123558	296.01	4406	44432	35.96
DONEAR	EQ	26-Mar-2021	29.65	30.50	30.55	28.65	29.30	29.20	29.52	48092	14.20	558	29025	60.35
DPABHUSHAN	EQ	26-Mar-2021	114.75	119.00	119.95	112.55	119.95	119.45	116.87	8590	10.04	74	7919	92.19
DPSCLTD	EQ	26-Mar-2021	11.80	12.20	12.40	11.60	11.90	11.90	12.03	28807	3.46	160	19245	66.81
DPWIRES	EQ	26-Mar-2021	106.95	108.50	110.00	106.00	106.00	107.00	107.88	3082	3.32	134	1842	59.77
DRCSYSTEMS	EQ	26-Mar-2021	230.45	253.45	253.45	253.45	253.45	253.45	253.45	185	0.47	16	185	100.00
DREDGECORP	EQ	26-Mar-2021	354.25	357.00	391.35	356.00	370.10	373.45	377.56	457299	1726.56	20234	73790	16.14
DRREDDY	EQ	26-Mar-2021	4380.55	4420.00	4423.00	4347.70	4400.00	4406.00	4388.19	725318	31828.33	69210	276951	38.18
DSSL	EQ	26-Mar-2021	69.60	71.70	74.25	71.25	74.00	73.15	72.42	30300	21.94	538	22597	74.58
DTIL	EQ	26-Mar-2021	260.60	264.55	264.55	258.00	261.00	259.30	260.70	4013	10.46	282	2366	58.96
DUCON	EQ	26-Mar-2021	6.90	7.00	7.00	6.60	6.60	6.60	6.66	45693	3.04	146	30859	67.54
DVL	EQ	26-Mar-2021	95.40	95.00	98.40	91.90	94.50	95.15	94.79	61940	58.71	1376	31035	50.10
DWARKESH	EQ	26-Mar-2021	32.05	32.60	32.80	31.70	32.10	32.20	32.23	1412374	455.16	3834	518702	36.73
DYNAMATECH	EQ	26-Mar-2021	813.10	810.00	975.70	810.00	975.70	975.70	948.15	106134	1006.31	6886	44538	41.96
DYNPRO	EQ	26-Mar-2021	467.55	478.00	538.00	466.60	528.50	523.00	518.37	253364	1313.38	10458	82737	32.66
E2E	SM	26-Mar-2021	39.45	39.00	39.00	38.00	38.00	38.00	38.35	6000	2.30	3	4000	66.67
EASEMYTRIP	EQ	26-Mar-2021	179.60	183.10	215.50	180.40	215.50	208.95	198.14	6377056	12635.37	65446	2215473	34.74
EASTSILK	BE	26-Mar-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.49	9688	0.14	24	-	-
EASUNREYRL	BZ	26-Mar-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	28401	0.77	7	-	-
EBANK	EQ	26-Mar-2021	3590.29	3500.43	3639.90	3500.43	3639.90	3639.90	3557.96	5	0.18	5	1	20.00
EBBETF0423	EQ	26-Mar-2021	1114.60	1116.00	1116.00	1114.57	1115.91	1115.20	1115.75	2764	30.84	47	2763	99.96
EBBETF0425	EQ	26-Mar-2021	1024.97	1023.58	1033.50	1023.58	1032.50	1032.48	1029.79	151130	1556.31	558	150094	99.31
EBBETF0430	EQ	26-Mar-2021	1128.91	1129.95	1132.98	1127.18	1132.93	1131.73	1131.30	24919	281.91	108	24535	98.46
EBBETF0431	EQ	26-Mar-2021	1013.75	1013.00	1018.93	1013.00	1015.99	1015.86	1015.92	20588	209.16	265	19166	93.09
EBIXFOREX	EQ	26-Mar-2021	471.35	484.95	490.00	466.00	488.00	484.95	482.87	3187	15.39	310	2528	79.32
ECLERX	EQ	26-Mar-2021	1001.25	1009.90	1034.00	1000.00	1030.00	1028.70	1017.73	70196	714.41	6094	34786	49.56
ECLFINANCE	NE	26-Mar-2021	1225.50	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	100	1.26	1	100	100.00
ECLFINANCE	NF	26-Mar-2021	1045.00	1044.50	1055.00	1044.50	1055.00	1048.00	1048.00	841	8.81	14	841	100.00
ECLFINANCE	NG	26-Mar-2021	935.00	935.00	944.80	935.00	944.80	939.12	937.75	349	3.27	13	349	100.00
ECLFINANCE	NH	26-Mar-2021	1160.00	1165.00	1195.00	1165.00	1195.00	1180.68	1177.71	306	3.60	27	303	99.02
ECLFINANCE	NI	26-Mar-2021	968.28	979.90	1042.00	979.90	1042.00	1042.00	982.84	52	0.51	5	52	100.00
ECLFINANCE	NJ	26-Mar-2021	920.00	900.30	924.99	900.00	924.99	924.99	907.28	57	0.52	5	40	70.18
ECLFINANCE	NK	26-Mar-2021	916.61	920.00	930.00	920.00	930.00	921.52	921.53	118	1.09	2	118	100.00
ECLFINANCE	NM	26-Mar-2021	998.00	1003.50	1012.00	991.12	1011.69	991.71	999.01	203	2.03	7	103	50.74
ECLFINANCE	NN	26-Mar-2021	1190.00	1200.00	1240.00	1200.00	1240.00	1208.33	1204.94	502	6.05	11	502	100.00
ECLFINANCE	NO	26-Mar-2021	967.00	967.00	979.00	957.30	960.01	970.19	967.18	325	3.14	12	275	84.62
ECLFINANCE	NQ	26-Mar-2021	1160.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	100	1.18	1	100	100.00
ECLFINANCE	NR	26-Mar-2021	981.99	981.70	981.70	978.00	981.00	978.92	979.51	483	4.73	26	430	89.03
ECLFINANCE	NS	26-Mar-2021	945.00	969.99	971.00	969.99	971.00	971.00	970.14	738	7.16	18	738	100.00
EDELWEISS	EQ	26-Mar-2021	73.75	72.90	73.40	70.10	70.10	70.10	71.06	3510025	2494.05	26274	2064219	58.81
EDUCOMP	BZ	26-Mar-2021	2.65	2.60	2.75	2.55	2.60	2.60	2.62	59502	1.56	102	-	-
EHFLNCD	N3	26-Mar-2021	1040.00	1050.00	1088.99	1050.00	1088.99	1088.99	1080.41	50	0.54	2	50	100.00
EHFLNCD	N5	26-Mar-2021	950.00	941.00	941.20	941.00	941.10	941.11	941.11	57	0.54	3	57	100.00
EHFLNCD	N6	26-Mar-2021	927.00	925.00	925.00	920.00	925.00	925.00	923.42	60	0.55	6	60	100.00
EICHERMOT	EQ	26-Mar-2021	2580.45	2620.00	2620.95	2551.05	2561.90	2560.55	2589.81	676278	17514.30	45728	176098	26.04
EIDPARRY	EQ	26-Mar-2021	327.85	335.00	335.00	320.05	323.45	324.25	325.84	197357	643.07	6185	97700	49.50
EIFFL	SM	26-Mar-2021	82.00	79.50	79.50	79.50	79.50	79.50	79.50	800	0.64	1	800	100.00
EIHAHOTELS	EQ	26-Mar-2021	232.85	233.00	238.60	232.80	234.75	234.45	236.04	4613	10.89	194	4058	87.97
EIHOTEL	EQ	26-Mar-2021	96.05	97.00	98.20	95.20	96.00	95.70	96.83	214704	207.90	3144	107467	50.05
EIMCOELECO	EQ	26-Mar-2021	331.15	338.70	349.80	333.00	333.10	336.15	340.45	2133	7.26	342	1009	47.30
EKC	EQ	26-Mar-2021	74.10	75.60	79.45	75.60	76.55	77.35	77.62	578417	448.98	5854	263326	45.53
ELECON	EQ	26-Mar-2021	60.30	60.25	65.40	60.25	63.70	63.90	63.67	580939	369.91	4455	373222	64.24
ELECTCAST	EQ	26-Mar-2021	23.90	23.90	24.30	23.20	23.60	23.65	23.80	388151	92.37	693	281407	72.50
ELECTHERM	EQ	26-Mar-2021	103.80	106.75	108.20	102.00	103.10	104.95	105.24	29868	31.43	270	16000	53.57
ELGIEQUIP	EQ	26-Mar-2021	180.05	182.00	183.65	178.20	180.10	180.40	180.46	46811	84.48	1693	33287	71.11
ELGIRUBCO	EQ	26-Mar-2021	27.30	27.10	27.60	26.70	27.15	27.40	27.18	14328	3.89	160	8617	60.14
EMAMILTD	EQ	26-Mar-2021	464.10	461.50	477.00	461.50	469.55	470.85	466.96	299793	1399.92	10635	205315	68.49
EMAMIPAP	EQ	26-Mar-2021	128.85	132.00	136.70	125.95	129.00	127.25	130.37	67509	88.01	1647	23105	34.23
EMAMIREAL	EQ	26-Mar-2021	45.20	45.90	45.95	43.00	43.45	43.25	44.14	55253	24.39	534	47101	85.25
EMBASSY	RR	26-Mar-2021	324.65	325.02	328.49	324.15	324.79	324.32	325.93	222800	726.17	898	178400	80.07
EMCO	BZ	26-Mar-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.60	3925	0.06	18	-	-
EMKAY	EQ	26-Mar-2021	68.15	69.90	71.35	67.50	68.80	69.00	69.63	90603	63.09	1258	41557	45.87
EMMBI	EQ	26-Mar-2021	81.05	83.00	85.90	81.65	82.60	82.50	83.60	45820	38.31	1477	23805	51.95
EMOFSR1RDP	MF	26-Mar-2021	13.94	13.95	13.95	13.86	13.86	13.86	13.95	28500	3.98	9	28500	100.00
EMOFSR1RGG	MF	26-Mar-2021	13.81	13.83	13.90	13.72	13.84	13.79	13.83	124986	17.28	47	95243	76.20
ENDURANCE	EQ	26-Mar-2021	1390.80	1410.00	1454.40	1375.00	1423.55	1442.45	1420.78	106404	1511.77	14309	49446	46.47
ENERGYDEV	BE	26-Mar-2021	9.30	9.75	9.75	8.85	9.00	9.30	9.11	33130	3.02	143	-	-
ENGINERSIN	EQ	26-Mar-2021	74.20	75.00	75.50	73.50	73.70	73.70	74.29	2034242	1511.30	8971	1012687	49.78
ENIL	EQ	26-Mar-2021	151.10	154.85	154.85	149.65	152.85	150.90	151.07	39348	59.44	558	28094	71.40
EPL	EQ	26-Mar-2021	218.20	220.50	224.40	217.50	223.90	222.50	220.60	225368	497.16	5823	124969	55.45
EQ30	EQ	26-Mar-2021	429.75	410.05	424.75	410.05	424.00	424.00	414.29	142	0.59	14	121	85.21
EQUITAS	EQ	26-Mar-2021	87.20	87.90	88.90	86.10	86.55	86.95	87.79	698913	613.60	7785	336422	48.14
EQUITASBNK	EQ	26-Mar-2021	60.05	60.00	62.50	58.25	60.25	60.60	60.28	718524	433.11	7845	311202	43.31
ERFLNCDI	N5	26-Mar-2021	865.00	855.00	863.00	838.00	838.41	858.49	859.70	807	6.94	21	806	99.88
ERFLNCDI	N6	26-Mar-2021	862.50	862.50	862.50	862.50	862.50	862.50	862.50	1	0.01	1	1	100.00
ERIS	EQ	26-Mar-2021	605.20	607.00	625.00	603.85	613.35	614.70	613.83	162214	995.72	10566	57107	35.20
EROSMEDIA	EQ	26-Mar-2021	25.80	25.85	27.00	25.00	25.75	25.80	25.92	332166	86.09	1307	211198	63.58
ESABINDIA	EQ	26-Mar-2021	1804.85	1828.00	1835.00	1810.00	1820.00	1819.20	1820.31	1959	35.66	370	916	46.76
ESCORTS	EQ	26-Mar-2021	1266.25	1275.00	1288.95	1260.50	1272.00	1270.15	1273.90	667881	8508.15	30994	67412	10.09
ESSARSHPNG	EQ	26-Mar-2021	8.05	8.25	8.25	7.30	7.55	7.60	7.71	221200	17.06	702	137423	62.13
ESTER	EQ	26-Mar-2021	115.20	116.35	119.70	116.35	117.45	117.35	118.09	179101	211.49	3335	85099	47.51
EUROCERA	BZ	26-Mar-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1222	0.02	11	-	-
EVEREADY	EQ	26-Mar-2021	257.55	259.25	271.60	258.00	258.50	262.05	263.83	741212	1955.51	12916	461683	62.29
EVERESTIND	EQ	26-Mar-2021	279.65	283.05	290.75	283.00	288.20	287.60	286.16	21464	61.42	1009	10139	47.24
EXCEL	EQ	26-Mar-2021	2.45	2.50	2.50	2.35	2.35	2.35	2.37	40501	0.96	120	29999	74.07
EXCELINDUS	EQ	26-Mar-2021	843.05	847.30	854.05	837.00	840.00	840.15	842.53	9305	78.40	1185	6085	65.39
EXIDEIND	EQ	26-Mar-2021	181.10	182.50	183.95	181.75	181.90	182.40	182.71	2622054	4790.69	19115	1308203	49.89
EXPLEOSOL	EQ	26-Mar-2021	522.00	528.25	528.30	515.40	528.00	523.85	522.69	16110	84.20	824	13386	83.09
FACT	EQ	26-Mar-2021	104.05	106.00	114.00	106.00	113.20	112.95	110.90	734058	814.06	8718	229195	31.22
FAIRCHEMOR	EQ	26-Mar-2021	629.60	636.85	739.40	627.10	689.00	686.70	685.06	149143	1021.71	6344	62776	42.09
FCL	EQ	26-Mar-2021	58.75	59.00	59.90	58.50	59.35	58.85	58.81	368739	216.85	7837	287765	78.04
FCONSUMER	EQ	26-Mar-2021	6.75	6.85	7.00	6.45	6.50	6.50	6.59	6205715	408.65	11902	3753626	60.49
FCSSOFT	BE	26-Mar-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.68	799130	5.43	787	-	-
FDC	EQ	26-Mar-2021	272.40	275.15	277.10	273.20	276.35	275.20	275.45	154620	425.90	3009	110943	71.75
FEDERALBNK	EQ	26-Mar-2021	76.30	77.10	78.25	76.10	76.90	76.75	77.01	19263538	14834.64	44999	4972185	25.81
FEL	EQ	26-Mar-2021	8.90	9.00	9.30	8.25	8.35	8.35	8.60	2626522	225.88	6074	1450531	55.23
FELDVR	EQ	26-Mar-2021	10.85	11.00	11.25	10.35	10.35	10.35	10.62	65901	7.00	234	46623	70.75
FELIX	SM	26-Mar-2021	44.80	42.60	45.00	42.60	44.95	44.95	44.02	20000	8.80	3	20000	100.00
FIEMIND	EQ	26-Mar-2021	551.30	558.00	559.35	550.00	550.60	551.75	554.85	10774	59.78	773	5633	52.28
FILATEX	EQ	26-Mar-2021	64.05	64.05	66.50	63.85	64.20	64.15	65.17	342991	223.51	2090	217196	63.32
FINCABLES	EQ	26-Mar-2021	371.50	371.10	389.90	371.10	389.00	384.85	382.32	183037	699.80	8225	77140	42.14
FINEORG	EQ	26-Mar-2021	2229.80	2240.00	2295.00	2230.00	2273.00	2266.25	2265.89	31284	708.86	6055	14156	45.25
FINPIPE	EQ	26-Mar-2021	612.00	614.00	621.10	609.45	618.50	615.50	614.73	44567	273.97	2960	20522	46.05
FLEXITUFF	BE	26-Mar-2021	19.50	18.55	20.25	18.55	20.20	20.20	19.35	2239	0.43	12	-	-
FLFL	EQ	26-Mar-2021	57.65	57.65	59.10	53.50	54.30	54.15	55.14	531592	293.11	3913	326055	61.34
FLUOROCHEM	EQ	26-Mar-2021	573.15	573.15	587.15	573.15	580.00	580.35	581.34	14014	81.47	630	9791	69.87
FMGOETZE	EQ	26-Mar-2021	281.00	286.50	286.50	282.00	284.00	282.65	283.55	11694	33.16	331	9198	78.66
FMNL	EQ	26-Mar-2021	13.85	14.35	14.35	13.20	13.20	13.20	13.49	78478	10.59	359	45720	58.26
FORCEMOT	EQ	26-Mar-2021	1176.15	1182.30	1205.55	1168.25	1184.00	1185.15	1185.14	21133	250.46	2246	12771	60.43
FORTIS	EQ	26-Mar-2021	199.85	204.00	205.80	196.20	199.70	198.55	201.29	2943558	5925.01	39275	1008274	34.25
FOSECOIND	EQ	26-Mar-2021	1149.20	1148.85	1168.00	1135.00	1160.00	1152.85	1150.27	1020	11.73	151	765	75.00
FRETAIL	EQ	26-Mar-2021	51.35	51.20	51.95	47.00	47.30	47.20	48.46	8171266	3959.80	44306	4553031	55.72
FSC	EQ	26-Mar-2021	73.60	74.45	74.95	69.95	69.95	69.95	70.54	113787	80.26	1213	90714	79.72
FSL	EQ	26-Mar-2021	109.85	111.05	112.70	105.50	109.00	107.05	109.24	4559287	4980.64	23025	2455768	53.86
G5	EQ	26-Mar-2021	47.40	47.42	47.55	47.30	47.30	47.42	47.47	4997	2.37	20	4969	99.44
GABRIEL	EQ	26-Mar-2021	107.20	108.00	108.00	105.20	106.50	106.45	106.31	336535	357.77	3619	161837	48.09
GAEL	EQ	26-Mar-2021	128.00	132.00	132.00	125.35	127.05	127.55	128.42	207600	266.60	3464	96505	46.49
GAIL	EQ	26-Mar-2021	128.00	130.25	132.80	128.65	132.55	131.80	130.48	16088308	20992.10	77530	5012720	31.16
GAL	EQ	26-Mar-2021	2.00	2.05	2.05	1.90	2.05	2.05	2.00	37041	0.74	73	21006	56.71
GALAXYSURF	EQ	26-Mar-2021	2381.90	2380.00	2405.05	2350.25	2387.00	2380.90	2384.02	15680	373.81	3129	7299	46.55
GALLANTT	EQ	26-Mar-2021	44.10	45.80	45.80	43.70	44.60	44.10	44.29	20280	8.98	226	10611	52.32
GALLISPAT	EQ	26-Mar-2021	36.45	37.45	37.45	36.10	36.55	36.45	36.38	7637	2.78	89	5515	72.21
GAMMNINFRA	EQ	26-Mar-2021	0.75	0.70	0.75	0.70	0.70	0.75	0.73	675829	4.95	1284	601036	88.93
GANDHITUBE	EQ	26-Mar-2021	270.80	271.00	275.05	263.20	272.00	274.25	270.57	9029	24.43	325	6647	73.62
GANECOS	EQ	26-Mar-2021	567.20	565.15	578.00	560.50	565.00	567.85	568.76	12127	68.97	1234	6842	56.42
GANESHHOUC	EQ	26-Mar-2021	57.85	58.90	59.00	55.00	55.00	55.00	56.18	29808	16.75	364	19422	65.16
GANGAFORGE	SM	26-Mar-2021	41.55	41.25	41.25	41.25	41.25	41.25	41.25	8000	3.30	1	8000	100.00
GANGESSECU	EQ	26-Mar-2021	60.30	63.90	63.90	58.05	60.05	58.85	59.93	1145	0.69	60	920	80.35
GARFIBRES	EQ	26-Mar-2021	2409.05	2429.05	2460.00	2391.55	2402.00	2407.95	2425.95	10376	251.72	2486	4802	46.28
GATI	EQ	26-Mar-2021	101.20	102.75	106.20	101.25	102.85	102.90	103.27	721339	744.90	4609	487171	67.54
GAYAHWS	BE	26-Mar-2021	0.60	0.65	0.65	0.55	0.60	0.60	0.60	266491	1.61	198	-	-
GAYAPROJ	EQ	26-Mar-2021	31.80	32.15	32.70	29.65	30.50	29.95	30.42	1323198	402.54	3338	978116	73.92
GBGLOBAL	EQ	26-Mar-2021	7.35	7.65	7.65	7.00	7.05	7.35	7.51	3679	0.28	52	3479	94.56
GDL	EQ	26-Mar-2021	172.20	177.00	178.00	172.70	177.00	176.95	175.99	69172	121.74	2036	36690	53.04
GEECEE	EQ	26-Mar-2021	103.55	105.40	107.00	104.00	104.25	104.15	105.26	14133	14.88	256	6410	45.35
GEEKAYWIRE	EQ	26-Mar-2021	78.85	76.45	78.95	76.00	78.95	78.05	77.20	12497	9.65	34	12257	98.08
GENCON	EQ	26-Mar-2021	44.30	46.40	47.10	44.35	46.25	46.20	45.50	4258	1.94	126	2977	69.92
GENESYS	BE	26-Mar-2021	109.85	104.45	115.20	104.45	111.00	107.85	106.94	24981	26.72	125	-	-
GENUSPAPER	EQ	26-Mar-2021	7.35	7.65	7.65	7.10	7.25	7.30	7.27	207142	15.05	287	136225	65.76
GENUSPOWER	EQ	26-Mar-2021	46.95	46.75	50.35	46.75	48.90	49.20	49.26	269107	132.58	1640	159757	59.37
GEOJITFSL	EQ	26-Mar-2021	49.45	50.00	51.60	50.00	50.95	50.70	50.76	234912	119.24	3361	148862	63.37
GEPIL	EQ	26-Mar-2021	269.00	273.00	279.50	272.05	275.20	277.60	275.85	111568	307.76	5475	64767	58.05
GESHIP	EQ	26-Mar-2021	316.00	319.00	319.90	305.45	308.25	307.10	310.13	130337	404.21	7443	80826	62.01
GET&D	EQ	26-Mar-2021	114.50	114.50	116.35	112.70	113.20	113.25	114.28	118771	135.73	1565	73360	61.77
GFLLIMITED	BE	26-Mar-2021	108.35	85.00	88.00	80.75	80.75	80.75	81.46	68250	55.60	477	-	-
GHCL	EQ	26-Mar-2021	222.55	223.70	226.50	217.00	217.40	218.15	219.46	182408	400.32	6314	112324	61.58
GICHSGFIN	EQ	26-Mar-2021	115.10	116.85	117.50	114.95	116.00	115.65	116.36	143926	167.48	2269	74111	51.49
GICRE	EQ	26-Mar-2021	204.50	209.00	212.60	202.20	202.25	202.85	205.79	451515	929.16	8756	156070	34.57
GILLANDERS	EQ	26-Mar-2021	41.10	43.10	43.10	41.05	41.20	41.20	42.04	23313	9.80	25	15940	68.37
GILLETTE	EQ	26-Mar-2021	5541.60	5594.90	5665.00	5479.75	5645.00	5638.40	5550.00	13659	758.07	2634	9834	72.00
GINNIFILA	EQ	26-Mar-2021	20.90	21.25	21.45	20.65	20.80	20.80	20.94	60725	12.72	225	43195	71.13
GIPCL	EQ	26-Mar-2021	74.40	74.90	76.40	74.60	75.45	75.35	75.44	289232	218.19	4491	157705	54.53
GIRIRAJ	SM	26-Mar-2021	78.60	77.60	82.00	77.60	82.00	82.00	80.25	4800	3.85	4	3600	75.00
GISOLUTION	BE	26-Mar-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	1401	0.04	4	-	-
GKWLIMITED	EQ	26-Mar-2021	506.90	512.00	512.00	493.40	500.30	508.20	506.44	2462	12.47	994	156	6.34
GLAND	EQ	26-Mar-2021	2450.60	2475.00	2483.45	2405.10	2414.65	2412.65	2439.29	54723	1334.85	9179	33822	61.81
GLAXO	EQ	26-Mar-2021	1402.60	1408.00	1410.00	1398.05	1409.80	1405.55	1402.49	23192	325.27	2890	14987	64.62
GLENMARK	EQ	26-Mar-2021	443.95	445.00	461.60	442.40	450.50	450.55	451.40	1489814	6725.08	27912	369362	24.79
GLFL	EQ	26-Mar-2021	2.55	2.55	2.65	2.45	2.50	2.50	2.47	56064	1.39	38	55826	99.58
GLOBAL	EQ	26-Mar-2021	42.15	42.50	43.55	40.05	40.10	40.20	40.68	22242	9.05	147	20169	90.68
GLOBALVECT	BZ	26-Mar-2021	39.40	39.40	40.70	39.00	40.00	39.90	39.35	2640	1.04	35	-	-
GLOBE	BE	26-Mar-2021	50.00	47.50	52.50	47.50	47.50	47.50	47.51	2026	0.96	33	-	-
GLOBUSSPR	EQ	26-Mar-2021	317.35	324.00	327.55	316.40	319.00	318.65	322.47	87053	280.72	3059	32047	36.81
GMBREW	EQ	26-Mar-2021	413.30	416.10	428.00	414.00	417.00	415.45	420.29	16209	68.12	894	8918	55.02
GMDCLTD	EQ	26-Mar-2021	54.15	54.55	55.90	54.05	54.50	54.40	54.84	742077	406.93	4227	314065	42.32
GMMPFAUDLR	EQ	26-Mar-2021	4161.95	4192.25	4260.00	4125.15	4150.10	4151.60	4175.38	29438	1229.15	6391	13042	44.30
GMRINFRA	EQ	26-Mar-2021	23.90	24.20	25.05	24.05	24.20	24.20	24.43	17499366	4275.05	29694	5035376	28.77
GNA	EQ	26-Mar-2021	359.80	365.15	372.15	345.85	350.00	348.35	354.01	156110	552.65	5247	101203	64.83
GNFC	EQ	26-Mar-2021	281.80	285.90	289.00	281.65	286.45	286.70	284.89	751698	2141.49	9868	368530	49.03
GOACARBON	EQ	26-Mar-2021	273.05	279.00	289.90	273.95	276.90	275.65	280.96	46968	131.96	2690	17953	38.22
GOCLCORP	EQ	26-Mar-2021	222.95	229.95	229.95	221.50	223.00	222.85	223.09	12160	27.13	318	8181	67.28
GODFRYPHLP	EQ	26-Mar-2021	877.90	882.50	891.70	845.00	885.00	887.35	870.69	269666	2347.95	11275	41871	15.53
GODHA	EQ	26-Mar-2021	45.75	44.35	47.90	44.35	44.65	47.75	47.78	15212	7.27	18	15100	99.26
GODREJAGRO	EQ	26-Mar-2021	485.35	491.95	496.00	489.10	491.90	491.85	492.73	91331	450.01	4343	30176	33.04
GODREJCP	EQ	26-Mar-2021	679.80	693.80	713.00	688.50	710.00	710.25	703.88	3079702	21677.33	60385	1091377	35.44
GODREJIND	EQ	26-Mar-2021	525.00	531.30	541.45	519.00	531.50	530.75	531.18	401185	2131.03	15141	133394	33.25
GODREJPROP	EQ	26-Mar-2021	1332.10	1359.95	1394.40	1352.50	1365.00	1366.85	1372.44	1521720	20884.75	48212	426621	28.04
GOENKA	BZ	26-Mar-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.89	77443	1.46	63	-	-
GOKEX	EQ	26-Mar-2021	76.50	79.00	81.00	77.15	79.95	79.30	79.08	156045	123.40	1721	86820	55.64
GOKUL	EQ	26-Mar-2021	18.90	19.40	19.45	18.35	18.85	18.60	18.83	20401	3.84	212	16821	82.45
GOKULAGRO	EQ	26-Mar-2021	20.35	20.70	20.80	18.90	19.25	19.75	20.09	100774	20.25	572	62875	62.39
GOLDBEES	EQ	26-Mar-2021	38.89	38.78	38.91	38.61	38.85	38.79	38.80	4090542	1587.01	14714	3406411	83.28
GOLDENTOBC	EQ	26-Mar-2021	41.75	41.00	42.50	39.55	40.25	40.35	40.79	7840	3.20	234	4163	53.10
GOLDIAM	EQ	26-Mar-2021	333.25	339.30	347.00	330.30	334.00	333.25	337.93	37665	127.28	1902	17787	47.22
GOLDSHARE	EQ	26-Mar-2021	40.45	40.60	40.60	40.05	40.25	40.25	40.22	131918	53.05	1392	98663	74.79
GOLDTECH	BE	26-Mar-2021	10.05	9.55	9.55	9.55	9.55	9.55	9.55	6905	0.66	46	-	-
GOODLUCK	EQ	26-Mar-2021	64.25	64.70	66.20	63.90	65.50	65.15	65.01	65555	42.62	637	39632	60.46
GOODYEAR	EQ	26-Mar-2021	892.95	896.00	904.35	885.50	890.00	894.90	897.56	11726	105.25	892	8626	73.56
GPIL	EQ	26-Mar-2021	712.85	725.50	741.40	700.85	718.50	718.55	720.44	225928	1627.67	9452	71118	31.48
GPPL	EQ	26-Mar-2021	94.90	95.80	97.70	95.60	96.00	96.20	96.58	169126	163.35	3063	90272	53.38
GPTINFRA	EQ	26-Mar-2021	36.75	35.80	38.85	35.80	37.00	37.40	36.60	89201	32.65	276	79390	89.00
GRANULES	EQ	26-Mar-2021	305.10	310.40	311.80	300.05	302.55	301.15	304.38	2906151	8845.68	41442	1431182	49.25
GRAPHITE	EQ	26-Mar-2021	474.05	477.65	484.00	474.10	475.00	476.95	479.42	834521	4000.89	20233	273828	32.81
GRASIM	EQ	26-Mar-2021	1372.75	1381.00	1411.45	1379.00	1409.60	1405.60	1400.16	1764994	24712.74	42116	838176	47.49
GRAVITA	EQ	26-Mar-2021	92.05	93.00	96.40	92.50	92.80	93.55	94.54	152396	144.07	2082	92919	60.97
GREAVESCOT	EQ	26-Mar-2021	125.40	127.90	131.50	125.00	125.90	126.15	127.93	1483015	1897.24	18457	766796	51.71
GREENLAM	EQ	26-Mar-2021	918.65	924.95	931.00	916.05	928.00	926.65	926.16	1909	17.68	128	1604	84.02
GREENPANEL	EQ	26-Mar-2021	154.95	155.00	161.00	153.45	157.50	157.00	158.10	895275	1415.47	4100	750826	83.87
GREENPLY	EQ	26-Mar-2021	169.30	172.50	173.70	166.00	171.00	169.70	171.06	394076	674.11	4015	253262	64.27
