nse-sec-bhavdata-full-2022-03-04.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	04-Mar-2022	72.00	72.00	72.80	70.10	71.90	71.60	71.61	95527	68.41	1545	42304	44.28
21STCENMGM	EQ	04-Mar-2022	29.05	28.50	28.50	28.50	28.50	28.50	28.50	1306	0.37	39	1306	100.00
3IINFOLTD	EQ	04-Mar-2022	50.00	50.95	52.50	49.50	52.50	52.50	51.92	1099713	570.96	4308	709989	64.56
3MINDIA	EQ	04-Mar-2022	21081.30	20840.00	21045.35	20215.10	20380.00	20379.35	20455.65	5957	1218.54	3810	4013	67.37
3PLAND	BE	04-Mar-2022	15.50	15.85	16.25	14.75	15.60	15.60	15.74	3123	0.49	49	-	-
5PAISA	EQ	04-Mar-2022	332.05	336.90	336.90	321.15	325.05	326.10	326.94	10629	34.75	543	5520	51.93
63MOONS	BE	04-Mar-2022	206.95	206.95	211.00	200.85	206.00	205.50	205.03	23267	47.70	549	-	-
667GS2050	GS	04-Mar-2022	98.44	98.24	98.24	97.10	97.10	97.10	97.67	100	0.10	2	50	50.00
676GS2061	GS	04-Mar-2022	99.60	99.00	99.00	94.75	94.75	94.75	95.96	350	0.34	2	350	100.00
699GS2051	GS	04-Mar-2022	101.85	102.95	102.95	102.95	102.95	102.95	102.95	1	0.00	1	1	100.00
737GS2023	GS	04-Mar-2022	96.00	100.02	100.02	100.02	100.02	100.02	100.02	30	0.03	1	30	100.00
813GS2045	GS	04-Mar-2022	107.06	112.40	112.40	112.40	112.40	112.40	112.40	10	0.01	1	10	100.00
824GS2027	GS	04-Mar-2022	104.11	101.02	101.02	101.02	101.02	101.02	101.02	30	0.03	1	30	100.00
A2ZINFRA	EQ	04-Mar-2022	10.25	10.70	10.75	10.55	10.75	10.75	10.72	596203	63.91	349	360528	60.47
AAATECH	SM	04-Mar-2022	70.00	68.25	71.00	68.25	71.00	71.00	69.63	6000	4.18	2	6000	100.00
AAKASH	BE	04-Mar-2022	29.90	29.90	30.90	28.50	30.35	30.55	29.89	110186	32.94	437	-	-
AAREYDRUGS	EQ	04-Mar-2022	43.75	43.00	45.25	42.90	43.10	43.55	43.71	39406	17.22	587	23407	59.40
AARON	EQ	04-Mar-2022	113.80	116.95	116.95	108.20	108.20	109.90	110.78	2663	2.95	120	1415	53.14
AARTIDRUGS	EQ	04-Mar-2022	450.55	448.00	449.90	441.00	446.00	445.30	444.42	98983	439.90	6565	38820	39.22
AARTIIND	EQ	04-Mar-2022	881.00	878.00	878.00	825.00	827.00	829.55	846.75	1523764	12902.45	86428	764183	50.15
AARTISURF	EQ	04-Mar-2022	813.40	819.95	819.95	800.00	805.00	808.15	806.63	8898	71.77	1083	6001	67.44
AARVEEDEN	EQ	04-Mar-2022	25.10	25.50	25.50	23.85	24.25	24.00	24.21	45964	11.13	322	34904	75.94
AARVI	EQ	04-Mar-2022	89.70	91.70	91.70	84.35	88.00	89.65	87.88	8855	7.78	167	5007	56.54
AAVAS	EQ	04-Mar-2022	2845.90	2812.00	2850.00	2661.00	2678.00	2689.20	2759.88	60878	1680.16	14188	30625	50.31
ABAN	EQ	04-Mar-2022	47.65	47.50	47.50	45.10	45.40	45.45	46.26	82951	38.38	1354	47220	56.93
ABB	EQ	04-Mar-2022	2159.45	2145.00	2199.00	2125.10	2151.00	2155.40	2166.19	88675	1920.87	13371	29394	33.15
ABBOTINDIA	EQ	04-Mar-2022	17432.30	17301.10	17648.00	16908.00	17476.75	17459.40	17407.88	23670	4120.44	7345	8220	34.73
ABCAPITAL	EQ	04-Mar-2022	103.20	102.65	104.20	100.30	102.50	103.20	102.25	5310798	5430.14	27511	2090219	39.36
ABCOTS	SM	04-Mar-2022	54.00	50.20	54.50	50.20	51.50	51.50	52.48	36000	18.89	8	28000	77.78
ABFRL	EQ	04-Mar-2022	267.30	267.75	267.75	256.25	261.85	264.35	263.37	3447343	9079.33	42111	1545828	44.84
ABINFRA	SM	04-Mar-2022	9.90	9.50	9.50	9.45	9.50	9.50	9.48	12000	1.14	3	8000	66.67
ABMINTLLTD	EQ	04-Mar-2022	91.40	91.30	93.85	83.10	93.85	93.15	88.92	1645	1.46	54	350	21.28
ABSLAMC	EQ	04-Mar-2022	503.10	500.05	503.95	498.65	499.70	499.55	500.71	315166	1578.08	6097	214312	68.00
ABSLBANETF	EQ	04-Mar-2022	34.76	34.10	35.50	33.80	34.50	34.31	34.36	8156	2.80	204	5132	62.92
ABSLNN50ET	EQ	04-Mar-2022	40.68	40.04	41.24	39.80	39.89	39.99	40.09	3396	1.36	99	3057	90.02
ACC	EQ	04-Mar-2022	1956.00	1940.00	2020.00	1926.20	2004.75	2010.55	1966.47	801645	15764.09	45137	259470	32.37
ACCELYA	EQ	04-Mar-2022	907.45	912.00	912.00	895.90	901.25	903.60	904.08	26680	241.21	1863	16018	60.04
ACCURACY	EQ	04-Mar-2022	229.05	225.00	232.90	221.25	227.35	230.50	227.06	27065	61.45	512	14085	52.04
ACE	EQ	04-Mar-2022	216.05	215.80	216.20	209.85	214.30	214.90	214.04	401975	860.39	7860	211433	52.60
ACRYSIL	EQ	04-Mar-2022	675.90	674.00	719.40	670.45	701.05	708.20	697.34	140290	978.30	11925	46654	33.26
ADANIENT	EQ	04-Mar-2022	1643.80	1621.80	1655.50	1601.20	1611.00	1615.00	1625.44	1433490	23300.46	35706	366019	25.53
ADANIGREEN	EQ	04-Mar-2022	1950.90	1947.90	1950.00	1885.00	1891.95	1894.30	1910.30	646859	12356.95	28492	404338	62.51
ADANIPORTS	EQ	04-Mar-2022	706.70	699.90	710.70	689.05	698.00	700.15	699.98	7941457	55588.81	99357	3779340	47.59
ADANIPOWER	EQ	04-Mar-2022	122.70	122.00	122.65	117.20	120.25	119.75	120.15	37730845	45331.91	123049	4551418	12.06
ADANITRANS	EQ	04-Mar-2022	2353.10	2370.00	2464.30	2256.55	2300.05	2323.20	2363.03	517693	12233.24	39178	216909	41.90
ADFFOODS	EQ	04-Mar-2022	722.65	720.00	734.80	706.00	713.05	711.55	719.10	9598	69.02	1024	3933	40.98
ADL	BE	04-Mar-2022	43.10	43.10	44.30	41.05	41.30	41.60	42.64	7784	3.32	47	-	-
ADORWELD	EQ	04-Mar-2022	647.35	644.70	727.00	644.70	659.00	654.85	693.07	131277	909.84	10302	24820	18.91
ADROITINFO	BE	04-Mar-2022	9.50	9.95	9.95	9.95	9.95	9.95	9.95	324	0.03	3	-	-
ADSL	EQ	04-Mar-2022	102.90	102.50	105.80	99.90	103.00	102.90	103.16	196590	202.81	2221	109694	55.80
ADVANIHOTR	EQ	04-Mar-2022	91.90	91.00	93.00	90.20	90.40	90.75	91.44	134869	123.33	1865	71440	52.97
ADVENZYMES	EQ	04-Mar-2022	316.75	312.00	321.85	303.25	306.95	306.00	312.29	209959	655.67	9846	58072	27.66
AEGISCHEM	EQ	04-Mar-2022	210.50	208.85	209.95	202.50	205.80	205.30	207.06	1391329	2880.88	27783	502514	36.12
AFFLE	EQ	04-Mar-2022	1194.75	1185.00	1197.95	1155.00	1160.00	1157.95	1171.02	375013	4391.47	42460	156301	41.68
AGARIND	EQ	04-Mar-2022	478.60	478.60	478.60	464.10	468.00	466.15	471.09	36464	171.78	4679	11652	31.95
AGRITECH	EQ	04-Mar-2022	80.90	84.90	84.90	84.90	84.90	84.90	84.90	18255	15.50	96	16255	89.04
AGROPHOS	EQ	04-Mar-2022	21.10	20.90	21.75	20.00	21.20	20.75	20.92	35073	7.34	385	18923	53.95
AGSTRA	EQ	04-Mar-2022	120.80	120.80	122.65	114.00	114.70	115.25	117.73	760589	895.43	20029	362991	47.72
AHLADA	EQ	04-Mar-2022	119.90	119.95	122.75	114.05	120.95	119.20	119.45	7706	9.20	267	4324	56.11
AHLEAST	EQ	04-Mar-2022	193.85	193.45	208.90	191.40	194.45	194.70	200.37	18835	37.74	1183	7288	38.69
AHLUCONT	EQ	04-Mar-2022	403.05	399.85	404.60	386.05	399.90	399.95	396.52	14434	57.23	1282	7941	55.02
AIAENG	EQ	04-Mar-2022	1597.50	1585.00	1595.05	1517.00	1560.00	1548.70	1544.90	90120	1392.27	21476	48870	54.23
AIRAN	EQ	04-Mar-2022	19.95	19.65	20.00	19.50	20.00	19.85	19.85	73028	14.50	746	45456	62.24
AIROLAM	EQ	04-Mar-2022	68.75	68.10	69.55	65.00	66.20	65.95	66.29	16521	10.95	245	11685	70.73
AIRTELPP	E1	04-Mar-2022	313.65	302.05	310.95	297.50	301.50	299.80	305.15	709960	2166.44	14337	558259	78.63
AISL	SM	04-Mar-2022	52.15	50.00	50.00	49.55	49.55	49.55	49.78	2400	1.19	2	2400	100.00
AJANTPHARM	EQ	04-Mar-2022	1735.75	1730.85	1745.30	1697.00	1708.80	1708.20	1712.63	71898	1231.35	10124	41022	57.06
AJMERA	EQ	04-Mar-2022	345.95	343.95	361.50	333.00	347.00	349.00	347.89	44586	155.11	2216	17406	39.04
AJOONI	EQ	04-Mar-2022	60.35	60.40	60.75	57.20	58.00	57.75	59.01	24532	14.48	567	14044	57.25
AJRINFRA	BE	04-Mar-2022	2.10	2.20	2.20	2.15	2.20	2.20	2.20	606009	13.33	316	-	-
AKASH	BE	04-Mar-2022	149.40	147.00	147.00	141.95	141.95	141.95	142.09	6054	8.60	170	-	-
AKG	EQ	04-Mar-2022	40.90	40.50	41.05	37.55	38.05	38.15	39.23	31772	12.46	292	24847	78.20
AKSHARCHEM	EQ	04-Mar-2022	360.95	360.85	360.90	353.10	357.95	355.95	356.77	12266	43.76	409	8720	71.09
AKSHOPTFBR	EQ	04-Mar-2022	11.30	11.35	11.35	10.95	11.20	11.00	11.04	265986	29.37	859	188091	70.71
AKZOINDIA	EQ	04-Mar-2022	1854.05	1854.00	1854.00	1825.00	1831.00	1836.75	1838.14	4563	83.87	1259	2633	57.70
ALANKIT	EQ	04-Mar-2022	13.65	13.60	13.90	13.30	13.65	13.60	13.59	505368	68.69	1511	346771	68.62
ALBERTDAVD	EQ	04-Mar-2022	515.15	524.95	528.00	512.70	524.65	522.45	521.68	14410	75.17	663	10012	69.48
ALEMBICLTD	EQ	04-Mar-2022	87.00	85.50	86.40	83.15	83.50	83.50	84.28	188735	159.06	3404	88915	47.11
ALICON	EQ	04-Mar-2022	774.30	772.00	774.55	754.70	755.00	757.50	764.31	5285	40.39	576	3502	66.26
ALKALI	BE	04-Mar-2022	82.30	82.00	82.85	79.10	81.55	80.10	81.15	8788	7.13	159	-	-
ALKEM	EQ	04-Mar-2022	3249.65	3215.05	3267.95	3154.45	3244.00	3176.60	3223.00	36487	1175.98	5352	16610	45.52
ALKYLAMINE	EQ	04-Mar-2022	2899.80	2891.00	2919.85	2826.00	2850.00	2837.90	2856.00	59702	1705.09	14083	27348	45.81
ALLCARGO	EQ	04-Mar-2022	325.35	323.00	329.00	313.15	315.00	315.25	318.04	252422	802.81	7716	154558	61.23
ALLSEC	EQ	04-Mar-2022	520.45	510.00	545.50	502.10	534.25	536.70	530.10	34876	184.88	2788	20177	57.85
ALMONDZ	EQ	04-Mar-2022	95.65	94.60	96.60	92.35	92.80	93.10	94.09	6132	5.77	408	4351	70.96
ALOKINDS	EQ	04-Mar-2022	24.45	24.20	24.60	23.80	24.10	24.10	24.14	11076675	2674.37	11087	2487294	22.46
ALPA	EQ	04-Mar-2022	72.90	72.90	72.90	69.10	70.50	70.60	70.84	47597	33.72	921	28471	59.82
ALPHAGEO	EQ	04-Mar-2022	301.70	292.00	300.00	292.00	293.10	293.35	295.71	12351	36.52	1035	6649	53.83
ALPSINDUS	BE	04-Mar-2022	2.30	2.25	2.30	2.20	2.20	2.20	2.21	16298	0.36	26	-	-
AMARAJABAT	EQ	04-Mar-2022	561.25	558.25	561.60	548.20	556.60	555.20	554.33	700492	3883.01	21502	124622	17.79
AMBER	EQ	04-Mar-2022	3624.85	3587.00	3622.95	3451.00	3472.00	3492.65	3527.60	59474	2098.00	10503	13420	22.56
AMBICAAGAR	EQ	04-Mar-2022	29.90	30.40	30.45	28.45	28.75	28.60	28.99	54456	15.79	458	31127	57.16
AMBIKCO	EQ	04-Mar-2022	2423.65	2395.05	2450.00	2366.00	2384.00	2381.80	2403.44	22687	545.27	3978	12827	56.54