GREENPOWER	BE	26-Mar-2021	2.00	2.05	2.10	2.00	2.05	2.10	2.07	2099137	43.35	818	-	-
GRINDWELL	EQ	26-Mar-2021	851.35	875.00	910.00	856.95	886.00	888.60	890.96	49472	440.77	6603	26179	52.92
GROBTEA	EQ	26-Mar-2021	805.10	771.10	845.35	771.10	811.00	826.35	804.45	942	7.58	146	510	54.14
GRPLTD	EQ	26-Mar-2021	835.95	846.30	856.80	791.80	799.70	811.35	836.83	1213	10.15	379	335	27.62
GRSE	EQ	26-Mar-2021	186.80	188.10	191.95	185.85	189.25	190.30	188.84	209589	395.80	4307	93502	44.61
GSCLCEMENT	EQ	26-Mar-2021	33.10	33.05	33.70	32.05	32.65	32.35	32.64	223459	72.94	1284	165625	74.12
GSFC	EQ	26-Mar-2021	80.95	82.00	83.65	81.60	82.10	82.30	82.42	1329231	1095.56	9622	673071	50.64
GSPL	EQ	26-Mar-2021	264.00	267.00	269.70	256.25	264.45	265.80	263.90	711124	1876.64	20015	324125	45.58
GSS	EQ	26-Mar-2021	50.35	51.60	53.80	51.20	52.70	52.95	52.61	76268	40.12	1606	39399	51.66
GTL	EQ	26-Mar-2021	5.85	6.00	6.00	5.65	5.75	5.70	5.85	129814	7.59	1459	83535	64.35
GTLINFRA	EQ	26-Mar-2021	0.70	0.70	0.75	0.65	0.75	0.75	0.71	10463875	74.14	2950	8785253	83.96
GTPL	EQ	26-Mar-2021	111.80	113.80	113.80	109.95	110.45	110.40	111.28	76726	85.38	1557	52282	68.14
GUFICBIO	EQ	26-Mar-2021	100.45	101.00	103.45	100.50	101.00	102.20	101.85	136815	139.35	774	114349	83.58
GUJALKALI	EQ	26-Mar-2021	335.50	337.00	340.95	334.30	335.35	335.80	337.62	58670	198.08	1623	32074	54.67
GUJAPOLLO	EQ	26-Mar-2021	201.35	201.35	207.00	201.35	203.50	202.65	203.86	1942	3.96	105	1568	80.74
GUJGASLTD	EQ	26-Mar-2021	511.85	516.00	522.80	502.60	522.05	518.15	509.92	1124046	5731.75	26551	379148	33.73
GUJRAFFIA	BE	26-Mar-2021	53.95	51.30	51.30	51.30	51.30	51.30	51.30	531	0.27	10	-	-
GULFOILLUB	EQ	26-Mar-2021	721.20	724.85	738.05	720.00	725.00	720.70	723.99	7676	55.57	924	4099	53.40
GULFPETRO	EQ	26-Mar-2021	37.95	38.00	38.85	36.15	36.20	36.65	37.25	72554	27.03	471	63458	87.46
GULPOLY	EQ	26-Mar-2021	91.20	91.60	94.00	91.60	92.60	92.70	92.75	56529	52.43	612	36156	63.96
HAL	EQ	26-Mar-2021	982.75	996.50	1005.00	980.25	985.50	986.95	994.29	154320	1534.38	8111	47873	31.02
HAPPSTMNDS	EQ	26-Mar-2021	517.75	526.75	533.50	520.00	521.55	522.60	525.55	719131	3779.43	17687	215898	30.02
HARITASEAT	EQ	26-Mar-2021	726.75	732.25	745.00	702.50	738.00	723.45	731.87	10933	80.02	1790	2620	23.96
HARRMALAYA	EQ	26-Mar-2021	137.10	138.90	142.90	136.60	140.00	140.30	140.04	143060	200.34	4338	36669	25.63
HATHWAY	EQ	26-Mar-2021	28.60	26.25	27.85	25.55	25.60	25.65	26.21	10235197	2682.57	18920	5411206	52.87
HATSUN	EQ	26-Mar-2021	721.40	717.05	748.95	712.50	723.75	717.50	726.26	79648	578.45	2379	56069	70.40
HAVELLS	EQ	26-Mar-2021	1026.15	1030.55	1062.45	1026.30	1051.25	1050.30	1040.48	1656045	17230.84	46912	510226	30.81
HAVISHA	BE	26-Mar-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.74	47781	0.35	109	-	-
HBANKETF	EQ	26-Mar-2021	333.91	336.24	336.80	331.88	336.00	333.60	334.58	3433	11.49	93	2781	81.01
HBLPOWER	EQ	26-Mar-2021	33.85	34.00	34.85	33.30	33.50	33.60	34.01	345233	117.43	2348	219333	63.53
HBSL	BE	26-Mar-2021	17.10	16.80	17.95	16.25	16.25	16.90	16.54	3250	0.54	48	-	-
HCC	EQ	26-Mar-2021	7.50	7.50	7.75	7.35	7.45	7.40	7.52	3023869	227.43	2971	1824965	60.35
HCG	EQ	26-Mar-2021	172.75	178.00	192.65	178.00	185.20	185.25	185.17	6240212	11555.27	25938	4995590	80.05
HCL-INSYS	EQ	26-Mar-2021	8.75	8.95	8.95	8.70	8.70	8.75	8.82	342251	30.18	1020	230635	67.39
HCLTECH	EQ	26-Mar-2021	957.05	965.00	975.00	953.80	960.00	958.55	962.80	4271178	41122.72	96782	2107168	49.33
HDFC	EQ	26-Mar-2021	2470.75	2506.75	2548.00	2491.20	2529.00	2532.75	2524.28	3272534	82607.86	144477	1739269	53.15
HDFC	W3	26-Mar-2021	784.00	794.00	795.00	769.00	771.10	781.55	778.40	62400	485.72	90	49800	79.81
HDFCAMC	EQ	26-Mar-2021	2808.00	2816.20	2865.25	2816.20	2860.00	2854.35	2848.65	185010	5270.28	15549	93582	50.58
HDFCBANK	EQ	26-Mar-2021	1463.35	1494.00	1499.00	1474.00	1497.55	1491.30	1486.80	6010629	89365.80	186603	2534369	42.16
HDFCLIFE	EQ	26-Mar-2021	667.00	672.40	676.80	666.55	671.90	671.70	671.04	1761492	11820.26	47136	822013	46.67
HDFCMFGETF	EQ	26-Mar-2021	39.88	39.85	39.97	39.75	39.78	39.86	39.84	694399	276.62	1491	448109	64.53
HDFCNIFETF	EQ	26-Mar-2021	152.77	154.11	155.45	153.01	155.45	154.86	154.00	8188	12.61	207	7125	87.02
HDFCSENETF	EQ	26-Mar-2021	526.36	534.99	534.99	522.00	527.95	527.58	528.47	1609	8.50	205	1275	79.24
HDIL	BZ	26-Mar-2021	5.15	5.15	5.35	4.95	5.05	5.00	5.09	530944	27.01	688	-	-
HEG	EQ	26-Mar-2021	1424.20	1434.65	1477.45	1414.80	1423.80	1420.80	1446.18	349161	5049.49	22265	86603	24.80
HEIDELBERG	EQ	26-Mar-2021	232.05	234.00	236.40	231.40	234.45	235.20	234.61	204143	478.94	4568	123758	60.62
HEMIPROP	BE	26-Mar-2021	136.45	140.00	142.40	138.00	139.15	138.40	139.77	347394	485.54	2140	-	-
HERANBA	EQ	26-Mar-2021	628.95	638.00	641.00	628.20	630.70	630.35	634.08	293864	1863.33	18418	94101	32.02
HERCULES	EQ	26-Mar-2021	110.55	111.45	117.35	110.15	111.90	111.90	112.65	23699	26.70	716	11192	47.23
HERITGFOOD	EQ	26-Mar-2021	292.35	295.00	318.80	295.00	303.60	305.65	308.27	257157	792.74	7664	47415	18.44
HEROMOTOCO	EQ	26-Mar-2021	2941.65	2972.00	2982.80	2931.00	2945.00	2937.80	2953.47	611318	18055.10	42803	204022	33.37
HESTERBIO	EQ	26-Mar-2021	2007.30	2047.90	2086.05	1930.95	1949.00	1950.30	1982.48	16923	335.50	3049	6636	39.21
HEXATRADEX	BE	26-Mar-2021	67.40	68.75	70.00	64.15	67.50	67.30	69.03	64182	44.31	103	-	-
HFCL	EQ	26-Mar-2021	25.50	25.75	26.35	25.40	25.45	25.55	25.75	3631753	935.22	4940	2299323	63.31
HGINFRA	EQ	26-Mar-2021	280.20	288.70	299.00	284.00	293.00	290.65	290.99	248289	722.49	7806	62472	25.16
HGS	EQ	26-Mar-2021	1477.45	1480.00	1499.70	1445.00	1462.00	1462.00	1471.09	93408	1374.11	9925	19159	20.51
HIKAL	EQ	26-Mar-2021	144.30	144.35	146.20	143.10	143.50	143.80	144.17	302215	435.71	3810	166646	55.14
HIL	EQ	26-Mar-2021	2848.10	2800.00	2924.90	2799.95	2900.00	2885.45	2876.05	11891	341.99	1679	7888	66.34
HILTON	EQ	26-Mar-2021	9.30	9.45	9.60	9.30	9.35	9.35	9.41	5160	0.49	43	3989	77.31
HIMATSEIDE	EQ	26-Mar-2021	142.95	143.35	149.80	143.10	148.15	148.25	146.38	177529	259.87	4081	94034	52.97
HINDALCO	EQ	26-Mar-2021	314.00	318.10	328.50	318.10	326.45	327.15	324.21	13857627	44927.61	90407	3288800	23.73
HINDCOMPOS	EQ	26-Mar-2021	270.65	277.65	277.65	265.30	265.30	269.15	270.76	2503	6.78	243	1847	73.79
HINDCON	SM	26-Mar-2021	24.10	24.10	24.35	24.10	24.35	24.35	24.23	8000	1.94	2	8000	100.00
HINDCOPPER	EQ	26-Mar-2021	122.35	124.70	127.50	120.65	122.60	123.25	123.95	3863374	4788.51	26110	1415369	36.64
HINDMOTORS	BE	26-Mar-2021	6.50	6.60	6.60	6.30	6.40	6.50	6.49	50991	3.31	159	-	-
HINDNATGLS	BE	26-Mar-2021	32.30	33.00	33.00	31.00	32.00	31.80	32.00	86908	27.81	195	-	-
HINDOILEXP	EQ	26-Mar-2021	92.35	93.00	99.40	90.20	97.60	97.85	96.19	733754	705.79	11481	289171	39.41
HINDPETRO	EQ	26-Mar-2021	227.25	229.50	232.00	228.35	229.50	229.80	230.20	2807213	6462.23	39339	946004	33.70
HINDUNILVR	EQ	26-Mar-2021	2237.05	2255.00	2325.00	2248.80	2307.05	2317.90	2300.37	1929236	44379.60	110831	916241	47.49
HINDZINC	EQ	26-Mar-2021	266.70	271.85	287.90	270.20	276.95	278.05	278.97	2231711	6225.82	45285	603987	27.06
HIRECT	EQ	26-Mar-2021	123.50	125.00	126.20	121.15	121.15	121.95	123.33	22648	27.93	437	16323	72.07
HISARMETAL	EQ	26-Mar-2021	92.60	92.90	111.10	92.90	111.10	111.00	107.10	289707	310.27	3864	69633	24.04
HITECH	EQ	26-Mar-2021	365.35	369.05	388.70	369.05	384.65	385.30	380.87	95772	364.76	2507	33809	35.30
HITECHCORP	EQ	26-Mar-2021	118.00	118.00	129.80	118.00	124.00	124.00	123.87	8204	10.16	141	7559	92.14
HITECHGEAR	EQ	26-Mar-2021	175.75	180.20	180.95	176.40	180.00	179.55	179.18	4069	7.29	188	3052	75.01
HLEGLAS	EQ	26-Mar-2021	2304.05	2304.05	2380.85	2212.00	2237.00	2227.30	2262.99	8113	183.60	1410	4726	58.25
HLVLTD	EQ	26-Mar-2021	5.90	6.05	6.05	5.75	6.00	6.00	5.99	317741	19.04	299	259553	81.69
HMT	BZ	26-Mar-2021	31.25	31.25	32.80	30.10	32.75	32.40	32.45	25613	8.31	96	-	-
HMVL	EQ	26-Mar-2021	59.85	60.30	62.45	58.75	59.75	59.20	60.18	59144	35.59	674	41242	69.73
HNDFDS	EQ	26-Mar-2021	2027.45	2050.00	2087.95	2030.15	2060.00	2051.80	2065.79	7769	160.49	1871	4753	61.18
HNGSNGBEES	EQ	26-Mar-2021	346.35	350.98	350.98	342.41	345.10	348.37	346.62	910	3.15	80	815	89.56
HOMEFIRST	EQ	26-Mar-2021	465.70	466.35	475.60	455.05	455.90	458.80	467.07	143941	672.30	6124	68338	47.48
HONAUT	EQ	26-Mar-2021	44600.55	44730.00	45549.75	44500.00	45492.55	45443.15	45147.85	3562	1608.17	1948	1597	44.83
HONDAPOWER	EQ	26-Mar-2021	981.30	986.25	1008.00	980.00	999.95	995.55	991.77	5823	57.75	534	3570	61.31
HOVS	BE	26-Mar-2021	61.95	64.90	65.00	58.90	65.00	65.00	63.67	25153	16.01	294	-	-
HPIL	SM	26-Mar-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
HPL	BE	26-Mar-2021	52.25	50.05	50.05	49.65	49.65	49.65	49.66	52321	25.98	645	-	-
HSCL	EQ	26-Mar-2021	41.70	42.30	42.45	41.30	41.40	41.45	41.84	3360775	1406.24	11970	1568973	46.68
HSIL	EQ	26-Mar-2021	149.60	153.05	165.00	153.05	157.95	160.50	161.67	513624	830.39	12666	166218	32.36
HTMEDIA	EQ	26-Mar-2021	21.50	21.35	23.65	21.25	21.35	21.70	22.19	258122	57.29	1531	74284	28.78
HUBTOWN	BE	26-Mar-2021	16.40	16.20	17.00	16.10	16.25	16.25	16.34	27446	4.49	73	-	-
HUDCO	EQ	26-Mar-2021	44.35	44.65	45.40	44.05	44.25	44.20	44.69	1336597	597.33	4243	591746	44.27
HUDCO	N2	26-Mar-2021	1189.90	1185.10	1194.90	1185.10	1186.51	1188.95	1192.68	761	9.08	20	568	74.64
HUDCO	N3	26-Mar-2021	1038.06	1038.25	1039.00	1038.25	1038.27	1038.30	1038.33	215	2.23	5	215	100.00
HUDCO	N5	26-Mar-2021	1184.99	1175.00	1175.00	1166.00	1166.00	1168.63	1170.78	400	4.68	7	250	62.50
HUDCO	N8	26-Mar-2021	1214.99	1217.00	1218.00	1216.99	1218.00	1218.00	1217.50	200	2.43	8	200	100.00
HUDCO	N9	26-Mar-2021	1232.10	1230.81	1230.81	1230.81	1230.81	1230.81	1230.81	261	3.21	14	261	100.00
HUDCO	ND	26-Mar-2021	1273.99	1276.00	1285.00	1276.00	1280.10	1281.24	1279.99	752	9.63	35	728	96.81
HUDCO	NE	26-Mar-2021	1422.20	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	3	0.04	2	3	100.00
HUHTAMAKI	EQ	26-Mar-2021	280.05	285.00	286.80	276.10	276.10	277.90	280.31	37236	104.38	1516	21003	56.41
IBMFNIFTY	EQ	26-Mar-2021	144.52	146.60	154.50	146.01	154.50	153.83	150.53	947	1.43	106	426	44.98
IBREALEST	EQ	26-Mar-2021	82.65	83.50	87.15	82.40	82.50	83.20	84.13	13629972	11467.57	33724	7108993	52.16
IBUCCREDIT	N9	26-Mar-2021	920.00	900.00	900.00	900.00	900.00	900.00	900.00	50	0.45	1	50	100.00
IBUCCREDIT	ND	26-Mar-2021	899.00	900.00	900.00	899.00	899.00	899.00	899.07	381	3.43	4	381	100.00
IBULHSGFIN	EQ	26-Mar-2021	195.60	198.70	202.65	196.60	197.60	197.95	199.97	14934595	29864.29	75820	2153621	14.42
IBULHSGFIN	N8	26-Mar-2021	895.00	930.00	930.00	915.00	927.00	927.00	921.04	45	0.41	9	45	100.00
IBULHSGFIN	NA	26-Mar-2021	890.00	890.00	890.00	890.00	890.00	890.00	890.00	129	1.15	4	129	100.00
IBULHSGFIN	NE	26-Mar-2021	949.80	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
ICEMAKE	EQ	26-Mar-2021	66.20	66.50	67.85	66.50	67.55	66.75	67.14	9785	6.57	98	8717	89.09
ICICI500	EQ	26-Mar-2021	197.20	204.00	204.00	197.00	199.01	200.05	199.67	5472	10.93	133	5090	93.02
ICICIALPLV	EQ	26-Mar-2021	137.68	141.70	141.70	137.36	138.90	138.48	138.55	2434	3.37	74	1415	58.13
ICICIB22	EQ	26-Mar-2021	35.01	35.40	35.69	35.02	35.05	35.28	35.43	326771	115.77	1641	179273	54.86
ICICIBANK	EQ	26-Mar-2021	571.55	584.50	584.50	574.30	580.00	578.55	579.48	20724410	120094.51	284259	7321098	35.33
ICICIBANKN	EQ	26-Mar-2021	328.72	335.00	336.00	330.50	333.64	332.14	332.02	37125	123.26	301	35490	95.60
ICICIBANKP	EQ	26-Mar-2021	175.26	180.00	180.98	175.60	175.62	177.19	176.95	44018	77.89	480	27236	61.87
ICICIGI	EQ	26-Mar-2021	1388.25	1402.00	1425.00	1390.50	1398.20	1400.00	1400.22	227045	3179.14	17929	109602	48.27
ICICIGOLD	EQ	26-Mar-2021	39.98	40.10	40.10	39.10	39.90	39.86	39.84	618194	246.28	13096	510542	82.59
ICICILIQ	EQ	26-Mar-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	5667	56.67	26	5607	98.94
ICICILOVOL	EQ	26-Mar-2021	115.39	116.97	116.97	112.39	116.25	116.35	116.05	3184	3.70	300	2513	78.93
ICICIM150	EQ	26-Mar-2021	87.57	89.80	89.80	87.93	88.50	88.84	88.74	2703	2.40	120	2460	91.01
ICICIMCAP	EQ	26-Mar-2021	83.89	85.90	85.90	83.89	84.99	84.80	84.81	9088	7.71	147	6704	73.77
ICICINF100	EQ	26-Mar-2021	156.78	158.99	159.99	156.36	158.10	158.20	158.01	4827	7.63	184	3442	71.31
ICICINIFTY	EQ	26-Mar-2021	153.04	169.30	169.30	151.00	154.80	154.52	154.99	116216	180.12	2868	93060	80.08
ICICINV20	EQ	26-Mar-2021	76.06	77.80	77.80	75.50	76.09	76.39	76.46	3430	2.62	414	2595	75.66
ICICINXT50	EQ	26-Mar-2021	34.18	35.47	35.47	34.35	34.60	34.55	34.58	13612	4.71	243	12444	91.42
ICICIPRULI	EQ	26-Mar-2021	430.05	434.50	440.00	429.50	432.25	430.65	433.21	2063367	8938.65	43078	1081771	52.43
ICICISENSX	EQ	26-Mar-2021	523.64	535.98	535.98	526.01	527.10	528.26	528.18	959	5.07	61	208	21.69
ICICITECH	EQ	26-Mar-2021	251.82	256.95	258.50	253.02	257.00	256.39	256.54	13745	35.26	177	8369	60.89
ICIL	EQ	26-Mar-2021	121.00	122.50	127.35	122.00	127.35	126.40	125.85	431767	543.37	3307	354998	82.22
ICRA	EQ	26-Mar-2021	3580.05	3688.00	3780.20	3532.00	3576.00	3586.15	3625.01	44933	1628.82	5461	6233	13.87
IDBI	EQ	26-Mar-2021	37.95	39.00	40.10	38.00	38.25	38.15	38.69	21938168	8488.60	36832	8548565	38.97
IDBIGOLD	EQ	26-Mar-2021	4170.60	4176.00	4185.00	4114.05	4120.05	4140.00	4160.82	104	4.33	40	77	74.04
IDEA	EQ	26-Mar-2021	8.90	9.10	9.45	9.05	9.20	9.10	9.21	368334602	33919.58	147432	149335030	40.54
IDFC	EQ	26-Mar-2021	48.25	48.75	49.40	47.25	47.70	47.55	48.28	3475428	1677.95	7813	2104425	60.55
IDFCFIRSTB	EQ	26-Mar-2021	57.20	58.00	59.20	57.35	57.75	57.70	58.37	30706356	17921.85	60254	5496678	17.90
IDFCFIRSTB	N9	26-Mar-2021	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	26-Mar-2021	11140.00	11150.00	11150.00	11130.00	11130.00	11130.00	11140.00	8	0.89	2	8	100.00
IDFCFIRSTB	NB	26-Mar-2021	5050.01	5050.05	5079.05	5050.05	5079.00	5079.00	5074.55	26	1.32	5	26	100.00
IDFCFIRSTB	NC	26-Mar-2021	10663.00	10665.00	10670.01	10665.00	10670.01	10670.01	10667.51	8	0.85	2	8	100.00
IDFCFIRSTB	ND	26-Mar-2021	5075.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	7	0.36	1	7	100.00
IDFNIFTYET	EQ	26-Mar-2021	149.67	153.00	154.16	150.79	152.03	152.03	152.56	29	0.04	10	15	51.72
IEX	EQ	26-Mar-2021	332.85	344.00	347.70	335.20	340.00	339.25	341.57	1461722	4992.79	35960	568129	38.87
IFBAGRO	EQ	26-Mar-2021	370.75	375.45	399.95	373.15	386.60	394.65	390.93	25563	99.93	1293	7690	30.08
IFBIND	EQ	26-Mar-2021	985.75	990.00	1165.00	990.00	1092.00	1093.85	1097.52	383935	4213.76	33433	65317	17.01
IFCI	EQ	26-Mar-2021	12.65	12.70	13.20	12.50	12.50	12.70	12.78	6183780	790.29	24710	2942927	47.59
IFCI	NH	26-Mar-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	180	1.94	2	180	100.00
IFGLEXPOR	EQ	26-Mar-2021	306.00	309.00	320.00	301.40	314.85	314.50	311.66	65336	203.63	2440	32584	49.87
IGARASHI	EQ	26-Mar-2021	268.25	272.50	276.65	266.55	271.10	270.00	270.26	152202	411.34	8050	81008	53.22
IGL	EQ	26-Mar-2021	502.45	506.00	508.80	497.15	504.10	503.65	502.92	1262478	6349.31	18136	464010	36.75
IGPL	EQ	26-Mar-2021	415.80	416.00	430.20	415.00	422.95	419.00	421.56	49379	208.16	1955	33174	67.18
IIFCL	N4	26-Mar-2021	1389.65	1390.00	1395.00	1390.00	1395.00	1395.00	1392.65	427	5.95	5	427	100.00
IIFL	EQ	26-Mar-2021	282.75	287.00	293.80	270.10	276.80	276.10	277.58	233335	647.68	5036	91747	39.32
IIFL	N3	26-Mar-2021	1216.40	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	2	0.02	1	2	100.00
IIFL	N4	26-Mar-2021	1018.60	1019.90	1019.90	1012.75	1015.00	1017.40	1015.82	515	5.23	13	515	100.00
IIFL	N6	26-Mar-2021	1010.00	1006.00	1008.00	1005.00	1008.00	1007.88	1006.35	533	5.36	7	533	100.00
IIFL	N7	26-Mar-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	130	1.31	8	130	100.00
IIFL	NE	26-Mar-2021	1000.12	1000.00	1000.00	991.00	995.00	995.00	994.33	699	6.95	32	699	100.00
IIFL	NF	26-Mar-2021	989.80	995.00	998.90	989.10	998.49	993.24	993.22	7066	70.18	72	6837	96.76
IIFL	NG	26-Mar-2021	1000.00	1000.00	1000.00	999.00	999.00	999.00	999.98	51	0.51	4	51	100.00
IIFLSEC	EQ	26-Mar-2021	46.50	47.40	47.75	46.10	46.40	46.40	46.81	273823	128.18	2098	162524	59.35
IIFLWAM	EQ	26-Mar-2021	1198.20	1198.00	1225.00	1198.00	1205.30	1207.30	1214.38	13444	163.26	1565	9775	72.71
IITL	EQ	26-Mar-2021	50.90	53.00	53.00	49.95	50.50	51.25	51.39	108	0.06	16	34	31.48
IL&FSENGG	BZ	26-Mar-2021	3.20	3.20	3.35	3.05	3.10	3.10	3.19	32512	1.04	40	-	-
IL&FSTRANS	BZ	26-Mar-2021	2.30	2.35	2.35	2.20	2.20	2.20	2.22	137187	3.05	121	-	-
IMAGICAA	BE	26-Mar-2021	7.10	6.95	7.25	6.75	6.95	6.85	6.87	57510	3.95	184	-	-
IMFA	EQ	26-Mar-2021	447.40	452.00	456.00	445.15	451.20	449.40	450.56	20656	93.07	1594	15492	75.00
IMPAL	EQ	26-Mar-2021	694.05	704.95	704.95	681.35	685.80	689.75	691.73	2368	16.38	418	1185	50.04
IMPEXFERRO	BE	26-Mar-2021	1.00	1.00	1.00	1.00	1.00	1.00	1.00	50	0.00	2	-	-
INDBANK	EQ	26-Mar-2021	12.55	12.40	13.10	12.40	12.70	12.85	12.88	36609	4.72	262	24692	67.45
INDHOTEL	EQ	26-Mar-2021	102.95	103.40	109.00	103.40	108.45	108.40	107.46	2217362	2382.73	12867	910491	41.06
INDIACEM	EQ	26-Mar-2021	162.45	164.05	166.90	160.00	164.25	162.45	163.68	1688376	2763.46	14257	753772	44.64
INDIAGLYCO	EQ	26-Mar-2021	442.80	445.50	460.80	434.05	441.00	439.70	450.35	230845	1039.60	7533	78890	34.17
INDIAMART	EQ	26-Mar-2021	7787.45	7870.00	7943.65	7705.00	7755.00	7796.80	7818.81	96362	7534.36	17736	55224	57.31
INDIANB	EQ	26-Mar-2021	116.10	118.45	119.80	117.05	118.10	118.25	118.15	1207407	1426.49	8637	343359	28.44
INDIANCARD	EQ	26-Mar-2021	131.25	133.30	136.30	128.85	131.00	131.75	133.36	841	1.12	35	709	84.30
INDIANHUME	EQ	26-Mar-2021	171.05	171.50	173.50	168.00	168.30	168.45	170.64	51032	87.08	4029	26199	51.34
INDIGO	EQ	26-Mar-2021	1663.55	1654.00	1676.35	1600.00	1613.00	1613.00	1625.05	1262754	20520.38	50949	123652	9.79
INDIGOPNTS	EQ	26-Mar-2021	2290.70	2321.00	2340.20	2265.30	2299.80	2298.15	2297.98	57676	1325.38	6544	33754	58.52
INDIGRID	IV	26-Mar-2021	136.91	134.88	137.60	130.00	137.00	136.03	133.32	455868	607.78	167	350406	76.87
INDLMETER	EQ	26-Mar-2021	14.45	15.00	15.00	14.00	14.55	14.15	14.18	2574	0.36	31	2385	92.66
INDNIPPON	EQ	26-Mar-2021	367.00	368.00	374.05	359.85	369.90	360.20	360.83	138217	498.73	755	133552	96.62
INDOCO	EQ	26-Mar-2021	281.35	282.65	298.00	280.55	296.50	296.90	293.67	292990	860.43	5632	155047	52.92
INDORAMA	EQ	26-Mar-2021	36.70	36.15	38.00	36.15	38.00	37.40	37.03	20860	7.72	196	13647	65.42
INDOSOLAR	BZ	26-Mar-2021	2.10	2.10	2.20	2.00	2.10	2.10	2.04	492360	10.07	279	-	-
INDOSTAR	EQ	26-Mar-2021	317.95	322.95	322.95	315.00	317.30	316.30	317.80	16627	52.84	578	12310	74.04
INDOTECH	EQ	26-Mar-2021	88.30	88.45	90.95	84.25	85.95	85.75	87.05	17939	15.62	548	11536	64.31
INDOTHAI	BE	26-Mar-2021	51.05	53.50	53.60	52.60	53.60	53.60	53.47	20642	11.04	49	-	-
INDOWIND	BE	26-Mar-2021	3.95	3.80	4.10	3.80	4.00	4.05	3.94	24487	0.96	114	-	-
INDRAMEDCO	EQ	26-Mar-2021	53.20	54.20	54.90	53.50	53.70	53.95	54.01	142275	76.85	1323	85788	60.30
INDSWFTLAB	EQ	26-Mar-2021	73.90	75.30	77.55	72.15	73.45	73.20	74.81	75587	56.54	920	40834	54.02
INDTERRAIN	BE	26-Mar-2021	28.90	29.40	30.30	29.10	30.00	29.50	29.83	107493	32.07	384	-	-
INDUSINDBK	EQ	26-Mar-2021	957.80	973.80	976.50	950.00	955.55	952.75	963.50	4891178	47126.67	110975	823135	16.83
INDUSTOWER	EQ	26-Mar-2021	241.15	243.85	248.05	235.10	240.30	239.95	242.04	2006556	4856.59	31921	617093	30.75
INEOSSTYRO	EQ	26-Mar-2021	939.25	943.95	963.00	938.50	952.00	958.45	952.92	14160	134.93	1205	9544	67.40
INFIBEAM	EQ	26-Mar-2021	46.30	46.70	48.00	45.80	47.05	47.15	47.03	7388806	3475.08	16025	3888852	52.63
INFOBEAN	EQ	26-Mar-2021	139.60	139.10	143.00	139.10	141.00	141.80	141.93	8243	11.70	208	6215	75.40
INFOMEDIA	BE	26-Mar-2021	3.30	3.15	3.45	3.15	3.15	3.15	3.22	10687	0.34	17	-	-
INFRABEES	EQ	26-Mar-2021	419.48	425.00	432.95	417.01	424.00	420.94	421.29	961	4.05	95	536	55.78
INFY	EQ	26-Mar-2021	1333.80	1344.70	1356.70	1332.00	1338.70	1336.20	1340.61	4922071	65985.65	138471	2501215	50.82
INGERRAND	EQ	26-Mar-2021	674.10	680.05	689.55	667.05	674.10	670.45	677.56	17061	115.60	1944	7119	41.73
INNOVANA	SM	26-Mar-2021	95.50	98.50	99.00	98.50	99.00	99.00	98.75	3000	2.96	3	2000	66.67
INNOVATIVE	SM	26-Mar-2021	8.40	8.30	8.50	8.30	8.50	8.50	8.36	87000	7.28	7	87000	100.00
INOXLEISUR	EQ	26-Mar-2021	303.90	304.00	304.00	298.05	300.05	301.30	301.04	292694	881.12	6997	67742	23.14
INOXWIND	EQ	26-Mar-2021	72.75	72.95	75.20	72.30	73.20	74.00	74.01	868610	642.84	1761	792822	91.27
INSECTICID	EQ	26-Mar-2021	478.30	484.00	493.00	483.00	485.00	485.75	486.15	75258	365.87	3318	41423	55.04
INSPIRISYS	EQ	26-Mar-2021	42.05	42.40	43.30	41.50	43.30	43.25	42.73	5148	2.20	91	4447	86.38
INTELLECT	EQ	26-Mar-2021	616.60	622.90	638.25	611.70	627.00	623.40	622.84	319546	1990.24	11564	128375	40.17
INTENTECH	EQ	26-Mar-2021	31.80	32.95	33.50	31.65	33.40	32.95	32.62	20765	6.77	184	14589	70.26
INVENTURE	EQ	26-Mar-2021	29.05	29.65	30.35	28.05	28.05	28.05	28.79	384174	110.62	740	292383	76.11
IOB	EQ	26-Mar-2021	16.10	16.15	17.10	16.00	16.15	16.05	16.29	6478140	1055.22	7721	2266724	34.99
IOC	EQ	26-Mar-2021	90.90	91.80	92.20	90.60	90.95	90.90	91.41	18974850	17345.19	70678	5561961	29.31
IOLCP	EQ	26-Mar-2021	570.15	578.00	584.00	567.00	569.00	569.45	574.22	539778	3099.52	21352	135901	25.18
IPCALAB	EQ	26-Mar-2021	1854.90	1850.00	1865.45	1841.00	1862.00	1859.90	1859.15	134907	2508.12	12712	88937	65.92
IRB	EQ	26-Mar-2021	104.10	106.00	106.85	102.50	102.90	102.75	104.30	1198138	1249.69	8926	473610	39.53
IRBINVIT	IV	26-Mar-2021	53.96	54.00	54.00	53.36	53.47	53.48	53.50	3682500	1970.26	272	3632500	98.64
IRCON	EQ	26-Mar-2021	80.45	81.30	81.85	80.60	80.90	80.85	81.29	1431565	1163.68	7107	708834	49.51
IRCTC	EQ	26-Mar-2021	1721.85	1750.00	1770.00	1718.30	1744.95	1747.40	1742.61	1776133	30950.99	66364	388024	21.85
IREDA	N5	26-Mar-2021	1264.99	1264.00	1264.50	1264.00	1264.50	1264.50	1264.42	60	0.76	2	50	83.33
IREDA	N7	26-Mar-2021	1225.11	1230.00	1230.00	1225.00	1225.00	1225.00	1225.03	155	1.90	3	155	100.00
IRFC	EQ	26-Mar-2021	22.95	23.20	23.30	22.90	23.00	23.05	23.05	16323314	3762.25	31263	8128022	49.79
IRFC	N1	26-Mar-2021	1066.67	1069.00	1069.00	1066.94	1068.00	1067.00	1067.28	369	3.94	5	368	99.73
IRFC	N2	26-Mar-2021	1218.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	350	4.27	1	350	100.00
IRFC	N3	26-Mar-2021	1073.65	1074.62	1074.62	1074.62	1074.62	1074.62	1074.62	5	0.05	1	5	100.00
IRFC	N5	26-Mar-2021	1071.63	1071.63	1079.51	1071.63	1079.51	1079.51	1075.21	11	0.12	2	11	100.00
IRFC	N9	26-Mar-2021	1233.00	1234.00	1245.00	1230.00	1245.00	1245.00	1232.26	19	0.23	3	19	100.00
IRFC	NA	26-Mar-2021	1344.00	1366.85	1366.85	1366.85	1366.85	1366.85	1366.85	10	0.14	1	10	100.00
IRFC	NB	26-Mar-2021	1300.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1	0.01	1	1	100.00
IRFC	ND	26-Mar-2021	1345.00	1185.00	1200.00	1185.00	1200.00	1200.00	1190.00	30	0.36	2	30	100.00
IRFC	NE	26-Mar-2021	1410.00	1400.00	1419.99	1400.00	1419.99	1419.99	1413.79	145	2.05	4	145	100.00
IRFC	NJ	26-Mar-2021	1228.00	1235.00	1235.00	1231.05	1231.10	1231.10	1233.00	986	12.16	6	986	100.00
IRFC	NN	26-Mar-2021	1130.00	1130.01	1130.01	1130.01	1130.01	1130.01	1130.01	5	0.06	1	5	100.00
IRFC	NO	26-Mar-2021	1240.01	1242.00	1243.00	1240.06	1241.10	1241.44	1241.38	2025	25.14	12	1175	58.02
IRISDOREME	EQ	26-Mar-2021	89.20	91.90	91.95	85.50	90.55	90.25	89.46	3703	3.31	169	2371	64.03
ISEC	EQ	26-Mar-2021	397.00	397.85	402.00	394.00	394.90	394.80	396.86	704389	2795.47	17665	514163	72.99
ISFT	EQ	26-Mar-2021	69.70	68.35	70.95	66.50	66.50	66.90	68.11	7831	5.33	179	5704	72.84
ISMTLTD	EQ	26-Mar-2021	10.90	11.40	11.40	10.70	10.75	10.85	11.12	205531	22.85	331	149224	72.60
ITC	EQ	26-Mar-2021	211.60	214.25	214.45	210.35	210.90	210.90	212.16	26079435	55331.21	156755	10734264	41.16
ITDC	EQ	26-Mar-2021	354.75	358.00	372.05	354.00	355.00	356.70	361.06	153130	552.90	5282	27421	17.91
ITDCEM	EQ	26-Mar-2021	75.70	76.80	81.00	76.70	79.00	79.25	78.82	333871	263.14	2799	148880	44.59
ITI	EQ	26-Mar-2021	113.15	114.50	117.60	114.30	116.00	115.65	115.99	667932	774.75	6557	149154	22.33
IVC	EQ	26-Mar-2021	3.95	4.00	4.10	3.70	3.75	3.80	3.83	218477	8.38	271	164851	75.45
IVP	BE	26-Mar-2021	103.75	99.20	102.00	98.65	98.65	98.70	100.05	519	0.52	16	-	-
IVZINGOLD	EQ	26-Mar-2021	4086.00	4086.00	4086.00	4025.10	4047.00	4047.00	4050.33	46	1.86	25	35	76.09
IVZINNIFTY	EQ	26-Mar-2021	1547.51	1576.40	1576.40	1566.25	1575.00	1575.00	1573.37	9	0.14	3	5	55.56
IZMO	EQ	26-Mar-2021	49.55	48.20	52.00	47.45	51.50	51.00	50.56	45647	23.08	612	17962	39.35
J&KBANK	EQ	26-Mar-2021	25.80	26.40	26.50	25.65	25.80	25.75	26.03	1190810	310.00	3086	672292	56.46
JAGRAN	EQ	26-Mar-2021	58.85	58.85	59.70	58.45	58.80	58.80	58.89	208752	122.92	800	150544	72.12
JAGSNPHARM	EQ	26-Mar-2021	79.75	80.75	86.00	78.10	79.50	79.70	82.47	389976	321.63	6360	95051	24.37
JAIBALAJI	BE	26-Mar-2021	37.25	38.00	38.70	37.00	37.90	37.90	37.83	22788	8.62	56	-	-
JAICORPLTD	EQ	26-Mar-2021	84.20	86.00	86.50	84.20	84.60	84.75	85.01	771217	655.58	4518	287735	37.31
JAINSTUDIO	BZ	26-Mar-2021	2.10	2.00	2.20	2.00	2.20	2.00	2.00	25010	0.50	4	-	-
JAKHARIA	SM	26-Mar-2021	146.80	141.50	141.50	141.50	141.50	141.50	141.50	8800	12.45	2	8800	100.00
JALAN	SM	26-Mar-2021	3.70	3.70	3.70	3.70	3.70	3.70	3.70	9000	0.33	1	9000	100.00
JAMNAAUTO	EQ	26-Mar-2021	67.95	68.00	69.40	68.00	68.75	68.70	68.79	447232	307.64	4009	201364	45.02
JASH	EQ	26-Mar-2021	286.55	298.70	298.75	288.00	292.00	292.20	291.79	30893	90.14	235	27391	88.66
JAYAGROGN	EQ	26-Mar-2021	137.10	139.25	139.25	135.45	135.55	136.00	136.94	24979	34.21	309	19481	77.99
JAYBARMARU	EQ	26-Mar-2021	219.00	223.75	227.00	221.15	224.00	224.50	223.84	13168	29.48	509	7689	58.39
JAYNECOIND	EQ	26-Mar-2021	9.65	9.70	10.10	9.70	10.10	10.10	10.03	61062	6.12	66	29684	48.61
JAYSREETEA	EQ	26-Mar-2021	67.10	67.90	68.10	66.10	66.35	66.35	67.10	37094	24.89	533	20229	54.53
JBCHEPHARM	EQ	26-Mar-2021	1227.35	1243.35	1245.10	1210.50	1226.00	1228.75	1227.49	103202	1266.80	9595	43254	41.91
JBFIND	EQ	26-Mar-2021	13.45	13.40	14.10	13.40	14.10	14.10	14.02	510171	71.51	751	454093	89.01
JBMA	EQ	26-Mar-2021	415.65	424.80	427.95	404.70	412.00	411.55	414.84	30457	126.35	1874	13558	44.52
JCHAC	EQ	26-Mar-2021	2517.65	2522.00	2576.55	2522.00	2543.25	2555.00	2557.85	8547	218.62	1352	4410	51.60
JETAIRWAYS	BZ	26-Mar-2021	95.30	95.50	98.45	90.55	92.40	91.15	91.98	97503	89.68	1519	-	-
JETKNIT	SM	26-Mar-2021	19.80	19.00	19.00	19.00	19.00	19.00	19.00	3000	0.57	2	3000	100.00
JHS	BE	26-Mar-2021	20.50	20.50	20.50	19.55	19.55	19.65	19.89	97008	19.30	215	-	-
JIKIND	BE	26-Mar-2021	0.50	0.50	0.50	0.50	0.50	0.50	0.50	1510	0.01	3	-	-
JINDALPHOT	BE	26-Mar-2021	70.90	74.40	74.40	74.40	74.40	74.40	74.40	46383	34.51	170	-	-
JINDALPOLY	EQ	26-Mar-2021	713.65	730.00	749.30	715.10	749.30	749.30	732.12	109238	799.75	4830	59124	54.12
JINDALSAW	EQ	26-Mar-2021	71.40	71.90	74.50	71.20	71.60	71.50	72.08	883306	636.72	4671	395009	44.72
JINDALSTEL	EQ	26-Mar-2021	309.25	314.25	327.80	311.00	323.95	324.20	320.78	9743664	31255.60	73186	1702373	17.47
JINDRILL	EQ	26-Mar-2021	93.10	94.40	94.55	90.10	90.20	91.05	92.81	21844	20.27	669	10082	46.15
JINDWORLD	EQ	26-Mar-2021	49.80	50.85	50.85	48.80	49.35	49.05	49.49	175449	86.82	772	27923	15.92
JISLDVREQS	BE	26-Mar-2021	12.95	12.95	13.50	12.45	12.65	12.65	12.76	35824	4.57	271	-	-
JISLJALEQS	EQ	26-Mar-2021	19.10	18.75	19.60	18.55	18.80	18.80	19.01	5531733	1051.63	12471	4013139	72.55
JITFINFRA	BE	26-Mar-2021	7.40	7.30	7.75	7.30	7.75	7.45	7.62	5182	0.39	31	-	-
JIYAECO	BE	26-Mar-2021	5.30	5.45	5.45	5.05	5.10	5.10	5.10	108614	5.54	214	-	-
JKCEMENT	EQ	26-Mar-2021	2777.55	2780.85	2854.85	2780.85	2794.00	2806.30	2802.51	6722	188.38	2235	4090	60.84
JKIL	EQ	26-Mar-2021	205.90	209.70	211.70	199.10	200.00	205.80	205.86	544086	1120.06	6771	439975	80.86
JKLAKSHMI	EQ	26-Mar-2021	390.75	391.00	417.70	390.90	410.00	409.90	402.39	222394	894.90	6879	108849	48.94
JKPAPER	EQ	26-Mar-2021	146.05	147.50	153.60	146.70	153.50	152.45	150.20	919455	1381.07	8288	470568	51.18
JKTYRE	EQ	26-Mar-2021	109.35	110.80	111.50	109.10	110.00	109.85	110.13	553517	609.61	6002	276727	49.99
JMA	EQ	26-Mar-2021	30.65	30.85	31.10	30.05	30.70	30.80	30.75	3234	0.99	30	3016	93.26
JMCPROJECT	EQ	26-Mar-2021	73.40	73.00	80.85	73.00	78.35	78.15	78.17	258029	201.70	2516	89075	34.52
JMFINANCIL	EQ	26-Mar-2021	87.15	87.60	89.90	87.10	88.20	87.90	88.54	1146971	1015.55	10321	736812	64.24
JMTAUTOLTD	BE	26-Mar-2021	2.55	2.60	2.60	2.50	2.55	2.55	2.53	100163	2.53	245	-	-
JOCIL	EQ	26-Mar-2021	145.15	146.25	149.95	142.25	146.00	145.80	146.15	11191	16.36	324	6598	58.96
JPASSOCIAT	EQ	26-Mar-2021	7.30	7.05	7.50	6.95	7.35	7.30	7.06	17958871	1268.10	17513	7257021	40.41
JPINFRATEC	EQ	26-Mar-2021	1.65	1.60	1.70	1.60	1.60	1.70	1.63	4302286	70.30	6275	3411726	79.30
JPPOWER	EQ	26-Mar-2021	2.95	2.95	3.05	2.85	3.05	3.05	2.97	42584394	1264.47	12004	26087506	61.26
JSL	EQ	26-Mar-2021	65.70	66.10	67.25	65.50	65.95	66.10	66.52	1098626	730.81	11824	573678	52.22
JSLHISAR	EQ	26-Mar-2021	115.20	116.90	120.65	115.20	120.00	119.90	118.70	457706	543.30	4167	260961	57.01
JSWENERGY	EQ	26-Mar-2021	83.65	84.20	88.15	83.70	88.00	87.50	86.83	10931102	9491.02	23888	4436957	40.59
JSWHL	EQ	26-Mar-2021	3494.95	3502.95	3574.60	3450.00	3465.00	3498.40	3501.79	1234	43.21	272	833	67.50
JSWISPL	EQ	26-Mar-2021	23.90	24.70	25.05	23.65	23.95	24.00	24.25	679649	164.79	963	439814	64.71
JSWSTEEL	EQ	26-Mar-2021	438.00	443.60	452.25	436.20	444.00	445.20	445.44	12165673	54190.37	104589	3298426	27.11
JTEKTINDIA	EQ	26-Mar-2021	84.25	84.25	86.45	84.25	85.00	85.10	85.41	102702	87.72	1991	58952	57.40
JUBLFOOD	EQ	26-Mar-2021	2824.65	2869.95	2917.25	2860.00	2888.00	2880.80	2890.23	835241	24140.41	46484	293955	35.19
JUBLINDS	EQ	26-Mar-2021	185.95	187.65	193.00	187.00	187.00	188.45	190.11	13008	24.73	410	9432	72.51
JUBLINGREA	BE	26-Mar-2021	267.35	254.00	254.00	254.00	254.00	254.00	254.00	125005	317.51	838	-	-
JUBLPHARMA	EQ	26-Mar-2021	669.25	680.00	681.50	651.40	664.05	664.45	662.65	206351	1367.38	10567	116572	56.49
JUMPNET	EQ	26-Mar-2021	9.80	9.65	9.65	9.65	9.65	9.65	9.65	48445	4.67	291	48445	100.00
JUNIORBEES	EQ	26-Mar-2021	351.50	365.00	365.00	345.55	355.00	355.51	355.19	40447	143.66	2513	22135	54.73
JUSTDIAL	EQ	26-Mar-2021	858.45	883.00	890.65	855.00	861.90	860.80	866.78	989425	8576.11	34921	217401	21.97
JYOTHYLAB	EQ	26-Mar-2021	138.25	139.05	140.75	137.50	137.70	137.65	138.39	202979	280.90	5162	131763	64.91
JYOTISTRUC	BZ	26-Mar-2021	4.40	4.20	4.60	4.20	4.60	4.55	4.38	35143	1.54	60	-	-
KABRAEXTRU	EQ	26-Mar-2021	185.45	187.10	195.00	184.45	186.00	187.30	189.37	168517	319.12	5799	70977	42.12
KAJARIACER	EQ	26-Mar-2021	899.30	912.40	914.85	895.75	898.95	898.70	903.40	258896	2338.87	8274	158263	61.13
KAKATCEM	EQ	26-Mar-2021	165.40	167.00	171.00	164.00	166.00	165.15	166.91	13119	21.90	455	8202	62.52
KALPATPOWR	EQ	26-Mar-2021	368.05	371.95	384.40	362.00	369.00	368.40	374.78	174948	655.67	6209	79379	45.37
KALYANIFRG	BE	26-Mar-2021	190.50	200.00	200.00	181.00	181.05	183.30	188.65	1079	2.04	40	-	-
KALYANKJIL	EQ	26-Mar-2021	87.00	73.95	81.00	72.90	74.35	75.20	77.14	51421860	39664.30	360101	18436639	35.85
KAMATHOTEL	EQ	26-Mar-2021	31.50	31.65	32.60	29.85	30.20	30.20	30.53	116107	35.44	582	88136	75.91
KAMDHENU	EQ	26-Mar-2021	134.05	138.00	138.65	132.25	134.45	134.00	134.37	41784	56.14	1288	22811	54.59
KANANIIND	EQ	26-Mar-2021	4.30	4.10	4.40	4.10	4.10	4.10	4.12	24669	1.02	85	16097	65.25
KANORICHEM	BE	26-Mar-2021	83.75	81.10	87.90	81.10	87.50	87.25	85.32	16109	13.74	150	-	-
KANPRPLA	EQ	26-Mar-2021	143.55	142.00	148.70	137.80	137.80	138.90	141.05	21730	30.65	442	16761	77.13
KANSAINER	EQ	26-Mar-2021	554.35	551.15	574.70	551.15	570.00	568.35	561.98	163533	919.03	11448	114860	70.24
KARDA	EQ	26-Mar-2021	112.70	112.70	117.00	109.25	112.00	112.35	113.65	51039	58.01	377	25709	50.37
KARMAENG	BE	26-Mar-2021	13.85	13.35	14.20	13.35	13.35	13.40	13.49	1392	0.19	19	-	-
KARURVYSYA	EQ	26-Mar-2021	54.45	55.00	55.95	54.10	55.10	54.95	55.04	1076924	592.72	4556	646113	60.00
KAUSHALYA	EQ	26-Mar-2021	1.70	1.65	1.75	1.65	1.75	1.75	1.67	15342	0.26	42	15051	98.10
KAYA	EQ	26-Mar-2021	287.20	284.75	287.80	272.10	272.10	275.55	280.70	17085	47.96	972	9116	53.36
KCP	EQ	26-Mar-2021	81.50	82.10	85.50	82.10	84.60	84.75	84.14	249871	210.25	1724	171913	68.80
KCPSUGIND	EQ	26-Mar-2021	15.05	15.00	15.30	14.85	15.10	14.90	15.04	488646	73.51	522	417684	85.48
KDDL	EQ	26-Mar-2021	275.75	275.00	285.00	267.45	268.70	273.25	275.49	6560	18.07	217	5269	80.32
KEC	EQ	26-Mar-2021	410.05	417.95	422.35	409.00	413.00	411.65	414.21	235922	977.22	16499	120198	50.95
KECL	EQ	26-Mar-2021	12.70	13.35	13.35	12.50	12.70	12.55	12.72	94600	12.03	450	67563	71.42
KEERTI	EQ	26-Mar-2021	23.95	23.95	25.35	23.20	23.25	23.70	24.12	211700	51.07	925	35348	16.70
KEI	EQ	26-Mar-2021	517.50	520.20	527.00	510.25	527.00	518.60	517.49	244097	1263.17	13400	76576	31.37
KELLTONTEC	EQ	26-Mar-2021	67.30	66.55	67.95	64.50	65.45	66.00	66.55	780373	519.33	3882	532013	68.17
KENNAMET	EQ	26-Mar-2021	1057.15	1089.05	1089.05	1018.00	1020.00	1021.35	1034.57	82817	856.80	570	79179	95.61
KERNEX	BE	26-Mar-2021	57.45	54.60	60.30	54.60	60.30	60.30	59.55	102255	60.89	245	-	-
KESORAMIND	EQ	26-Mar-2021	70.30	71.20	72.80	70.00	70.75	70.80	71.37	605109	431.85	5044	251582	41.58
KEYFINSERV	EQ	26-Mar-2021	54.70	54.30	56.75	52.55	54.00	54.00	54.14	1748	0.95	80	1269	72.60
KGL	BZ	26-Mar-2021	0.25	0.25	0.30	0.25	0.25	0.25	0.25	1254490	3.19	95	-	-
KHADIM	EQ	26-Mar-2021	150.70	154.60	155.25	147.75	148.00	148.85	151.33	40942	61.96	1304	26451	64.61
KHAICHEM	EQ	26-Mar-2021	21.00	21.15	21.85	20.65	21.00	20.95	21.23	141487	30.04	1096	88953	62.87
KHANDSE	EQ	26-Mar-2021	13.55	14.10	14.20	13.55	14.20	14.05	13.92	2696	0.38	28	1138	42.21
KHFM	SM	26-Mar-2021	35.10	37.40	38.45	37.40	38.45	38.45	37.67	15000	5.65	5	12000	80.00
KICL	EQ	26-Mar-2021	1502.65	1516.10	1540.00	1510.55	1540.00	1527.75	1523.34	514	7.83	157	435	84.63
KILITCH	EQ	26-Mar-2021	81.45	83.50	83.50	81.50	82.90	82.45	82.24	2697	2.22	59	2191	81.24
KINGFA	EQ	26-Mar-2021	586.80	599.05	610.45	583.05	584.60	589.05	597.75	6325	37.81	1261	2086	32.98
KIOCL	EQ	26-Mar-2021	137.50	138.65	143.20	138.00	138.90	139.25	140.51	88994	125.04	14845	20725	23.29
KIRIINDUS	EQ	26-Mar-2021	430.50	438.50	440.80	418.10	421.90	422.40	430.82	111120	478.73	5259	67612	60.85
KIRLFER	EQ	26-Mar-2021	158.80	161.75	162.50	158.60	160.00	160.85	160.49	90768	145.67	3934	40715	44.86
KIRLOSBROS	EQ	26-Mar-2021	209.00	211.45	224.00	206.85	221.95	220.50	214.77	120827	259.50	2902	82574	68.34
KIRLOSENG	EQ	26-Mar-2021	169.15	170.15	172.65	166.25	167.60	167.30	169.01	94990	160.54	2586	47010	49.49
KIRLOSIND	EQ	26-Mar-2021	1252.05	1233.25	1276.00	1233.25	1249.00	1255.15	1249.87	947	11.84	210	562	59.35
KITEX	EQ	26-Mar-2021	98.00	98.70	100.55	98.70	99.60	99.50	99.65	78650	78.37	1169	51074	64.94
KKCL	EQ	26-Mar-2021	880.55	880.55	924.95	872.50	922.90	912.10	884.98	3360	29.74	1037	527	15.68
KMSUGAR	EQ	26-Mar-2021	12.30	12.35	12.80	12.00	12.15	12.05	12.19	206682	25.19	655	125259	60.60
KNRCON	EQ	26-Mar-2021	202.35	204.00	208.95	202.50	205.40	205.80	206.58	381340	787.78	7368	170089	44.60
KOKUYOCMLN	EQ	26-Mar-2021	56.10	56.10	57.65	52.70	54.90	54.90	55.95	215596	120.63	1839	105875	49.11
KOLTEPATIL	EQ	26-Mar-2021	224.15	225.50	229.95	222.30	227.00	226.90	226.42	258556	585.41	4382	216094	83.58
KOPRAN	EQ	26-Mar-2021	102.95	104.00	104.00	101.00	101.00	101.35	101.87	209413	213.32	1972	136628	65.24
KOTAKBANK	EQ	26-Mar-2021	1762.90	1785.00	1792.40	1762.75	1776.75	1771.05	1779.41	3310757	58912.04	160666	2021894	61.07
KOTAKBKETF	EQ	26-Mar-2021	333.83	340.00	340.00	335.20	337.92	336.85	337.48	51400	173.46	444	41253	80.26
KOTAKGOLD	EQ	26-Mar-2021	391.70	391.95	393.00	389.50	390.10	390.15	391.31	35768	139.96	1552	21886	61.19
KOTAKIT	EQ	26-Mar-2021	25.36	26.12	26.12	25.00	25.55	25.57	25.50	4528	1.15	54	3457	76.35
KOTAKNIFTY	EQ	26-Mar-2021	150.38	151.95	152.70	151.13	152.00	151.80	151.87	15197	23.08	427	8871	58.37
KOTAKNV20	EQ	26-Mar-2021	77.99	77.50	78.40	77.00	77.50	77.44	77.49	2090	1.62	99	1852	88.61
KOTAKPSUBK	EQ	26-Mar-2021	207.23	209.05	211.00	206.01	208.00	207.73	208.38	12124	25.26	341	8078	66.63
KOTARISUG	EQ	26-Mar-2021	23.90	23.70	27.70	23.50	25.40	25.55	25.19	259988	65.48	756	110383	42.46
KOTHARIPET	EQ	26-Mar-2021	26.00	26.65	27.00	25.50	25.50	25.85	26.02	77043	20.05	473	34957	45.37
KOTHARIPRO	EQ	26-Mar-2021	63.30	65.90	65.90	63.25	64.55	63.65	64.27	4106	2.64	148	2201	53.60
KPITTECH	EQ	26-Mar-2021	170.50	175.80	182.40	172.10	177.00	176.45	177.77	2148266	3819.03	34477	826427	38.47
KPRMILL	EQ	26-Mar-2021	1016.75	1039.00	1047.05	1014.50	1030.00	1028.65	1034.09	19627	202.96	1783	9097	46.35
KRBL	EQ	26-Mar-2021	187.70	187.50	189.20	183.10	184.35	183.85	185.88	351597	653.56	8259	239496	68.12
KREBSBIO	EQ	26-Mar-2021	88.35	89.65	94.55	89.65	92.80	92.70	92.87	10393	9.65	307	7025	67.59
KRIDHANINF	EQ	26-Mar-2021	3.80	3.70	3.90	3.70	3.75	3.75	3.79	140107	5.31	233	86672	61.86
KRISHANA	EQ	26-Mar-2021	89.35	92.00	95.00	87.15	95.00	92.70	91.66	10142	9.30	155	8042	79.29
KSB	EQ	26-Mar-2021	863.30	877.00	895.15	859.70	885.85	884.80	881.88	77589	684.24	6339	24621	31.73
KSCL	EQ	26-Mar-2021	488.85	496.00	496.60	483.70	487.00	488.55	489.53	128525	629.17	5454	70194	54.62
KSL	EQ	26-Mar-2021	299.95	301.45	312.85	301.45	311.00	309.00	307.21	61613	189.28	2617	27525	44.67
KTKBANK	EQ	26-Mar-2021	61.50	62.00	62.90	60.00	60.40	60.45	61.57	1491782	918.46	5257	749530	50.24
KUANTUM	EQ	26-Mar-2021	64.20	65.00	71.60	64.00	70.00	69.25	68.03	66382	45.16	825	20171	30.39
L&TFH	EQ	26-Mar-2021	93.85	95.30	96.90	94.65	95.00	94.90	95.50	9257248	8840.89	34157	1705928	18.43
L&TFINANCE	N8	26-Mar-2021	1025.00	1021.70	1025.00	1021.70	1025.00	1024.75	1023.65	137	1.40	6	137	100.00
L&TFINANCE	NJ	26-Mar-2021	1092.00	1146.40	1146.40	1146.40	1146.40	1146.40	1146.40	516	5.92	1	516	100.00
L&TFINANCE	NK	26-Mar-2021	1121.30	1142.00	1142.00	1142.00	1142.00	1142.00	1142.00	50	0.57	1	50	100.00
L&TFINANCE	NQ	26-Mar-2021	1100.00	1098.00	1100.00	1098.00	1100.00	1100.00	1098.98	84	0.92	5	84	100.00
L&TFINANCE	NY	26-Mar-2021	1032.10	1032.00	1040.00	1030.10	1030.10	1030.10	1031.25	232	2.39	7	230	99.14
LAGNAM	SM	26-Mar-2021	14.60	14.60	14.65	14.60	14.60	14.60	14.61	12000	1.75	4	12000	100.00
LAKPRE	BZ	26-Mar-2021	4.20	4.00	4.00	4.00	4.00	4.00	4.00	1756	0.07	5	-	-
LALPATHLAB	EQ	26-Mar-2021	2462.70	2495.00	2591.00	2483.40	2590.00	2571.40	2527.70	229346	5797.19	17565	99581	43.42
LAMBODHARA	EQ	26-Mar-2021	49.35	48.50	51.25	48.50	50.10	50.45	50.29	29303	14.74	503	11778	40.19
LAOPALA	EQ	26-Mar-2021	216.00	218.00	218.00	212.05	214.00	213.85	215.43	47644	102.64	1653	26851	56.36
LASA	EQ	26-Mar-2021	61.15	62.05	62.35	60.55	61.00	61.10	61.10	119342	72.92	2347	61145	51.24
LATTEYS	SM	26-Mar-2021	62.65	65.70	65.70	65.70	65.70	65.70	65.70	2000	1.31	1	2000	100.00
LAURUSLABS	EQ	26-Mar-2021	347.55	351.00	356.75	348.40	355.00	355.40	353.59	1718995	6078.26	14326	688084	40.03
LAXMICOT	SM	26-Mar-2021	8.90	10.60	10.60	10.00	10.00	10.30	10.30	12000	1.24	2	12000	100.00
LAXMIMACH	EQ	26-Mar-2021	6763.05	6790.00	6879.80	6641.00	6650.00	6687.15	6709.29	3460	232.14	1362	1745	50.43
LEMONTREE	EQ	26-Mar-2021	36.45	36.60	38.00	36.25	36.80	36.75	36.79	573066	210.82	2779	260528	45.46
LEXUS	SM	26-Mar-2021	14.95	14.25	14.25	14.25	14.25	14.25	14.25	1000	0.14	1	1000	100.00
LFIC	EQ	26-Mar-2021	87.50	83.60	87.95	80.70	86.40	85.15	83.33	2801	2.33	118	1675	59.80
LGBBROSLTD	EQ	26-Mar-2021	297.50	299.00	304.80	290.35	294.00	296.30	299.23	61451	183.88	2107	42482	69.13