AMBUJACEM	EQ	04-Mar-2022	290.20	285.20	296.20	283.70	292.15	292.60	289.93	6171233	17892.55	77412	2002300	32.45
AMDIND	EQ	04-Mar-2022	45.60	47.20	47.20	44.45	45.05	45.25	45.38	32064	14.55	492	11992	37.40
AMIORG	EQ	04-Mar-2022	945.30	925.00	938.00	875.00	896.50	890.30	910.94	73339	668.08	6402	27312	37.24
AMJLAND	EQ	04-Mar-2022	28.85	28.40	28.95	25.15	27.00	27.05	26.72	79479	21.24	718	36008	45.31
AMRUTANJAN	EQ	04-Mar-2022	824.05	825.00	825.00	801.05	808.00	811.05	817.80	21524	176.02	3768	9261	43.03
ANANDRATHI	EQ	04-Mar-2022	562.30	554.00	564.65	554.00	558.45	556.90	556.60	30004	167.00	1409	14201	47.33
ANANTRAJ	EQ	04-Mar-2022	69.25	68.65	69.00	66.85	68.00	67.80	68.22	220591	150.49	2143	124066	56.24
ANDHRACEMT	EQ	04-Mar-2022	14.00	14.20	14.20	13.60	13.85	13.85	13.80	150040	20.70	821	92607	61.72
ANDHRAPAP	EQ	04-Mar-2022	214.00	216.40	218.75	209.45	214.00	213.25	215.19	12317	26.50	747	7788	63.23
ANDHRSUGAR	EQ	04-Mar-2022	145.95	145.95	147.25	141.00	142.55	142.35	144.49	585792	846.41	7367	138639	23.67
ANDREWYU	EQ	04-Mar-2022	21.40	21.30	21.70	20.80	21.00	20.95	21.16	159189	33.68	969	87649	55.06
ANGELONE	EQ	04-Mar-2022	1301.50	1299.00	1325.00	1280.00	1302.00	1309.70	1309.00	365791	4788.19	15601	145137	39.68
ANIKINDS	EQ	04-Mar-2022	26.05	26.05	26.05	25.00	25.20	25.35	25.37	19970	5.07	249	14528	72.75
ANKITMETAL	BE	04-Mar-2022	8.35	8.45	8.45	7.95	8.20	8.20	8.16	204912	16.73	702	-	-
ANMOL	EQ	04-Mar-2022	220.50	218.00	223.90	213.15	219.00	220.40	219.47	52362	114.92	2280	19402	37.05
ANSALAPI	EQ	04-Mar-2022	14.85	15.20	15.20	14.15	14.35	14.20	14.41	279698	40.29	507	194715	69.62
ANSALHSG	BE	04-Mar-2022	6.95	7.00	7.25	6.95	7.20	7.15	7.10	69382	4.93	184	-	-
ANTGRAPHIC	BE	04-Mar-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	302895	4.39	778	-	-
ANUP	EQ	04-Mar-2022	830.95	815.00	831.55	800.40	820.00	818.05	819.55	9294	76.17	1470	4537	48.82
ANURAS	EQ	04-Mar-2022	837.20	839.00	839.15	791.50	804.75	801.85	811.48	106180	861.63	5884	22355	21.05
APARINDS	EQ	04-Mar-2022	639.50	639.50	646.05	611.05	617.90	615.75	629.04	42164	265.23	5598	11687	27.72
APCL	EQ	04-Mar-2022	261.70	264.00	264.00	250.00	257.00	255.95	254.86	9381	23.91	723	5239	55.85
APCOTEXIND	EQ	04-Mar-2022	347.30	340.25	348.60	338.15	339.50	339.15	342.30	22704	77.72	1648	9273	40.84
APEX	EQ	04-Mar-2022	269.55	268.45	272.95	267.10	270.00	269.05	269.78	55894	150.79	2600	17674	31.62
APLAPOLLO	EQ	04-Mar-2022	859.80	859.00	874.00	842.30	859.00	860.80	858.08	395858	3396.77	15735	216235	54.62
APLLTD	EQ	04-Mar-2022	732.45	729.50	729.95	709.00	713.00	712.25	720.23	201563	1451.72	7239	116650	57.87
APOLLO	BE	04-Mar-2022	125.35	124.80	127.00	119.10	121.00	119.50	121.45	63895	77.60	722	-	-
APOLLOHOSP	EQ	04-Mar-2022	4917.80	4880.00	4889.40	4732.20	4745.00	4747.25	4779.50	738388	35291.26	63737	319275	43.24
APOLLOPIPE	EQ	04-Mar-2022	460.30	458.00	468.00	455.00	460.00	458.40	463.49	110102	510.31	5733	77118	70.04
APOLLOTYRE	EQ	04-Mar-2022	178.85	177.20	177.75	170.65	174.20	174.40	173.61	7158636	12427.86	57217	2422731	33.84
APOLSINHOT	EQ	04-Mar-2022	773.35	778.00	780.45	745.00	769.95	749.75	757.38	4313	32.67	193	2730	63.30
APTECHT	EQ	04-Mar-2022	332.75	324.05	326.60	310.10	312.00	312.20	319.20	220148	702.71	8479	69699	31.66
APTUS	EQ	04-Mar-2022	335.15	332.10	335.25	328.80	330.00	331.15	331.32	174509	578.19	10477	113497	65.04
ARCHIDPLY	EQ	04-Mar-2022	42.80	42.80	43.00	41.90	42.00	42.05	42.41	12838	5.44	175	9104	70.91
ARCHIES	EQ	04-Mar-2022	17.65	17.65	17.95	16.80	17.30	17.20	17.32	68454	11.86	508	43283	63.23
ARENTERP	BE	04-Mar-2022	34.75	35.90	35.90	34.00	34.95	34.55	34.82	897	0.31	38	-	-
ARIES	EQ	04-Mar-2022	128.00	125.00	130.40	124.15	127.00	125.90	127.11	29709	37.76	1015	13862	46.66
ARIHANTCAP	EQ	04-Mar-2022	377.60	379.00	396.45	369.00	392.50	394.80	386.49	152981	591.26	3761	76048	49.71
ARIHANTSUP	EQ	04-Mar-2022	150.10	150.10	150.75	137.25	141.00	140.00	141.95	383156	543.87	3226	205274	53.57
ARMANFIN	EQ	04-Mar-2022	812.35	816.95	816.95	770.75	783.95	778.70	784.16	5121	40.16	709	2274	44.41
AROGRANITE	EQ	04-Mar-2022	56.40	56.50	58.50	55.85	57.70	57.80	57.14	25714	14.69	486	17059	66.34
ARROWGREEN	EQ	04-Mar-2022	90.40	90.45	91.25	89.05	90.10	90.15	90.13	13249	11.94	146	8708	65.73
ARSHIYA	BE	04-Mar-2022	33.50	35.15	35.15	35.15	35.15	35.15	35.15	35342	12.42	58	-	-
ARSSINFRA	BE	04-Mar-2022	27.75	27.60	27.80	26.55	26.80	26.95	26.86	41021	11.02	90	-	-
ARTEMISMED	EQ	04-Mar-2022	40.00	40.00	41.00	39.45	40.50	40.65	40.30	22928	9.24	238	15148	66.07
ARTNIRMAN	BE	04-Mar-2022	145.85	138.60	138.60	138.60	138.60	138.60	138.60	255885	354.66	66	-	-
ARVEE	EQ	04-Mar-2022	79.90	78.00	78.85	75.65	77.70	77.70	77.30	776	0.60	45	409	52.71
ARVIND	EQ	04-Mar-2022	117.40	116.00	118.45	114.30	116.70	116.40	116.10	698657	811.13	10602	235840	33.76
ARVINDFASN	EQ	04-Mar-2022	271.20	271.20	271.20	261.00	263.00	262.40	265.22	66084	175.27	3020	32827	49.67
ARVSMART	EQ	04-Mar-2022	195.35	194.70	195.00	188.05	190.55	192.50	192.62	34815	67.06	492	20093	57.71
ASAHIINDIA	EQ	04-Mar-2022	445.15	438.05	438.45	412.95	419.90	419.10	423.62	569663	2413.18	26952	215252	37.79
ASAHISONG	EQ	04-Mar-2022	273.60	277.95	277.95	269.00	272.00	270.55	272.36	7931	21.60	409	5306	66.90
ASAL	BE	04-Mar-2022	282.85	296.95	296.95	296.95	296.95	296.95	296.95	6886	20.45	131	-	-
ASALCBR	EQ	04-Mar-2022	451.25	451.20	452.15	443.90	447.65	446.75	448.40	18532	83.10	1705	9427	50.87
ASHAPURMIN	EQ	04-Mar-2022	103.70	102.00	106.50	101.75	102.00	103.25	104.47	108614	113.47	2549	63734	58.68
ASHIANA	EQ	04-Mar-2022	155.50	154.00	156.30	152.35	153.80	153.65	153.64	37958	58.32	1088	27819	73.29
ASHIMASYN	EQ	04-Mar-2022	15.50	15.85	16.25	14.90	15.70	15.65	15.55	238653	37.12	539	137762	57.72
ASHOKA	EQ	04-Mar-2022	92.05	91.40	92.15	90.00	90.50	90.25	90.69	647037	586.80	5671	356505	55.10
ASHOKLEY	EQ	04-Mar-2022	110.20	109.70	109.70	102.10	106.30	105.85	105.43	46908806	49454.16	212052	13127417	27.98
ASIANENE	EQ	04-Mar-2022	121.95	121.00	123.75	116.70	119.75	119.00	120.65	31264	37.72	1995	17240	55.14
ASIANHOTNR	EQ	04-Mar-2022	76.00	75.50	76.75	74.40	75.95	75.70	75.45	9355	7.06	349	5010	53.55
ASIANPAINT	EQ	04-Mar-2022	2871.90	2863.80	2863.80	2662.05	2744.00	2738.15	2728.62	6979253	190437.46	493884	3014315	43.19
ASIANTILES	EQ	04-Mar-2022	101.95	100.25	102.20	100.10	101.50	101.50	101.18	329282	333.16	7530	196930	59.81
ASPINWALL	EQ	04-Mar-2022	196.90	195.50	200.75	193.00	193.00	194.30	195.77	5948	11.64	222	4283	72.01
ASTEC	EQ	04-Mar-2022	1508.15	1492.00	1518.35	1462.55	1473.05	1494.30	1497.48	17336	259.60	2387	10273	59.26
ASTERDM	EQ	04-Mar-2022	167.00	167.80	181.45	163.50	163.70	166.30	173.96	3693911	6425.96	50351	551536	14.93
ASTRAL	EQ	04-Mar-2022	1868.95	1868.95	1880.00	1828.00	1849.95	1848.80	1848.32	348052	6433.11	36271	186192	53.50
ASTRAMICRO	EQ	04-Mar-2022	194.35	191.00	192.35	184.20	188.00	186.30	188.21	230981	434.73	5129	97417	42.18
ASTRAZEN	EQ	04-Mar-2022	2640.75	2630.00	2671.65	2590.95	2664.00	2653.50	2634.55	16300	429.43	1980	12166	74.64
ASTRON	EQ	04-Mar-2022	40.15	39.20	40.40	39.00	39.65	39.40	39.71	34092	13.54	534	20925	61.38
ATFL	EQ	04-Mar-2022	883.85	888.30	888.30	855.00	878.00	868.50	864.34	2604	22.51	334	1656	63.59
ATGL	EQ	04-Mar-2022	1751.25	1769.95	1838.00	1733.00	1809.00	1805.20	1799.84	307022	5525.90	18739	154506	50.32
ATLANTA	BE	04-Mar-2022	19.85	20.70	20.70	19.10	19.60	19.45	19.74	11099	2.19	168	-	-
ATUL	EQ	04-Mar-2022	8854.30	8850.00	8850.00	8500.00	8538.00	8545.55	8645.60	35712	3087.52	7825	12008	33.62
ATULAUTO	EQ	04-Mar-2022	175.60	173.50	175.90	170.85	171.85	171.75	172.30	42884	73.89	1781	24348	56.78
AUBANK	EQ	04-Mar-2022	1158.15	1154.00	1161.95	1115.00	1121.00	1125.05	1137.75	1095213	12460.82	41490	171752	15.68
AURIONPRO	EQ	04-Mar-2022	307.60	316.00	316.90	298.10	303.00	300.50	303.74	27727	84.22	2075	9327	33.64
AUROPHARMA	EQ	04-Mar-2022	618.45	612.00	618.30	605.80	609.00	609.35	611.50	1318206	8060.79	43730	564526	42.83
AURUM	EQ	04-Mar-2022	112.40	110.30	112.90	110.05	112.00	111.35	111.63	82155	91.71	2029	37388	45.51
AUSOMENT	EQ	04-Mar-2022	66.50	68.70	68.70	63.35	64.75	64.15	65.57	3623	2.38	196	1997	55.12
AUTOAXLES	EQ	04-Mar-2022	1481.20	1480.00	1480.85	1444.00	1465.00	1463.25	1462.34	6008	87.86	2258	2072	34.49
AUTOIND	BE	04-Mar-2022	54.10	53.50	54.85	51.75	53.05	53.15	53.11	19159	10.18	215	-	-
AVADHSUGAR	EQ	04-Mar-2022	583.00	580.00	603.90	572.05	595.00	589.45	590.44	213707	1261.80	9138	48138	22.53
AVANTIFEED	EQ	04-Mar-2022	470.00	467.95	470.00	433.05	444.95	439.85	453.37	214369	971.88	7911	145500	67.87
AVTNPL	EQ	04-Mar-2022	90.95	90.00	92.40	90.00	90.95	90.95	90.98	167413	152.31	2983	57821	34.54
AWHCL	EQ	04-Mar-2022	281.30	280.00	287.00	276.00	285.50	285.00	282.13	82290	232.17	3499	40935	49.74
AWL	EQ	04-Mar-2022	380.25	376.25	378.95	359.10	361.85	360.80	367.30	8905308	32709.17	136875	3133122	35.18
AXISBANK	EQ	04-Mar-2022	737.65	723.00	732.50	710.05	713.75	715.00	718.91	11660648	83829.16	221679	4611990	39.55
AXISBNKETF	EQ	04-Mar-2022	352.01	359.99	359.99	343.30	345.80	346.88	346.98	1487	5.16	112	1271	85.47
AXISBPSETF	EQ	04-Mar-2022	10.50	10.52	10.52	10.49	10.50	10.50	10.51	50880	5.35	9539	33281	65.41
AXISCADES	BE	04-Mar-2022	87.45	87.45	89.00	86.00	88.00	88.70	87.90	26110	22.95	251	-	-
AXISCETF	EQ	04-Mar-2022	66.07	66.40	67.00	63.60	64.49	64.49	64.32	6915	4.45	94	2904	42.00
AXISGOLD	EQ	04-Mar-2022	44.26	44.33	44.94	44.33	44.65	44.55	44.61	128059	57.13	2487	81075	63.31
AXISHCETF	EQ	04-Mar-2022	80.22	84.35	84.35	79.00	80.70	81.31	80.01	3015	2.41	204	2202	73.03
AXISNIFTY	EQ	04-Mar-2022	176.34	178.70	178.70	171.20	172.53	172.47	172.59	20644	35.63	353	19155	92.79
AXISTECETF	EQ	04-Mar-2022	344.41	347.99	375.40	339.00	347.61	350.35	346.37	4106	14.22	154	3286	80.03
AYMSYNTEX	EQ	04-Mar-2022	111.35	109.80	111.30	106.00	107.90	107.50	108.10	36351	39.29	860	27393	75.36
BAFNAPH	EQ	04-Mar-2022	127.50	132.50	132.50	121.15	124.40	123.95	122.87	8396	10.32	215	5354	63.77
BAGFILMS	BE	04-Mar-2022	5.50	5.25	5.75	5.25	5.75	5.75	5.60	533410	29.89	363	-	-
BAJAJ-AUTO	EQ	04-Mar-2022	3297.10	3251.00	3285.95	3151.00	3252.05	3242.10	3242.46	509620	16524.23	46587	236852	46.48
BAJAJCON	EQ	04-Mar-2022	164.60	164.05	164.30	161.60	162.30	162.25	162.93	237104	386.31	5964	99599	42.01
BAJAJELEC	EQ	04-Mar-2022	1110.20	1110.20	1113.15	1066.00	1074.00	1071.75	1081.94	50989	551.67	5548	18609	36.50
BAJAJFINSV	EQ	04-Mar-2022	15704.10	15590.00	15672.30	15212.00	15311.00	15333.20	15426.71	338059	52151.37	65983	60200	17.81
BAJAJHCARE	EQ	04-Mar-2022	375.90	366.00	389.15	366.00	375.25	375.70	376.81	33142	124.88	4416	12362	37.30
BAJAJHIND	EQ	04-Mar-2022	14.45	14.95	14.95	14.15	14.60	14.55	14.62	6747706	986.76	8255	3616473	53.60
BAJAJHLDNG	EQ	04-Mar-2022	5086.25	5100.00	5147.90	4905.00	4933.00	4931.65	5012.75	19523	978.64	6111	8549	43.79
BAJFINANCE	EQ	04-Mar-2022	6748.35	6688.40	6698.00	6500.00	6537.80	6537.90	6579.07	1996509	131351.81	230064	753595	37.75
BALAJITELE	EQ	04-Mar-2022	74.10	74.40	75.25	70.60	71.80	71.50	72.25	600264	433.67	5891	225875	37.63
BALAMINES	EQ	04-Mar-2022	2820.05	2830.00	2838.55	2730.00	2793.00	2779.40	2774.88	57509	1595.80	8984	24080	41.87
BALAXI	EQ	04-Mar-2022	414.20	406.30	420.00	406.30	420.00	419.40	415.13	989	4.11	90	670	67.75
BALKRISHNA	BE	04-Mar-2022	40.65	39.10	42.40	38.65	39.40	39.50	39.00	9555	3.73	84	-	-
BALKRISIND	EQ	04-Mar-2022	1798.00	1784.10	1796.05	1752.25	1767.35	1766.85	1766.88	317802	5615.19	28525	183748	57.82
BALLARPUR	BZ	04-Mar-2022	1.40	1.35	1.35	1.35	1.35	1.35	1.35	75777	1.02	25	-	-
BALMLAWRIE	EQ	04-Mar-2022	116.90	116.00	117.60	114.50	115.00	115.20	115.92	242808	281.46	4406	144203	59.39
BALPHARMA	EQ	04-Mar-2022	110.75	109.35	113.70	108.00	109.10	109.35	110.12	30625	33.73	1837	12849	41.96
BALRAMCHIN	EQ	04-Mar-2022	424.90	430.00	433.90	416.00	420.00	420.65	424.43	4125091	17508.01	55879	433297	10.50
BANARBEADS	EQ	04-Mar-2022	84.35	84.45	84.50	77.35	78.00	79.55	81.38	19626	15.97	507	8234	41.95
BANARISUG	EQ	04-Mar-2022	2362.65	2484.00	2484.00	2255.30	2310.65	2279.75	2325.46	2100	48.83	437	1176	56.00
BANCOINDIA	EQ	04-Mar-2022	144.50	143.20	144.45	138.45	139.75	139.55	140.50	110266	154.92	5208	72200	65.48
BANDHANBNK	EQ	04-Mar-2022	284.05	280.00	280.00	269.55	272.15	273.20	274.32	10829056	29706.05	102251	3117301	28.79
BANG	EQ	04-Mar-2022	33.15	33.15	35.50	32.15	35.00	34.20	33.77	7746	2.62	134	4941	63.79
BANKA	BE	04-Mar-2022	68.00	70.45	70.45	65.60	66.00	66.15	66.34	3237	2.15	35	-	-
BANKBARODA	EQ	04-Mar-2022	102.60	100.55	103.15	100.05	100.60	100.55	101.57	47496069	48242.44	115071	10955046	23.07
BANKBEES	EQ	04-Mar-2022	350.75	347.50	353.09	344.00	346.50	346.74	347.04	1588441	5512.46	22585	760958	47.91
BANKINDIA	EQ	04-Mar-2022	47.05	46.80	47.35	46.30	46.85	46.70	46.88	4254099	1994.41	10792	1322815	31.10
BANSWRAS	EQ	04-Mar-2022	196.40	192.00	201.00	192.00	200.15	199.20	196.23	26740	52.47	561	17337	64.84
BARBEQUE	EQ	04-Mar-2022	1260.15	1232.90	1260.00	1163.00	1229.60	1229.85	1229.38	110824	1362.44	20226	42297	38.17
BARTRONICS	BZ	04-Mar-2022	6.05	6.10	6.10	5.75	6.00	6.00	5.95	24205	1.44	72	-	-
BASF	EQ	04-Mar-2022	2782.05	2782.05	2782.05	2675.55	2700.00	2690.80	2720.92	39403	1072.12	6638	17213	43.68
BASML	EQ	04-Mar-2022	72.85	71.55	72.60	71.00	71.85	71.55	71.81	50772	36.46	872	23083	45.46
BATAINDIA	EQ	04-Mar-2022	1776.55	1765.00	1769.85	1716.00	1724.60	1722.50	1738.95	308589	5366.20	21522	98328	31.86
BAYERCROP	EQ	04-Mar-2022	4418.45	4415.00	4435.50	4335.00	4335.00	4389.65	4417.04	16949	748.64	2649	12033	71.00
BBETF0432	EQ	04-Mar-2022	1003.91	1000.09	1004.49	1000.05	1001.25	1001.45	1001.99	3371	33.78	75	2965	87.96
BBL	EQ	04-Mar-2022	1751.50	1740.00	1753.20	1676.15	1704.00	1702.40	1702.24	22820	388.45	2863	11349	49.73
BBOX	EQ	04-Mar-2022	815.60	823.85	849.90	800.00	802.50	803.15	813.90	7632	62.12	939	3541	46.40
BBTC	EQ	04-Mar-2022	954.20	957.00	957.00	923.15	934.85	933.05	942.48	57210	539.19	7455	19300	33.74
BBTCL	SM	04-Mar-2022	227.05	228.00	232.00	228.00	232.00	232.00	230.00	2000	4.60	2	2000	100.00
BCG	BE	04-Mar-2022	108.20	102.80	102.80	102.80	102.80	102.80	102.80	596352	613.05	5265	-	-
BCLIND	BE	04-Mar-2022	409.80	404.00	429.90	391.00	420.00	419.95	411.95	44239	182.24	1066	-	-
BCONCEPTS	EQ	04-Mar-2022	73.75	73.00	73.00	70.50	70.50	70.65	71.64	3009	2.16	77	1704	56.63
BCP	BE	04-Mar-2022	4.95	5.00	5.15	4.95	5.10	5.10	5.07	143735	7.28	534	-	-
BDL	EQ	04-Mar-2022	462.15	459.95	470.00	455.00	455.55	456.70	461.70	261062	1205.33	9011	59232	22.69
BEARDSELL	EQ	04-Mar-2022	15.55	16.30	16.30	15.10	16.30	16.30	16.09	829957	133.58	1103	488731	58.89
BECTORFOOD	EQ	04-Mar-2022	313.05	310.50	326.85	307.05	319.00	319.10	317.46	104323	331.19	5327	52308	50.14
BEDMUTHA	EQ	04-Mar-2022	70.15	69.00	71.00	67.30	70.90	69.55	69.26	17785	12.32	325	10767	60.54
BEL	EQ	04-Mar-2022	215.05	214.00	224.75	212.55	214.30	214.90	218.27	15376126	33561.08	141251	6317304	41.09
BEML	EQ	04-Mar-2022	1577.30	1566.00	1575.00	1520.00	1523.30	1524.25	1540.10	140704	2166.98	14339	75640	53.76
BEPL	EQ	04-Mar-2022	128.15	129.00	129.20	125.00	125.90	126.20	127.62	377609	481.90	5137	205417	54.40
BERGEPAINT	EQ	04-Mar-2022	663.25	651.50	666.90	640.20	654.90	653.05	652.12	934487	6093.95	41132	180939	19.36
BESTAGRO	EQ	04-Mar-2022	974.85	967.45	985.60	935.20	955.00	948.55	961.02	34696	333.44	3065	11725	33.79
BETA	SM	04-Mar-2022	523.80	530.00	535.00	522.00	535.00	534.80	531.46	2200	11.69	11	2000	90.91
BEWLTD	SM	04-Mar-2022	1050.40	1048.50	1048.95	997.90	997.90	998.50	1015.37	5250	53.31	20	3250	61.90
BFINVEST	EQ	04-Mar-2022	282.95	280.00	281.90	268.10	277.90	277.70	275.44	12874	35.46	774	5712	44.37
BFUTILITIE	EQ	04-Mar-2022	323.15	319.00	320.60	311.05	312.00	312.70	315.41	151879	479.05	6749	43551	28.67
BGRENERGY	EQ	04-Mar-2022	76.75	76.20	77.50	73.50	74.00	74.55	75.30	109419	82.39	1594	49424	45.17
BHAGCHEM	EQ	04-Mar-2022	967.30	960.00	990.00	955.50	980.00	979.75	976.39	762	7.44	68	639	83.86
BHAGERIA	EQ	04-Mar-2022	219.40	218.05	222.00	215.40	218.00	219.15	218.21	7955	17.36	528	4950	62.23
BHAGYANGR	EQ	04-Mar-2022	44.65	45.95	45.95	44.20	45.20	45.00	45.32	16905	7.66	241	9742	57.63
BHAGYAPROP	EQ	04-Mar-2022	30.10	29.50	31.00	29.50	31.00	30.65	30.24	22656	6.85	823	5977	26.38
BHANDARI	BE	04-Mar-2022	6.40	6.55	6.70	6.10	6.70	6.70	6.58	485386	31.94	1129	-	-
BHARATFORG	EQ	04-Mar-2022	644.10	633.50	644.45	623.50	630.95	632.90	635.63	2726367	17329.47	144268	1306422	47.92
BHARATGEAR	EQ	04-Mar-2022	137.30	136.00	139.40	134.05	137.00	135.70	136.00	34139	46.43	834	20802	60.93
BHARATRAS	EQ	04-Mar-2022	11923.00	11900.00	12102.05	11856.90	11977.00	12031.80	11990.36	1183	141.85	528	426	36.01
BHARATWIRE	EQ	04-Mar-2022	64.95	64.95	68.15	62.05	68.15	66.90	66.66	73728	49.15	789	28707	38.94
BHARTIARTL	EQ	04-Mar-2022	672.05	665.00	667.95	650.00	654.75	653.70	657.18	7094874	46626.10	141743	3920731	55.26
BHEL	EQ	04-Mar-2022	50.45	49.95	50.60	49.00	49.25	49.20	49.73	25945200	12902.81	45666	3952688	15.23
BIGBLOC	EQ	04-Mar-2022	74.05	73.45	73.95	71.30	72.65	71.90	72.24	70863	51.19	853	42307	59.70
BIL	EQ	04-Mar-2022	277.35	273.10	273.55	266.20	268.50	269.00	270.03	2912	7.86	307	1340	46.02
BINDALAGRO	EQ	04-Mar-2022	22.05	22.00	22.60	21.25	22.10	22.05	21.99	207598	45.64	1145	110599	53.28
BIOCON	EQ	04-Mar-2022	340.05	340.00	340.95	327.00	327.50	328.20	331.64	4510173	14957.64	60775	1217121	26.99
BIOFILCHEM	EQ	04-Mar-2022	62.50	62.00	63.00	60.80	62.90	62.30	62.18	20778	12.92	447	11809	56.83
BIRET	RR	04-Mar-2022	302.27	304.00	304.00	299.00	299.50	299.68	300.85	69827	210.08	2061	64935	92.99
BIRLACABLE	EQ	04-Mar-2022	138.50	135.20	152.50	135.05	143.60	143.60	146.32	1898164	2777.49	28253	319493	16.83
BIRLACORPN	EQ	04-Mar-2022	1098.55	1100.85	1114.50	1005.65	1043.00	1037.90	1064.77	164826	1755.02	14233	73866	44.81
BIRLAMONEY	EQ	04-Mar-2022	60.15	58.55	59.80	57.55	57.95	57.85	58.46	150611	88.04	1804	85576	56.82
BIRLATYRE	EQ	04-Mar-2022	22.05	22.20	22.20	21.15	21.70	21.60	21.63	168997	36.55	1440	93025	55.05
BKMINDST	BZ	04-Mar-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	16657	0.37	75	-	-
BLBLIMITED	BE	04-Mar-2022	20.65	21.50	21.60	19.70	21.05	20.90	20.95	13076	2.74	127	-	-
BLISSGVS	EQ	04-Mar-2022	79.10	78.00	78.90	76.05	76.50	76.95	77.51	229466	177.86	4329	87000	37.91
BLKASHYAP	EQ	04-Mar-2022	22.85	22.50	22.85	21.90	22.15	22.25	22.28	204071	45.47	682	131636	64.51
BLS	EQ	04-Mar-2022	219.20	218.40	222.95	215.50	218.00	218.70	218.82	231893	507.44	2308	173655	74.89
BLUECOAST	BE	04-Mar-2022	5.75	5.50	5.50	5.50	5.50	5.50	5.50	500	0.03	2	-	-
BLUEDART	EQ	04-Mar-2022	5904.60	5891.00	5891.00	5560.05	5640.95	5682.00	5719.17	57139	3267.88	10310	39794	69.64