LGBFORGE	BE	26-Mar-2021	3.60	3.50	3.75	3.50	3.60	3.65	3.67	34966	1.28	59	-	-
LGHL	SM	26-Mar-2021	18.05	16.25	16.25	16.25	16.25	16.25	16.25	8000	1.30	1	8000	100.00
LIBAS	BE	26-Mar-2021	49.50	51.00	51.00	48.55	49.05	48.75	48.96	6519	3.19	94	-	-
LIBERTSHOE	EQ	26-Mar-2021	129.85	130.00	131.90	128.00	128.95	128.80	129.86	37475	48.66	904	22297	59.50
LICHSGFIN	EQ	26-Mar-2021	412.80	416.65	423.35	414.30	420.40	419.80	420.08	3223942	13542.99	50262	653826	20.28
LICNETFGSC	EQ	26-Mar-2021	21.46	21.64	21.67	21.45	21.67	21.66	21.65	8555	1.85	95	8497	99.32
LICNETFN50	EQ	26-Mar-2021	162.22	162.00	163.00	158.30	159.50	160.85	160.53	730	1.17	95	508	69.59
LICNETFSEN	EQ	26-Mar-2021	556.57	548.90	568.00	535.10	535.66	542.10	546.94	187	1.02	85	62	33.16
LICNFNHGP	EQ	26-Mar-2021	143.11	159.00	159.00	145.30	145.30	146.93	147.34	450	0.66	96	66	14.67
LIKHITHA	EQ	26-Mar-2021	319.10	326.00	329.00	312.65	312.65	315.45	321.31	105898	340.26	3841	44408	41.93
LINCOLN	EQ	26-Mar-2021	225.15	225.55	231.50	222.85	225.00	225.40	227.15	57073	129.64	1553	30065	52.68
LINCPEN	EQ	26-Mar-2021	142.60	140.05	148.95	140.05	148.95	147.95	144.91	2885	4.18	115	2038	70.64
LINDEINDIA	EQ	26-Mar-2021	1709.85	1728.00	1799.00	1705.05	1720.00	1720.65	1724.79	20082	346.37	2095	14121	70.32
LIQUIDBEES	EQ	26-Mar-2021	1000.00	1002.30	1002.30	999.99	1000.00	1000.00	1000.00	1154297	11543.01	4418	865956	75.02
LIQUIDETF	EQ	26-Mar-2021	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.01	23696	236.96	95	19559	82.54
LOKESHMACH	BE	26-Mar-2021	31.55	30.50	32.00	30.05	30.80	31.05	31.05	7006	2.18	47	-	-
LOTUSEYE	EQ	26-Mar-2021	39.00	39.75	39.95	38.50	38.75	39.15	39.17	16376	6.41	194	11382	69.50
LOVABLE	EQ	26-Mar-2021	81.15	83.40	84.60	81.00	83.50	83.05	82.41	37352	30.78	1091	16847	45.10
LPDC	BE	26-Mar-2021	1.90	1.85	1.95	1.85	1.95	1.95	1.86	8261	0.15	36	-	-
LSIL	BE	26-Mar-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.12	1564823	17.53	1764	-	-
LT	EQ	26-Mar-2021	1371.10	1386.30	1408.00	1382.00	1398.85	1398.30	1399.22	3093766	43288.48	92831	1135745	36.71
LTI	EQ	26-Mar-2021	3837.70	3865.30	3975.00	3859.40	3960.00	3947.25	3923.52	138918	5450.47	18282	43152	31.06
LTMFEOF2R	MF	26-Mar-2021	14.45	14.40	14.40	14.40	14.40	14.40	14.40	2500	0.36	1	2500	100.00
LTTS	EQ	26-Mar-2021	2492.55	2535.80	2569.00	2505.00	2555.95	2548.65	2546.36	108930	2773.76	10533	35094	32.22
LUMAXIND	EQ	26-Mar-2021	1563.85	1595.00	1599.90	1550.00	1584.95	1583.10	1581.36	3335	52.74	581	1411	42.31
LUMAXTECH	EQ	26-Mar-2021	151.75	156.25	158.00	150.05	151.15	151.70	154.42	42825	66.13	1327	17157	40.06
LUPIN	EQ	26-Mar-2021	992.25	1004.00	1004.00	975.00	980.00	978.95	981.22	4302151	42213.50	53556	1983578	46.11
LUXIND	EQ	26-Mar-2021	1683.90	1719.50	1794.00	1709.00	1790.00	1774.40	1767.70	189722	3353.72	17893	33531	17.67
LXCHEM	EQ	26-Mar-2021	164.45	173.45	194.40	172.00	187.60	186.60	186.50	30116742	56166.53	365931	4667159	15.50
LYKALABS	BE	26-Mar-2021	22.65	22.80	23.75	22.80	23.75	23.75	23.48	8577	2.01	38	-	-
LYPSAGEMS	EQ	26-Mar-2021	4.75	4.90	4.90	4.55	4.55	4.60	4.67	19700	0.92	69	13448	68.26
M&M	EQ	26-Mar-2021	791.70	799.85	814.65	792.15	796.00	799.35	806.28	4170972	33629.66	79081	1984467	47.58
M&MFIN	EQ	26-Mar-2021	196.05	199.50	208.00	198.05	207.50	206.90	204.05	8329109	16995.41	52406	1900157	22.81
M&MFIN	N2	26-Mar-2021	1148.00	1135.00	1149.00	1135.00	1149.00	1148.96	1137.13	413	4.70	10	413	100.00
M&MFIN	N3	26-Mar-2021	1551.00	1533.70	1533.70	1533.70	1533.70	1533.70	1533.70	10	0.15	1	10	100.00
M100	EQ	26-Mar-2021	24.66	24.84	24.84	24.41	24.56	24.56	24.55	92093	22.61	1039	73344	79.64
M14RG	MF	26-Mar-2021	9.81	9.36	9.90	9.36	9.90	9.90	9.81	61000	5.98	9	51000	83.61
M17RD	MF	26-Mar-2021	8.31	7.83	7.83	7.83	7.83	7.83	7.83	1000	0.08	2	1000	100.00
M50	EQ	26-Mar-2021	140.36	143.20	144.00	138.50	142.16	141.47	141.75	851	1.21	60	496	58.28
MAANALU	EQ	26-Mar-2021	140.35	144.45	151.90	136.60	137.50	140.10	145.55	35057	51.02	986	13748	39.22
MACPOWER	BE	26-Mar-2021	89.00	89.00	89.00	84.55	88.50	88.55	87.35	35611	31.10	84	-	-
MADHAV	EQ	26-Mar-2021	48.05	49.00	49.45	47.05	48.00	47.60	48.40	22689	10.98	313	14408	63.50
MADHUCON	BE	26-Mar-2021	5.50	5.50	5.75	5.25	5.30	5.50	5.61	31051	1.74	81	-	-
MADRASFERT	BE	26-Mar-2021	25.80	26.25	26.45	24.60	25.50	25.40	25.56	67256	17.19	387	-	-
MAESGETF	EQ	26-Mar-2021	24.39	24.60	24.80	24.60	24.70	24.74	24.76	348941	86.39	65	341715	97.93
MAGADSUGAR	EQ	26-Mar-2021	101.25	102.45	103.00	101.20	101.30	101.45	102.09	15027	15.34	253	11895	79.16
MAGMA	EQ	26-Mar-2021	113.20	114.05	116.00	108.65	110.00	110.35	112.33	647920	727.78	11449	382907	59.10
MAGMA	N1	26-Mar-2021	1053.00	1090.10	1090.10	1090.10	1090.10	1090.10	1090.10	100	1.09	1	100	100.00
MAGNUM	BE	26-Mar-2021	4.80	4.60	5.00	4.60	4.95	4.70	4.66	39900	1.86	69	-	-
MAHABANK	EQ	26-Mar-2021	20.85	21.45	22.00	20.80	20.85	20.90	21.19	5670255	1201.62	8548	2384293	42.05
MAHAPEXLTD	BE	26-Mar-2021	68.65	67.00	71.50	67.00	69.45	68.70	69.53	14118	9.82	50	-	-
MAHASTEEL	EQ	26-Mar-2021	74.60	77.70	77.70	72.30	72.90	72.80	73.21	13967	10.22	275	11974	85.73
MAHEPC	EQ	26-Mar-2021	143.65	145.00	147.45	142.80	145.00	146.15	145.33	64452	93.67	1047	31072	48.21
MAHESHWARI	EQ	26-Mar-2021	79.75	82.75	82.75	77.00	78.40	79.05	79.16	30189	23.90	214	26802	88.78
MAHICKRA	SM	26-Mar-2021	78.95	79.05	79.85	78.25	79.85	79.40	79.03	16500	13.04	11	13500	81.82
MAHINDCIE	EQ	26-Mar-2021	161.65	165.00	168.70	162.05	163.50	164.75	166.52	239502	398.82	6126	80019	33.41
MAHLIFE	EQ	26-Mar-2021	540.60	548.00	557.00	541.25	555.00	552.15	549.22	41202	226.29	2365	19917	48.34
MAHLOG	EQ	26-Mar-2021	543.45	546.30	554.30	532.40	553.00	549.55	545.05	36616	199.58	2618	13374	36.53
MAHSCOOTER	EQ	26-Mar-2021	3607.35	3590.00	3702.00	3353.95	3534.00	3519.05	3535.05	17679	624.96	3056	9889	55.94
MAHSEAMLES	EQ	26-Mar-2021	277.60	277.10	282.00	273.10	273.75	274.60	275.89	57658	159.07	2181	35924	62.31
MAITHANALL	EQ	26-Mar-2021	544.15	545.00	551.60	540.00	548.80	543.65	546.54	52382	286.29	2041	35906	68.55
MAJESCO	BE	26-Mar-2021	69.65	67.55	69.65	66.20	68.05	68.00	67.32	1654598	1113.93	16165	-	-
MALUPAPER	EQ	26-Mar-2021	26.60	26.75	27.50	26.10	26.40	26.45	26.72	10559	2.82	118	5034	47.67
MAN50ETF	EQ	26-Mar-2021	146.51	147.78	148.85	147.40	148.71	148.55	148.57	112904	167.75	141	108723	96.30
MANAKALUCO	EQ	26-Mar-2021	8.55	9.00	9.00	8.55	8.80	8.65	8.76	10113	0.89	63	9384	92.79
MANAKCOAT	EQ	26-Mar-2021	13.60	14.00	14.00	12.95	13.10	12.95	13.02	31525	4.10	226	21026	66.70
MANAKSIA	EQ	26-Mar-2021	49.00	49.00	50.25	49.00	49.25	49.45	49.52	32991	16.34	351	20092	60.90
MANAKSTEEL	EQ	26-Mar-2021	21.45	22.20	22.20	21.05	21.50	21.50	21.61	20462	4.42	148	14912	72.88
MANALIPETC	EQ	26-Mar-2021	58.50	60.40	60.75	58.40	59.80	59.60	60.07	551292	331.16	2770	278595	50.53
MANAPPURAM	EQ	26-Mar-2021	148.40	150.70	153.20	148.55	151.00	151.05	151.79	2866682	4351.28	18570	840082	29.31
MANGALAM	EQ	26-Mar-2021	107.35	108.00	110.00	104.75	106.55	107.85	107.37	94783	101.76	938	41084	43.35
MANGCHEFER	EQ	26-Mar-2021	70.65	73.50	73.65	71.60	72.30	72.55	72.52	249347	180.84	1885	120612	48.37
MANGLMCEM	EQ	26-Mar-2021	271.65	272.05	282.95	270.55	278.00	280.05	278.35	51818	144.23	1155	37030	71.46
MANGTIMBER	EQ	26-Mar-2021	11.35	11.45	11.90	11.00	11.10	11.40	11.19	5312	0.59	37	4187	78.82
MANINDS	EQ	26-Mar-2021	77.65	78.05	79.35	76.50	77.15	76.95	77.99	113026	88.15	1192	65662	58.09
MANINFRA	EQ	26-Mar-2021	38.60	39.25	39.75	38.40	39.00	38.80	39.22	293567	115.14	1364	143342	48.83
MANUGRAPH	EQ	26-Mar-2021	12.30	11.75	12.60	11.70	11.80	11.75	11.83	6483	0.77	66	5781	89.17
MANXT50	EQ	26-Mar-2021	333.95	336.46	338.31	335.12	338.31	338.31	337.71	9660	32.62	50	9163	94.86
MARALOVER	BE	26-Mar-2021	33.15	34.70	34.80	32.20	32.30	32.30	33.57	20005	6.72	156	-	-
MARATHON	EQ	26-Mar-2021	62.65	63.00	65.25	62.75	65.25	64.20	64.16	127799	81.99	343	93826	73.42
MARICO	EQ	26-Mar-2021	398.00	398.70	403.80	396.95	401.60	401.85	401.35	1001171	4018.22	29254	551411	55.08
MARINE	EQ	26-Mar-2021	66.70	67.05	68.00	65.50	65.50	66.45	66.96	65085	43.58	777	21062	32.36
MARKSANS	EQ	26-Mar-2021	50.45	51.00	51.50	49.15	49.50	49.35	49.94	1319396	658.93	8186	855631	64.85
MARSHALL	SM	26-Mar-2021	10.55	11.05	11.05	11.05	11.05	11.05	11.05	6000	0.66	2	6000	100.00
MARUTI	EQ	26-Mar-2021	6786.85	6889.00	6898.95	6771.00	6789.00	6784.45	6808.28	911299	62043.83	108503	396139	43.47
MASFIN	EQ	26-Mar-2021	857.90	862.40	880.00	862.35	870.00	868.50	869.90	12402	107.89	1278	6304	50.83
MASTEK	EQ	26-Mar-2021	1155.75	1174.00	1190.95	1155.55	1164.95	1164.30	1171.51	110179	1290.76	9001	44820	40.68
MATRIMONY	EQ	26-Mar-2021	908.15	911.00	1030.00	905.00	980.00	969.85	936.77	174225	1632.08	10021	113727	65.28
MAWANASUG	EQ	26-Mar-2021	36.10	36.75	36.80	34.55	35.10	35.65	35.63	54707	19.49	289	31104	56.86
MAXHEALTH	EQ	26-Mar-2021	198.75	201.40	202.75	197.55	199.25	198.70	199.68	2424207	4840.63	28240	2284420	94.23
MAXIND	EQ	26-Mar-2021	63.20	64.25	64.25	62.80	63.75	63.75	63.60	107667	68.47	858	63913	59.36
MAXVIL	EQ	26-Mar-2021	55.15	55.50	57.30	55.50	57.00	56.85	56.57	202284	114.44	994	103532	51.18
MAYURUNIQ	EQ	26-Mar-2021	399.05	403.00	416.20	402.95	410.95	407.25	409.31	57829	236.70	3309	24140	41.74
MAZDA	EQ	26-Mar-2021	461.85	457.00	471.45	457.00	465.00	463.75	463.68	7249	33.61	452	3392	46.79
MAZDOCK	EQ	26-Mar-2021	208.15	210.00	216.05	208.35	212.00	213.60	211.09	878323	1854.02	9700	360639	41.06
MBAPL	BE	26-Mar-2021	94.20	90.85	98.70	90.15	96.95	95.70	96.66	26445	25.56	132	-	-
MBECL	BE	26-Mar-2021	7.30	7.00	7.30	6.95	7.20	7.15	7.00	134107	9.38	138	-	-
MBLINFRA	EQ	26-Mar-2021	20.15	20.00	21.15	20.00	20.90	20.95	20.72	95179	19.72	285	72220	75.88
MCDHOLDING	EQ	26-Mar-2021	40.95	40.10	43.50	40.05	42.30	42.20	42.06	31693	13.33	281	23277	73.45
MCDOWELL-N	EQ	26-Mar-2021	546.40	550.00	559.90	548.70	554.10	554.55	555.12	1863902	10346.92	34515	783464	42.03
MCL	EQ	26-Mar-2021	89.80	91.80	91.80	89.15	91.40	90.90	90.86	13155	11.95	131	9851	74.88
MCLEODRUSS	EQ	26-Mar-2021	20.15	20.05	20.45	19.50	20.10	19.80	19.90	438873	87.35	737	354498	80.77
MCX	EQ	26-Mar-2021	1519.95	1530.00	1574.00	1514.05	1561.05	1567.85	1547.08	122784	1899.56	8192	41288	33.63
MEGASOFT	EQ	26-Mar-2021	9.55	9.65	10.00	9.05	10.00	9.70	9.70	100625	9.76	230	87522	86.98
MEGH	EQ	26-Mar-2021	114.35	116.45	117.45	113.70	113.80	114.40	115.46	1506724	1739.62	11924	508410	33.74
MELSTAR	BZ	26-Mar-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	200	0.00	1	-	-
MENONBE	EQ	26-Mar-2021	53.20	53.50	54.35	52.45	54.00	53.80	53.52	13971	7.48	142	11062	79.18
MEP	EQ	26-Mar-2021	16.25	16.55	16.60	16.05	16.30	16.15	16.26	302335	49.15	494	224752	74.34
MERCATOR	BE	26-Mar-2021	0.85	0.85	0.90	0.85	0.90	0.85	0.86	185988	1.61	154	-	-
METALFORGE	BE	26-Mar-2021	5.30	5.10	5.40	5.05	5.10	5.30	5.15	11448	0.59	71	-	-
METROPOLIS	EQ	26-Mar-2021	2009.05	2060.00	2097.70	2015.60	2088.00	2079.25	2058.59	103519	2131.03	9758	39277	37.94
MFSL	EQ	26-Mar-2021	846.65	865.00	884.15	848.40	863.00	863.90	863.74	1616319	13960.78	58699	590124	36.51
MGEL	EQ	26-Mar-2021	45.05	46.80	46.80	44.00	44.00	45.65	45.62	2390	1.09	29	2251	94.18
MGL	EQ	26-Mar-2021	1141.10	1160.00	1167.00	1124.25	1138.15	1136.55	1138.11	470938	5359.77	18569	192775	40.93
MHHL	SM	26-Mar-2021	22.50	23.60	23.60	23.00	23.00	23.00	23.30	6000	1.40	2	6000	100.00
MHRIL	EQ	26-Mar-2021	210.00	211.05	216.90	210.25	212.70	212.15	213.18	26577	56.66	1062	15020	56.52
MIC	BE	26-Mar-2021	0.70	0.75	0.75	0.65	0.65	0.70	0.66	525434	3.48	207	-	-
MIDHANI	EQ	26-Mar-2021	176.65	178.05	180.50	176.60	178.00	177.35	178.34	452538	807.04	6009	230634	50.96
MINDACORP	EQ	26-Mar-2021	92.60	93.90	95.80	93.00	95.00	95.20	94.72	315364	298.73	2370	154525	49.00
MINDAIND	EQ	26-Mar-2021	542.85	543.35	562.85	539.20	542.40	542.15	550.13	142169	782.12	9882	49043	34.50
MINDPOOL	SM	26-Mar-2021	16.60	16.70	16.70	16.70	16.70	16.70	16.70	4000	0.67	1	4000	100.00
MINDSPACE	RR	26-Mar-2021	299.44	303.00	304.50	300.06	302.00	303.57	302.95	166400	504.11	516	121200	72.84
MINDTECK	EQ	26-Mar-2021	42.95	43.10	43.70	41.50	41.50	41.65	41.81	21155	8.84	240	15294	72.29
MINDTREE	EQ	26-Mar-2021	1969.40	1985.00	2007.55	1963.00	1987.00	1979.95	1986.06	677396	13453.50	29802	87702	12.95
MIRCELECTR	BE	26-Mar-2021	13.50	13.80	13.90	13.15	13.40	13.45	13.44	185158	24.89	321	-	-
MIRZAINT	EQ	26-Mar-2021	46.70	47.55	47.65	46.00	46.30	46.30	46.80	239981	112.32	4701	100428	41.85
MITCON	SM	26-Mar-2021	40.80	40.80	40.80	40.80	40.80	40.80	40.80	2000	0.82	1	2000	100.00
MITTAL	EQ	26-Mar-2021	10.50	10.95	10.95	10.40	10.55	10.50	10.59	12616	1.34	98	8748	69.34
MMFL	EQ	26-Mar-2021	492.45	497.65	499.30	484.90	496.05	494.90	492.95	5080	25.04	294	3114	61.30
MMP	EQ	26-Mar-2021	85.05	86.35	86.65	82.65	82.65	83.75	84.05	26046	21.89	142	24993	95.96
MMTC	EQ	26-Mar-2021	42.75	43.30	43.80	42.40	42.60	42.65	43.01	2411246	1036.99	7900	739409	30.67
MODIRUBBER	BE	26-Mar-2021	111.50	105.95	105.95	105.95	105.95	105.95	105.95	423	0.45	33	-	-
MOHITIND	EQ	26-Mar-2021	9.50	9.85	9.85	9.10	9.50	9.60	9.46	13583	1.29	59	10619	78.18
MOHOTAIND	BE	26-Mar-2021	7.05	7.25	7.25	6.80	7.20	6.90	7.05	12169	0.86	40	-	-
MOIL	EQ	26-Mar-2021	136.35	137.85	139.80	137.00	137.20	138.10	138.43	312039	431.95	4164	151923	48.69
MOKSH	SM	26-Mar-2021	43.00	43.00	43.00	41.00	41.00	42.00	42.60	15000	6.39	5	15000	100.00
MOLDTECH	EQ	26-Mar-2021	39.95	40.00	41.45	39.55	40.40	40.30	40.02	6470	2.59	126	4148	64.11
MOLDTEKPP	E1	26-Mar-2021	265.90	273.65	273.65	246.30	271.00	270.80	262.59	349	0.92	49	213	61.03
MOLDTKPAC	EQ	26-Mar-2021	404.90	404.90	409.70	383.65	392.00	389.80	397.47	38961	154.86	2367	19369	49.71
MOLDTKPAC	W1	26-Mar-2021	241.25	241.25	264.00	241.00	241.50	241.50	242.17	592	1.43	6	567	95.78
MONTECARLO	EQ	26-Mar-2021	215.50	215.50	230.00	215.05	224.00	223.75	220.99	50312	111.19	1502	38318	76.16
MORARJEE	EQ	26-Mar-2021	14.40	14.90	14.90	14.05	14.05	14.15	14.30	7470	1.07	99	4535	60.71
MOREPENLAB	EQ	26-Mar-2021	31.55	31.95	32.70	31.35	31.75	31.65	31.95	2326561	743.39	4720	998165	42.90
MOTHERSUMI	EQ	26-Mar-2021	196.05	199.00	201.95	196.55	199.15	199.00	199.33	14735063	29372.11	128860	4652995	31.58
MOTILALOFS	EQ	26-Mar-2021	640.50	643.50	656.05	630.00	632.75	631.85	640.28	99022	634.01	6154	50427	50.93
MOTOGENFIN	EQ	26-Mar-2021	20.85	21.00	22.90	20.20	22.50	22.40	22.02	63491	13.98	426	46651	73.48
MPHASIS	EQ	26-Mar-2021	1673.10	1682.00	1682.00	1626.35	1640.00	1635.25	1646.06	369659	6084.80	18249	168137	45.48
MPSLTD	EQ	26-Mar-2021	438.45	441.05	455.40	432.20	442.00	439.10	442.90	8344	36.96	662	4299	51.52
MPTODAY	SM	26-Mar-2021	19.25	18.30	18.30	18.30	18.30	18.30	18.30	8000	1.46	4	8000	100.00
MRF	EQ	26-Mar-2021	81751.20	82749.40	82749.40	81800.00	82150.00	82009.45	82263.00	17694	14555.62	10314	2041	11.53
MRO-TEK	BE	26-Mar-2021	24.85	23.70	26.05	23.70	25.00	25.00	24.81	1311	0.33	5	-	-
MRPL	EQ	26-Mar-2021	39.20	40.00	40.95	38.30	38.50	38.70	39.53	1509163	596.59	5842	653261	43.29
MSPL	EQ	26-Mar-2021	7.35	7.35	7.55	7.05	7.55	7.45	7.35	22274	1.64	83	15684	70.41
MSTCLTD	EQ	26-Mar-2021	298.25	302.05	307.60	295.50	297.75	298.90	302.14	534846	1615.97	12463	201016	37.58
MTARTECH	EQ	26-Mar-2021	981.40	1001.05	1026.70	1001.00	1017.00	1017.70	1013.17	304365	3083.72	20819	110276	36.23
MTEDUCARE	EQ	26-Mar-2021	7.00	7.00	7.00	6.25	6.65	6.65	6.62	316836	20.96	677	217166	68.54
MTNL	EQ	26-Mar-2021	20.05	19.80	20.85	19.05	20.00	19.70	19.68	6405194	1260.32	11922	2442620	38.13
MUKANDENGG	EQ	26-Mar-2021	13.35	13.30	13.90	13.15	13.65	13.15	13.51	9110	1.23	45	8253	90.59
MUKANDLTD	EQ	26-Mar-2021	55.95	57.50	61.25	56.50	57.50	57.50	58.27	168596	98.23	1110	89810	53.27
MUKANDLTD	P1	26-Mar-2021	5.75	5.75	5.75	5.75	5.75	5.75	5.75	7	0.00	3	7	100.00
MUKTAARTS	EQ	26-Mar-2021	28.80	28.95	29.95	28.45	28.90	28.65	28.98	5228	1.51	101	4204	80.41
MUNJALAU	EQ	26-Mar-2021	53.40	53.80	54.85	53.25	53.80	53.45	53.81	138453	74.50	1188	74162	53.56
MUNJALSHOW	EQ	26-Mar-2021	142.45	142.70	144.20	139.00	142.00	140.40	141.38	31761	44.90	781	19760	62.21
MURUDCERA	EQ	26-Mar-2021	19.15	19.60	19.70	19.15	19.25	19.25	19.38	42494	8.24	283	25784	60.68
MUTHOOTCAP	EQ	26-Mar-2021	362.40	374.80	398.70	366.50	379.00	383.40	377.85	34430	130.09	1602	17878	51.93
MUTHOOTFIN	EQ	26-Mar-2021	1187.05	1201.50	1247.00	1170.50	1238.00	1235.80	1231.49	1195770	14725.82	39953	311459	26.05
N100	EQ	26-Mar-2021	919.35	919.40	923.97	916.10	920.00	920.58	921.49	30483	280.90	1506	17697	58.06
NABARD	N2	26-Mar-2021	1207.01	1210.10	1210.10	1205.10	1205.10	1207.19	1207.51	1245	15.03	17	1200	96.39
NACLIND	EQ	26-Mar-2021	37.50	37.70	37.75	36.90	37.25	37.40	37.36	50583	18.90	311	42583	84.18
NAGAFERT	BE	26-Mar-2021	6.00	6.30	6.30	6.00	6.30	6.30	6.28	456267	28.65	538	-	-
NAGREEKEXP	EQ	26-Mar-2021	16.60	16.25	16.70	16.20	16.35	16.35	16.38	1148	0.19	42	880	76.66
NAHARCAP	EQ	26-Mar-2021	101.85	106.80	109.80	102.00	102.50	103.95	105.32	26841	28.27	406	16869	62.85
NAHARINDUS	EQ	26-Mar-2021	45.50	45.50	46.55	44.80	46.30	45.45	45.51	58498	26.62	634	9637	16.47
NAHARPOLY	EQ	26-Mar-2021	110.40	113.40	118.00	110.00	111.00	111.65	113.93	80474	91.68	1531	29825	37.06
NAHARSPING	EQ	26-Mar-2021	102.75	104.55	107.85	102.85	105.85	105.00	105.03	49479	51.97	356	33000	66.69
NAM-INDIA	EQ	26-Mar-2021	327.20	329.60	334.20	328.60	329.50	330.55	331.08	812398	2689.67	9867	641627	78.98
NATCOPHARM	EQ	26-Mar-2021	818.20	814.10	820.00	799.05	801.00	803.65	805.84	321282	2589.01	10765	144033	44.83
NATHBIOGEN	EQ	26-Mar-2021	297.20	307.70	307.75	297.20	299.00	300.55	302.20	14632	44.22	623	7964	54.43
NATIONALUM	EQ	26-Mar-2021	52.00	52.85	54.25	52.25	53.85	53.75	53.17	19616627	10430.78	41245	5233194	26.68
NATNLSTEEL	BE	26-Mar-2021	4.05	3.85	4.05	3.85	3.85	3.85	3.90	4451	0.17	20	-	-
NAUKRI	EQ	26-Mar-2021	4402.80	4482.00	4499.00	4391.45	4466.90	4470.95	4457.37	488842	21789.52	39866	110039	22.51
NAVINFLUOR	EQ	26-Mar-2021	2447.40	2460.20	2488.40	2416.05	2441.00	2437.05	2453.24	114580	2810.92	12730	45108	39.37
NAVKARCORP	EQ	26-Mar-2021	34.85	35.30	35.60	32.15	33.20	33.05	33.22	1455744	483.57	4698	658818	45.26
NAVNETEDUL	EQ	26-Mar-2021	82.35	83.50	83.80	81.10	81.70	81.75	82.69	226334	187.16	2168	167079	73.82
NBCC	EQ	26-Mar-2021	45.95	46.65	46.95	45.70	46.10	45.95	46.24	6423576	2970.27	17892	2520605	39.24
NBIFIN	EQ	26-Mar-2021	1826.00	1836.90	1880.00	1836.90	1880.00	1871.95	1859.80	1190	22.13	145	974	81.85
NBVENTURES	EQ	26-Mar-2021	69.50	69.95	70.70	69.00	69.45	69.45	69.74	1079337	752.69	4299	769795	71.32
NCC	EQ	26-Mar-2021	73.35	74.50	79.60	74.25	79.40	78.85	77.53	7213118	5592.51	25910	2559049	35.48
NCLIND	EQ	26-Mar-2021	156.05	159.50	162.20	158.55	161.15	161.05	160.37	144332	231.47	2248	76813	53.22
NCPSESDL24	EQ	26-Mar-2021	102.88	104.00	104.00	102.74	103.05	103.05	103.01	6402	6.59	22	6399	99.95
NDGL	EQ	26-Mar-2021	727.80	707.60	762.05	707.60	730.00	730.00	733.11	312	2.29	44	202	64.74
NDL	EQ	26-Mar-2021	31.85	31.00	32.90	31.00	31.55	32.10	31.95	21781	6.96	187	16834	77.29
NDRAUTO	EQ	26-Mar-2021	197.65	198.00	201.95	190.00	194.40	190.85	194.50	5186	10.09	193	4038	77.86
NDTV	EQ	26-Mar-2021	58.75	59.90	61.65	56.00	56.50	58.80	60.40	56384	34.06	567	43457	77.07
NECCLTD	EQ	26-Mar-2021	8.50	8.40	8.65	8.20	8.20	8.25	8.36	25564	2.14	99	21731	85.01
NECLIFE	EQ	26-Mar-2021	18.90	19.00	19.50	18.55	18.70	18.70	18.95	283560	53.74	840	193956	68.40
NELCAST	EQ	26-Mar-2021	65.20	65.85	66.10	64.10	64.80	64.95	65.39	44591	29.16	472	24908	55.86
NELCO	EQ	26-Mar-2021	183.00	185.05	195.30	184.45	190.00	189.80	189.76	149913	284.47	4132	45109	30.09
NEOGEN	EQ	26-Mar-2021	787.55	805.00	815.00	781.05	796.00	789.30	797.17	28048	223.59	2458	13294	47.40
NESCO	EQ	26-Mar-2021	523.25	524.05	541.75	518.00	523.80	521.75	526.93	71089	374.59	6627	33692	47.39
NESTLEIND	EQ	26-Mar-2021	16170.10	16299.00	16618.45	16254.00	16560.00	16571.75	16463.27	126578	20838.88	22264	69914	55.23
NETF	EQ	26-Mar-2021	182.25	176.79	178.99	176.79	178.99	178.99	178.97	138	0.25	33	137	99.28
NETFCONSUM	EQ	26-Mar-2021	63.68	65.49	65.49	63.00	63.96	63.96	63.45	6410	4.07	95	6126	95.57
NETFDIVOPP	EQ	26-Mar-2021	36.04	36.80	38.80	36.00	38.62	38.06	37.85	1529	0.58	49	1415	92.54
NETFIT	EQ	26-Mar-2021	25.82	25.60	26.25	24.80	26.00	25.83	25.73	1284631	330.58	2265	690016	53.71
NETFLTGILT	EQ	26-Mar-2021	21.98	22.02	22.21	21.86	22.12	22.20	22.12	30462	6.74	160	15964	52.41
NETFMID150	EQ	26-Mar-2021	88.95	92.00	92.00	88.21	88.88	88.59	88.68	198217	175.78	572	133711	67.46
NETFNIF100	EQ	26-Mar-2021	149.11	149.11	156.56	148.15	150.00	150.37	152.46	1779	2.71	98	1513	85.05
NETFNV20	EQ	26-Mar-2021	78.12	79.99	80.40	77.50	78.84	78.94	79.08	2524	2.00	103	1654	65.53
NETWORK18	EQ	26-Mar-2021	39.05	38.40	39.80	37.30	37.45	37.70	38.52	1416555	545.70	4627	750421	52.98
NEULANDLAB	EQ	26-Mar-2021	2004.60	2030.00	2087.35	2000.00	2000.00	2020.85	2040.34	33120	675.76	4021	16385	49.47
NEWGEN	EQ	26-Mar-2021	273.20	279.00	290.45	276.00	289.95	287.40	282.94	128387	363.25	2897	91792	71.50
NEXTMEDIA	EQ	26-Mar-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	22878	0.87	49	22878	100.00
NFL	EQ	26-Mar-2021	54.00	55.45	56.85	54.55	54.80	54.95	55.35	1130872	625.95	5855	357299	31.59
NH	EQ	26-Mar-2021	383.20	385.20	395.50	382.00	383.95	385.50	387.77	275676	1069.00	5565	222618	80.75
NHAI	N1	26-Mar-2021	1069.65	1070.01	1073.78	1070.01	1072.00	1072.00	1072.09	1383	14.83	19	1036	74.91
NHAI	N2	26-Mar-2021	1227.01	1227.00	1229.85	1226.00	1229.00	1228.82	1227.29	808	9.92	12	450	55.69
NHAI	N6	26-Mar-2021	1263.01	1289.90	1295.00	1262.30	1270.00	1269.85	1273.90	4169	53.11	65	3224	77.33
NHAI	N8	26-Mar-2021	1100.00	1109.00	1109.00	1106.49	1107.14	1107.14	1107.66	496	5.49	6	446	89.92
NHAI	NA	26-Mar-2021	1205.27	1209.94	1209.95	1206.00	1206.00	1208.71	1207.78	4770	57.61	80	3860	80.92
NHAI	NC	26-Mar-2021	1128.01	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	10	0.12	1	10	100.00
NHAI	NE	26-Mar-2021	1245.50	1250.00	1251.00	1247.56	1251.00	1249.66	1249.78	404	5.05	7	394	97.52
NHBTF2014	N4	26-Mar-2021	6070.00	5520.00	5520.00	5520.00	5520.00	5520.00	5520.00	7	0.39	1	7	100.00
NHBTF2014	N6	26-Mar-2021	7082.65	6975.00	7148.00	6975.00	7148.00	7148.00	7061.45	11	0.78	3	7	63.64
NHPC	EQ	26-Mar-2021	23.40	23.45	23.70	23.05	23.20	23.25	23.39	4100684	958.97	5821	2393630	58.37
NHPC	N5	26-Mar-2021	1244.20	1249.75	1249.78	1249.75	1249.78	1249.78	1249.76	400	5.00	3	400	100.00
NHPC	N6	26-Mar-2021	1390.00	1420.00	1420.00	1419.99	1419.99	1419.99	1419.99	110	1.56	13	110	100.00
NIACL	EQ	26-Mar-2021	151.60	153.50	157.05	152.10	152.10	152.80	154.27	583174	899.66	8193	162000	27.78
NIBL	EQ	26-Mar-2021	16.50	17.30	17.30	15.75	17.30	17.30	17.13	48853	8.37	235	29086	59.54
NIFTYBEES	EQ	26-Mar-2021	153.86	183.48	183.48	154.11	155.54	155.21	155.18	3133917	4863.25	12279	1689052	53.90
NIFTYEES	EQ	26-Mar-2021	18500.00	18950.00	18950.00	18950.00	18950.00	18950.00	18950.00	1	0.19	1	1	100.00
NIITLTD	EQ	26-Mar-2021	147.10	151.50	151.50	145.10	145.45	146.65	146.75	504996	741.07	13481	289156	57.26
NILAINFRA	BE	26-Mar-2021	4.45	4.55	4.55	4.35	4.50	4.45	4.46	129950	5.79	131	-	-
NILASPACES	BE	26-Mar-2021	1.45	1.45	1.45	1.40	1.45	1.40	1.41	94714	1.34	143	-	-
NILKAMAL	EQ	26-Mar-2021	1927.00	1941.00	1975.00	1908.20	1930.00	1931.00	1935.65	16960	328.29	2500	8428	49.69
NIPPOBATRY	EQ	26-Mar-2021	719.70	734.00	739.95	703.20	704.00	708.80	713.51	2465	17.59	351	1072	43.49
NIRAJ	EQ	26-Mar-2021	42.20	41.65	44.50	41.00	41.50	41.50	42.53	11764	5.00	62	5889	50.06
NITCO	EQ	26-Mar-2021	20.10	20.40	20.50	19.10	19.40	19.15	19.49	135086	26.33	735	85251	63.11
NITINFIRE	BZ	26-Mar-2021	0.65	0.60	0.65	0.60	0.65	0.65	0.60	75489	0.46	35	-	-
NITINSPIN	EQ	26-Mar-2021	83.65	83.60	84.40	81.70	82.10	82.05	82.63	33085	27.34	357	23125	69.90
NKIND	EQ	26-Mar-2021	24.55	24.60	25.75	23.95	23.95	23.95	24.43	2017	0.49	48	1357	67.28
NLCINDIA	EQ	26-Mar-2021	48.85	49.15	49.65	48.85	49.10	49.10	49.17	863874	424.78	4322	494994	57.30
NMDC	EQ	26-Mar-2021	124.05	125.45	128.80	125.45	126.95	126.75	127.02	10675622	13559.98	27488	3397183	31.82
NOCIL	EQ	26-Mar-2021	167.10	168.95	180.00	160.90	179.25	177.45	173.96	1001126	1741.51	13707	571086	57.04
NOIDATOLL	BE	26-Mar-2021	6.65	6.65	6.95	6.35	6.45	6.50	6.59	31067	2.05	118	-	-
NORBTEAEXP	EQ	26-Mar-2021	6.45	6.45	6.55	6.15	6.40	6.40	6.25	6738	0.42	53	4550	67.53
NOVARTIND	EQ	26-Mar-2021	552.15	563.00	565.45	543.60	546.00	546.00	552.56	23258	128.52	1237	14507	62.37
NPBET	EQ	26-Mar-2021	180.19	179.20	181.20	174.20	175.87	175.86	175.41	164	0.29	26	106	64.63
NRAIL	EQ	26-Mar-2021	236.00	244.00	244.00	235.20	236.90	237.55	239.71	17353	41.60	674	11475	66.13
NRBBEARING	EQ	26-Mar-2021	107.30	110.30	110.30	106.30	107.60	108.15	107.89	339131	365.90	4861	221380	65.28
NSIL	EQ	26-Mar-2021	963.50	971.00	1030.35	971.00	995.00	992.75	996.07	1111	11.07	212	540	48.60
NTPC	EQ	26-Mar-2021	103.00	105.75	105.75	103.70	104.15	104.20	104.39	17402475	18166.88	84104	5335454	30.66
NTPC	N7	26-Mar-2021	13.69	13.61	13.70	13.61	13.69	13.69	13.67	92465	12.64	89	92454	99.99
NUCLEUS	EQ	26-Mar-2021	494.10	503.00	509.00	495.25	497.25	501.50	503.12	45408	228.46	2572	25261	55.63
NURECA	EQ	26-Mar-2021	597.20	618.95	618.95	590.00	603.00	601.70	602.48	5684	34.25	687	3566	62.74
NXTDIGITAL	EQ	26-Mar-2021	460.35	456.70	478.00	450.00	450.55	450.95	456.98	3957	18.08	262	2302	58.18
OAL	EQ	26-Mar-2021	549.80	560.00	565.00	550.00	564.80	560.55	557.24	13869	77.28	516	9082	65.48
OBEROIRLTY	EQ	26-Mar-2021	551.90	555.00	581.90	550.10	556.00	556.70	556.55	188141	1047.09	9400	80828	42.96
OCCL	EQ	26-Mar-2021	925.60	929.95	936.90	901.15	919.40	917.85	916.93	5812	53.29	744	2776	47.76
OFSS	EQ	26-Mar-2021	3149.15	3159.00	3188.75	3071.90	3109.00	3124.15	3115.34	75736	2359.44	9036	39467	52.11
OIL	EQ	26-Mar-2021	117.20	116.95	119.50	116.10	119.00	118.15	117.53	1059562	1245.26	15705	523221	49.38
OILCOUNTUB	BE	26-Mar-2021	6.45	6.15	6.20	6.15	6.15	6.15	6.16	11335	0.70	20	-	-
OLECTRA	EQ	26-Mar-2021	212.35	217.00	221.80	205.75	209.75	214.00	216.21	315255	681.63	5871	202756	64.31
OMAXAUTO	EQ	26-Mar-2021	42.70	42.70	44.70	42.70	43.60	43.70	43.84	16336	7.16	416	10390	63.60
OMAXE	EQ	26-Mar-2021	69.75	70.05	70.55	67.55	69.00	68.65	69.06	102200	70.57	436	67730	66.27
OMINFRAL	EQ	26-Mar-2021	20.75	21.05	21.60	20.20	21.15	21.15	20.93	76018	15.91	211	64351	84.65
OMKARCHEM	BE	26-Mar-2021	10.15	9.65	10.65	9.65	10.65	10.60	10.13	31724	3.21	71	-	-
ONEPOINT	EQ	26-Mar-2021	11.80	12.35	12.35	12.05	12.35	12.35	12.27	29495	3.62	84	25787	87.43
ONGC	EQ	26-Mar-2021	102.00	103.00	104.00	100.25	102.65	102.40	101.99	26637085	27167.13	119045	5629907	21.14
ONMOBILE	EQ	26-Mar-2021	91.90	90.00	96.45	88.55	96.45	96.20	93.85	1348976	1266.01	10623	636361	47.17
ONWARDTEC	EQ	26-Mar-2021	110.85	114.70	115.40	111.25	111.60	112.05	113.80	31963	36.38	873	12577	39.35
OPTIEMUS	EQ	26-Mar-2021	130.50	129.50	137.00	124.00	129.00	130.60	131.09	170576	223.61	1814	82118	48.14
OPTOCIRCUI	BE	26-Mar-2021	3.30	3.35	3.35	3.15	3.15	3.15	3.18	533593	16.99	634	-	-
ORBTEXP	EQ	26-Mar-2021	60.45	60.35	61.90	58.50	59.75	59.95	59.88	68202	40.84	373	50795	74.48
ORCHPHARMA	BE	26-Mar-2021	2079.85	2183.80	2183.80	2183.80	2183.80	2183.80	2183.80	331	7.23	66	-	-
ORICONENT	BE	26-Mar-2021	18.35	18.70	18.70	17.45	18.10	17.85	17.93	131503	23.58	227	-	-
ORIENTABRA	EQ	26-Mar-2021	20.85	21.35	21.50	20.60	21.25	21.05	21.18	52595	11.14	376	31975	60.79
ORIENTALTL	EQ	26-Mar-2021	6.20	6.30	6.40	5.95	6.25	6.15	6.12	54618	3.34	203	35867	65.67
ORIENTBELL	EQ	26-Mar-2021	209.10	211.85	216.10	209.00	210.00	210.90	212.26	20685	43.91	666	11741	56.76
ORIENTCEM	EQ	26-Mar-2021	96.30	97.80	98.60	95.00	96.30	95.95	96.68	390778	377.81	3154	213444	54.62
ORIENTELEC	EQ	26-Mar-2021	303.75	306.30	319.70	306.30	312.00	311.65	312.24	558594	1744.16	15058	243699	43.63
ORIENTHOT	EQ	26-Mar-2021	22.30	22.85	23.10	22.00	22.20	22.20	22.39	13957	3.13	133	11512	82.48
ORIENTLTD	EQ	26-Mar-2021	80.10	78.60	80.95	78.00	78.00	78.05	78.06	657	0.51	37	608	92.54
ORIENTPPR	EQ	26-Mar-2021	25.70	26.10	26.70	25.75	26.60	26.30	26.09	1028539	268.39	2771	264543	25.72
ORIENTREF	EQ	26-Mar-2021	225.60	226.80	235.70	226.80	233.00	233.80	231.08	81199	187.63	2249	46720	57.54
ORISSAMINE	EQ	26-Mar-2021	2272.90	2283.00	2380.00	2271.10	2335.10	2348.85	2340.08	8497	198.84	1609	5546	65.27
ORTEL	BZ	26-Mar-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.81	45429	0.37	50	-	-
OSWALAGRO	EQ	26-Mar-2021	9.90	9.80	10.30	9.75	9.80	9.80	9.99	184334	18.41	613	124434	67.50
PAEL	BZ	26-Mar-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	76	0.01	1	-	-
PAGEIND	EQ	26-Mar-2021	29187.00	29300.00	30180.00	29300.00	30140.00	30038.95	29884.16	36962	11045.78	14875	12661	34.25
PAISALO	EQ	26-Mar-2021	779.75	780.00	830.00	780.00	795.00	789.00	785.97	167750	1318.46	2362	131382	78.32
PALASHSECU	EQ	26-Mar-2021	46.50	44.65	47.40	44.65	47.35	46.20	45.86	1048	0.48	24	786	75.00
PALREDTEC	BE	26-Mar-2021	94.80	92.00	96.95	92.00	96.60	94.65	95.49	6307	6.02	67	-	-
PANACEABIO	EQ	26-Mar-2021	177.05	181.60	182.40	174.05	179.80	180.35	179.70	112326	201.85	2589	56405	50.22
PANACHE	EQ	26-Mar-2021	65.25	65.40	69.50	59.10	62.75	62.70	63.98	50639	32.40	779	29343	57.95
PANAMAPET	EQ	26-Mar-2021	141.75	143.05	146.45	141.50	145.05	145.35	144.43	72913	105.31	2048	46605	63.92
PANSARI	SM	26-Mar-2021	51.45	50.25	52.00	50.25	52.00	52.00	51.13	24000	12.27	4	24000	100.00
PAR	SM	26-Mar-2021	117.95	123.60	123.80	123.60	123.80	123.80	123.72	12000	14.85	6	12000	100.00
PARACABLES	EQ	26-Mar-2021	8.35	8.50	8.65	8.20	8.20	8.30	8.40	199600	16.77	336	163271	81.80
PARAGMILK	EQ	26-Mar-2021	95.80	96.05	105.50	96.05	101.45	101.95	101.03	1687662	1705.04	6444	1293714	76.66
PARSVNATH	BE	26-Mar-2021	9.30	8.85	9.70	8.85	8.85	8.85	9.16	138233	12.66	288	-	-
PARTYCRUS	SM	26-Mar-2021	25.30	22.80	22.80	22.80	22.80	22.80	22.80	12000	2.74	6	12000	100.00
PASHUPATI	SM	26-Mar-2021	80.15	79.75	81.00	79.75	81.00	80.55	80.47	25600	20.60	15	22400	87.50
PATELENG	EQ	26-Mar-2021	12.05	12.30	12.45	12.20	12.20	12.20	12.28	297303	36.50	467	233529	78.55
PATINTLOG	EQ	26-Mar-2021	17.50	17.80	18.25	16.70	17.90	17.90	17.30	95356	16.50	627	52135	54.67
PATSPINLTD	EQ	26-Mar-2021	5.05	5.25	5.25	4.90	5.00	5.00	5.10	3999	0.20	37	2850	71.27
PAVNAIND	SM	26-Mar-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	3200	5.28	4	3200	100.00
PCJEWELLER	EQ	26-Mar-2021	26.85	27.05	27.65	26.90	27.35	27.30	27.22	1295746	352.65	2954	893892	68.99
PDMJEPAPER	EQ	26-Mar-2021	24.00	24.80	24.80	23.50	24.10	23.85	23.77	111206	26.44	302	98647	88.71
PDSMFL	EQ	26-Mar-2021	662.00	661.00	678.00	641.60	660.00	661.55	663.24	13771	91.34	187	13265	96.33
PEARLPOLY	EQ	26-Mar-2021	14.55	15.25	15.25	14.15	14.35	14.40	14.60	3265	0.48	48	2534	77.61
PEL	EQ	26-Mar-2021	1793.00	1823.00	1829.95	1776.00	1803.20	1804.35	1804.44	1329029	23981.55	36924	600186	45.16
PENIND	EQ	26-Mar-2021	17.00	17.00	17.20	16.50	16.60	16.60	16.79	285355	47.90	786	217208	76.12
PENINLAND	EQ	26-Mar-2021	7.05	7.40	7.40	7.40	7.40	7.40	7.40	1637793	121.20	293	1636669	99.93
PENTAGOLD	SM	26-Mar-2021	95.20	90.45	99.00	90.45	95.95	95.95	93.96	12000	11.28	3	12000	100.00
PERSISTENT	EQ	26-Mar-2021	1804.60	1814.95	1832.95	1770.25	1806.75	1821.65	1804.78	124376	2244.71	12722	66822	53.73
PETRONET	EQ	26-Mar-2021	220.75	223.00	226.40	222.40	224.00	224.05	224.59	3014213	6769.52	27237	1786161	59.26
PFC	EQ	26-Mar-2021	113.60	114.00	116.65	113.75	114.50	114.55	115.17	9417088	10845.89	36341	3682395	39.10
PFC	N3	26-Mar-2021	1316.00	1317.00	1317.00	1314.00	1315.00	1315.00	1315.30	239	3.14	12	239	100.00
PFC	N4	26-Mar-2021	1064.05	1068.00	1068.00	1067.85	1068.00	1068.00	1067.90	61	0.65	8	61	100.00
PFC	N8	26-Mar-2021	1412.00	1414.00	1414.50	1412.00	1412.00	1412.00	1413.41	335	4.73	5	224	66.87
PFIZER	EQ	26-Mar-2021	4404.40	4426.85	4439.65	4360.00	4368.85	4369.85	4381.18	36819	1613.11	5893	23152	62.88
PFOCUS	EQ	26-Mar-2021	59.90	61.30	62.90	56.80	59.10	60.65	59.48	173453	103.16	1383	99274	57.23
PFS	EQ	26-Mar-2021	18.00	18.20	18.50	18.00	18.10	18.15	18.27	906627	165.62	1580	600374	66.22
PGEL	BE	26-Mar-2021	368.55	357.00	383.85	350.15	377.95	369.15	361.46	29813	107.76	798	-	-
PGHH	EQ	26-Mar-2021	12728.30	12915.90	13000.00	12601.00	12690.00	12738.45	12813.49	2827	362.24	1413	1224	43.30
PGHL	EQ	26-Mar-2021	6101.25	6076.85	6245.05	6076.85	6213.35	6186.45	6199.35	9787	606.73	2460	6384	65.23
PGIL	EQ	26-Mar-2021	172.40	178.40	181.00	172.50	175.00	175.00	175.46	10910	19.14	103	10318	94.57
PHILIPCARB	EQ	26-Mar-2021	188.45	189.70	193.95	189.70	192.15	191.35	191.28	390158	746.31	6381	223537	57.29
PHOENIXLTD	EQ	26-Mar-2021	769.85	769.00	789.70	755.45	774.95	779.60	773.70	104254	806.61	11850	50149	48.10
PIDILITIND	EQ	26-Mar-2021	1764.40	1776.85	1814.90	1765.25	1795.40	1800.35	1799.16	626624	11273.98	30896	244456	39.01
PIIND	EQ	26-Mar-2021	2294.30	2304.30	2327.20	2265.00	2266.00	2272.75	2280.16	198453	4525.05	14757	119481	60.21
PILANIINVS	EQ	26-Mar-2021	1597.85	1606.30	1650.00	1587.60	1599.95	1598.80	1597.68	3980	63.59	444	2036	51.16
PILITA	EQ	26-Mar-2021	16.10	16.25	17.90	15.95	16.70	16.60	16.66	372033	61.97	572	197279	53.03
PIONDIST	EQ	26-Mar-2021	105.45	107.75	108.10	105.55	105.55	107.00	106.58	57839	61.64	116	56151	97.08
PIONEEREMB	EQ	26-Mar-2021	38.10	38.00	39.70	37.50	38.20	38.85	39.03	63427	24.75	472	34128	53.81
PITTIENG	EQ	26-Mar-2021	66.70	67.95	67.95	64.30	65.00	66.15	67.02	199331	133.60	1887	44809	22.48
PKTEA	BE	26-Mar-2021	222.00	222.05	225.00	222.05	225.00	225.00	224.02	542	1.21	5	-	-
PLASTIBLEN	EQ	26-Mar-2021	224.80	230.00	232.60	227.05	230.00	230.35	230.04	7844	18.04	262	6441	82.11
PNB	EQ	26-Mar-2021	35.50	36.20	36.40	35.70	36.20	36.00	36.06	100724564	36318.71	80130	12394045	12.30
PNBGILTS	EQ	26-Mar-2021	47.25	48.00	48.50	47.40	47.45	47.50	47.69	225750	107.66	1282	150169	66.52
PNBHOUSING	EQ	26-Mar-2021	370.20	375.00	376.75	368.35	372.15	372.25	371.99	246277	916.13	6360	111034	45.09
PNC	BE	26-Mar-2021	36.20	38.00	38.00	38.00	38.00	38.00	38.00	96673	36.74	99	-	-
PNCINFRA	EQ	26-Mar-2021	250.20	255.00	255.95	248.00	254.20	254.10	252.32	485532	1225.10	9743	323827	66.70
PODDARHOUS	BE	26-Mar-2021	185.90	186.00	191.50	180.00	190.00	190.00	187.04	1094	2.05	27	-	-
PODDARMENT	EQ	26-Mar-2021	186.95	187.65	191.05	187.00	190.00	187.65	188.83	5707	10.78	200	4433	77.68
POKARNA	EQ	26-Mar-2021	257.20	260.85	274.65	253.20	259.80	262.40	264.66	764695	2023.81	27818	163500	21.38
POLYCAB	EQ	26-Mar-2021	1364.35	1370.00	1444.40	1360.05	1385.20	1390.70	1396.21	947833	13233.78	48016	329207	34.73
POLYMED	EQ	26-Mar-2021	820.40	835.00	839.90	807.00	810.00	812.90	816.69	54837	447.85	4139	26794	48.86
POLYPLEX	EQ	26-Mar-2021	810.70	813.10	828.10	813.10	820.00	819.05	821.52	26212	215.34	2319	14488	55.27
PONNIERODE	EQ	26-Mar-2021	147.05	146.05	151.45	146.05	149.00	150.45	147.72	9569	14.14	112	5794	60.55
POWERFUL	SZ	26-Mar-2021	3.35	3.35	3.35	3.35	3.35	3.35	3.35	2000	0.07	1	2000	100.00
POWERGRID	EQ	26-Mar-2021	216.40	219.35	222.00	212.15	213.70	214.60	213.94	14166489	30307.34	140379	5956232	42.04
POWERINDIA	EQ	26-Mar-2021	1356.10	1380.00	1380.00	1335.55	1340.00	1339.55	1350.44	15574	210.32	1403	10638	68.31
POWERMECH	EQ	26-Mar-2021	525.55	530.10	551.70	530.10	551.25	548.45	544.95	72554	395.38	2374	55949	77.11
PPAP	EQ	26-Mar-2021	203.40	205.00	208.75	195.80	195.80	196.95	200.89	64217	129.01	3093	51820	80.70
PPL	EQ	26-Mar-2021	118.55	120.40	124.00	118.05	119.35	118.75	121.56	96798	117.67	2904	28862	29.82
PRABHAT	EQ	26-Mar-2021	93.45	94.00	95.75	93.00	94.05	94.45	94.75	431170	408.52	1477	338848	78.59
PRAENG	EQ	26-Mar-2021	7.60	8.30	8.30	7.50	7.50	7.50	7.59	22572	1.71	90	18937	83.90
PRAJIND	EQ	26-Mar-2021	179.20	181.85	194.00	180.00	187.00	186.85	189.07	4512537	8531.96	38129	1311758	29.07
PRAKASH	EQ	26-Mar-2021	61.95	63.30	66.45	62.70	65.10	65.10	64.54	1804314	1164.52	13402	791786	43.88
PRAKASHSTL	EQ	26-Mar-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	119796	0.94	134	93923	78.40
PRAXIS	BE	26-Mar-2021	38.85	36.95	39.00	36.95	36.95	36.95	37.10	7674	2.85	88	-	-
PRECAM	EQ	26-Mar-2021	40.15	40.50	41.50	40.40	40.55	40.70	40.90	71183	29.11	1137	44627	62.69
PRECOT	EQ	26-Mar-2021	99.85	103.95	103.95	101.00	103.35	101.50	101.88	2889	2.94	37	2519	87.19
PRECWIRE	EQ	26-Mar-2021	193.40	196.95	199.25	195.00	198.00	197.65	197.64	20227	39.98	583	9610	47.51
PREMEXPLN	BE	26-Mar-2021	149.95	143.60	154.90	143.60	149.95	149.95	148.08	6579	9.74	39	-	-
PREMIER	BE	26-Mar-2021	2.60	2.60	2.70	2.50	2.70	2.70	2.50	316023	7.91	64	-	-
PREMIERPOL	EQ	26-Mar-2021	36.55	38.00	38.00	35.45	36.40	36.45	36.25	3554	1.29	124	1865	52.48
PRESSMN	EQ	26-Mar-2021	21.55	21.95	22.75	21.50	21.85	21.65	21.85	23557	5.15	227	17654	74.94
PRESTIGE	EQ	26-Mar-2021	306.35	308.00	312.50	303.00	306.80	308.10	307.98	502866	1548.71	9818	167727	33.35
PRICOLLTD	EQ	26-Mar-2021	63.55	63.60	68.00	63.60	66.90	67.50	65.87	1323508	871.79	5933	825888	62.40
PRIMESECU	BE	26-Mar-2021	42.15	43.50	43.50	41.50	42.50	42.00	41.88	1728	0.72	27	-	-
PRINCEPIPE	EQ	26-Mar-2021	414.80	419.00	421.90	405.00	409.00	410.70	414.09	104802	433.97	5001	52314	49.92
PRIVISCL	EQ	26-Mar-2021	814.50	827.00	937.00	820.00	867.95	889.70	896.84	468425	4201.04	37748	65609	14.01
PROZONINTU	EQ	26-Mar-2021	16.85	17.00	17.50	16.80	17.10	17.10	17.07	274126	46.80	603	190079	69.34
PRSMJOHNSN	EQ	26-Mar-2021	122.95	124.30	127.20	123.25	126.40	126.30	125.83	903817	1137.25	10441	701815	77.65
PSB	EQ	26-Mar-2021	16.35	16.55	17.15	16.00	16.35	16.15	16.42	931521	152.94	1886	263863	28.33
PSPPROJECT	EQ	26-Mar-2021	465.45	475.00	475.00	464.60	469.75	469.50	468.67	86064	403.36	1709	9672	11.24
PSUBNKBEES	EQ	26-Mar-2021	22.93	23.50	23.50	22.50	23.10	23.08	23.07	1369214	315.93	1289	727038	53.10
PTC	EQ	26-Mar-2021	79.70	81.00	81.60	78.60	78.75	79.25	80.03	957430	766.25	7263	549561	57.40
PTL	EQ	26-Mar-2021	38.05	37.60	39.25	37.60	38.95	38.90	39.02	28078	10.96	149	23700	84.41
PULZ	SM	26-Mar-2021	10.25	10.50	10.50	9.75	9.75	9.75	10.30	24000	2.47	6	20000	83.33
PUNJABCHEM	EQ	26-Mar-2021	879.55	899.85	907.30	883.75	900.15	895.10	898.34	6551	58.85	844	4743	72.40
PUNJLLOYD	BZ	26-Mar-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	207072	3.31	148	-	-
PURVA	EQ	26-Mar-2021	68.65	69.85	72.25	68.85	71.00	70.80	70.84	224851	159.27	2153	85730	38.13
PVR	EQ	26-Mar-2021	1239.20	1232.00	1247.80	1215.95	1221.20	1219.75	1229.57	2262514	27819.18	60517	622153	27.50
QGOLDHALF	EQ	26-Mar-2021	1939.80	1938.00	1946.00	1925.50	1930.95	1929.65	1929.37	373	7.20	75	350	93.83
QNIFTY	EQ	26-Mar-2021	1486.17	1501.00	1503.00	1501.00	1503.00	1503.00	1502.00	2	0.03	2	1	50.00
QUESS	EQ	26-Mar-2021	686.15	687.85	719.90	676.15	679.95	687.75	689.07	260244	1793.25	15762	127275	48.91
QUICKHEAL	EQ	26-Mar-2021	184.65	185.10	189.00	184.05	185.95	186.15	186.39	204308	380.80	4101	90385	44.24
RADICO	EQ	26-Mar-2021	542.80	549.00	565.00	547.15	563.60	560.50	555.91	253012	1406.51	10393	82949	32.78
RADIOCITY	EQ	26-Mar-2021	23.50	23.50	23.75	23.30	23.75	23.50	23.41	1755262	410.83	311	1733353	98.75
RAILTEL	EQ	26-Mar-2021	130.55	134.20	134.40	124.60	127.40	127.50	127.69	4569177	5834.35	64757	2869858	62.81
RAIN	EQ	26-Mar-2021	140.90	142.00	145.25	140.15	141.00	140.85	142.69	1721835	2456.82	13161	547871	31.82
RAJESHEXPO	EQ	26-Mar-2021	472.90	474.00	477.90	472.30	474.95	475.60	475.24	94498	449.10	5729	50522	53.46
RAJMET	BE	26-Mar-2021	86.05	86.00	86.00	85.90	86.00	86.00	86.00	243	0.21	9	-	-
RAJRATAN	EQ	26-Mar-2021	785.70	800.00	806.95	757.55	767.00	773.40	785.39	9582	75.26	1106	4496	46.92
RAJRAYON	BZ	26-Mar-2021	0.20	0.20	0.25	0.20	0.25	0.20	0.21	73406	0.15	47	-	-
RAJSREESUG	BE	26-Mar-2021	17.55	16.80	18.00	16.75	17.90	17.45	17.17	15090	2.59	73	-	-