BLUESTARCO	EQ	04-Mar-2022	1053.50	1036.00	1050.00	1019.60	1020.00	1027.90	1031.16	61326	632.37	8108	36109	58.88
BMETRICS	SM	04-Mar-2022	304.90	319.50	320.10	318.90	320.10	320.10	319.66	8400	26.85	7	7200	85.71
BODALCHEM	EQ	04-Mar-2022	103.80	103.85	104.30	100.40	100.65	100.85	101.96	308083	314.13	4021	137005	44.47
BOMDYEING	EQ	04-Mar-2022	102.05	99.35	102.40	99.00	99.05	99.65	100.72	2487638	2505.44	16088	425370	17.10
BOROLTD	BE	04-Mar-2022	339.20	332.50	337.00	328.00	331.90	330.30	333.21	24135	80.42	943	-	-
BORORENEW	EQ	04-Mar-2022	575.25	566.60	575.25	558.30	565.60	562.60	566.10	294338	1666.24	12490	82283	27.96
BOSCHLTD	EQ	04-Mar-2022	15170.00	15175.00	15189.70	14700.00	14709.90	14731.45	14859.84	24004	3566.96	8747	8987	37.44
BPCL	EQ	04-Mar-2022	346.40	347.95	351.50	343.00	350.25	348.35	346.65	7778930	26965.31	103735	3452199	44.38
BPL	EQ	04-Mar-2022	54.40	53.95	54.50	52.55	53.40	53.65	53.53	54480	29.16	797	27330	50.17
BRFL	EQ	04-Mar-2022	7.10	7.10	7.25	6.90	6.95	6.95	6.98	261152	18.24	641	185966	71.21
BRIGADE	EQ	04-Mar-2022	480.40	480.00	486.40	476.35	478.00	478.25	481.89	416261	2005.91	12950	236821	56.89
BRIGHT	SM	04-Mar-2022	5.50	5.50	5.55	5.25	5.25	5.25	5.33	372000	19.81	95	321000	86.29
BRITANNIA	EQ	04-Mar-2022	3366.40	3350.00	3394.85	3275.00	3377.95	3371.35	3333.19	331936	11064.06	36119	130504	39.32
BRITANNIA	N2	04-Mar-2022	31.32	31.32	31.33	31.32	31.32	31.32	31.32	778	0.24	23	778	100.00
BRITANNIA	N3	04-Mar-2022	29.54	29.26	29.54	29.26	29.46	29.46	29.47	3362	0.99	106	3345	99.49
BRNL	BE	04-Mar-2022	32.80	33.50	33.80	32.10	32.80	32.85	32.91	20250	6.67	262	-	-
BROOKS	EQ	04-Mar-2022	89.25	91.50	93.45	85.00	85.05	86.50	89.63	46470	41.65	1206	12160	26.17
BSE	EQ	04-Mar-2022	2092.45	2067.00	2136.00	2065.15	2083.55	2085.35	2101.41	1095919	23029.72	63211	188216	17.17
BSHSL	EQ	04-Mar-2022	337.60	332.00	352.00	322.05	344.95	342.75	339.05	7795	26.43	419	2748	35.25
BSL	EQ	04-Mar-2022	99.80	97.00	98.35	95.15	97.15	97.55	96.58	2699	2.61	126	1591	58.95
BSLGOLDETF	EQ	04-Mar-2022	46.35	50.50	50.50	46.50	46.51	46.82	46.82	61215	28.66	361	37586	61.40
BSLNIFTY	EQ	04-Mar-2022	18.36	18.33	18.49	18.00	18.13	18.10	18.12	72303	13.10	839	56771	78.52
BSLSENETFG	EQ	04-Mar-2022	53.00	51.95	54.10	51.50	52.10	52.04	51.99	5259	2.73	133	3108	59.10
BSOFT	EQ	04-Mar-2022	429.85	424.10	445.50	416.45	437.85	437.95	434.93	4290597	18661.17	64726	1102804	25.70
BURNPUR	BE	04-Mar-2022	6.65	6.65	6.75	6.35	6.35	6.40	6.42	173560	11.14	726	-	-
BUTTERFLY	EQ	04-Mar-2022	1370.60	1389.00	1389.00	1365.50	1380.40	1378.20	1376.44	44436	611.63	2044	27246	61.32
BVCL	BE	04-Mar-2022	22.50	23.45	23.60	21.50	22.35	23.40	23.08	12711	2.93	91	-	-
BYKE	EQ	04-Mar-2022	30.55	31.30	31.30	30.00	30.90	30.55	30.80	48962	15.08	458	24724	50.50
CADILAHC	EQ	04-Mar-2022	351.60	348.10	351.45	344.75	346.05	345.95	347.87	856777	2980.47	20801	259630	30.30
CALSOFT	EQ	04-Mar-2022	36.60	37.80	38.40	36.60	38.15	38.20	38.08	66936	25.49	616	47309	70.68
CAMLINFINE	EQ	04-Mar-2022	134.65	134.10	142.00	131.00	140.40	140.25	137.48	487193	669.77	7655	228762	46.96
CAMS	EQ	04-Mar-2022	2497.40	2487.00	2498.90	2400.00	2425.35	2414.65	2453.98	184810	4535.20	22522	91061	49.27
CANBK	EQ	04-Mar-2022	214.95	213.75	217.50	209.30	209.75	210.15	213.33	14829510	31636.06	78617	1899608	12.81
CANDC	BZ	04-Mar-2022	4.40	4.50	4.50	4.20	4.45	4.40	4.40	39319	1.73	51	-	-
CANFINHOME	EQ	04-Mar-2022	561.55	552.30	573.90	544.50	562.90	561.40	555.44	1057331	5872.87	15254	566793	53.61
CANTABIL	EQ	04-Mar-2022	744.25	743.65	744.00	700.00	714.90	704.10	718.40	28700	206.18	1127	12577	43.82
CAPACITE	EQ	04-Mar-2022	131.90	129.00	132.15	128.40	129.60	129.70	130.51	81415	106.25	3227	40872	50.20
CAPLIPOINT	EQ	04-Mar-2022	724.55	720.00	720.00	701.05	709.00	704.70	711.65	50446	359.00	4640	18440	36.55
CAPTRUST	EQ	04-Mar-2022	117.55	119.10	121.00	112.55	116.00	116.90	116.75	12832	14.98	422	6508	50.72
CARBORUNIV	EQ	04-Mar-2022	766.45	753.00	759.20	708.60	712.90	715.00	719.62	1679899	12088.85	49968	1353982	80.60
CAREERP	EQ	04-Mar-2022	115.70	114.95	122.65	111.70	115.80	114.85	117.88	57452	67.72	1946	16561	28.83
CARERATING	EQ	04-Mar-2022	536.20	533.00	548.95	517.10	518.00	519.55	531.38	84494	448.98	5252	41189	48.75
CARTRADE	EQ	04-Mar-2022	556.80	550.00	557.40	539.00	539.05	542.55	545.58	320697	1749.66	11594	114010	35.55
CASTROLIND	EQ	04-Mar-2022	110.40	110.00	110.40	108.00	108.40	108.35	108.87	441405	480.57	10286	223369	50.60
CCCL	BE	04-Mar-2022	2.45	2.55	2.55	2.50	2.55	2.55	2.55	355700	9.06	586	-	-
CCHHL	BE	04-Mar-2022	7.55	7.80	7.85	7.30	7.85	7.80	7.62	59827	4.56	160	-	-
CCL	EQ	04-Mar-2022	417.45	410.20	414.80	384.05	405.70	406.45	399.48	875788	3498.59	36757	292667	33.42
CDSL	EQ	04-Mar-2022	1388.30	1378.00	1404.60	1343.00	1353.00	1355.35	1376.56	623818	8587.25	44949	279722	44.84
CEATLTD	EQ	04-Mar-2022	982.10	976.00	1084.00	966.05	1050.00	1059.00	1025.10	311337	3191.50	26169	51005	16.38
CEBBCO	EQ	04-Mar-2022	42.40	42.95	42.95	40.90	41.15	41.10	41.48	109741	45.52	1001	64600	58.87
CELEBRITY	BE	04-Mar-2022	14.65	14.75	15.00	14.00	14.50	14.50	14.29	12077	1.73	66	-	-
CENTENKA	EQ	04-Mar-2022	507.10	513.90	527.85	492.05	514.80	513.60	509.18	168449	857.70	13328	32548	19.32
CENTEXT	EQ	04-Mar-2022	12.45	12.65	13.65	12.50	13.05	13.00	13.28	2712518	360.14	5793	1013197	37.35
CENTRALBK	EQ	04-Mar-2022	18.40	18.25	18.60	18.15	18.25	18.20	18.34	2863958	525.12	4370	936695	32.71
CENTRUM	EQ	04-Mar-2022	26.40	26.65	27.90	25.75	26.55	26.80	26.33	364387	95.94	1763	218069	59.85
CENTUM	EQ	04-Mar-2022	415.90	418.25	420.75	405.30	412.00	412.00	412.86	7387	30.50	450	4491	60.80
CENTURYPLY	EQ	04-Mar-2022	597.05	597.05	601.90	586.30	589.00	589.95	593.45	247562	1469.15	21203	126210	50.98
CENTURYTEX	EQ	04-Mar-2022	748.00	739.90	752.40	728.25	730.50	734.45	736.91	211064	1555.35	9751	68711	32.55
CERA	EQ	04-Mar-2022	4370.05	4391.95	4470.00	4302.35	4470.00	4344.35	4348.37	16631	723.18	7042	6706	40.32
CEREBRAINT	EQ	04-Mar-2022	73.90	74.00	74.50	71.80	73.00	72.95	73.21	210905	154.40	6241	73009	34.62
CESC	EQ	04-Mar-2022	79.40	78.80	79.50	77.55	78.35	78.25	78.56	1878595	1475.78	16086	1099590	58.53
CGCL	EQ	04-Mar-2022	599.45	600.75	604.00	590.10	604.00	602.95	596.00	217863	1298.46	2044	179670	82.47
CGPOWER	EQ	04-Mar-2022	170.35	169.05	171.60	166.25	169.30	169.80	169.00	857036	1448.38	9697	436559	50.94
CHALET	EQ	04-Mar-2022	252.95	256.00	271.30	249.20	263.15	263.55	259.46	1560306	4048.36	40403	88479	5.67
CHAMBLFERT	EQ	04-Mar-2022	389.40	386.95	392.75	380.30	389.10	390.45	386.63	1200404	4641.09	23437	304861	25.40
CHEMBOND	EQ	04-Mar-2022	177.05	176.00	177.00	173.00	174.50	174.60	175.01	11050	19.34	295	8089	73.20
CHEMCON	EQ	04-Mar-2022	277.65	275.10	278.95	261.00	270.85	270.00	271.36	91874	249.31	6144	42149	45.88
CHEMFAB	EQ	04-Mar-2022	176.90	173.55	179.00	172.00	174.80	174.75	173.28	43721	75.76	454	37394	85.53
CHEMPLASTS	EQ	04-Mar-2022	540.35	537.50	551.95	530.00	532.50	532.60	539.90	324573	1752.39	16321	141785	43.68
CHENNPETRO	EQ	04-Mar-2022	110.40	109.00	110.00	106.70	108.00	108.05	108.50	405194	439.65	4982	207368	51.18
CHOLAFIN	EQ	04-Mar-2022	675.90	669.95	673.95	644.10	657.80	658.50	660.48	2507093	16558.81	57494	881552	35.16
CHOLAHLDNG	EQ	04-Mar-2022	649.85	644.00	644.00	628.90	629.00	635.90	639.41	94106	601.72	7476	72241	76.77
CIGNITITEC	EQ	04-Mar-2022	517.75	517.75	524.75	509.00	510.15	513.90	515.73	54224	279.65	4773	20740	38.25
CINELINE	EQ	04-Mar-2022	90.00	88.05	91.70	88.00	90.65	90.90	89.38	37201	33.25	283	29764	80.01
CINEVISTA	EQ	04-Mar-2022	11.75	11.85	11.95	11.40	11.90	11.85	11.69	76227	8.91	474	32881	43.14
CIPLA	EQ	04-Mar-2022	934.90	929.00	941.00	920.25	932.05	931.20	933.84	2453781	22914.40	104407	1220926	49.76
CLEAN	EQ	04-Mar-2022	1994.65	1960.00	1993.80	1911.55	1935.00	1938.50	1954.44	156927	3067.05	16839	34608	22.05
CLEDUCATE	EQ	04-Mar-2022	118.25	116.00	119.80	113.50	118.30	118.75	117.01	20383	23.85	633	11809	57.94
CLNINDIA	EQ	04-Mar-2022	476.75	476.75	476.75	464.65	471.00	471.20	469.69	20367	95.66	2390	9856	48.39
CLSEL	EQ	04-Mar-2022	93.85	94.00	94.00	92.15	92.85	92.70	92.94	27580	25.63	483	20137	73.01
CMICABLES	BE	04-Mar-2022	37.75	38.45	38.45	36.10	37.45	37.45	37.60	42676	16.05	223	-	-
CMMIPL	SM	04-Mar-2022	11.80	11.30	11.30	11.30	11.30	11.30	11.30	3000	0.34	1	3000	100.00
CMSINFO	EQ	04-Mar-2022	237.30	237.30	244.00	235.00	238.15	238.20	239.23	467344	1118.03	9031	142577	30.51
COALINDIA	EQ	04-Mar-2022	188.95	188.95	191.00	180.50	181.70	181.00	184.96	36095156	66761.42	197277	8609551	23.85
COASTCORP	EQ	04-Mar-2022	366.40	366.40	371.65	359.20	364.00	361.90	365.14	16750	61.16	1035	7955	47.49
COCHINSHIP	EQ	04-Mar-2022	290.80	290.00	292.05	288.25	288.65	289.10	289.85	133348	386.51	4512	87425	65.56
COFFEEDAY	EQ	04-Mar-2022	56.65	55.25	56.40	54.45	54.80	54.75	55.26	2610427	1442.47	11398	1019477	39.05
COFORGE	EQ	04-Mar-2022	4678.40	4646.00	4727.05	4554.75	4668.20	4662.45	4653.99	326327	15187.22	41986	89940	27.56
COLPAL	EQ	04-Mar-2022	1441.35	1438.00	1445.55	1417.10	1441.00	1439.30	1436.17	222087	3189.55	12441	111405	50.16
COMPINFO	EQ	04-Mar-2022	31.60	31.95	31.95	30.40	31.30	31.25	31.10	185683	57.75	1217	102264	55.07
COMPUSOFT	BE	04-Mar-2022	22.75	23.00	23.10	21.90	23.10	23.00	22.76	85708	19.50	502	-	-
CONCOR	EQ	04-Mar-2022	595.65	590.00	594.00	578.00	578.85	579.95	587.00	740709	4347.99	20061	370575	50.03