RAJTV	EQ	26-Mar-2021	31.15	31.45	31.95	31.25	31.95	31.90	31.63	1039	0.33	63	799	76.90
RALLIS	EQ	26-Mar-2021	265.00	265.15	267.50	261.95	263.95	263.75	265.01	315021	834.84	6219	124933	39.66
RAMANEWS	EQ	26-Mar-2021	16.05	16.20	16.75	15.45	15.90	15.95	15.94	71544	11.41	557	33540	46.88
RAMASTEEL	BE	26-Mar-2021	69.10	69.85	70.60	66.80	70.00	69.85	69.23	34591	23.95	55	-	-
RAMCOCEM	EQ	26-Mar-2021	949.50	949.50	972.15	942.10	962.00	958.50	962.21	337432	3246.82	9941	47366	14.04
RAMCOIND	EQ	26-Mar-2021	251.95	248.15	256.75	248.15	256.65	255.80	252.88	224478	567.67	917	215768	96.12
RAMCOSYS	EQ	26-Mar-2021	541.80	541.10	556.50	511.70	525.00	528.95	528.99	326617	1727.79	9473	222439	68.10
RAMKY	EQ	26-Mar-2021	77.20	79.30	79.30	74.30	75.55	76.10	76.19	54658	41.64	748	25286	46.26
RANASUG	EQ	26-Mar-2021	9.75	9.90	10.05	9.55	9.55	9.70	9.75	1328083	129.51	1625	828442	62.38
RANEENGINE	EQ	26-Mar-2021	253.45	256.45	262.30	253.70	255.00	256.75	258.39	5564	14.38	232	3232	58.09
RANEHOLDIN	EQ	26-Mar-2021	570.30	576.85	589.00	570.00	570.00	574.75	578.80	12077	69.90	756	6594	54.60
RATNAMANI	EQ	26-Mar-2021	1847.15	1850.05	1875.00	1843.60	1870.00	1870.55	1866.28	7965	148.65	1224	5108	64.13
RAYMOND	EQ	26-Mar-2021	344.95	348.00	355.00	343.60	354.00	352.50	349.26	637565	2226.73	12165	238015	37.33
RBL	EQ	26-Mar-2021	782.95	771.00	789.90	771.00	779.85	776.45	777.69	2706	21.04	283	1574	58.17
RBLBANK	EQ	26-Mar-2021	210.05	213.90	215.40	210.15	211.00	211.10	212.30	10330808	21932.24	61483	1740731	16.85
RCF	EQ	26-Mar-2021	74.05	75.90	77.00	74.90	75.65	75.80	75.75	1925539	1458.64	15248	626847	32.55
RCOM	EQ	26-Mar-2021	1.75	1.70	1.75	1.70	1.70	1.70	1.70	17745642	301.88	5838	5695965	32.10
RECLTD	EQ	26-Mar-2021	130.75	131.95	133.60	130.65	131.45	131.30	132.21	3135272	4145.10	16776	931939	29.72
RECLTD	N2	26-Mar-2021	1180.00	1180.00	1210.00	1180.00	1210.00	1210.00	1183.76	263	3.11	2	263	100.00
RECLTD	N9	26-Mar-2021	1260.28	1269.00	1271.50	1264.00	1264.00	1264.54	1267.66	1196	15.16	15	1121	93.73
RECLTD	NF	26-Mar-2021	1295.00	1290.00	1303.00	1290.00	1295.00	1295.00	1297.19	160	2.08	5	160	100.00
RECLTD	NI	26-Mar-2021	1242.07	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	150	1.87	1	150	100.00
REDINGTON	EQ	26-Mar-2021	178.15	179.20	180.00	161.45	166.00	164.05	169.46	2022920	3427.99	34239	428057	21.16
REFEX	EQ	26-Mar-2021	79.35	80.10	84.85	78.80	82.50	83.95	83.03	85616	71.08	1329	44736	52.25
RELAXO	EQ	26-Mar-2021	849.60	859.50	884.55	852.05	878.00	880.55	872.36	150658	1314.28	8064	51606	34.25
RELCAPITAL	EQ	26-Mar-2021	11.00	11.10	11.30	10.75	10.95	11.05	10.96	1233152	135.12	3795	699964	56.76
RELIABLE	SM	26-Mar-2021	23.75	23.75	23.75	23.75	23.75	23.75	23.75	2400	0.57	1	2400	100.00
RELIANCE	EQ	26-Mar-2021	1991.45	2012.00	2013.70	1973.70	1994.00	1994.65	1995.09	9313160	185805.59	296946	3226521	34.64
RELIANCEPP	E1	26-Mar-2021	1089.55	1100.65	1107.80	1075.25	1092.45	1091.25	1093.76	1431489	15657.11	37041	676379	47.25
RELIGARE	EQ	26-Mar-2021	84.75	85.85	88.00	83.80	84.30	84.95	85.48	398574	340.69	2685	196360	49.27
RELINFRA	EQ	26-Mar-2021	35.65	36.60	37.60	35.65	36.50	36.60	36.72	2228436	818.38	6686	1009820	45.32
REMSONSIND	EQ	26-Mar-2021	130.10	131.90	142.95	127.50	139.00	138.50	139.52	2404	3.35	113	1621	67.43
RENUKA	EQ	26-Mar-2021	9.30	9.35	9.75	9.25	9.35	9.35	9.52	3622247	344.67	2236	1992030	54.99
REPCOHOME	EQ	26-Mar-2021	324.85	326.10	332.00	320.80	330.35	329.80	327.82	72967	239.20	4903	47003	64.42
REPL	EQ	26-Mar-2021	185.30	196.45	202.90	184.55	195.00	194.15	195.77	15990	31.30	486	11084	69.32
REPRO	EQ	26-Mar-2021	360.30	366.00	366.00	350.95	353.00	352.35	355.35	8031	28.54	370	5518	68.71
RESPONIND	EQ	26-Mar-2021	160.45	165.00	165.00	158.00	161.00	160.15	160.15	65645	105.13	2361	6205	9.45
REVATHI	EQ	26-Mar-2021	479.50	495.05	498.50	460.00	462.00	467.20	473.27	1919	9.08	294	840	43.77
RGL	EQ	26-Mar-2021	287.60	292.05	305.00	288.00	305.00	296.30	296.06	52486	155.39	450	50474	96.17
RHFL	EQ	26-Mar-2021	2.50	2.40	2.50	2.40	2.40	2.40	2.41	2291176	55.11	1035	1336876	58.35
RHFL	N6	26-Mar-2021	201.00	162.40	195.00	162.00	190.00	190.00	173.34	681	1.18	22	420	61.67
RICOAUTO	EQ	26-Mar-2021	35.50	36.00	36.75	35.55	36.05	36.10	36.03	614384	221.34	1854	450591	73.34
RIIL	EQ	26-Mar-2021	363.90	365.70	370.00	362.80	363.95	364.30	366.61	101177	370.92	2722	41135	40.66
RITES	EQ	26-Mar-2021	240.45	241.90	245.55	240.85	243.50	242.55	243.00	235494	572.24	4003	116719	49.56
RKDL	EQ	26-Mar-2021	7.55	7.50	7.75	7.45	7.60	7.60	7.58	3435	0.26	46	2977	86.67
RKEC	EQ	26-Mar-2021	60.55	60.55	63.00	60.50	61.00	61.35	61.21	10329	6.32	109	8155	78.95
RKFORGE	EQ	26-Mar-2021	511.10	514.65	529.00	490.00	496.40	495.20	504.24	79245	399.58	3154	61684	77.84
RMCL	BE	26-Mar-2021	2.50	2.45	2.60	2.45	2.50	2.50	2.49	43972	1.09	44	-	-
RMDRIP	SM	26-Mar-2021	20.30	19.95	20.95	19.75	20.80	20.85	20.64	20000	4.13	7	18000	90.00
RML	EQ	26-Mar-2021	357.05	358.25	369.25	356.00	359.50	357.95	362.21	17842	64.63	869	7762	43.50
RNAVAL	BZ	26-Mar-2021	2.90	2.80	2.95	2.80	2.90	2.85	2.85	690910	19.67	717	-	-
ROHITFERRO	BE	26-Mar-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	5555	0.10	2	-	-
ROHLTD	EQ	26-Mar-2021	65.20	65.25	66.60	63.50	65.20	64.10	64.74	64721	41.90	628	35571	54.96
ROLLT	BE	26-Mar-2021	2.55	2.55	2.55	2.45	2.45	2.45	2.47	87273	2.15	104	-	-
ROLTA	EQ	26-Mar-2021	3.70	3.75	3.80	3.55	3.55	3.55	3.60	654766	23.58	1694	467659	71.42
ROML	BE	26-Mar-2021	95.25	100.00	100.00	94.55	97.00	97.00	96.80	3356	3.25	100	-	-
ROSSARI	EQ	26-Mar-2021	1050.85	1069.20	1069.20	1030.00	1036.35	1035.75	1042.92	64159	669.12	8217	29439	45.88
ROSSELLIND	EQ	26-Mar-2021	109.55	111.00	111.00	105.00	106.00	106.80	107.96	14757	15.93	386	10828	73.38
ROUTE	EQ	26-Mar-2021	1415.00	1432.70	1491.70	1421.05	1456.00	1450.95	1448.07	351593	5091.32	24526	123777	35.20
RPGLIFE	EQ	26-Mar-2021	367.05	369.00	375.90	359.95	365.00	363.05	368.57	30995	114.24	1279	15939	51.42
RPOWER	EQ	26-Mar-2021	4.70	4.65	4.80	4.50	4.70	4.70	4.60	41909488	1927.75	12987	24190694	57.72
RPPINFRA	EQ	26-Mar-2021	58.45	60.70	61.00	57.45	60.50	60.15	59.80	66885	40.00	779	32299	48.29
RPSGVENT	EQ	26-Mar-2021	336.85	342.00	345.75	334.00	337.95	335.70	339.31	26128	88.65	1094	16320	62.46
RSSOFTWARE	EQ	26-Mar-2021	24.65	24.85	25.85	24.80	25.65	25.65	25.42	44541	11.32	468	26706	59.96
RSWM	EQ	26-Mar-2021	189.05	188.20	193.90	188.20	189.20	191.05	191.20	12200	23.33	270	9883	81.01
RSYSTEMS	EQ	26-Mar-2021	113.05	113.65	115.15	113.00	113.90	114.10	113.82	8578	9.76	200	5609	65.39
RTNINFRA	EQ	26-Mar-2021	5.75	5.85	6.00	5.20	5.20	5.20	5.35	3573364	191.08	2392	2480942	69.43
RTNPOWER	EQ	26-Mar-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.61	11638690	303.42	3380	7489236	64.35
RUBYMILLS	EQ	26-Mar-2021	168.25	171.40	178.80	164.05	167.25	167.10	172.90	10072	17.41	505	3380	33.56
RUCHI	EQ	26-Mar-2021	651.70	660.00	664.95	640.00	648.00	645.00	651.61	18407	119.94	1525	13014	70.70
RUCHINFRA	BE	26-Mar-2021	6.00	6.00	6.25	5.90	6.15	6.00	6.05	148574	8.98	250	-	-
RUCHIRA	EQ	26-Mar-2021	61.00	63.30	63.30	61.50	63.00	62.85	62.43	20179	12.60	245	13532	67.06
RUPA	EQ	26-Mar-2021	305.15	307.15	317.90	306.00	306.00	307.90	311.84	97765	304.87	2672	36311	37.14
RUSHIL	EQ	26-Mar-2021	213.30	211.00	223.95	211.00	223.95	223.55	221.25	37799	83.63	746	22574	59.72
RVHL	EQ	26-Mar-2021	17.05	17.90	17.90	17.00	17.00	17.00	17.14	12870	2.21	153	9587	74.49
RVNL	EQ	26-Mar-2021	27.70	28.45	29.45	28.20	29.30	29.20	28.83	20773206	5988.93	38950	5966615	28.72
S&SPOWER	BE	26-Mar-2021	20.25	20.65	21.25	19.30	19.40	19.40	20.84	1092	0.23	15	-	-
SABEVENTS	EQ	26-Mar-2021	1.30	1.35	1.35	1.25	1.35	1.25	1.34	7746	0.10	33	7713	99.57
SABTN	BE	26-Mar-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	5475	0.11	14	-	-
SADBHAV	EQ	26-Mar-2021	61.40	62.00	63.55	60.80	62.90	62.10	62.49	442817	276.70	4717	177231	40.02
SADBHIN	EQ	26-Mar-2021	19.85	20.40	20.60	19.50	19.90	19.85	20.12	180205	36.26	721	76602	42.51
SAFARI	EQ	26-Mar-2021	616.85	629.40	629.40	607.25	614.30	612.70	612.08	34427	210.72	271	33266	96.63
SAGARDEEP	EQ	26-Mar-2021	33.10	35.85	35.90	31.85	33.60	32.30	33.58	8038	2.70	170	5625	69.98
SAGCEM	EQ	26-Mar-2021	704.30	700.00	718.00	700.00	712.00	712.15	711.92	9223	65.66	449	6249	67.75
SAIL	EQ	26-Mar-2021	72.25	73.80	77.50	73.05	76.65	76.75	75.67	105958723	80176.21	174167	30633186	28.91
SAKAR	EQ	26-Mar-2021	95.85	97.70	114.90	96.95	107.20	108.30	107.68	368675	396.99	4089	197688	53.62
SAKHTISUG	EQ	26-Mar-2021	9.05	9.35	9.35	8.80	8.85	8.95	9.05	81049	7.33	350	58010	71.57
SAKSOFT	EQ	26-Mar-2021	356.30	360.00	381.00	350.00	360.00	353.05	362.37	14806	53.65	776	6318	42.67
SAKUMA	EQ	26-Mar-2021	4.80	4.90	4.90	4.70	4.75	4.75	4.77	142525	6.79	336	104020	72.98
SALASAR	EQ	26-Mar-2021	361.90	380.60	382.00	360.10	360.10	360.55	365.94	55171	201.89	4585	12659	22.95
SALONA	EQ	26-Mar-2021	92.25	93.00	96.45	93.00	95.35	93.80	93.90	167	0.16	25	82	49.10
SALSTEEL	EQ	26-Mar-2021	3.25	3.10	3.40	3.10	3.10	3.15	3.18	175919	5.60	183	88493	50.30
SALZERELEC	EQ	26-Mar-2021	121.70	123.45	134.00	122.95	131.00	130.45	130.51	329067	429.45	5663	78205	23.77
SAMBHAAV	EQ	26-Mar-2021	2.20	2.20	2.30	2.10	2.10	2.10	2.11	39398	0.83	61	34761	88.23
SANCO	EQ	26-Mar-2021	7.95	8.00	8.30	7.60	7.60	7.60	7.62	101087	7.70	303	92445	91.45
SANDESH	EQ	26-Mar-2021	659.05	698.60	719.55	664.85	670.70	672.20	675.94	723	4.89	201	298	41.22
SANDHAR	EQ	26-Mar-2021	207.75	212.40	212.40	205.25	211.00	209.45	207.57	915373	1900.03	2162	899864	98.31
SANGAMIND	BE	26-Mar-2021	75.55	75.25	76.30	75.00	75.00	76.00	75.17	5056	3.80	30	-	-
SANGHIIND	EQ	26-Mar-2021	40.55	41.00	41.30	40.05	41.20	40.85	40.76	859946	350.48	2143	455232	52.94
SANGHVIFOR	BE	26-Mar-2021	19.55	20.15	20.15	19.30	19.45	19.45	19.44	1655	0.32	9	-	-
SANGHVIMOV	EQ	26-Mar-2021	104.15	104.50	106.05	101.60	101.60	102.70	103.89	19841	20.61	294	15054	75.87
SANGINITA	EQ	26-Mar-2021	22.00	22.55	23.00	20.95	22.65	21.65	22.13	41544	9.19	346	26848	64.63
SANOFI	EQ	26-Mar-2021	7762.95	7800.00	7890.00	7755.55	7849.00	7844.50	7827.12	18678	1461.95	3012	14053	75.24
SANWARIA	BZ	26-Mar-2021	0.60	0.65	0.65	0.55	0.65	0.60	0.60	4346206	26.18	481	-	-
SARDAEN	EQ	26-Mar-2021	418.55	423.70	430.40	415.00	416.80	421.40	423.46	42514	180.03	2293	22272	52.39
SAREGAMA	EQ	26-Mar-2021	1483.40	1499.00	1554.00	1499.00	1540.00	1539.40	1534.46	16999	260.84	1717	8399	49.41
SARLAPOLY	EQ	26-Mar-2021	24.25	24.85	24.90	24.25	24.75	24.45	24.53	72756	17.85	348	32630	44.85
SASKEN	EQ	26-Mar-2021	849.35	855.00	869.45	845.10	853.00	854.35	856.02	22102	189.20	1954	13827	62.56
SASTASUNDR	EQ	26-Mar-2021	118.55	123.00	123.00	115.40	118.00	117.50	118.56	25498	30.23	672	18287	71.72
SATIA	EQ	26-Mar-2021	80.50	82.70	83.80	73.00	82.25	81.75	81.26	298650	242.69	618	250813	83.98
SATIN	EQ	26-Mar-2021	84.75	85.95	86.25	82.90	84.60	84.00	84.47	183897	155.34	2097	114304	62.16
SBICARD	EQ	26-Mar-2021	924.30	934.00	949.75	926.00	948.00	946.50	941.31	2282054	21481.09	70160	957244	41.95
SBIETFIT	EQ	26-Mar-2021	254.69	259.99	259.99	253.80	254.39	254.22	256.04	4680	11.98	97	1365	29.17
SBIETFPB	EQ	26-Mar-2021	177.93	184.00	184.00	177.34	178.06	179.09	178.56	1147	2.05	57	960	83.70
SBIETFQLTY	EQ	26-Mar-2021	123.59	126.59	127.00	123.53	125.50	125.44	125.19	1578	1.98	66	890	56.40
SBILIFE	EQ	26-Mar-2021	864.10	870.00	876.90	868.10	870.40	873.95	872.24	1194885	10422.30	43704	614773	51.45
SBIN	EQ	26-Mar-2021	355.20	360.00	362.00	354.55	358.50	357.20	358.14	40718848	145832.01	407233	9493663	23.32
SCAPDVR	BE	26-Mar-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.62	12766	0.21	41	-	-
SCHAEFFLER	EQ	26-Mar-2021	5281.70	5300.00	5375.00	5232.30	5346.65	5355.30	5337.75	5697	304.09	2218	3944	69.23
SCHAND	BE	26-Mar-2021	108.10	108.10	113.50	108.00	112.95	112.35	111.68	41286	46.11	524	-	-
SCHNEIDER	EQ	26-Mar-2021	93.65	94.80	96.80	93.85	95.90	95.55	95.25	468513	446.27	3076	225069	48.04
SCI	EQ	26-Mar-2021	114.00	115.50	117.00	114.00	114.10	114.45	114.99	2277476	2618.81	13783	781848	34.33
SDBL	EQ	26-Mar-2021	32.60	32.70	34.35	32.65	33.00	32.90	33.36	370812	123.72	788	304979	82.25
SEAMECLTD	EQ	26-Mar-2021	408.35	415.05	460.00	406.95	451.00	449.80	430.33	88751	381.93	3611	49511	55.79
SECL	SZ	26-Mar-2021	13.30	13.00	13.00	12.65	12.65	12.65	12.69	24000	3.05	4	24000	100.00
SECURCRED	SZ	26-Mar-2021	13.30	12.65	12.65	12.65	12.65	12.65	12.65	600	0.08	1	600	100.00
SECURKLOUD	EQ	26-Mar-2021	79.50	80.65	81.70	79.55	81.00	80.70	80.58	40032	32.26	788	29168	72.86
SELAN	EQ	26-Mar-2021	126.55	127.00	132.20	127.00	130.10	131.20	130.46	70499	91.98	1377	44695	63.40
SEPOWER	BE	26-Mar-2021	3.90	4.00	4.00	3.75	3.80	3.90	3.86	7633	0.29	35	-	-
SEQUENT	EQ	26-Mar-2021	232.30	234.10	240.80	230.55	232.00	232.40	234.38	509385	1193.91	9237	315853	62.01
SESHAPAPER	EQ	26-Mar-2021	160.35	160.35	163.25	157.25	157.65	161.20	161.01	23714	38.18	809	15433	65.08
SETCO	EQ	26-Mar-2021	14.30	14.95	14.95	13.55	14.05	13.85	13.96	197301	27.54	456	149456	75.75
SETF10GILT	EQ	26-Mar-2021	199.62	201.90	201.90	201.50	201.50	201.50	201.70	16	0.03	2	8	50.00
SETFGOLD	EQ	26-Mar-2021	3992.75	3993.00	3999.50	3980.95	3990.00	3989.35	3987.81	12097	482.41	1647	9368	77.44
SETFNIF50	EQ	26-Mar-2021	145.79	149.00	149.00	146.35	147.70	147.27	147.18	219322	322.81	2292	109375	49.87
SETFNIFBK	EQ	26-Mar-2021	329.78	333.78	335.80	330.94	333.95	333.06	333.00	38033	126.65	1082	20372	53.56
SETFNN50	EQ	26-Mar-2021	349.07	356.99	356.99	348.31	350.41	351.93	351.38	8259	29.02	296	5312	64.32
SETUINFRA	BE	26-Mar-2021	0.80	0.85	0.85	0.75	0.75	0.75	0.77	143063	1.10	60	-	-
SEYAIND	EQ	26-Mar-2021	51.00	50.75	53.55	50.50	53.35	52.40	52.14	59994	31.28	709	39275	65.46
SFL	EQ	26-Mar-2021	1944.55	1954.80	2020.05	1939.95	2005.00	1988.00	1970.02	12508	246.41	4772	5452	43.59
SGBAPR28I	GB	26-Mar-2021	4613.75	4565.00	4622.00	4563.00	4600.00	4609.35	4600.61	330	15.18	60	320	96.97
SGBAUG24	GB	26-Mar-2021	4602.91	4635.00	4678.00	4620.00	4622.00	4624.12	4639.59	135	6.26	28	134	99.26
SGBAUG27	GB	26-Mar-2021	4560.00	4561.00	4575.00	4561.00	4566.00	4567.80	4566.09	11	0.50	6	6	54.55
SGBAUG28V	GB	26-Mar-2021	4594.00	4601.00	4615.98	4590.01	4614.00	4606.59	4601.85	3055	140.59	198	2820	92.31
SGBDC27VII	GB	26-Mar-2021	4600.00	4600.00	4600.00	4521.01	4521.01	4521.01	4580.25	4	0.18	2	4	100.00
SGBDEC25XI	GB	26-Mar-2021	4563.00	4564.02	4564.02	4564.02	4564.02	4564.02	4564.02	1	0.05	1	1	100.00
SGBFEB24	GB	26-Mar-2021	4570.04	4561.00	4622.00	4561.00	4562.00	4562.00	4578.49	39	1.79	13	35	89.74
SGBFEB27	GB	26-Mar-2021	4557.00	4560.00	4560.00	4560.00	4560.00	4560.00	4560.00	10	0.46	3	10	100.00
SGBFEB28IX	GB	26-Mar-2021	4590.00	4590.00	4590.00	4589.00	4589.00	4589.00	4589.47	19	0.87	3	19	100.00
SGBFEB29XI	GB	26-Mar-2021	4618.60	4618.60	4650.00	4605.00	4645.00	4645.00	4638.26	18	0.83	9	17	94.44
SGBJ28VIII	GB	26-Mar-2021	4570.00	4530.00	4530.00	4530.00	4530.00	4530.00	4530.00	1	0.05	1	1	100.00
SGBJAN26	GB	26-Mar-2021	4530.00	4503.00	4530.00	4503.00	4529.01	4529.29	4516.15	14	0.63	3	7	50.00
SGBJAN27	GB	26-Mar-2021	4531.00	4535.00	4535.00	4535.00	4535.00	4535.00	4535.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	26-Mar-2021	4604.02	4600.00	4648.00	4600.00	4603.00	4609.73	4612.21	91	4.20	44	76	83.52
SGBJAN29X	GB	26-Mar-2021	4670.00	4670.00	4680.00	4631.00	4635.00	4635.00	4653.08	77	3.58	20	44	57.14
SGBJUL25	GB	26-Mar-2021	4533.10	4504.00	4550.00	4504.00	4512.00	4516.27	4521.09	44	1.99	14	35	79.55
SGBJUL27	GB	26-Mar-2021	4797.99	4797.00	4797.00	4797.00	4797.00	4797.00	4797.00	3	0.14	1	3	100.00
SGBJUL28IV	GB	26-Mar-2021	4537.67	4537.67	4555.00	4512.00	4541.99	4541.77	4538.02	962	43.66	147	876	91.06
SGBJUN27	GB	26-Mar-2021	4539.00	4560.00	4560.00	4505.00	4539.50	4539.50	4528.84	218	9.87	15	218	100.00
SGBJUN28	GB	26-Mar-2021	4584.64	4584.64	4590.00	4541.20	4550.20	4550.20	4564.96	234	10.68	44	233	99.57
SGBMAR24	GB	26-Mar-2021	4600.00	4620.00	4625.00	4620.00	4625.00	4625.00	4623.15	27	1.25	4	27	100.00
SGBMAR25	GB	26-Mar-2021	4576.50	4574.00	4600.00	4560.00	4600.00	4600.00	4573.12	210	9.60	69	210	100.00
SGBMAR28X	GB	26-Mar-2021	4544.83	4515.01	4575.00	4515.01	4525.00	4525.00	4535.46	11	0.50	6	7	63.64
SGBMAY25	GB	26-Mar-2021	4570.00	4575.00	4575.00	4519.00	4572.00	4568.96	4544.82	159	7.23	25	93	58.49
SGBMAY26	GB	26-Mar-2021	4530.00	4530.00	4530.00	4505.00	4505.00	4505.00	4526.67	368	16.66	36	368	100.00
SGBMAY28	GB	26-Mar-2021	4541.07	4550.00	4560.00	4538.01	4549.99	4545.28	4551.35	358	16.29	53	246	68.72
SGBMR29XII	GB	26-Mar-2021	4563.70	4500.00	4568.00	4500.00	4545.10	4543.50	4547.07	675	30.69	120	672	99.56
SGBN28VIII	GB	26-Mar-2021	4699.00	4699.00	4699.00	4612.00	4620.00	4622.21	4621.90	31	1.43	15	21	67.74
SGBNOV23	GB	26-Mar-2021	4655.00	4660.00	4660.00	4555.00	4570.00	4588.86	4585.86	141	6.47	47	83	58.87
SGBNOV24	GB	26-Mar-2021	4566.25	4572.00	4597.00	4501.00	4523.00	4528.39	4529.94	316	14.31	57	268	84.81
SGBNOV25IX	GB	26-Mar-2021	4513.60	4523.00	4523.00	4523.00	4523.00	4523.00	4523.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	26-Mar-2021	4540.83	4540.00	4543.00	4540.00	4540.00	4540.50	4540.07	41	1.86	5	41	100.00
SGBOC28VII	GB	26-Mar-2021	4625.00	4630.00	4650.00	4610.00	4630.00	4630.00	4613.62	116	5.35	15	113	97.41
SGBOCT25	GB	26-Mar-2021	4564.50	4530.00	4558.90	4503.50	4544.95	4544.76	4544.29	85	3.86	16	84	98.82
SGBOCT26	GB	26-Mar-2021	4531.01	4512.00	4549.99	4512.00	4516.00	4516.00	4517.64	53	2.39	9	53	100.00
SGBOCT27	GB	26-Mar-2021	4799.99	4798.00	4798.00	4650.00	4700.00	4700.00	4695.85	13	0.61	5	13	100.00
SGBOCT27VI	GB	26-Mar-2021	4532.32	4530.00	4620.00	4530.00	4601.00	4607.19	4596.61	270	12.41	20	260	96.30
SGBSEP24	GB	26-Mar-2021	4580.00	4585.00	4635.00	4581.00	4582.00	4585.49	4588.10	43	1.97	14	38	88.37
SGBSEP27	GB	26-Mar-2021	4530.00	4535.00	4535.00	4535.00	4535.00	4535.00	4535.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	26-Mar-2021	4567.85	4600.00	4600.00	4561.00	4590.00	4590.00	4584.51	353	16.18	45	353	100.00
SGL	EQ	26-Mar-2021	8.70	8.70	8.90	8.30	8.50	8.50	8.58	26460	2.27	140	17231	65.12
SHAHALLOYS	BE	26-Mar-2021	8.85	8.50	8.75	8.45	8.70	8.65	8.55	4382	0.37	28	-	-
SHAKTIPUMP	EQ	26-Mar-2021	499.25	506.00	524.80	504.20	519.00	516.20	516.42	94798	489.55	3661	45741	48.25
SHALBY	EQ	26-Mar-2021	98.40	99.00	100.75	97.80	99.70	98.50	98.61	317816	313.40	2560	261548	82.30
SHALPAINTS	EQ	26-Mar-2021	90.85	91.50	93.80	91.25	92.15	92.75	92.52	108472	100.35	1890	60027	55.34
SHANKARA	EQ	26-Mar-2021	414.35	426.80	429.70	402.80	407.85	405.80	416.33	122256	508.99	7545	35132	28.74
SHANTI	SM	26-Mar-2021	23.50	23.25	23.50	23.25	23.50	23.50	23.33	13500	3.15	3	13500	100.00
SHANTIGEAR	EQ	26-Mar-2021	123.85	126.40	126.40	120.55	124.00	122.35	123.15	34181	42.09	481	24867	72.75
SHARDACROP	EQ	26-Mar-2021	289.20	292.50	295.90	287.45	291.80	291.20	291.55	86470	252.11	3419	42169	48.77
SHARDAMOTR	EQ	26-Mar-2021	2050.35	2086.30	2139.00	2060.05	2125.00	2115.35	2102.62	1439	30.26	421	819	56.91
SHAREINDIA	EQ	26-Mar-2021	256.25	256.25	262.95	247.00	261.95	259.70	258.38	8309	21.47	322	6235	75.04
SHARIABEES	EQ	26-Mar-2021	356.90	346.20	368.96	346.20	360.47	359.82	357.81	143	0.51	27	111	77.62
SHEMAROO	EQ	26-Mar-2021	66.20	68.00	69.35	65.50	65.50	66.05	67.15	70790	47.53	802	52268	73.84
SHIL	EQ	26-Mar-2021	254.60	267.25	267.30	262.90	267.30	267.20	267.09	298628	797.62	1820	263096	88.10
SHILPAMED	EQ	26-Mar-2021	338.10	339.90	342.00	331.00	332.60	332.55	333.54	245552	819.01	7521	165646	67.46
SHIVAMAUTO	EQ	26-Mar-2021	17.20	17.35	17.80	17.00	17.40	17.30	17.42	37366	6.51	280	21858	58.50
SHIVAMILLS	BE	26-Mar-2021	42.10	40.60	44.05	40.60	44.05	44.05	42.03	2407	1.01	25	-	-
SHIVATEX	EQ	26-Mar-2021	136.85	146.45	146.50	135.10	138.45	136.05	141.14	3916	5.53	148	1752	44.74
SHK	EQ	26-Mar-2021	111.10	111.15	114.35	111.15	112.95	112.65	112.95	157661	178.08	3451	113339	71.89