CONFIPET	EQ	04-Mar-2022	65.75	66.35	66.90	64.55	64.95	64.90	65.43	380226	248.79	3849	160498	42.21
CONSOFINVT	EQ	04-Mar-2022	173.75	170.00	176.40	157.60	162.10	163.00	164.95	41407	68.30	986	27454	66.30
CONTROLPR	EQ	04-Mar-2022	353.65	355.00	360.00	343.00	351.55	354.60	352.17	9118	32.11	646	5270	57.80
CORALFINAC	EQ	04-Mar-2022	38.85	39.00	39.25	38.05	38.10	38.10	38.45	14061	5.41	328	7056	50.18
CORDSCABLE	EQ	04-Mar-2022	53.10	52.00	52.55	50.20	51.45	50.90	51.65	43068	22.25	666	21180	49.18
COROMANDEL	EQ	04-Mar-2022	781.60	776.85	783.80	755.00	759.95	760.35	770.50	279164	2150.96	14924	134243	48.09
COSMOFILMS	EQ	04-Mar-2022	1588.10	1596.05	1626.00	1561.05	1561.40	1570.50	1596.01	47820	763.21	6278	14634	30.60
COUNCODOS	BE	04-Mar-2022	5.30	5.35	5.55	5.20	5.40	5.50	5.35	54877	2.93	203	-	-
CPSEETF	EQ	04-Mar-2022	33.88	33.88	34.00	33.09	33.17	33.14	33.53	12080162	4050.47	4813	11533476	95.47
CRAFTSMAN	EQ	04-Mar-2022	2068.75	2075.00	2094.90	1991.00	2020.00	2046.50	2032.32	15629	317.63	3397	6658	42.60
CREATIVE	EQ	04-Mar-2022	571.05	552.00	587.90	552.00	578.05	580.65	579.92	18331	106.31	415	16256	88.68
CREDITACC	EQ	04-Mar-2022	703.25	700.90	700.90	673.00	680.10	681.60	682.00	64549	440.22	5437	21456	33.24
CREST	BE	04-Mar-2022	175.00	171.00	179.95	171.00	175.05	175.50	178.99	47911	85.76	58	-	-
CRISIL	EQ	04-Mar-2022	2792.40	2802.40	2807.10	2730.10	2745.00	2752.60	2764.95	36960	1021.93	7553	14407	38.98
CROMPTON	EQ	04-Mar-2022	401.15	399.30	399.50	383.50	388.00	388.95	388.13	2986658	11592.19	71236	1954998	65.46
CROWN	EQ	04-Mar-2022	24.05	25.25	25.25	25.25	25.25	25.25	25.25	6124	1.55	21	5099	83.26
CSBBANK	EQ	04-Mar-2022	217.75	218.00	218.35	214.45	215.00	215.90	216.17	172743	373.41	3883	120778	69.92
CTE	BE	04-Mar-2022	62.60	64.75	64.90	60.50	63.95	63.60	63.33	19124	12.11	250	-	-
CUB	EQ	04-Mar-2022	119.60	119.85	121.30	116.75	117.70	117.75	118.64	2787337	3306.91	17449	1205423	43.25
CUBEXTUB	EQ	04-Mar-2022	26.35	25.75	26.95	25.10	26.70	26.75	26.06	26660	6.95	360	11528	43.24
CUMMINSIND	EQ	04-Mar-2022	951.00	942.00	967.00	938.05	951.00	949.70	954.10	667925	6372.68	32162	374527	56.07
CUPID	EQ	04-Mar-2022	218.25	212.00	224.95	212.00	214.50	214.35	214.69	26285	56.43	957	19303	73.44
CYBERMEDIA	BE	04-Mar-2022	33.10	34.75	34.75	34.75	34.75	34.75	34.75	6025	2.09	25	-	-
CYBERTECH	EQ	04-Mar-2022	170.80	169.95	172.50	166.70	169.45	168.45	170.13	71723	122.02	2375	22991	32.06
CYIENT	EQ	04-Mar-2022	877.65	876.00	893.40	854.25	875.00	879.15	873.95	179618	1569.77	15920	57204	31.85
DAAWAT	EQ	04-Mar-2022	65.75	68.05	68.95	66.15	66.60	66.75	67.47	2307895	1557.17	22949	638819	27.68
DABUR	EQ	04-Mar-2022	562.90	557.00	561.20	537.00	538.50	539.05	548.25	2103625	11533.07	35966	1296689	61.64
DALBHARAT	EQ	04-Mar-2022	1426.80	1423.60	1454.95	1353.20	1405.90	1404.40	1401.10	478418	6703.12	30738	200354	41.88
DALMIASUG	EQ	04-Mar-2022	410.45	410.45	423.00	400.00	414.05	413.85	412.96	119541	493.66	5010	38323	32.06
DAMODARIND	EQ	04-Mar-2022	61.20	59.95	68.00	58.45	61.50	61.10	63.56	177027	112.51	2290	43441	24.54
DANGEE	EQ	04-Mar-2022	238.35	226.35	247.00	226.35	247.00	242.70	238.01	4251	10.12	59	3865	90.92
DATAMATICS	EQ	04-Mar-2022	260.40	260.65	264.95	250.25	251.50	251.35	256.84	120273	308.91	4439	43509	36.18
DATAPATTNS	EQ	04-Mar-2022	640.75	638.00	646.00	615.00	618.00	622.90	632.77	162100	1025.72	9348	43967	27.12
DBCORP	EQ	04-Mar-2022	83.80	83.75	84.95	83.00	84.60	84.35	84.39	74360	62.75	2333	40154	54.00
DBL	EQ	04-Mar-2022	265.85	266.45	266.45	255.00	257.95	257.55	260.31	495772	1290.54	6440	244758	49.37
DBREALTY	BE	04-Mar-2022	104.60	109.80	109.80	101.15	109.80	109.80	109.52	1399518	1532.79	2691	-	-
DBSTOCKBRO	BE	04-Mar-2022	29.15	30.60	30.60	29.25	30.60	30.60	30.52	6732	2.05	58	-	-
DCAL	EQ	04-Mar-2022	165.70	164.80	168.50	163.00	164.30	164.70	165.63	554638	918.65	4095	409298	73.80
DCBBANK	EQ	04-Mar-2022	73.15	73.00	73.00	70.00	70.75	70.40	71.31	885487	631.42	6764	373322	42.16
DCI	SM	04-Mar-2022	43.50	43.90	44.30	43.90	44.30	44.30	44.13	24000	10.59	4	24000	100.00
DCM	EQ	04-Mar-2022	96.95	94.10	98.30	93.35	95.50	95.15	96.07	12928	12.42	445	7173	55.48
DCMNVL	EQ	04-Mar-2022	246.40	245.00	245.00	234.10	234.10	234.25	236.16	74971	177.05	1765	49290	65.75
DCMSHRIRAM	EQ	04-Mar-2022	1044.45	1044.05	1059.00	1001.00	1004.60	1014.75	1037.62	51064	529.85	5357	17252	33.79
DCMSRIND	EQ	04-Mar-2022	93.55	93.00	93.40	90.45	91.00	91.75	92.03	152404	140.26	2953	58911	38.65
DCW	EQ	04-Mar-2022	38.95	38.50	39.20	38.30	38.70	38.45	38.68	157325	60.85	1203	101800	64.71
DECCANCE	EQ	04-Mar-2022	536.60	530.00	544.50	525.90	533.00	529.90	532.16	18458	98.23	2030	9720	52.66
DEEPAKFERT	EQ	04-Mar-2022	580.65	574.90	609.65	566.10	601.50	598.65	597.33	808034	4826.60	22519	343976	42.57
DEEPAKNTR	EQ	04-Mar-2022	1974.90	1961.00	1961.00	1901.70	1916.00	1913.70	1924.65	657165	12648.13	62355	225736	34.35
DEEPENR	EQ	04-Mar-2022	40.40	39.90	40.75	39.60	39.95	40.00	40.19	12698	5.10	178	9458	74.48
DEEPINDS	EQ	04-Mar-2022	185.95	182.25	184.60	179.50	180.95	179.85	181.57	47715	86.64	2435	18379	38.52
DELPHIFX	EQ	04-Mar-2022	476.90	478.75	478.75	458.70	459.10	460.25	466.74	1831	8.55	75	1553	84.82
DELTACORP	EQ	04-Mar-2022	264.70	261.90	265.85	256.35	259.20	258.40	260.45	3374741	8789.63	23441	325623	9.65
DELTAMAGNT	EQ	04-Mar-2022	65.55	67.90	67.90	62.40	62.40	62.95	64.13	19373	12.42	320	10446	53.92
DEN	EQ	04-Mar-2022	38.70	38.40	38.75	37.80	38.15	38.20	38.20	869196	332.02	3123	431341	49.63
DENORA	BE	04-Mar-2022	391.15	390.00	390.00	375.10	384.00	376.55	379.48	2280	8.65	78	-	-
DEVIT	EQ	04-Mar-2022	109.25	109.25	111.05	104.10	110.00	109.60	107.49	5213	5.60	129	2985	57.26
DEVYANI	EQ	04-Mar-2022	159.40	157.00	162.45	153.50	156.45	156.50	158.17	4345750	6873.60	34760	1808062	41.61
DFMFOODS	EQ	04-Mar-2022	254.15	245.35	253.30	243.00	248.00	245.70	247.90	118317	293.31	5074	63050	53.29
DHAMPURSUG	EQ	04-Mar-2022	403.55	400.00	408.85	393.00	393.00	396.65	402.83	841495	3389.76	15948	155845	18.52
DHANBANK	EQ	04-Mar-2022	12.80	12.70	12.85	12.55	12.65	12.60	12.65	244724	30.97	930	139758	57.11
DHANI	EQ	04-Mar-2022	78.60	77.90	79.40	72.25	73.85	74.35	76.71	4468501	3427.98	21338	1947248	43.58
DHANILOANS	N3	04-Mar-2022	989.65	990.05	990.05	990.05	990.05	990.05	990.05	15	0.15	1	15	100.00
DHANILOANS	N4	04-Mar-2022	979.70	975.00	975.00	975.00	975.00	975.00	975.00	15	0.15	1	15	100.00
DHANILOANS	N5	04-Mar-2022	1280.82	1305.00	1305.00	1293.05	1293.05	1293.05	1298.98	50	0.65	3	50	100.00
DHANILOANS	N6	04-Mar-2022	952.80	950.00	950.00	950.00	950.00	950.00	950.00	2	0.02	1	2	100.00
DHANILOANS	N7	04-Mar-2022	953.25	960.00	960.00	960.00	960.00	960.00	960.00	75	0.72	4	75	100.00
DHANILOANS	N8	04-Mar-2022	1230.00	1225.00	1228.00	1225.00	1228.00	1228.00	1226.50	100	1.23	8	100	100.00
DHANILOANS	NC	04-Mar-2022	990.00	955.20	955.20	955.20	955.20	955.20	955.20	17	0.16	1	17	100.00
DHANILOANS	NR	04-Mar-2022	965.00	960.00	970.00	960.00	967.00	967.00	966.82	109	1.05	4	109	100.00
DHANILOANS	NX	04-Mar-2022	1004.00	1005.00	1008.00	1005.00	1005.00	1005.00	1005.55	55	0.55	3	55	100.00
DHANUKA	EQ	04-Mar-2022	735.55	725.00	734.95	709.10	714.50	712.70	718.61	49519	355.85	5271	33249	67.14
DHARAMSI	EQ	04-Mar-2022	334.95	330.00	339.60	330.00	336.50	335.05	335.17	9513	31.88	781	5583	58.69
DHARSUGAR	BE	04-Mar-2022	18.05	18.00	18.95	17.25	18.20	18.10	17.90	10769	1.93	103	-	-
DHRUV	EQ	04-Mar-2022	51.05	47.00	53.95	47.00	50.50	50.50	50.32	16086	8.09	199	12217	75.95
DHUNINV	EQ	04-Mar-2022	631.95	630.50	632.00	614.00	615.00	620.30	621.17	1645	10.22	189	824	50.09
DIAMONDYD	EQ	04-Mar-2022	703.15	702.00	715.50	690.10	694.00	706.45	707.84	13103	92.75	1671	8419	64.25
DICIND	EQ	04-Mar-2022	361.25	365.00	369.55	359.00	363.40	363.65	363.94	4875	17.74	301	3257	66.81
DIGISPICE	EQ	04-Mar-2022	33.20	33.70	34.20	32.10	33.75	32.85	33.33	151237	50.41	877	84857	56.11
DIGJAMLMTD	EQ	04-Mar-2022	150.85	145.05	153.15	145.05	150.00	150.30	147.45	7141	10.53	225	4619	64.68
DISHTV	EQ	04-Mar-2022	14.90	14.80	14.80	14.05	14.60	14.55	14.49	2136840	309.53	3167	1336439	62.54
DIVISLAB	EQ	04-Mar-2022	4160.45	4100.00	4157.80	4063.00	4098.00	4094.70	4110.96	429937	17674.56	48538	155545	36.18
DIXON	EQ	04-Mar-2022	4222.20	4200.00	4222.10	4130.00	4148.00	4151.65	4176.65	213189	8904.17	27088	39533	18.54
DKEGL	SM	04-Mar-2022	46.10	46.80	49.50	46.80	49.50	49.50	47.86	24000	11.49	8	24000	100.00
DLF	EQ	04-Mar-2022	339.05	334.90	336.35	326.65	327.95	327.60	331.11	7924031	26237.47	71229	2357234	29.75
DLINKINDIA	EQ	04-Mar-2022	141.80	140.80	144.55	139.25	141.20	141.50	142.13	141805	201.55	4635	37679	26.57
DMART	EQ	04-Mar-2022	4276.50	4260.20	4260.20	4075.05	4099.00	4110.20	4166.16	437691	18234.91	59651	173532	39.65
DNAMEDIA	BE	04-Mar-2022	1.80	1.80	1.85	1.75	1.85	1.85	1.77	7089	0.13	25	-	-
DODLA	EQ	04-Mar-2022	435.15	435.00	435.00	422.60	423.15	424.55	426.87	10573	45.13	1024	5731	54.20
DOLATALGO	EQ	04-Mar-2022	76.25	76.00	77.70	75.40	76.75	76.40	76.78	100058	76.83	1705	52033	52.00
DOLLAR	EQ	04-Mar-2022	528.10	532.50	532.50	512.25	518.00	515.95	521.20	50269	262.00	3445	18678	37.16
DONEAR	EQ	04-Mar-2022	59.40	60.95	60.95	57.00	59.20	58.15	58.97	10491	6.19	289	6014	57.33
DPABHUSHAN	EQ	04-Mar-2022	365.55	374.40	374.40	351.55	355.20	356.45	359.71	8769	31.54	369	5703	65.04
DPSCLTD	EQ	04-Mar-2022	14.30	14.20	14.25	13.65	14.05	14.05	14.01	59754	8.37	657	40489	67.76
DPWIRES	EQ	04-Mar-2022	304.30	300.00	303.05	291.20	301.00	298.35	296.80	5512	16.36	315	2747	49.84
DREDGECORP	EQ	04-Mar-2022	325.10	320.10	324.95	317.55	318.00	319.35	321.54	43613	140.23	2111	15726	36.06
DRREDDY	EQ	04-Mar-2022	3718.85	3710.00	3873.95	3654.00	3826.00	3828.65	3775.00	1208050	45603.90	108769	325709	26.96
DSPN50ETF	EQ	04-Mar-2022	165.02	168.60	168.60	162.00	163.25	163.25	163.25	1471	2.40	84	1305	88.72
DSPNEWETF	EQ	04-Mar-2022	188.15	187.00	187.00	184.50	185.55	185.50	185.69	14685	27.27	151	13654	92.98
DSPQ50ETF	EQ	04-Mar-2022	161.35	164.58	164.58	157.90	158.75	158.71	158.64	16552	26.26	189	11074	66.90
DSSL	EQ	04-Mar-2022	230.70	230.95	237.90	220.05	223.00	223.25	226.18	58525	132.37	2221	27983	47.81
DTIL	EQ	04-Mar-2022	239.00	239.00	243.90	233.65	236.95	237.00	238.35	8948	21.33	555	4886	54.60
DUCON	BE	04-Mar-2022	28.10	29.50	29.50	27.00	29.50	29.50	29.25	671385	196.39	3530	-	-
DUDIGITAL	SM	04-Mar-2022	260.50	259.00	260.25	259.00	260.25	260.25	259.44	4000	10.38	4	4000	100.00
DVL	EQ	04-Mar-2022	228.15	228.00	230.00	225.00	227.30	228.05	227.67	15618	35.56	406	9872	63.21
DWARKESH	EQ	04-Mar-2022	93.65	93.80	96.00	93.20	95.35	95.05	94.67	3451752	3267.85	19340	1043835	30.24
DYNAMATECH	EQ	04-Mar-2022	1944.45	1918.00	1965.50	1885.00	1921.40	1903.35	1927.17	8409	162.06	966	4766	56.68
DYNAMIC	SM	04-Mar-2022	19.20	18.30	18.90	18.25	18.30	18.30	18.38	38000	6.99	19	34000	89.47
DYNPRO	EQ	04-Mar-2022	555.90	542.00	566.05	542.00	556.00	559.20	553.71	29774	164.86	1501	20586	69.14
E2E	SM	04-Mar-2022	114.00	115.00	117.00	115.00	115.00	115.00	115.67	6000	6.94	3	4000	66.67
EASEMYTRIP	EQ	04-Mar-2022	278.50	276.95	282.65	270.00	275.00	277.80	276.48	758193	2096.22	28381	344592	45.45
EASTSILK	BE	04-Mar-2022	7.40	7.65	7.65	7.05	7.15	7.10	7.22	69114	4.99	377	-	-
EASUNREYRL	BZ	04-Mar-2022	2.15	2.05	2.05	2.05	2.05	2.05	2.05	2300	0.05	4	-	-
EBANK	EQ	04-Mar-2022	3826.67	3860.00	3860.00	3660.00	3700.00	3704.02	3749.89	665	24.94	36	24	3.61
EBBETF0423	EQ	04-Mar-2022	1161.69	1161.70	1164.00	1160.81	1161.50	1161.59	1161.31	4669	54.22	67	4182	89.57
EBBETF0425	EQ	04-Mar-2022	1084.90	1084.48	1085.50	1083.01	1084.30	1084.40	1084.55	9422	102.19	81	9071	96.27
EBBETF0430	EQ	04-Mar-2022	1197.14	1199.99	1199.99	1182.05	1194.61	1194.60	1196.24	16690	199.65	275	11797	70.68
EBBETF0431	EQ	04-Mar-2022	1067.15	1069.90	1069.90	1064.10	1065.20	1066.55	1066.03	7600	81.02	151	5466	71.92
ECLERX	EQ	04-Mar-2022	2173.45	2164.00	2267.60	2141.70	2232.00	2241.75	2221.60	82023	1822.22	12709	39433	48.08
ECLFINANCE	NG	04-Mar-2022	970.75	970.00	974.90	966.50	966.50	966.56	971.39	299	2.90	14	299	100.00
ECLFINANCE	NH	04-Mar-2022	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	50	0.67	2	50	100.00
ECLFINANCE	NI	04-Mar-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
ECLFINANCE	NJ	04-Mar-2022	948.00	940.00	944.45	915.15	915.15	917.29	934.04	244	2.28	11	244	100.00
ECLFINANCE	NK	04-Mar-2022	963.01	961.00	961.90	961.00	961.90	961.90	961.89	73	0.70	2	73	100.00
ECLFINANCE	NM	04-Mar-2022	1008.05	1003.55	1003.55	1003.55	1003.55	1003.55	1003.55	48	0.48	1	48	100.00
ECLFINANCE	NN	04-Mar-2022	1351.00	1350.00	1355.00	1350.00	1351.00	1351.00	1351.94	249	3.37	11	249	100.00
ECLFINANCE	NO	04-Mar-2022	998.00	998.00	998.00	990.50	991.00	992.56	993.20	322	3.20	31	322	100.00
ECLFINANCE	NQ	04-Mar-2022	1319.66	1369.00	1369.00	1324.00	1328.00	1328.00	1342.50	289	3.88	9	245	84.78
ECLFINANCE	NR	04-Mar-2022	1005.00	1009.50	1010.50	1005.05	1005.60	1005.80	1007.84	543	5.47	15	543	100.00
ECLFINANCE	NS	04-Mar-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	2	0.02	2	2	100.00
EDELWEISS	EQ	04-Mar-2022	54.95	54.75	54.80	52.00	52.40	52.70	53.57	1895962	1015.66	13737	1264817	66.71
EDUCOMP	BZ	04-Mar-2022	4.60	4.80	4.80	4.65	4.80	4.75	4.78	47842	2.29	126	-	-
EHFLNCD	N5	04-Mar-2022	979.00	970.00	975.00	941.49	941.49	947.24	951.10	125	1.19	13	125	100.00
EHFLNCD	N6	04-Mar-2022	960.50	960.50	968.00	960.00	960.20	960.62	962.55	941	9.06	15	941	100.00
EICHERMOT	EQ	04-Mar-2022	2409.50	2400.00	2400.90	2300.00	2338.00	2339.25	2343.15	862528	20210.34	81309	330813	38.35
EIDPARRY	EQ	04-Mar-2022	400.20	394.00	414.00	391.75	405.00	406.75	407.36	534519	2177.43	23964	215691	40.35
EIFFL	EQ	04-Mar-2022	100.20	105.00	105.00	92.00	92.00	95.50	97.99	6652	6.52	272	3727	56.03
EIHAHOTELS	EQ	04-Mar-2022	372.40	374.30	374.50	351.00	365.00	363.40	359.59	20278	72.92	735	7641	37.68
EIHOTEL	EQ	04-Mar-2022	132.85	131.55	132.30	126.00	126.85	127.05	129.26	403744	521.89	6096	179260	44.40
EIMCOELECO	EQ	04-Mar-2022	340.45	334.60	335.95	322.25	324.70	326.10	330.12	13625	44.98	156	12556	92.15
EKC	EQ	04-Mar-2022	192.15	198.00	201.75	194.50	201.75	201.75	199.93	449812	899.30	2343	197197	43.84
ELECON	EQ	04-Mar-2022	148.65	147.20	148.95	142.45	143.75	143.15	145.50	252113	366.83	5025	80146	31.79
ELECTCAST	EQ	04-Mar-2022	38.20	37.95	38.95	37.50	37.70	37.70	38.11	716937	273.23	2277	376380	52.50
ELECTHERM	EQ	04-Mar-2022	112.30	112.35	114.60	110.90	111.10	112.05	112.65	19501	21.97	611	11380	58.36
ELGIEQUIP	EQ	04-Mar-2022	343.00	340.00	354.35	338.00	347.00	349.10	346.86	640809	2222.73	15783	109788	17.13
ELGIRUBCO	EQ	04-Mar-2022	33.65	33.30	33.75	32.00	32.05	32.20	32.80	24782	8.13	305	21006	84.76
EMAMILTD	EQ	04-Mar-2022	490.90	484.60	494.20	473.00	477.00	478.85	478.88	566719	2713.89	23983	392261	69.22
EMAMIPAP	EQ	04-Mar-2022	132.00	131.25	139.95	128.80	131.20	131.35	133.06	72130	95.98	1925	19231	26.66
EMAMIREAL	BE	04-Mar-2022	64.90	64.80	65.90	61.70	62.00	61.90	63.00	49147	30.96	337	-	-
EMBASSY	RR	04-Mar-2022	373.95	377.00	377.47	371.00	373.65	373.54	373.49	42717	159.54	3189	33525	78.48
EMKAY	EQ	04-Mar-2022	100.65	103.90	104.00	98.25	101.40	100.30	101.69	50848	51.71	1301	18750	36.87
EMKAYTOOLS	SM	04-Mar-2022	155.40	151.00	151.00	151.00	151.00	151.00	151.00	22800	34.43	1	22800	100.00
EMMBI	EQ	04-Mar-2022	91.30	91.95	91.95	87.65	88.80	88.95	89.35	20932	18.70	575	13723	65.56
ENDURANCE	EQ	04-Mar-2022	1210.70	1207.90	1230.00	1162.05	1175.05	1172.85	1201.21	193576	2325.25	28364	105699	54.60
ENERGYDEV	BE	04-Mar-2022	18.90	19.80	19.80	19.05	19.80	19.80	19.78	84646	16.75	279	-	-
ENGINERSIN	EQ	04-Mar-2022	64.90	63.85	65.15	63.30	64.60	64.45	64.36	1377164	886.36	8819	673154	48.88
ENIL	EQ	04-Mar-2022	183.75	185.90	187.70	176.25	187.00	185.35	183.19	70607	129.35	2108	32513	46.05
EPL	EQ	04-Mar-2022	158.40	160.00	160.00	155.90	156.45	156.40	157.58	128180	201.99	2493	93658	73.07
EQUIPPP	EQ	04-Mar-2022	72.05	70.70	72.75	70.00	71.20	70.65	71.00	5555	3.94	255	2853	51.36
EQUITAS	EQ	04-Mar-2022	105.15	102.90	107.35	102.55	106.00	106.00	105.72	637122	673.57	10831	303619	47.65
EQUITASBNK	EQ	04-Mar-2022	50.80	50.80	51.45	48.00	48.75	48.60	49.85	3326549	1658.23	10341	2706380	81.36
ERFLNCDI	N3	04-Mar-2022	992.59	975.00	994.74	975.00	994.74	994.74	983.97	275	2.71	6	150	54.55
ERFLNCDI	N5	04-Mar-2022	893.00	890.00	890.00	874.20	874.20	875.28	875.28	186	1.63	7	186	100.00
ERFLNCDI	N6	04-Mar-2022	950.00	890.00	890.00	880.00	880.00	883.97	888.25	141	1.25	10	141	100.00
ERIS	EQ	04-Mar-2022	697.30	696.35	696.35	670.00	670.60	673.75	680.76	83698	569.78	15702	34566	41.30
EROSMEDIA	EQ	04-Mar-2022	25.00	25.25	26.00	24.25	25.10	25.05	25.09	774650	194.35	2106	566833	73.17
ESABINDIA	EQ	04-Mar-2022	2837.90	2852.10	2862.05	2780.00	2800.10	2826.40	2818.22	6248	176.08	1722	3777	60.45
ESCORTS	EQ	04-Mar-2022	1827.15	1815.00	1833.00	1800.20	1829.00	1828.65	1821.41	1511571	27531.86	28646	787707	52.11
ESSARSHPNG	BE	04-Mar-2022	8.45	8.65	8.65	8.10	8.40	8.25	8.24	141354	11.64	422	-	-
ESTER	EQ	04-Mar-2022	124.45	124.00	124.95	121.40	122.95	122.55	122.78	77514	95.17	1813	44946	57.98
EUROBOND	SM	04-Mar-2022	91.10	91.00	93.25	90.90	91.25	91.25	92.09	18000	16.58	9	18000	100.00
EVEREADY	EQ	04-Mar-2022	361.05	361.45	362.00	340.00	344.50	343.50	353.96	996364	3526.70	16793	389498	39.09
EVERESTIND	EQ	04-Mar-2022	640.45	630.55	650.00	625.50	642.00	639.95	636.08	40712	258.96	2391	16566	40.69
EXCEL	BE	04-Mar-2022	7.15	7.30	7.30	6.80	7.10	7.00	6.98	202443	14.13	422	-	-
EXCELINDUS	EQ	04-Mar-2022	1522.00	1530.00	1594.00	1483.30	1528.00	1536.50	1538.70	404133	6218.39	37206	46878	11.60
EXIDEIND	EQ	04-Mar-2022	148.35	148.00	148.00	144.55	145.00	144.90	145.92	2448993	3573.45	29808	987677	40.33
EXPLEOSOL	EQ	04-Mar-2022	1413.50	1414.00	1414.00	1356.55	1376.00	1369.40	1377.48	18067	248.87	2258	7935	43.92
EXXARO	EQ	04-Mar-2022	118.05	117.20	121.50	115.10	119.00	119.20	118.84	104638	124.36	3047	62221	59.46
FACT	EQ	04-Mar-2022	114.05	111.00	113.90	110.95	111.00	111.85	112.30	116200	130.49	2695	29655	25.52
FAIRCHEMOR	EQ	04-Mar-2022	1624.95	1600.00	1628.95	1531.55	1540.00	1556.20	1595.13	38426	612.95	9505	12643	32.90
FCL	EQ	04-Mar-2022	154.10	151.95	156.00	150.00	151.00	150.95	152.67	596649	910.91	8423	142528	23.89
FCONSUMER	EQ	04-Mar-2022	7.15	7.10	7.30	6.85	6.90	6.90	7.01	13140519	920.64	10190	6117049	46.55
FCSSOFT	BE	04-Mar-2022	3.60	3.50	3.70	3.45	3.55	3.55	3.51	5957900	209.39	11067	-	-
FDC	EQ	04-Mar-2022	275.20	273.25	274.75	268.35	271.25	270.35	271.13	100901	273.57	6436	42390	42.01
FEDERALBNK	EQ	04-Mar-2022	95.75	95.30	95.65	92.85	93.15	93.25	93.92	13385957	12572.46	55343	2620028	19.57
FEL	EQ	04-Mar-2022	9.80	10.30	10.60	9.80	9.80	9.85	9.99	2974490	297.21	3707	1565903	52.64
FELDVR	EQ	04-Mar-2022	18.35	19.95	20.15	19.70	20.15	20.15	20.04	325025	65.12	590	209998	64.61