SHOPERSTOP	EQ	26-Mar-2021	209.50	214.00	216.35	206.00	212.00	212.30	210.24	220479	463.54	5769	72065	32.69
SHREDIGCEM	EQ	26-Mar-2021	60.35	61.50	62.45	59.10	60.20	60.25	60.90	424528	258.52	2583	178611	42.07
SHREECEM	EQ	26-Mar-2021	27580.35	27810.70	28319.95	27673.05	28150.00	28116.20	28100.69	74139	20833.57	19435	35062	47.29
SHREEPUSHK	EQ	26-Mar-2021	136.15	136.15	141.10	134.85	137.05	137.85	138.68	104908	145.48	4324	33989	32.40
SHREERAMA	EQ	26-Mar-2021	9.65	10.15	10.15	9.50	10.00	10.00	9.80	68590	6.72	258	44386	64.71
SHRENIK	EQ	26-Mar-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.96	2734476	53.54	1200	1689758	61.79
SHREYANIND	EQ	26-Mar-2021	101.90	102.35	106.00	101.30	106.00	104.90	104.41	21124	22.06	486	10768	50.98
SHREYAS	EQ	26-Mar-2021	72.75	73.75	76.70	73.15	76.70	74.95	74.77	33402	24.97	424	22422	67.13
SHRIPISTON	BE	26-Mar-2021	808.00	821.00	824.90	786.00	824.90	824.90	795.77	33	0.26	11	-	-
SHRIRAMCIT	EQ	26-Mar-2021	1352.35	1357.00	1429.00	1357.00	1370.00	1377.35	1390.02	14190	197.24	3968	6649	46.86
SHRIRAMEPC	EQ	26-Mar-2021	4.00	4.15	4.15	3.95	4.05	4.00	4.03	295890	11.92	348	243336	82.24
SHUBHLAXMI	SM	26-Mar-2021	14.25	14.25	14.25	13.55	13.65	13.65	13.93	8000	1.11	5	7000	87.50
SHYAMCENT	EQ	26-Mar-2021	5.30	5.35	5.50	5.15	5.50	5.35	5.36	82698	4.43	274	65697	79.44
SICAGEN	EQ	26-Mar-2021	14.40	14.35	15.40	14.10	14.40	14.50	14.60	15217	2.22	203	8403	55.22
SICAL	EQ	26-Mar-2021	9.05	8.60	9.50	8.60	9.50	9.50	8.97	2110073	189.35	1773	1488480	70.54
SIEMENS	EQ	26-Mar-2021	1802.50	1816.00	1830.00	1797.75	1820.00	1809.75	1812.72	210816	3821.51	9344	80770	38.31
SIGIND	EQ	26-Mar-2021	31.65	32.85	32.85	30.20	31.25	31.25	31.40	31210	9.80	310	19497	62.47
SIKKO	SM	26-Mar-2021	21.20	21.40	23.20	21.40	23.20	23.20	22.30	16000	3.57	2	16000	100.00
SIL	BE	26-Mar-2021	20.00	20.55	20.90	20.05	20.50	20.45	20.51	109015	22.35	170	-	-
SILGO	EQ	26-Mar-2021	55.20	55.30	58.00	46.80	48.50	50.80	53.90	186703	100.62	2508	68048	36.45
SILINV	EQ	26-Mar-2021	192.25	193.00	201.95	189.95	194.60	193.00	195.10	3392	6.62	165	2264	66.75
SILLYMONKS	BE	26-Mar-2021	19.35	19.35	19.90	18.50	19.80	19.80	19.32	1754	0.34	17	-	-
SIMBHALS	EQ	26-Mar-2021	6.45	6.70	6.75	6.50	6.75	6.75	6.73	10481	0.71	60	7785	74.28
SIMPLEXINF	EQ	26-Mar-2021	32.40	32.95	33.00	30.80	30.95	30.95	31.40	214677	67.42	1129	142249	66.26
SINTERCOM	EQ	26-Mar-2021	82.05	80.15	97.20	76.65	83.00	83.80	87.70	43321	37.99	884	16968	39.17
SINTEX	BE	26-Mar-2021	3.55	3.55	3.70	3.50	3.60	3.60	3.59	1155427	41.48	965	-	-
SIRCA	BE	26-Mar-2021	316.40	324.95	325.00	315.00	320.30	320.35	321.42	4066	13.07	124	-	-
SIS	EQ	26-Mar-2021	393.80	399.45	399.45	391.25	395.00	392.75	394.41	86898	342.73	4215	45468	52.32
SITINET	EQ	26-Mar-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	7889347	66.86	6930	5291952	67.08
SIYSIL	EQ	26-Mar-2021	187.40	187.00	190.85	184.90	189.00	185.40	187.80	30186	56.69	950	14107	46.73
SJVN	EQ	26-Mar-2021	25.20	25.25	25.45	25.10	25.20	25.20	25.22	1561522	393.81	2455	1061770	68.00
SKFINDIA	EQ	26-Mar-2021	2155.35	2175.00	2188.00	2148.75	2175.95	2175.80	2169.61	18190	394.65	2576	13452	73.95
SKIL	BE	26-Mar-2021	2.70	2.65	2.80	2.65	2.70	2.75	2.68	36553	0.98	52	-	-
SKIPPER	EQ	26-Mar-2021	60.40	61.50	63.30	60.50	61.00	61.15	61.26	42471	26.02	813	23818	56.08
SKMEGGPROD	EQ	26-Mar-2021	47.05	47.70	49.00	46.70	48.60	48.05	47.65	41591	19.82	351	27033	65.00
SMARTLINK	EQ	26-Mar-2021	82.25	84.85	84.85	82.50	82.60	82.65	83.00	5366	4.45	103	4000	74.54
SMCGLOBAL	EQ	26-Mar-2021	69.80	69.05	71.25	69.00	69.20	69.35	70.03	64478	45.15	644	47952	74.37
SMLISUZU	EQ	26-Mar-2021	458.45	460.30	473.75	454.55	461.50	460.75	462.55	38609	178.59	3175	10921	28.29
SMSLIFE	EQ	26-Mar-2021	500.75	504.00	524.50	484.05	485.05	494.75	502.79	5159	25.94	315	3303	64.02
SMSPHARMA	EQ	26-Mar-2021	119.80	120.95	125.00	120.95	123.90	123.35	123.48	86861	107.26	863	55739	64.17
SMVD	SM	26-Mar-2021	8.55	8.95	8.95	8.15	8.50	8.50	8.65	12000	1.04	4	12000	100.00
SNOWMAN	EQ	26-Mar-2021	44.75	45.00	47.00	45.00	45.95	45.85	45.82	1419485	650.34	4721	741666	52.25
SOBHA	EQ	26-Mar-2021	433.80	438.00	449.80	436.10	441.00	444.05	444.01	122550	544.13	10163	49588	40.46
SOFTTECH	SM	26-Mar-2021	99.10	104.00	104.00	94.20	103.95	103.95	103.02	16000	16.48	3	14400	90.00
SOLARA	EQ	26-Mar-2021	1270.20	1284.00	1416.00	1270.55	1355.55	1352.45	1361.11	268926	3660.37	20563	107476	39.96
SOLARINDS	EQ	26-Mar-2021	1286.30	1290.05	1319.00	1280.00	1291.00	1294.60	1303.42	8432	109.90	970	4150	49.22
SOMANYCERA	EQ	26-Mar-2021	413.95	415.00	418.00	407.00	414.50	412.35	413.11	17220	71.14	1823	8314	48.28
SOMATEX	BE	26-Mar-2021	6.55	6.30	6.50	6.25	6.25	6.25	6.30	30416	1.92	67	-	-
SOMICONVEY	BE	26-Mar-2021	31.00	31.00	31.80	30.60	30.60	31.00	31.05	5592	1.74	25	-	-
SONAMCLOCK	SM	26-Mar-2021	58.80	60.00	60.00	58.75	59.00	59.00	59.25	9000	5.33	3	0	0.00
SONATSOFTW	EQ	26-Mar-2021	488.15	493.15	505.00	485.00	495.00	490.55	496.80	388906	1932.09	13732	64813	16.67
SORILINFRA	EQ	26-Mar-2021	150.25	152.55	155.00	147.00	147.20	148.20	150.10	82074	123.20	2501	50397	61.40
SOTL	EQ	26-Mar-2021	974.10	975.00	994.05	970.00	979.90	974.95	979.83	10287	100.80	1579	4974	48.35
SOUTHBANK	EQ	26-Mar-2021	8.45	8.60	8.65	8.30	8.40	8.40	8.47	12724571	1077.74	80362	6212902	48.83
SOUTHWEST	EQ	26-Mar-2021	50.20	51.25	52.70	48.55	52.70	52.55	52.21	46145	24.09	183	41774	90.53
SPAL	EQ	26-Mar-2021	153.40	159.65	161.45	153.55	156.00	155.50	155.73	15520	24.17	273	10518	67.77
SPANDANA	EQ	26-Mar-2021	571.20	575.00	595.10	575.00	595.10	592.85	591.62	40903	241.99	2803	27247	66.61
SPARC	EQ	26-Mar-2021	142.70	144.00	148.65	144.00	148.40	148.25	147.77	739451	1092.67	5127	492649	66.62
SPECIALITY	EQ	26-Mar-2021	43.90	44.85	44.90	43.10	43.20	43.55	43.76	31345	13.72	264	26934	85.93
SPENCERS	EQ	26-Mar-2021	70.35	71.00	72.80	69.95	70.70	70.30	71.21	344363	245.22	2481	212028	61.57
SPENTEX	BZ	26-Mar-2021	0.75	0.70	0.80	0.70	0.80	0.80	0.70	11347	0.08	11	-	-
SPIC	EQ	26-Mar-2021	28.55	29.00	29.75	28.20	28.80	28.65	29.12	681982	198.62	7200	302722	44.39
SPICEJET	EQ	26-Mar-2021	68.75	69.00	70.75	68.90	69.30	69.25	69.63	3913868	2725.23	23088	1748268	44.67
SPLIL	EQ	26-Mar-2021	31.00	31.55	36.95	31.10	35.95	35.90	35.50	173373	61.55	1253	67644	39.02
SPMLINFRA	EQ	26-Mar-2021	9.90	10.10	10.25	9.50	10.00	9.90	9.87	6018	0.59	42	5119	85.06
SPTL	EQ	26-Mar-2021	3.55	3.45	3.65	3.45	3.60	3.60	3.58	1689053	60.40	1421	1384492	81.97
SPYL	EQ	26-Mar-2021	0.40	0.40	0.45	0.35	0.45	0.40	0.40	2047610	8.12	549	1208516	59.02
SREEL	EQ	26-Mar-2021	143.55	145.35	146.95	141.30	141.35	142.85	144.98	14189	20.57	190	11053	77.90
SREIBNPNCD	NJ	26-Mar-2021	388.00	314.00	380.00	314.00	379.99	379.99	322.84	433	1.40	5	375	86.61
SREIBNPNCD	NL	26-Mar-2021	425.00	405.00	405.00	400.10	402.00	402.00	402.82	218	0.88	9	218	100.00
SREIBNPNCD	NO	26-Mar-2021	340.00	339.00	359.00	310.00	320.00	320.00	314.89	159	0.50	13	159	100.00
SREIBNPNCD	NV	26-Mar-2021	290.00	290.00	290.00	290.00	290.00	290.00	290.00	8	0.02	1	8	100.00
SREIBNPNCD	NY	26-Mar-2021	375.10	331.39	331.39	331.00	331.00	331.00	331.29	82	0.27	5	82	100.00
SREIBNPNCD	Y1	26-Mar-2021	328.00	290.00	290.00	262.50	262.50	262.50	267.35	100	0.27	4	100	100.00
SREIBNPNCD	Y8	26-Mar-2021	340.00	300.00	300.00	300.00	300.00	300.00	300.00	354	1.06	3	354	100.00
SREINFRA	EQ	26-Mar-2021	5.20	5.40	5.45	5.15	5.15	5.20	5.30	1041218	55.17	1272	590299	56.69
SRF	EQ	26-Mar-2021	5253.05	5270.10	5345.80	5225.00	5287.85	5273.25	5289.72	77754	4112.97	9449	23761	30.56
SRHHYPOLTD	EQ	26-Mar-2021	230.80	231.50	237.00	230.45	231.90	232.45	233.96	13937	32.61	554	8247	59.17
SRIPIPES	EQ	26-Mar-2021	171.40	173.95	173.95	167.00	167.95	168.15	170.85	38364	65.54	842	23918	62.34
SRIRAM	SM	26-Mar-2021	15.80	15.50	15.50	15.50	15.50	15.50	15.50	12000	1.86	2	12000	100.00
SRPL	BE	26-Mar-2021	28.50	27.10	27.10	27.10	27.10	27.10	27.10	1826	0.49	22	-	-
SRTRANSFIN	EQ	26-Mar-2021	1372.00	1380.00	1471.50	1380.00	1432.00	1429.15	1436.40	3749669	53860.27	106673	692874	18.48
SRTRANSFIN	YH	26-Mar-2021	1009.00	1015.00	1019.99	1005.00	1007.00	1006.29	1007.29	383	3.86	25	356	92.95
SRTRANSFIN	YI	26-Mar-2021	1018.40	1045.00	1045.00	1030.00	1030.00	1030.00	1031.36	55	0.57	2	55	100.00
SRTRANSFIN	YJ	26-Mar-2021	1060.11	1060.04	1060.04	1060.04	1060.04	1060.04	1060.04	92	0.98	1	92	100.00
SRTRANSFIN	YL	26-Mar-2021	1079.76	1070.10	1078.85	1070.10	1078.85	1078.85	1075.61	165	1.77	19	160	96.97
SRTRANSFIN	YM	26-Mar-2021	1260.05	1261.00	1261.00	1231.00	1231.00	1231.00	1251.85	100	1.25	5	100	100.00
SRTRANSFIN	YN	26-Mar-2021	1290.00	1235.76	1235.76	1235.76	1235.76	1235.76	1235.76	50	0.62	1	50	100.00
SRTRANSFIN	YO	26-Mar-2021	1010.81	1005.26	1005.26	1005.26	1005.26	1005.26	1005.26	30	0.30	2	30	100.00
SRTRANSFIN	YP	26-Mar-2021	1035.00	1021.11	1021.11	1021.10	1021.10	1021.10	1021.11	37	0.38	2	37	100.00
SRTRANSFIN	YR	26-Mar-2021	1048.04	1025.79	1027.00	1025.79	1027.00	1027.00	1026.40	2	0.02	2	1	50.00
SRTRANSFIN	YS	26-Mar-2021	1099.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	850	9.35	7	850	100.00
SRTRANSFIN	YV	26-Mar-2021	1022.00	1010.00	1020.00	1010.00	1020.00	1020.00	1015.56	45	0.46	2	45	100.00
SRTRANSFIN	YW	26-Mar-2021	1026.10	1026.10	1035.00	1026.10	1035.00	1035.00	1030.38	146	1.50	4	96	65.75
SRTRANSFIN	YX	26-Mar-2021	1016.01	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	12	0.12	1	12	100.00
SRTRANSFIN	YY	26-Mar-2021	1020.00	1023.00	1048.00	1023.00	1048.00	1048.00	1046.81	21	0.22	2	21	100.00
SRTRANSFIN	YZ	26-Mar-2021	1060.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
SRTRANSFIN	Z1	26-Mar-2021	1211.00	1220.00	1229.00	1210.00	1210.00	1215.59	1215.59	389	4.73	9	239	61.44
SRTRANSFIN	Z2	26-Mar-2021	1220.00	1220.00	1220.05	1220.00	1220.00	1220.00	1220.02	35	0.43	3	35	100.00
SRTRANSFIN	Z3	26-Mar-2021	1000.00	991.00	991.00	990.00	990.00	990.00	990.07	300	2.97	17	300	100.00
SRTRANSFIN	Z6	26-Mar-2021	1023.00	1032.00	1049.75	1031.80	1049.00	1049.00	1037.52	220	2.28	6	150	68.18
SRTRANSFIN	Z9	26-Mar-2021	1068.00	1089.00	1090.00	1089.00	1090.00	1089.96	1089.96	25	0.27	2	25	100.00
SRTRANSFIN	ZD	26-Mar-2021	1001.00	985.00	1008.00	985.00	1001.00	1001.20	993.22	203	2.02	38	193	95.07
SRTRANSFIN	ZG	26-Mar-2021	1005.00	1016.99	1016.99	1015.00	1015.00	1015.00	1015.13	227	2.30	10	227	100.00
SSINFRA	SM	26-Mar-2021	9.55	9.15	9.70	9.15	9.70	9.15	9.17	84000	7.70	2	84000	100.00
SSWL	EQ	26-Mar-2021	649.35	652.60	674.90	652.60	660.00	660.85	664.58	41707	277.18	1640	32790	78.62
STAR	EQ	26-Mar-2021	743.60	753.00	892.00	751.00	846.70	852.35	821.86	2108598	17329.72	64703	441246	20.93
STARCEMENT	EQ	26-Mar-2021	93.45	94.40	96.95	94.15	95.80	96.25	95.64	147120	140.71	1835	71019	48.27
STARPAPER	EQ	26-Mar-2021	120.20	122.30	124.80	121.50	122.15	122.40	122.79	82438	101.22	1427	37056	44.95
STCINDIA	EQ	26-Mar-2021	73.70	74.10	77.35	73.60	74.00	74.10	75.82	38360	29.09	528	19672	51.28
STEELCITY	EQ	26-Mar-2021	38.40	39.20	39.75	37.30	37.60	37.70	38.23	41229	15.76	350	31489	76.38
STEELXIND	EQ	26-Mar-2021	53.90	53.20	54.95	52.65	54.00	54.00	54.05	310303	167.71	449	255423	82.31
STEL	BE	26-Mar-2021	83.50	85.00	85.00	80.05	82.00	82.25	82.16	13666	11.23	49	-	-
STERTOOLS	EQ	26-Mar-2021	195.70	205.95	205.95	195.05	196.25	196.35	197.24	9398	18.54	462	5673	60.36
STLTECH	EQ	26-Mar-2021	195.80	196.10	200.60	191.00	193.00	193.75	195.85	285765	559.68	5910	142463	49.85
STOVEKRAFT	EQ	26-Mar-2021	454.20	464.00	464.00	447.00	456.00	455.60	453.75	248623	1128.12	11825	163267	65.67
SUBCAPCITY	BE	26-Mar-2021	20.30	19.30	19.30	19.30	19.30	19.30	19.30	500	0.10	1	-	-
SUBEXLTD	EQ	26-Mar-2021	34.10	34.80	35.35	33.70	34.40	34.30	34.51	4841828	1670.67	10474	2251346	46.50
SUBROS	EQ	26-Mar-2021	302.15	303.70	310.00	299.45	307.55	307.05	307.53	25087	77.15	894	14613	58.25
SUDARSCHEM	EQ	26-Mar-2021	509.85	514.95	532.45	508.95	520.25	517.45	518.85	126703	657.40	5877	26727	21.09
SUMEETINDS	BE	26-Mar-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	40393	1.74	33	-	-
SUMICHEM	EQ	26-Mar-2021	270.25	275.00	277.00	270.00	273.00	273.50	273.49	361489	988.63	7221	169269	46.83
SUMIT	EQ	26-Mar-2021	9.85	10.10	10.10	9.65	10.10	10.05	10.00	52449	5.24	105	44148	84.17
SUMMITSEC	EQ	26-Mar-2021	518.30	524.75	529.75	519.65	528.10	523.90	524.62	2681	14.07	373	1641	61.21
SUNCLAYLTD	EQ	26-Mar-2021	3075.85	3080.00	3151.10	3001.25	3001.25	3020.30	3045.63	1678	51.11	483	902	53.75
SUNDARAM	EQ	26-Mar-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.28	386501	4.96	208	210306	54.41
SUNDARMFIN	EQ	26-Mar-2021	2463.55	2500.00	2516.80	2451.50	2499.90	2498.30	2497.89	40961	1023.16	2724	34292	83.72
SUNDARMHLD	EQ	26-Mar-2021	76.05	77.50	77.50	74.30	74.40	74.45	75.00	65693	49.27	615	48443	73.74
SUNDRMBRAK	EQ	26-Mar-2021	340.85	343.55	347.50	331.00	331.00	332.90	337.80	2644	8.93	195	1602	60.59
SUNDRMFAST	EQ	26-Mar-2021	715.55	715.50	752.00	710.45	732.70	733.95	742.97	117978	876.54	7040	68585	58.13
SUNFLAG	EQ	26-Mar-2021	57.70	58.90	63.00	57.75	61.35	61.50	59.77	722855	432.02	6054	274161	37.93
SUNPHARMA	EQ	26-Mar-2021	575.75	580.85	590.30	574.60	586.85	587.20	584.07	5761818	33653.15	104125	1997447	34.67
SUNTECK	EQ	26-Mar-2021	291.35	297.95	306.95	289.55	292.50	292.70	297.54	280920	835.84	13130	120079	42.74
SUNTV	EQ	26-Mar-2021	451.60	459.60	460.05	450.00	453.05	454.10	455.41	1645089	7491.94	19933	484987	29.48
SUPERHOUSE	EQ	26-Mar-2021	121.45	123.90	125.20	122.45	122.70	123.90	124.29	6633	8.24	115	5161	77.81
SUPERSPIN	EQ	26-Mar-2021	4.60	4.60	4.75	4.40	4.45	4.45	4.44	36256	1.61	129	28229	77.86
SUPPETRO	EQ	26-Mar-2021	401.05	404.00	414.20	404.00	404.00	405.90	407.91	22319	91.04	1438	12047	53.98
SUPRAJIT	EQ	26-Mar-2021	266.50	270.10	274.20	269.15	270.95	270.20	270.61	108305	293.08	2871	52322	48.31
SUPREMEENG	EQ	26-Mar-2021	26.50	26.25	27.00	25.20	25.20	25.60	26.05	15625	4.07	112	11596	74.21
SUPREMEIND	EQ	26-Mar-2021	1997.05	2015.00	2024.95	1990.00	2018.80	2014.25	2010.08	72690	1461.13	6725	57398	78.96
SURANASOL	BE	26-Mar-2021	9.25	9.50	9.55	8.80	9.40	9.25	9.13	21174	1.93	87	-	-
SURANAT&P	EQ	26-Mar-2021	4.35	4.30	4.55	4.15	4.45	4.30	4.35	50026	2.18	135	37426	74.81
SURYALAXMI	EQ	26-Mar-2021	31.50	31.50	32.75	30.70	32.75	31.10	31.22	18204	5.68	135	17604	96.70
SURYAROSNI	EQ	26-Mar-2021	342.10	345.50	361.25	345.50	353.40	351.90	353.66	219368	775.82	9736	93359	42.56
SURYODAY	EQ	26-Mar-2021	305.00	292.00	296.35	255.00	272.05	277.80	282.27	4172010	11776.21	91737	1279582	30.67
SUTLEJTEX	EQ	26-Mar-2021	41.00	40.05	42.00	40.05	40.30	40.50	40.70	110659	45.03	468	85472	77.24
SUULD	BE	26-Mar-2021	174.90	183.60	183.60	177.05	183.60	183.45	182.57	9947	18.16	85	-	-
SUVEN	EQ	26-Mar-2021	70.95	71.95	72.85	71.10	72.50	71.75	71.94	257795	185.47	1857	147290	57.13
SUVENPHAR	EQ	26-Mar-2021	462.05	468.00	471.25	454.30	463.00	468.80	464.55	181967	845.32	11867	107420	59.03
SUZLON	EQ	26-Mar-2021	5.45	5.45	5.60	5.30	5.50	5.50	5.43	20275686	1101.87	14624	9803339	48.35
SVLL	SM	26-Mar-2021	102.00	101.00	102.00	101.00	102.00	102.00	101.50	2000	2.03	2	2000	100.00
SWANENERGY	EQ	26-Mar-2021	131.40	132.10	135.00	130.35	131.00	133.30	133.02	320812	426.74	6841	126166	39.33
SWARAJENG	EQ	26-Mar-2021	1305.15	1311.70	1435.00	1295.00	1315.00	1310.90	1313.18	11392	149.60	931	6876	60.36
SWELECTES	EQ	26-Mar-2021	204.30	206.95	207.00	200.55	201.50	202.05	203.65	7794	15.87	235	5225	67.04
SWSOLAR	EQ	26-Mar-2021	272.25	276.65	294.45	241.80	249.00	249.45	261.93	7338158	19220.78	117441	2351094	32.04
SYMPHONY	EQ	26-Mar-2021	1245.15	1263.60	1294.00	1252.00	1267.90	1265.30	1268.67	26328	334.02	3011	10010	38.02
SYNCOM	BZ	26-Mar-2021	2.35	2.25	2.40	2.25	2.25	2.25	2.29	81050	1.85	178	-	-
SYNGENE	EQ	26-Mar-2021	529.80	533.80	536.90	531.50	532.00	534.40	534.49	366691	1959.94	22584	222539	60.69
TAINWALCHM	EQ	26-Mar-2021	59.35	59.40	62.95	57.90	58.20	58.35	59.99	20619	12.37	561	9062	43.95
TAJGVK	EQ	26-Mar-2021	112.35	113.05	114.00	112.00	112.80	112.35	112.97	53914	60.91	1194	32009	59.37
TAKE	EQ	26-Mar-2021	47.25	48.05	48.60	45.60	46.70	46.70	47.38	1308368	619.96	7166	747887	57.16
TALBROAUTO	EQ	26-Mar-2021	207.15	208.25	214.00	204.75	205.80	206.90	208.78	22405	46.78	692	9117	40.69
TANLA	EQ	26-Mar-2021	814.30	822.00	838.95	804.75	824.95	824.80	824.11	173600	1430.65	10050	110142	63.45
TANTIACONS	BZ	26-Mar-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	11725	0.28	7	-	-
TARC	EQ	26-Mar-2021	30.20	31.00	31.50	28.05	29.75	29.30	30.23	428651	129.58	1742	233855	54.56
TARMAT	EQ	26-Mar-2021	44.75	46.40	46.45	44.00	44.25	44.35	44.91	23139	10.39	188	19083	82.47
TASTYBITE	EQ	26-Mar-2021	13681.65	13650.00	13974.05	13132.85	13948.00	13908.45	13765.09	1945	267.73	991	1001	51.47
TATACAPHSG	N4	26-Mar-2021	1042.00	1063.80	1063.80	1063.80	1063.80	1063.80	1063.80	3	0.03	1	3	100.00
TATACAPHSG	N6	26-Mar-2021	1069.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	10	0.11	1	10	100.00
TATACHEM	EQ	26-Mar-2021	731.05	740.50	757.45	735.00	744.85	744.15	745.85	5428127	40485.47	74740	450173	8.29
TATACOFFEE	EQ	26-Mar-2021	116.20	117.80	124.00	116.75	120.95	121.15	119.51	3029012	3619.85	19290	434968	14.36
TATACOMM	EQ	26-Mar-2021	1072.35	1087.40	1133.70	1073.10	1118.40	1117.85	1110.34	910196	10106.29	42008	469131	51.54
TATACONSUM	EQ	26-Mar-2021	614.85	620.00	634.95	615.10	628.00	628.30	626.34	3557256	22280.69	54981	1702935	47.87
TATAELXSI	EQ	26-Mar-2021	2603.45	2625.30	2698.90	2615.55	2645.10	2650.20	2654.85	322427	8559.96	27462	60747	18.84
TATAINVEST	EQ	26-Mar-2021	1007.30	1012.30	1052.95	1010.10	1027.00	1035.15	1035.23	49331	510.69	4422	10712	21.71
TATAMETALI	EQ	26-Mar-2021	697.65	723.35	728.00	705.00	720.10	720.40	716.30	291810	2090.24	12162	104929	35.96
TATAMOTORS	EQ	26-Mar-2021	285.55	290.50	301.40	290.50	296.75	296.40	296.40	80924011	239855.35	434783	7121742	8.80
TATAMTRDVR	EQ	26-Mar-2021	125.60	128.90	131.50	126.45	128.80	128.65	129.16	4504488	5818.06	21042	1942751	43.13
TATAPOWER	EQ	26-Mar-2021	98.65	100.95	104.35	100.00	103.75	103.45	102.39	78988471	80873.14	173325	13830621	17.51
TATASTEEL	EQ	26-Mar-2021	723.15	730.40	774.90	725.20	765.25	766.85	757.30	42912247	324975.57	501678	6215228	14.48
TATASTLBSL	EQ	26-Mar-2021	46.35	46.95	49.40	46.65	48.65	48.70	48.47	13987125	6779.65	19416	4574855	32.71
TATASTLLP	EQ	26-Mar-2021	659.85	669.00	687.90	668.00	676.35	677.30	676.62	60174	407.15	2893	31033	51.57
TBZ	EQ	26-Mar-2021	63.55	64.50	66.05	62.30	63.30	63.00	63.68	187599	119.47	2490	103529	55.19
TCFSL	NB	26-Mar-2021	1050.00	1050.00	1050.05	1049.70	1049.75	1049.99	1049.99	558	5.86	17	464	83.15
TCFSL	ND	26-Mar-2021	1098.83	1101.98	1104.90	1101.00	1104.90	1104.80	1103.94	674	7.44	14	476	70.62
TCFSL	NH	26-Mar-2021	1053.83	1052.55	1063.95	1052.00	1060.50	1061.11	1053.56	1836	19.34	47	1530	83.33
TCFSL	NJ	26-Mar-2021	1090.00	1089.69	1089.70	1086.00	1089.00	1089.00	1088.10	190	2.07	7	170	89.47
TCFSL	NL	26-Mar-2021	1125.00	1130.00	1149.05	1130.00	1149.00	1149.00	1142.30	350	4.00	10	350	100.00
TCI	EQ	26-Mar-2021	247.60	251.00	265.00	251.00	263.70	260.45	255.49	73451	187.66	3585	36065	49.10
TCIDEVELOP	EQ	26-Mar-2021	296.20	295.95	311.30	291.95	295.15	295.20	296.22	65462	193.91	147	65157	99.53
TCIEXP	EQ	26-Mar-2021	891.00	914.50	914.50	885.15	905.95	906.55	898.03	19884	178.56	2223	7677	38.61
TCIFINANCE	EQ	26-Mar-2021	5.20	5.10	5.15	5.00	5.00	5.00	5.06	19517	0.99	57	16931	86.75
TCNSBRANDS	EQ	26-Mar-2021	507.65	514.85	516.20	502.05	508.00	506.30	509.76	113952	580.88	3860	103482	90.81
TCPLPACK	EQ	26-Mar-2021	374.75	379.95	380.00	366.05	370.00	369.40	369.68	4395	16.25	263	3567	81.16
TCS	EQ	26-Mar-2021	3064.85	3090.65	3118.00	3043.05	3062.00	3066.80	3078.97	3697370	113840.85	201134	1512152	40.90
TDPOWERSYS	EQ	26-Mar-2021	143.15	144.10	152.00	144.10	152.00	151.20	149.88	51514	77.21	766	40382	78.39