FIBERWEB	EQ	04-Mar-2022	44.75	44.75	44.95	42.65	43.00	43.65	43.75	29164	12.76	432	14071	48.25
FIEMIND	EQ	04-Mar-2022	1001.25	1005.00	1011.95	974.75	983.00	982.15	989.33	21876	216.43	2957	11860	54.21
FILATEX	EQ	04-Mar-2022	110.40	109.50	114.00	106.55	110.80	109.35	110.04	445802	490.57	4654	121033	27.15
FINCABLES	EQ	04-Mar-2022	409.15	407.00	407.00	392.00	404.80	400.15	399.51	116141	463.99	9443	59798	51.49
FINEORG	EQ	04-Mar-2022	4197.40	4200.00	4254.95	4008.00	4109.70	4062.35	4135.66	46012	1902.90	9652	19174	41.67
FINOPB	EQ	04-Mar-2022	257.25	254.00	269.05	252.20	260.50	262.00	260.11	192190	499.90	6755	42125	21.92
FINPIPE	EQ	04-Mar-2022	153.55	150.10	154.25	147.00	148.90	148.30	150.64	491149	739.86	15498	271593	55.30
FLEXITUFF	BE	04-Mar-2022	22.95	23.00	23.25	22.00	22.90	22.90	22.36	9746	2.18	64	-	-
FLFL	EQ	04-Mar-2022	54.70	56.75	58.30	55.00	56.55	56.90	56.89	502659	285.98	4183	255554	50.84
FLUOROCHEM	BE	04-Mar-2022	2649.30	2622.00	2655.00	2550.00	2551.50	2556.60	2595.14	14908	386.88	1944	-	-
FMGOETZE	EQ	04-Mar-2022	265.05	264.25	267.00	264.25	265.00	265.00	265.48	112370	298.32	1209	83064	73.92
FMNL	EQ	04-Mar-2022	9.30	9.80	9.85	9.30	9.75	9.80	9.65	267440	25.81	679	157903	59.04
FOCE	SM	04-Mar-2022	229.00	211.00	241.00	211.00	241.00	240.50	233.98	12600	29.48	17	12000	95.24
FOCUS	BE	04-Mar-2022	102.00	100.00	107.00	96.90	104.90	101.60	100.60	11268	11.34	97	-	-
FOODSIN	EQ	04-Mar-2022	89.90	90.05	90.95	82.00	85.40	85.55	85.13	54080	46.04	951	27400	50.67
FORCEMOT	EQ	04-Mar-2022	1023.85	1014.50	1036.00	1001.00	1021.25	1021.15	1018.49	24602	250.57	2938	12490	50.77
FORTIS	EQ	04-Mar-2022	267.00	262.00	265.65	257.60	263.10	263.50	262.76	903234	2373.36	27573	385473	42.68
FOSECOIND	EQ	04-Mar-2022	1316.70	1317.65	1320.45	1275.05	1276.00	1284.00	1290.41	851	10.98	168	590	69.33
FRETAIL	EQ	04-Mar-2022	48.75	51.00	51.00	49.00	50.00	49.90	49.68	5122951	2545.33	17438	1444042	28.19
FSC	EQ	04-Mar-2022	66.80	68.55	70.00	67.05	68.10	68.15	68.43	132577	90.72	1971	68039	51.32
FSL	EQ	04-Mar-2022	129.40	127.90	130.20	125.80	126.30	126.45	127.75	3202960	4091.62	23176	750194	23.42
GABRIEL	EQ	04-Mar-2022	111.15	117.00	118.60	112.10	113.30	112.90	114.71	1529925	1755.01	25744	433195	28.31
GAEL	EQ	04-Mar-2022	196.30	194.00	205.60	192.05	195.00	196.15	199.20	596398	1188.03	11244	156337	26.21
GAIL	EQ	04-Mar-2022	159.00	159.00	160.00	154.85	155.35	155.45	157.43	18399643	28967.38	104547	6946853	37.76
GAL	BE	04-Mar-2022	4.25	4.25	4.25	4.05	4.05	4.05	4.07	465539	18.97	810	-	-
GALAXYSURF	EQ	04-Mar-2022	2752.60	2752.60	2818.80	2725.00	2745.00	2754.20	2775.26	18678	518.36	5278	8636	46.24
GALLANTT	EQ	04-Mar-2022	63.80	64.60	64.75	60.55	63.00	62.60	62.99	26968	16.99	537	15135	56.12
GALLISPAT	EQ	04-Mar-2022	52.50	52.00	55.45	51.95	54.65	54.80	53.63	113321	60.77	1419	81844	72.22
GANDHITUBE	EQ	04-Mar-2022	331.85	332.05	339.00	330.00	339.00	336.40	332.35	3606	11.98	124	2502	69.38
GANECOS	EQ	04-Mar-2022	625.40	620.05	634.70	617.60	626.10	627.70	627.10	42081	263.89	6269	17493	41.57
GANESHBE	EQ	04-Mar-2022	98.70	98.05	100.45	96.00	98.00	98.00	98.31	54382	53.46	1107	33448	61.51
GANESHHOUC	EQ	04-Mar-2022	221.65	218.00	219.80	210.60	214.95	214.20	215.18	75209	161.84	1755	41577	55.28
GANGAFORGE	EQ	04-Mar-2022	12.30	12.00	12.65	11.50	12.00	12.20	11.97	1719338	205.79	3538	817752	47.56
GANGESSECU	EQ	04-Mar-2022	108.50	106.55	114.80	104.35	108.00	109.70	108.47	19140	20.76	643	9688	50.62
GARFIBRES	EQ	04-Mar-2022	2849.80	2855.00	2870.05	2793.15	2850.00	2854.50	2837.52	13893	394.22	3874	7768	55.91
GATI	EQ	04-Mar-2022	144.90	143.90	143.95	137.00	138.50	137.95	139.98	766843	1073.42	14927	361827	47.18
GAYAHWS	BE	04-Mar-2022	0.85	0.90	0.90	0.80	0.90	0.90	0.87	516998	4.51	149	-	-
GAYAPROJ	EQ	04-Mar-2022	23.50	23.40	23.40	21.60	21.80	21.85	22.19	1756275	389.74	6932	1233188	70.22
GEECEE	EQ	04-Mar-2022	167.90	167.90	169.70	162.00	169.00	164.75	166.23	92083	153.07	2410	34620	37.60
GEEKAYWIRE	EQ	04-Mar-2022	68.45	70.00	70.85	66.05	69.00	68.70	68.45	23011	15.75	356	16870	73.31
GENCON	EQ	04-Mar-2022	34.20	34.05	34.55	32.60	32.95	33.15	33.58	18811	6.32	228	15212	80.87
GENESYS	EQ	04-Mar-2022	542.75	544.95	569.00	516.55	529.90	539.55	551.91	154261	851.39	5885	71813	46.55
GENUSPAPER	EQ	04-Mar-2022	13.00	13.00	13.25	12.50	12.95	12.75	12.74	271595	34.59	816	156900	57.77
GENUSPOWER	EQ	04-Mar-2022	64.90	65.00	65.50	62.70	63.10	63.40	64.21	367605	236.03	3755	131614	35.80
GEOJITFSL	EQ	04-Mar-2022	64.45	63.85	64.25	62.00	62.50	62.35	63.20	238841	150.95	3670	159681	66.86
GEPIL	EQ	04-Mar-2022	154.50	154.50	155.85	150.60	152.30	151.65	152.65	76269	116.42	2351	42291	55.45
GESHIP	EQ	04-Mar-2022	314.95	314.00	315.50	304.15	314.95	312.95	308.86	275885	852.10	10997	187163	67.84
GET&D	EQ	04-Mar-2022	87.65	88.90	88.90	86.10	86.80	86.95	86.95	109703	95.38	1530	78578	71.63
GFLLIMITED	EQ	04-Mar-2022	61.95	61.25	63.00	60.80	61.80	61.60	62.02	52625	32.64	1532	30810	58.55
GHCL	EQ	04-Mar-2022	431.70	424.40	434.00	416.05	429.50	427.65	424.87	211838	900.04	7760	65419	30.88
GICHSGFIN	EQ	04-Mar-2022	136.40	136.40	136.40	131.75	132.40	132.15	133.46	95783	127.84	1774	59530	62.15
GICRE	EQ	04-Mar-2022	115.75	115.75	117.75	113.20	113.50	113.95	114.75	357760	410.55	6805	96171	26.88
GILLANDERS	EQ	04-Mar-2022	63.05	61.65	64.55	61.40	61.80	61.85	62.90	4176	2.63	147	1686	40.37
GILLETTE	EQ	04-Mar-2022	5155.55	5120.35	5120.35	4950.00	5093.00	5091.90	5037.74	4211	212.14	1581	1914	45.45
GINNIFILA	EQ	04-Mar-2022	43.55	43.50	44.65	42.60	42.90	43.40	43.65	157808	68.89	1321	86120	54.57
GIPCL	EQ	04-Mar-2022	74.55	74.00	74.60	73.35	73.80	73.90	74.00	188634	139.60	2341	112814	59.81
GKWLIMITED	EQ	04-Mar-2022	542.05	558.80	558.80	524.25	526.05	533.95	533.93	263	1.40	47	157	59.70
GLAND	EQ	04-Mar-2022	3250.60	3185.60	3303.20	3185.00	3230.00	3248.55	3253.56	102558	3336.79	25111	46749	45.58
GLAXO	EQ	04-Mar-2022	1523.90	1515.00	1525.65	1481.00	1481.00	1487.45	1501.23	16220	243.50	3102	7681	47.36
GLENMARK	EQ	04-Mar-2022	440.95	440.00	440.00	425.05	426.20	426.90	432.83	782866	3388.48	14488	165205	21.10
GLFL	BE	04-Mar-2022	2.35	2.45	2.45	2.25	2.45	2.45	2.27	578	0.01	7	-	-
GLOBAL	EQ	04-Mar-2022	76.50	75.00	80.30	74.40	77.60	77.85	78.17	21153	16.53	300	12047	56.95
GLOBALVECT	BE	04-Mar-2022	49.70	50.70	50.70	47.65	48.50	48.30	48.70	5103	2.49	64	-	-
GLOBE	EQ	04-Mar-2022	9.65	9.55	9.90	9.20	9.40	9.45	9.46	1262833	119.48	2027	329904	26.12
GLOBUSSPR	EQ	04-Mar-2022	1381.75	1378.00	1409.50	1352.10	1369.00	1380.95	1379.25	139846	1928.82	11044	44873	32.09
GLS	EQ	04-Mar-2022	457.35	457.35	457.35	448.00	453.55	451.65	451.27	49712	224.34	3328	32933	66.25
GMBREW	EQ	04-Mar-2022	624.05	624.00	625.50	612.40	618.85	619.50	618.75	17337	107.27	1717	7427	42.84
GMDCLTD	EQ	04-Mar-2022	155.75	157.70	168.95	150.25	161.65	161.85	160.60	29680354	47667.16	217139	2889443	9.74
GMMPFAUDLR	EQ	04-Mar-2022	4325.75	4324.90	4410.00	4295.80	4335.05	4318.95	4348.13	15082	655.78	4669	6254	41.47
GMRINFRA	EQ	04-Mar-2022	38.40	38.00	38.15	37.00	37.25	37.30	37.58	7970558	2995.35	39600	1629869	20.45
GNA	EQ	04-Mar-2022	488.65	494.55	494.55	474.10	478.00	478.85	482.71	55555	268.17	8876	16093	28.97
GNFC	EQ	04-Mar-2022	584.90	576.00	609.75	576.00	595.35	598.80	599.65	6843729	41038.42	103758	1032890	15.09
GOACARBON	EQ	04-Mar-2022	363.00	359.00	367.40	354.00	354.00	355.75	360.70	30281	109.22	2241	8854	29.24
GOCLCORP	EQ	04-Mar-2022	265.55	257.80	279.95	255.10	258.75	262.00	262.21	16788	44.02	721	9626	57.34
GOCOLORS	EQ	04-Mar-2022	925.05	920.00	980.60	902.20	928.00	940.00	928.20	73735	684.40	7437	24514	33.25
GODFRYPHLP	EQ	04-Mar-2022	1016.65	1006.00	1033.60	993.00	1014.65	1012.25	1008.38	21200	213.78	5884	6449	30.42
GODHA	BE	04-Mar-2022	158.90	158.90	164.90	153.00	161.00	162.65	158.68	78711	124.90	345	-	-
GODREJAGRO	EQ	04-Mar-2022	500.00	500.05	505.00	480.25	482.00	483.60	494.34	97990	484.40	7917	24830	25.34
GODREJCP	EQ	04-Mar-2022	733.80	731.05	735.00	711.05	716.00	722.05	720.09	1833048	13199.50	79537	1171619	63.92
GODREJIND	EQ	04-Mar-2022	514.25	510.75	510.75	490.20	499.00	499.10	501.98	63353	318.02	4627	25072	39.58
GODREJPROP	EQ	04-Mar-2022	1539.60	1520.00	1532.80	1443.45	1466.00	1466.30	1471.70	1542081	22694.87	59363	491078	31.85
GOENKA	BZ	04-Mar-2022	2.80	2.90	2.90	2.80	2.90	2.90	2.90	175321	5.08	304	-	-
GOKEX	EQ	04-Mar-2022	373.30	375.00	382.85	365.00	375.95	377.85	373.91	248232	928.16	9177	84802	34.16
GOKUL	EQ	04-Mar-2022	33.30	33.05	33.45	32.00	32.40	32.30	32.74	136843	44.81	1362	51266	37.46
GOKULAGRO	BE	04-Mar-2022	69.80	69.75	71.50	68.00	70.25	69.75	69.98	35485	24.83	387	-	-
GOLDBEES	EQ	04-Mar-2022	44.40	44.40	45.52	44.40	44.69	44.65	44.64	6157186	2748.45	23365	4183642	67.95
GOLDENTOBC	EQ	04-Mar-2022	98.75	99.80	99.80	96.65	98.25	98.40	98.50	6919	6.82	218	2590	37.43
GOLDIAM	EQ	04-Mar-2022	749.70	750.00	770.00	745.00	754.85	753.10	758.20	106340	806.27	6427	34198	32.16
GOLDSHARE	EQ	04-Mar-2022	44.15	44.55	44.55	44.30	44.50	44.45	44.45	176256	78.35	532	138967	78.84
GOLDTECH	BE	04-Mar-2022	55.35	53.00	55.00	52.60	52.90	53.25	53.43	69116	36.93	462	-	-
GOODLUCK	BE	04-Mar-2022	299.20	299.00	299.90	292.00	292.00	294.35	297.05	23668	70.31	246	-	-
GOODYEAR	EQ	04-Mar-2022	930.80	929.95	950.00	906.10	911.00	920.40	931.76	16769	156.25	3918	9676	57.70
GPIL	EQ	04-Mar-2022	364.05	359.00	374.70	351.30	354.05	355.00	363.54	843330	3065.83	18840	342178	40.57