TEAMLEASE	EQ	26-Mar-2021	3493.65	3511.15	3585.00	3471.30	3536.05	3523.95	3516.59	18093	636.26	2091	15331	84.73
TECHM	EQ	26-Mar-2021	968.70	977.90	997.80	977.00	990.00	991.00	989.03	2761824	27315.18	66538	1025536	37.13
TECHNOE	EQ	26-Mar-2021	295.35	295.35	306.45	295.35	299.70	303.20	300.41	649432	1950.99	10173	571951	88.07
TEJASNET	EQ	26-Mar-2021	160.45	162.00	165.25	160.00	164.75	164.40	163.06	230748	376.25	5694	127886	55.42
TEMBO	SM	26-Mar-2021	96.50	97.00	97.00	94.50	94.50	94.65	95.38	36000	34.34	16	14000	38.89
TERASOFT	EQ	26-Mar-2021	37.25	38.00	38.05	36.05	36.55	36.30	37.00	41728	15.44	383	22926	54.94
TEXINFRA	EQ	26-Mar-2021	70.20	70.50	70.50	69.25	70.40	70.00	70.21	253491	177.97	292	249398	98.39
TEXMOPIPES	EQ	26-Mar-2021	24.95	25.60	26.00	24.20	24.65	24.35	24.91	212440	52.93	1135	141011	66.38
TEXRAIL	EQ	26-Mar-2021	27.40	27.65	28.20	26.95	27.05	27.00	27.38	576415	157.81	2009	398606	69.15
TFCILTD	EQ	26-Mar-2021	60.75	62.45	62.70	60.95	61.05	61.70	61.60	187020	115.20	1341	80480	43.03
TGBHOTELS	EQ	26-Mar-2021	4.50	4.50	4.65	4.30	4.65	4.45	4.41	25906	1.14	72	22654	87.45
THANGAMAYL	EQ	26-Mar-2021	599.10	609.95	609.95	593.20	600.00	597.35	599.63	20122	120.66	513	15947	79.25
THEINVEST	EQ	26-Mar-2021	89.30	97.00	98.20	91.65	93.15	93.75	95.59	25126	24.02	564	11666	46.43
THEJO	SM	26-Mar-2021	1135.00	1138.10	1210.00	1138.10	1210.00	1210.00	1190.88	2000	23.82	12	1800	90.00
THEMISMED	EQ	26-Mar-2021	286.60	294.55	294.55	277.60	282.75	285.95	285.21	10155	28.96	322	7392	72.79
THERMAX	EQ	26-Mar-2021	1331.90	1338.60	1350.00	1306.05	1325.00	1324.60	1320.97	40558	535.76	9023	21949	54.12
THIRUSUGAR	BZ	26-Mar-2021	7.15	6.90	7.50	6.80	6.80	6.80	6.96	4075	0.28	10	-	-
THOMASCOOK	EQ	26-Mar-2021	49.05	49.20	49.95	49.00	49.00	49.00	49.13	328039	161.16	1483	247246	75.37
THYROCARE	EQ	26-Mar-2021	865.00	875.70	882.00	860.00	866.00	866.65	869.42	191367	1663.78	11270	112173	58.62
TI	EQ	26-Mar-2021	30.70	31.10	32.40	29.00	29.95	29.70	30.32	655309	198.72	2822	336705	51.38
TIDEWATER	EQ	26-Mar-2021	4336.40	4368.00	4436.40	4322.20	4335.00	4334.15	4348.59	976	42.44	344	672	68.85
TIIL	EQ	26-Mar-2021	356.20	364.00	368.00	355.00	355.00	355.60	360.44	15748	56.76	767	10174	64.61
TIINDIA	EQ	26-Mar-2021	1093.30	1109.70	1142.00	1100.05	1118.00	1116.20	1116.48	32321	360.86	5592	23288	72.05
TIJARIA	BE	26-Mar-2021	6.35	6.35	6.65	6.30	6.50	6.50	6.38	1369	0.09	14	-	-
TIL	EQ	26-Mar-2021	156.60	158.00	163.95	153.45	158.00	159.60	160.03	10081	16.13	358	6333	62.82
TIMESGTY	EQ	26-Mar-2021	23.00	23.10	24.90	23.05	24.90	24.85	24.23	728	0.18	45	585	80.36
TIMETECHNO	EQ	26-Mar-2021	58.90	59.75	60.90	59.25	59.95	60.10	59.93	556308	333.40	3959	243910	43.84
TIMKEN	EQ	26-Mar-2021	1228.55	1230.00	1265.00	1227.70	1260.00	1256.00	1250.83	13180	164.86	3463	7843	59.51
TINPLATE	EQ	26-Mar-2021	148.25	151.00	159.30	149.25	154.00	153.85	154.20	633539	976.91	12870	155639	24.57
TIPSINDLTD	BE	26-Mar-2021	492.75	482.90	508.00	482.90	494.50	494.05	490.16	1054	5.17	43	-	-
TIRUMALCHM	EQ	26-Mar-2021	88.00	90.00	90.45	86.00	87.10	86.65	87.91	623377	547.99	6778	359944	57.74
TIRUPATI	SM	26-Mar-2021	41.70	41.50	41.55	40.95	41.40	41.40	41.40	189000	78.24	11	186000	98.41
TITAN	EQ	26-Mar-2021	1450.85	1459.90	1512.40	1457.00	1505.50	1505.85	1490.91	1922278	28659.48	80074	749259	38.98
TMRVL	EQ	26-Mar-2021	13.00	12.60	13.45	12.35	12.35	12.35	12.69	64724	8.21	342	38870	60.06
TNPETRO	EQ	26-Mar-2021	47.40	48.50	49.00	47.00	47.50	47.45	48.01	326712	156.86	1791	176753	54.10
TNPL	EQ	26-Mar-2021	142.75	143.25	149.00	142.45	146.55	147.75	145.90	175400	255.91	3152	103957	59.27
TNTELE	BE	26-Mar-2021	4.85	4.65	4.65	4.65	4.65	4.65	4.65	8454	0.39	21	-	-
TOKYOPLAST	EQ	26-Mar-2021	70.00	70.05	71.10	69.85	70.05	70.05	70.03	2961	2.07	44	2582	87.20
TORNTPHARM	EQ	26-Mar-2021	2443.75	2448.50	2482.00	2425.00	2460.00	2459.75	2459.50	112281	2761.55	8887	43892	39.09
TORNTPOWER	EQ	26-Mar-2021	410.75	413.50	417.15	407.05	414.65	415.10	412.10	762919	3143.98	17997	158098	20.72
TOTAL	EQ	26-Mar-2021	44.75	46.30	46.30	43.10	43.10	43.45	44.15	28537	12.60	175	24749	86.73
TOUCHWOOD	BE	26-Mar-2021	123.80	118.10	126.50	117.65	126.45	126.45	118.05	4712	5.56	21	-	-
TPLPLASTEH	EQ	26-Mar-2021	143.55	148.00	150.95	141.20	141.20	142.95	145.64	4763	6.94	197	3232	67.86
TREEHOUSE	EQ	26-Mar-2021	7.10	7.40	7.40	6.90	7.20	7.25	7.08	60855	4.31	143	51554	84.72
TREJHARA	EQ	26-Mar-2021	29.55	29.35	30.60	29.00	29.25	29.50	29.50	19163	5.65	302	12875	67.19
TRENT	EQ	26-Mar-2021	757.95	772.00	779.15	755.25	760.00	760.05	762.53	703225	5362.27	27428	302194	42.97
TRF	EQ	26-Mar-2021	83.90	85.10	86.00	80.70	81.00	81.30	82.67	50574	41.81	869	39358	77.82
TRIDENT	EQ	26-Mar-2021	13.80	13.95	14.05	13.40	13.70	13.70	13.73	11453522	1572.31	18728	6551666	57.20
TRIGYN	EQ	26-Mar-2021	64.65	66.10	66.10	62.55	62.55	63.00	64.32	48673	31.31	528	33300	68.42
TRIL	EQ	26-Mar-2021	16.80	17.20	17.20	16.20	16.65	16.60	16.61	186334	30.95	598	112599	60.43
TRITURBINE	EQ	26-Mar-2021	101.20	106.00	106.00	101.05	101.30	101.95	102.51	255939	262.37	4291	107442	41.98
TRIVENI	EQ	26-Mar-2021	84.85	86.75	87.25	85.00	86.00	86.30	85.99	347176	298.55	3218	131097	37.76
TTKHLTCARE	EQ	26-Mar-2021	464.30	466.00	507.95	466.00	496.00	485.95	489.26	7059	34.54	749	2894	41.00
TTKPRESTIG	EQ	26-Mar-2021	7176.15	7215.00	7254.60	7105.00	7135.00	7129.80	7167.12	2070	148.36	705	1146	55.36
TTL	EQ	26-Mar-2021	48.20	48.40	49.00	46.00	47.50	47.15	47.43	12605	5.98	243	7328	58.14
TTML	BE	26-Mar-2021	13.25	13.00	13.70	12.60	13.10	12.85	12.96	1631731	211.45	4311	-	-
TV18BRDCST	EQ	26-Mar-2021	30.00	30.10	30.65	29.35	29.40	29.55	29.88	8399118	2509.62	8048	3871213	46.09
TVSELECT	BE	26-Mar-2021	126.35	127.00	130.80	126.40	129.95	128.90	128.30	17664	22.66	328	-	-
TVSMOTOR	EQ	26-Mar-2021	558.25	562.10	573.60	559.05	572.05	570.65	568.07	801258	4551.73	12894	83722	10.45
TVSSRICHAK	EQ	26-Mar-2021	1722.20	1750.00	1830.00	1737.50	1794.00	1796.75	1786.69	14156	252.92	2505	5884	41.57
TVTODAY	EQ	26-Mar-2021	267.55	270.00	272.75	267.00	268.55	270.10	270.35	67958	183.73	1448	31843	46.86
TVVISION	EQ	26-Mar-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	15313	0.35	12	15313	100.00
TWL	EQ	26-Mar-2021	44.65	44.90	45.95	44.30	44.50	44.75	45.17	379552	171.43	4064	203283	53.56
UBL	EQ	26-Mar-2021	1217.00	1220.20	1244.45	1215.00	1234.45	1236.30	1230.77	144181	1774.54	5839	21385	14.83
UCALFUEL	EQ	26-Mar-2021	139.05	138.55	146.35	136.00	136.50	137.85	141.03	236071	332.92	14614	50107	21.23
UCOBANK	EQ	26-Mar-2021	10.90	11.20	11.35	10.90	10.95	10.95	11.02	17339622	1911.29	24799	7610675	43.89
UFLEX	EQ	26-Mar-2021	376.45	379.95	381.60	373.60	376.80	377.45	377.84	91553	345.92	4662	41572	45.41
UFO	EQ	26-Mar-2021	73.10	74.10	74.60	70.35	71.20	70.85	72.20	256977	185.54	1630	217634	84.69
UGARSUGAR	EQ	26-Mar-2021	16.75	16.80	17.10	16.55	16.60	16.70	16.78	106448	17.86	351	65404	61.44
UJAAS	BE	26-Mar-2021	2.60	2.60	2.65	2.50	2.60	2.55	2.57	702696	18.04	859	-	-
UJJIVAN	EQ	26-Mar-2021	214.90	217.50	218.80	211.45	212.70	213.60	216.24	467008	1009.86	9644	238399	51.05
UJJIVANSFB	EQ	26-Mar-2021	31.00	31.40	31.45	30.35	30.60	30.50	30.69	3024482	928.24	16585	1554034	51.38
ULTRACEMCO	EQ	26-Mar-2021	6666.50	6729.80	6785.00	6686.45	6741.05	6735.25	6737.51	303751	20465.26	39087	72608	23.90
UMANGDAIRY	EQ	26-Mar-2021	57.90	60.55	61.75	57.05	58.05	58.35	59.21	43376	25.68	630	11624	26.80
UMESLTD	BE	26-Mar-2021	3.60	3.45	3.75	3.45	3.45	3.50	3.46	232945	8.05	115	-	-
UNICHEMLAB	EQ	26-Mar-2021	313.85	316.00	316.95	299.00	302.00	301.55	306.20	35596	108.99	1364	25129	70.60
UNIDT	EQ	26-Mar-2021	250.65	254.95	261.75	250.55	256.80	254.60	255.82	2722	6.96	65	2182	80.16
UNIENTER	EQ	26-Mar-2021	83.40	84.60	85.05	83.00	84.75	84.00	83.88	27844	23.36	685	5166	18.55
UNIINFO	SM	26-Mar-2021	20.55	19.55	19.55	19.55	19.55	19.55	19.55	8000	1.56	4	4000	50.00
UNIONBANK	EQ	26-Mar-2021	34.65	35.45	35.45	33.75	33.90	33.90	34.58	8127862	2810.50	12739	2107807	25.93
UNITECH	BZ	26-Mar-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.73	2800889	48.36	510	-	-
UNITEDPOLY	SM	26-Mar-2021	13.20	13.85	13.85	13.85	13.85	13.85	13.85	153000	21.19	4	153000	100.00
UNITEDTEA	EQ	26-Mar-2021	300.80	301.05	303.25	300.05	300.15	302.05	301.81	619	1.87	36	442	71.41
UNITY	BZ	26-Mar-2021	0.85	0.80	0.85	0.80	0.85	0.80	0.82	52605	0.43	35	-	-
UNIVASTU	BE	26-Mar-2021	34.30	35.50	35.50	34.50	34.50	34.50	34.54	1442	0.50	12	-	-
UNIVCABLES	EQ	26-Mar-2021	138.80	137.05	140.60	137.05	139.00	138.50	139.23	29133	40.56	284	23860	81.90
UNIVPHOTO	EQ	26-Mar-2021	169.60	172.00	172.00	163.50	164.70	167.15	167.41	10044	16.81	252	8356	83.19
UPL	EQ	26-Mar-2021	595.65	606.00	606.00	581.00	587.35	585.40	592.56	7778619	46093.16	109753	2140712	27.52
URJA	BE	26-Mar-2021	6.45	6.35	6.50	6.30	6.45	6.45	6.40	1004342	64.31	3479	-	-
URJAPP	X1	26-Mar-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	184332	3.41	44	184332	100.00
USHAMART	EQ	26-Mar-2021	31.65	32.00	33.45	31.95	32.50	32.40	32.65	1123312	366.81	3155	376713	33.54
UTIAMC	EQ	26-Mar-2021	560.15	561.05	567.70	555.35	558.05	562.00	560.05	89961	503.82	6463	31182	34.66
UTIBANKETF	EQ	26-Mar-2021	33.12	33.17	33.67	33.11	33.50	33.30	33.41	2270	0.76	85	1715	75.55
UTINEXT50	EQ	26-Mar-2021	38.15	40.00	42.00	35.75	36.50	36.54	38.06	227244	86.48	2020	108189	47.61
UTINIFTETF	EQ	26-Mar-2021	1498.89	1502.00	1538.00	1502.00	1515.70	1515.07	1512.46	399	6.03	58	255	63.91
UTISENSETF	EQ	26-Mar-2021	505.45	515.24	591.30	508.66	512.59	512.06	518.30	1182	6.13	92	786	66.50
UTISXN50	EQ	26-Mar-2021	39.50	40.00	40.72	38.80	38.97	38.97	39.37	2111	0.83	81	1623	76.88
UTTAMSTL	BE	26-Mar-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	49191	3.79	90	-	-
UTTAMSUGAR	EQ	26-Mar-2021	90.85	91.90	92.35	89.65	89.95	90.20	90.98	56813	51.69	861	18880	33.23
UWCSL	SM	26-Mar-2021	29.90	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	1	4000	100.00
V2RETAIL	EQ	26-Mar-2021	124.35	123.05	128.05	123.05	126.10	125.70	125.94	31894	40.17	500	25727	80.66
VADILALIND	EQ	26-Mar-2021	892.60	889.55	918.65	888.80	893.70	893.15	898.98	8072	72.57	1281	5137	63.64
VAIBHAVGBL	EQ	26-Mar-2021	3876.30	3953.85	4033.00	3750.00	3780.00	3783.45	3848.65	44110	1697.64	8145	24531	55.61
VAISHALI	BE	26-Mar-2021	34.90	34.30	36.00	33.40	34.00	34.00	34.23	16747	5.73	157	-	-
VAKRANGEE	EQ	26-Mar-2021	50.60	51.00	51.10	50.50	50.60	50.90	50.87	2522607	1283.37	2278	2314839	91.76
VALIANTORG	EQ	26-Mar-2021	1209.95	1216.00	1238.70	1160.00	1182.00	1196.70	1185.16	57784	684.83	4050	35026	60.62
VARDHACRLC	EQ	26-Mar-2021	36.35	38.35	38.40	36.50	37.00	36.60	37.06	5838	2.16	64	2897	49.62
VARDMNPOLY	EQ	26-Mar-2021	18.25	18.00	18.75	17.55	18.30	17.95	18.10	52140	9.44	305	26627	51.07
VARROC	EQ	26-Mar-2021	368.15	378.00	395.00	375.00	383.50	381.75	384.88	289411	1113.89	7857	146428	50.60
VASCONEQ	EQ	26-Mar-2021	17.65	18.30	19.15	18.05	18.70	18.80	18.20	3979182	724.20	1550	3781532	95.03
VASWANI	EQ	26-Mar-2021	9.75	10.00	10.20	9.35	9.60	9.70	9.70	7878	0.76	79	5322	67.56
VBL	EQ	26-Mar-2021	998.65	1009.20	1010.00	977.00	991.50	993.60	989.43	219511	2171.90	13738	97579	44.45
VCL	SM	26-Mar-2021	39.75	41.60	41.60	40.00	40.00	40.00	41.00	18000	7.38	3	12000	66.67
VEDL	EQ	26-Mar-2021	222.50	223.50	227.40	221.70	226.90	226.85	224.76	16219649	36455.78	54958	9318539	57.45
VENKEYS	EQ	26-Mar-2021	1538.15	1550.00	1565.00	1529.10	1539.95	1539.10	1542.56	34394	530.55	3274	14112	41.03
VENUSREM	EQ	26-Mar-2021	297.75	307.00	309.90	292.05	302.00	302.85	306.59	190362	583.63	1497	161961	85.08
VERA	SM	26-Mar-2021	33.95	32.30	32.30	32.30	32.30	32.30	32.30	1500	0.48	1	1500	100.00
VERTOZ	EQ	26-Mar-2021	242.90	250.00	257.15	241.10	252.00	251.25	247.67	163541	405.04	4720	60205	36.81
VESUVIUS	EQ	26-Mar-2021	933.30	939.00	939.00	920.20	932.00	931.00	929.80	5217	48.51	531	4096	78.51
VETO	EQ	26-Mar-2021	118.55	123.50	123.55	114.00	121.00	116.90	119.66	54956	65.76	550	40297	73.33
VGUARD	EQ	26-Mar-2021	233.15	235.00	236.30	229.30	230.50	230.35	232.21	225727	524.16	5424	99052	43.88
VHL	EQ	26-Mar-2021	1767.45	1779.95	1815.05	1740.35	1777.00	1771.90	1763.92	2076	36.62	948	262	12.62
VICEROY	BE	26-Mar-2021	2.20	2.20	2.20	2.10	2.20	2.15	2.14	12512	0.27	29	-	-
VIDEOIND	BZ	26-Mar-2021	4.70	4.85	4.85	4.50	4.50	4.50	4.58	268968	12.31	280	-	-
VIDHIING	EQ	26-Mar-2021	191.85	194.00	211.00	192.00	203.50	200.45	204.29	428063	874.48	10591	160902	37.59
VIJIFIN	EQ	26-Mar-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.63	173491	1.09	106	37128	21.40
VIKASECO	EQ	26-Mar-2021	2.15	2.15	2.25	2.15	2.25	2.25	2.19	1002380	21.92	8212	637721	63.62
VIKASMCORP	EQ	26-Mar-2021	3.00	3.00	3.10	3.00	3.10	3.05	3.04	3033770	92.30	2684	1931004	63.65
VIKASPROP	EQ	26-Mar-2021	2.15	2.15	2.25	2.05	2.25	2.20	2.10	5984663	125.85	3255	2908875	48.61
VIKASWSP	EQ	26-Mar-2021	5.70	5.65	5.95	5.50	5.95	5.90	5.85	702981	41.14	439	556192	79.12
VIMTALABS	EQ	26-Mar-2021	155.45	156.00	159.95	151.35	153.35	152.70	154.96	31762	49.22	1419	16405	51.65
VINATIORGA	EQ	26-Mar-2021	1401.10	1411.00	1424.15	1400.45	1420.00	1416.50	1410.83	25629	361.58	2427	16726	65.26
VINDHYATEL	EQ	26-Mar-2021	802.05	803.00	820.00	803.00	810.00	811.95	812.45	21220	172.40	1061	17148	80.81
VINYLINDIA	EQ	26-Mar-2021	116.20	116.00	119.40	114.05	116.60	114.80	115.25	144502	166.54	1310	95886	66.36
VIPCLOTHNG	BE	26-Mar-2021	13.55	13.45	14.00	13.15	13.50	13.55	13.50	51365	6.93	169	-	-
VIPIND	EQ	26-Mar-2021	357.30	363.50	363.50	348.00	350.95	350.30	354.44	260489	923.27	10295	136652	52.46
VIPULLTD	BE	26-Mar-2021	31.85	30.40	33.00	30.30	31.00	31.00	31.77	123125	39.11	75	-	-
VISAKAIND	EQ	26-Mar-2021	472.90	475.00	482.00	469.50	472.65	472.00	474.00	32680	154.90	1588	21204	64.88
VISASTEEL	EQ	26-Mar-2021	6.65	6.90	6.90	6.35	6.35	6.40	6.38	46339	2.95	116	41148	88.80
VISHAL	EQ	26-Mar-2021	66.15	64.85	64.85	64.85	64.85	64.85	64.85	1746	1.13	46	1746	100.00
VISHNU	EQ	26-Mar-2021	265.70	266.90	278.80	263.20	276.00	273.80	270.88	21620	58.56	646	14813	68.52
VISHWARAJ	EQ	26-Mar-2021	127.50	132.20	139.00	121.85	123.00	123.85	127.04	96202	122.22	1496	44553	46.31
VIVIDHA	BE	26-Mar-2021	0.75	0.75	0.80	0.70	0.70	0.75	0.72	376505	2.73	170	-	-
VIVIMEDLAB	EQ	26-Mar-2021	16.35	16.80	16.80	16.20	16.75	16.55	16.56	263393	43.61	896	189904	72.10
VLSFINANCE	EQ	26-Mar-2021	80.30	80.50	82.35	80.30	80.35	81.30	81.16	38148	30.96	445	20932	54.87
VMART	EQ	26-Mar-2021	2693.65	2735.00	2770.00	2698.55	2723.00	2748.20	2744.31	9485	260.30	3135	4945	52.13
VOLTAMP	EQ	26-Mar-2021	997.20	1002.20	1039.00	984.35	1025.00	1022.30	1005.08	36373	365.58	1819	28670	78.82
VOLTAS	EQ	26-Mar-2021	958.60	967.00	987.25	967.00	981.00	979.45	980.39	1435329	14071.76	44733	433509	30.20
VRLLOG	EQ	26-Mar-2021	235.65	235.65	243.10	231.05	239.20	239.75	237.72	130166	309.43	4933	59566	45.76
VSCL	SM	26-Mar-2021	13.25	13.90	13.90	12.60	12.60	12.60	13.25	6000	0.80	2	6000	100.00
VSSL	EQ	26-Mar-2021	137.15	140.00	144.00	137.25	139.20	140.00	140.28	34182	47.95	791	23327	68.24
VSTIND	EQ	26-Mar-2021	3363.20	3363.00	3389.55	3320.00	3320.00	3330.20	3346.52	3549	118.77	875	2449	69.01
VSTTILLERS	EQ	26-Mar-2021	1705.20	1713.75	1823.65	1710.00	1817.00	1817.50	1782.20	17100	304.76	2276	8696	50.85
VTL	EQ	26-Mar-2021	1195.00	1199.00	1235.00	1192.90	1226.00	1210.40	1205.29	21514	259.31	2764	12148	56.47
WABAG	EQ	26-Mar-2021	235.40	237.10	244.00	235.40	237.00	236.85	239.21	378363	905.09	8951	134603	35.58
WABCOINDIA	EQ	26-Mar-2021	5643.20	6771.80	6771.80	6115.00	6240.00	6390.30	6584.13	148168	9755.57	15902	45980	31.03
WALCHANNAG	EQ	26-Mar-2021	60.85	62.00	64.70	61.55	62.80	62.95	63.10	542174	342.12	10452	112438	20.74
WANBURY	BE	26-Mar-2021	88.35	90.45	91.15	84.50	87.95	87.30	87.67	22367	19.61	207	-	-
WATERBASE	EQ	26-Mar-2021	100.90	102.00	102.50	98.50	99.00	99.10	100.48	131247	131.88	2045	79691	60.72
WEALTH	EQ	26-Mar-2021	126.55	131.80	132.80	123.15	123.60	124.95	129.81	179	0.23	21	118	65.92
WEBELSOLAR	EQ	26-Mar-2021	41.70	42.90	43.00	41.70	42.50	42.35	42.45	53088	22.54	294	35554	66.97
WEIZMANIND	EQ	26-Mar-2021	44.10	45.85	45.85	42.25	42.40	42.75	43.38	10239	4.44	131	4795	46.83
WELCORP	EQ	26-Mar-2021	130.25	134.85	135.70	132.50	134.50	134.85	134.62	919793	1238.19	11268	542685	59.00
WELENT	EQ	26-Mar-2021	119.00	121.00	121.00	114.00	114.55	117.35	119.00	215110	255.98	2632	137713	64.02
WELINV	EQ	26-Mar-2021	404.35	434.00	434.00	402.00	421.00	416.45	408.36	5265	21.50	187	4805	91.26
WELSPUNIND	EQ	26-Mar-2021	77.00	79.95	84.65	78.00	83.35	83.60	83.13	4669973	3882.14	32516	1741343	37.29
WENDT	EQ	26-Mar-2021	3143.65	3159.80	3181.15	3101.00	3121.00	3135.20	3142.40	559	17.57	173	412	73.70
WESTLIFE	EQ	26-Mar-2021	451.50	459.50	460.10	445.25	460.00	459.55	456.18	118745	541.69	3993	78883	66.43
WEWIN	SM	26-Mar-2021	38.95	40.85	40.85	40.85	40.85	40.85	40.85	8000	3.27	8	8000	100.00
WHEELS	EQ	26-Mar-2021	467.10	472.90	475.35	456.00	456.00	458.10	465.25	26320	122.45	1585	10637	40.41
WHIRLPOOL	EQ	26-Mar-2021	2156.15	2169.90	2217.95	2150.60	2186.25	2175.65	2189.95	57248	1253.70	8549	31282	54.64
WILLAMAGOR	EQ	26-Mar-2021	17.60	18.00	18.05	16.75	16.75	16.75	17.08	9890	1.69	96	9087	91.88
WINDMACHIN	EQ	26-Mar-2021	28.55	29.40	31.40	28.80	30.25	31.15	31.01	653119	202.52	1254	380779	58.30
WIPL	BE	26-Mar-2021	56.45	56.45	58.50	56.45	58.50	58.50	56.54	115	0.07	3	-	-
WIPRO	EQ	26-Mar-2021	399.65	404.80	407.70	400.65	405.80	403.90	403.72	9033369	36469.31	86480	3670689	40.63
WOCKPHARMA	EQ	26-Mar-2021	408.95	413.85	416.35	402.00	402.95	403.10	406.94	536661	2183.87	12442	238990	44.53
WONDERLA	EQ	26-Mar-2021	195.35	196.00	199.30	194.00	194.40	195.25	196.57	34903	68.61	1468	14009	40.14
WORTH	EQ	26-Mar-2021	49.95	50.30	51.55	48.90	49.75	49.15	49.86	14869	7.41	102	9936	66.82
WSI	EQ	26-Mar-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	2329	0.14	6	2329	100.00
WSTCSTPAPR	EQ	26-Mar-2021	240.40	241.05	247.40	240.45	244.00	243.05	244.10	91715	223.88	2173	50416	54.97
XCHANGING	EQ	26-Mar-2021	63.15	63.65	65.90	62.70	64.80	65.60	64.49	109502	70.61	1141	69061	63.07
XELPMOC	EQ	26-Mar-2021	263.25	265.00	270.05	253.30	262.00	261.70	262.20	21384	56.07	3497	10930	51.11
XPROINDIA	EQ	26-Mar-2021	63.15	65.40	66.30	65.35	66.30	66.30	66.27	10437	6.92	67	10389	99.54
YAARII	EQ	26-Mar-2021	138.20	134.25	140.95	131.30	131.95	131.85	133.90	374907	502.01	4624	244057	65.10
YESBANK	EQ	26-Mar-2021	14.20	14.25	14.50	14.00	14.10	14.05	14.25	106766399	15211.89	93484	42789035	40.08
ZEEL	EQ	26-Mar-2021	196.10	199.60	203.85	198.10	200.25	199.95	201.08	9834076	19773.92	54540	1940269	19.73
ZEEL	P2	26-Mar-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	7494381	149.89	75	7494381	100.00
ZEELEARN	EQ	26-Mar-2021	10.15	10.30	10.50	10.05	10.15	10.10	10.16	614529	62.44	1003	469964	76.48
ZEEMEDIA	EQ	26-Mar-2021	6.05	6.05	6.20	6.00	6.10	6.05	6.11	1481762	90.49	11716	1104005	74.51
ZENITHEXPO	EQ	26-Mar-2021	64.35	64.05	68.80	64.05	67.55	67.55	67.01	977	0.65	39	652	66.73
ZENITHSTL	BE	26-Mar-2021	0.65	0.60	0.70	0.60	0.65	0.65	0.66	118337	0.79	64	-	-
ZENSARTECH	EQ	26-Mar-2021	276.50	280.75	285.35	275.10	276.05	278.50	281.21	116246	326.90	3591	50782	43.68
ZENTEC	EQ	26-Mar-2021	78.10	79.00	80.50	77.50	78.00	77.95	78.78	111616	87.93	2265	71040	63.65
ZODIAC	SM	26-Mar-2021	13.25	13.45	13.90	13.05	13.05	13.45	13.34	20000	2.67	5	16000	80.00
ZODIACLOTH	EQ	26-Mar-2021	97.10	97.45	98.90	95.20	96.00	96.20	97.02	49900	48.42	483	41405	82.98
ZODJRDMKJ	EQ	26-Mar-2021	25.60	26.65	26.65	24.50	25.25	25.90	25.90	1861	0.48	175	628	33.75
ZOTA	EQ	26-Mar-2021	144.20	147.80	150.40	143.50	143.75	144.50	145.99	12482	18.22	174	3875	31.04
ZUARI	EQ	26-Mar-2021	86.00	87.25	88.50	85.50	86.00	86.05	86.86	60873	52.88	922	37049	60.86
ZUARIGLOB	BE	26-Mar-2021	75.55	76.90	79.30	75.00	79.30	79.30	77.64	43050	33.42	938	-	-
ZYDUSWELL	EQ	26-Mar-2021	1959.70	1972.00	1987.00	1937.00	1975.00	1965.25	1956.23	23665	462.94	2664	11781	49.78