GPPL	EQ	04-Mar-2022	82.45	82.75	83.45	80.55	80.85	80.70	82.01	428285	351.23	7635	282831	66.04
GPTINFRA	EQ	04-Mar-2022	72.15	71.00	73.50	70.55	71.00	71.60	72.03	15774	11.36	460	7312	46.35
GRANULES	EQ	04-Mar-2022	290.45	286.80	291.75	282.10	287.40	288.55	287.53	873925	2512.84	11984	215117	24.62
GRAPHITE	EQ	04-Mar-2022	487.65	482.00	496.60	449.15	469.50	472.45	485.43	1392927	6761.75	33306	217472	15.61
GRASIM	EQ	04-Mar-2022	1503.60	1485.00	1514.90	1447.00	1474.40	1477.60	1477.13	1627383	24038.57	74496	666725	40.97
GRAUWEIL	EQ	04-Mar-2022	55.20	54.80	55.05	52.90	53.00	53.45	53.92	158815	85.63	1133	122290	77.00
GRAVITA	EQ	04-Mar-2022	354.90	355.60	357.95	344.95	348.00	350.45	351.18	106947	375.57	4161	54728	51.17
GREAVESCOT	EQ	04-Mar-2022	167.25	166.00	167.25	161.70	163.25	162.90	163.82	1858514	3044.57	30062	559597	30.11
GREENLAM	EQ	04-Mar-2022	324.40	324.00	328.45	312.70	322.00	321.35	319.35	32729	104.52	3697	19995	61.09
GREENPANEL	EQ	04-Mar-2022	482.65	482.65	487.95	462.20	469.00	472.30	479.19	191122	915.84	6136	94281	49.33
GREENPLY	EQ	04-Mar-2022	170.00	169.50	170.25	168.00	169.55	169.45	169.52	132033	223.83	8766	71508	54.16
GREENPOWER	BE	04-Mar-2022	11.25	11.25	11.45	10.80	11.05	11.00	11.15	3341755	372.68	11485	-	-
GRETEX	SM	04-Mar-2022	11.20	10.65	10.65	10.65	10.65	10.65	10.65	12000	1.28	1	12000	100.00
GRINDWELL	EQ	04-Mar-2022	1614.05	1609.95	1634.00	1572.20	1628.00	1627.45	1607.60	146291	2351.77	18806	96992	66.30
GRINFRA	EQ	04-Mar-2022	1340.00	1341.00	1356.20	1301.00	1305.00	1316.40	1320.60	36827	486.34	7330	18215	49.46
GROBTEA	EQ	04-Mar-2022	955.30	950.00	992.00	921.00	953.20	966.75	951.90	362	3.45	87	113	31.22
GRPLTD	EQ	04-Mar-2022	1430.40	1400.40	1459.25	1391.00	1412.00	1398.40	1420.15	2316	32.89	508	1001	43.22
GRSE	EQ	04-Mar-2022	225.20	223.90	231.55	222.65	228.00	227.60	226.46	139222	315.28	3700	61008	43.82
GRWRHITECH	EQ	04-Mar-2022	771.40	758.15	799.00	758.15	779.00	772.85	781.77	17275	135.05	2714	8282	47.94
GSCLCEMENT	EQ	04-Mar-2022	39.75	39.00	40.40	39.00	39.85	39.85	39.72	66350	26.36	803	31918	48.11
GSFC	EQ	04-Mar-2022	122.60	121.95	131.40	120.95	126.10	126.80	127.01	3638100	4620.70	31311	817397	22.47
GSPL	EQ	04-Mar-2022	275.60	278.00	285.55	267.85	280.00	280.60	277.97	915282	2544.19	18464	168922	18.46
GSS	BE	04-Mar-2022	100.40	101.95	101.95	97.15	97.25	97.30	98.69	52273	51.59	132	-	-
GTL	EQ	04-Mar-2022	15.60	15.80	15.80	14.45	14.60	14.65	14.88	1515031	225.47	4301	869878	57.42
GTLINFRA	EQ	04-Mar-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.70	64831723	1102.15	21287	15479667	23.88
GTPL	EQ	04-Mar-2022	219.10	218.00	218.00	202.00	203.40	203.85	208.61	61309	127.90	2480	24537	40.02
GUFICBIO	EQ	04-Mar-2022	206.20	204.00	209.45	202.30	207.90	207.70	206.04	109093	224.78	4063	38775	35.54
GUJALKALI	EQ	04-Mar-2022	655.85	654.50	667.00	636.95	639.95	641.90	654.28	206761	1352.80	9426	49779	24.08
GUJAPOLLO	EQ	04-Mar-2022	207.90	210.00	210.00	202.60	204.15	205.10	204.72	2015	4.13	245	842	41.79
GUJGASLTD	EQ	04-Mar-2022	526.45	519.00	541.40	498.50	526.25	528.00	516.42	5197519	26841.16	102704	2216450	42.64
GUJRAFFIA	BE	04-Mar-2022	34.55	35.85	35.85	33.25	35.65	35.65	35.46	3177	1.13	37	-	-
GULFOILLUB	EQ	04-Mar-2022	473.25	469.90	484.90	467.00	470.55	473.50	478.19	74388	355.72	5541	31543	42.40
GULFPETRO	EQ	04-Mar-2022	49.65	50.80	50.80	48.30	49.00	49.25	49.66	46693	23.19	1008	24408	52.27
GULPOLY	BE	04-Mar-2022	330.00	330.00	330.00	314.00	329.30	326.75	325.13	20579	66.91	538	-	-
HAL	EQ	04-Mar-2022	1377.80	1376.00	1418.55	1361.05	1373.50	1372.10	1390.71	722512	10048.07	37793	166270	23.01
HAPPSTMNDS	EQ	04-Mar-2022	987.10	986.90	987.00	963.60	979.25	976.65	974.57	201474	1963.51	24456	113435	56.30
HARRMALAYA	EQ	04-Mar-2022	137.55	137.55	139.20	134.45	135.70	135.40	136.37	48586	66.26	1528	27771	57.16
HATHWAY	EQ	04-Mar-2022	18.50	18.55	18.55	18.10	18.25	18.20	18.26	2386277	435.62	5688	751125	31.48
HATSUN	EQ	04-Mar-2022	1088.45	1100.00	1120.00	1077.10	1081.00	1086.85	1100.50	43493	478.64	4844	5799	13.33
HAVELLS	EQ	04-Mar-2022	1104.35	1092.00	1096.40	1063.00	1087.00	1084.00	1078.17	1210864	13055.15	69999	512019	42.29
HAVISHA	BE	04-Mar-2022	2.70	2.75	2.80	2.70	2.80	2.80	2.77	64357	1.78	122	-	-
HBANKETF	EQ	04-Mar-2022	352.08	351.88	351.88	343.00	346.31	346.07	346.00	6347	21.96	343	4508	71.03
HBLPOWER	EQ	04-Mar-2022	60.45	59.90	60.35	58.80	59.50	59.15	59.51	918351	546.48	6667	352068	38.34
HBSL	EQ	04-Mar-2022	48.20	47.25	49.20	46.90	48.20	48.30	47.89	3631	1.74	229	2280	62.79
HCC	EQ	04-Mar-2022	15.55	15.30	15.60	15.05	15.15	15.15	15.32	5673788	869.02	6843	1910853	33.68
HCG	EQ	04-Mar-2022	237.70	237.10	258.90	237.10	245.10	246.15	249.08	912994	2274.09	19738	307253	33.65
HCL-INSYS	EQ	04-Mar-2022	19.35	19.30	20.00	18.80	19.10	19.10	19.17	494531	94.82	2253	247314	50.01
HCLTECH	EQ	04-Mar-2022	1139.70	1128.00	1154.85	1122.65	1139.95	1138.45	1141.58	3522375	40210.74	152935	2038595	57.88
HDFC	EQ	04-Mar-2022	2273.00	2250.30	2263.00	2203.00	2219.00	2217.50	2233.38	4537882	101347.99	232910	2964808	65.33
HDFC	W3	04-Mar-2022	548.20	532.00	540.00	520.00	535.00	529.80	526.83	142800	752.31	153	133200	93.28
HDFCAMC	EQ	04-Mar-2022	2088.35	2071.95	2105.30	2048.00	2077.00	2081.50	2072.18	191483	3967.87	17524	87200	45.54
HDFCBANK	EQ	04-Mar-2022	1371.00	1360.00	1386.00	1336.90	1364.95	1366.50	1359.66	10609682	144255.85	351310	7005918	66.03
HDFCLIFE	EQ	04-Mar-2022	531.75	528.90	528.90	514.25	522.00	521.50	522.34	4687979	24487.18	121630	2356210	50.26
HDFCMFGETF	EQ	04-Mar-2022	45.57	45.99	45.99	45.62	45.73	45.75	45.81	969956	444.33	1304	639565	65.94
HDFCNIFETF	EQ	04-Mar-2022	177.29	177.29	177.29	173.40	175.00	175.08	174.82	80161	140.14	1056	76799	95.81
HDFCSENETF	EQ	04-Mar-2022	595.19	599.99	599.99	582.80	590.00	588.01	587.37	16955	99.59	723	15124	89.20
HDIL	BZ	04-Mar-2022	4.55	4.75	4.75	4.55	4.75	4.75	4.75	488322	23.19	302	-	-
HEALTHY	EQ	04-Mar-2022	7.98	7.98	8.28	7.80	7.87	7.91	7.88	112073	8.83	464	61411	54.80
HECPROJECT	EQ	04-Mar-2022	35.80	39.35	39.35	36.55	39.35	39.30	38.90	23986	9.33	459	15123	63.05
HEG	EQ	04-Mar-2022	1106.30	1097.00	1169.90	1085.10	1140.55	1141.75	1141.31	633805	7233.70	47908	152140	24.00
HEIDELBERG	EQ	04-Mar-2022	188.70	187.45	188.10	184.00	185.00	184.75	185.46	103426	191.81	7223	51617	49.91
HEMIPROP	EQ	04-Mar-2022	107.75	104.40	107.95	104.40	105.50	105.60	106.04	570219	604.65	7214	214731	37.66
HERANBA	EQ	04-Mar-2022	581.50	575.00	586.00	575.00	579.00	578.75	580.00	94614	548.76	5501	40060	42.34
HERCULES	EQ	04-Mar-2022	139.65	138.40	140.00	136.70	138.20	138.65	138.37	19688	27.24	739	9153	46.49
HERITGFOOD	EQ	04-Mar-2022	311.85	309.00	320.00	306.75	311.45	310.50	313.70	123959	388.86	6975	35371	28.53
HEROMOTOCO	EQ	04-Mar-2022	2417.40	2400.00	2403.60	2301.10	2313.00	2311.30	2328.15	1266961	29496.73	101147	477459	37.69
HESTERBIO	EQ	04-Mar-2022	2399.75	2389.90	2389.90	2331.00	2334.00	2338.10	2348.51	3790	89.01	621	2467	65.09
HEXATRADEX	EQ	04-Mar-2022	134.95	136.50	141.65	129.15	138.00	138.30	137.49	28112	38.65	463	16731	59.52
HFCL	EQ	04-Mar-2022	71.20	70.40	71.20	69.35	69.95	69.95	70.25	7589656	5332.01	26298	1531443	20.18
HGINFRA	EQ	04-Mar-2022	579.50	569.00	578.20	556.00	562.95	561.70	568.99	61878	352.08	5345	29473	47.63
HGS	EQ	04-Mar-2022	1207.00	1200.10	1204.20	1162.55	1176.00	1171.05	1180.19	39202	462.66	4921	24389	62.21
HIKAL	EQ	04-Mar-2022	371.60	371.50	373.00	350.10	358.10	357.15	364.56	99823	363.92	4858	51246	51.34
HIL	EQ	04-Mar-2022	4039.00	3996.00	4015.45	3886.90	3890.00	3898.75	3921.19	11233	440.47	3052	6723	59.85
HILTON	EQ	04-Mar-2022	25.50	25.50	26.75	24.80	26.75	26.70	26.45	43158	11.41	255	34030	78.85
HIMATSEIDE	EQ	04-Mar-2022	165.60	163.25	167.50	160.05	165.50	165.75	163.90	299515	490.89	6131	160694	53.65
HINDALCO	EQ	04-Mar-2022	606.30	607.80	618.00	580.60	585.90	583.80	601.75	20490598	123301.47	288469	4370921	21.33
HINDCOMPOS	EQ	04-Mar-2022	281.35	282.00	283.65	272.00	276.35	277.40	277.77	4389	12.19	246	2222	50.63
HINDCON	EQ	04-Mar-2022	61.75	62.70	63.40	61.50	61.90	62.30	62.41	6878	4.29	189	4366	63.48
HINDCOPPER	EQ	04-Mar-2022	123.60	124.50	126.25	120.65	120.80	121.00	123.19	7931946	9771.63	36867	1598507	20.15
HINDMOTORS	EQ	04-Mar-2022	10.85	10.85	11.00	10.50	10.55	10.50	10.63	157054	16.70	998	96509	61.45
HINDNATGLS	EQ	04-Mar-2022	13.35	13.35	13.80	12.70	12.80	12.70	13.04	576239	75.15	1276	429761	74.58
HINDOILEXP	EQ	04-Mar-2022	202.45	201.00	203.20	195.80	197.50	197.30	199.13	455190	906.44	5167	205810	45.21
HINDPETRO	EQ	04-Mar-2022	279.05	281.80	287.15	274.75	284.05	284.65	282.02	9267170	26135.56	114787	1954852	21.09
HINDUNILVR	EQ	04-Mar-2022	2091.00	2075.00	2077.95	1975.25	2020.00	2019.50	2009.04	6320118	126973.77	332674	4523597	71.57
HINDZINC	EQ	04-Mar-2022	340.40	340.00	349.90	318.00	323.40	321.30	334.49	4485873	15004.59	71606	769285	17.15
HIRECT	BE	04-Mar-2022	189.25	185.00	194.90	180.10	192.00	189.90	186.19	11287	21.02	151	-	-
HISARMETAL	EQ	04-Mar-2022	122.55	129.90	144.00	128.00	129.00	130.00	137.05	1038188	1422.79	23034	227471	21.91
HITECH	EQ	04-Mar-2022	557.80	559.00	564.35	503.15	515.05	515.95	526.09	69566	365.98	3379	29664	42.64
HITECHCORP	EQ	04-Mar-2022	246.45	245.15	248.00	235.00	239.20	237.15	240.34	4450	10.69	356	2889	64.92
HITECHGEAR	EQ	04-Mar-2022	217.00	214.95	217.70	206.60	208.85	211.95	214.01	3467	7.42	354	1616	46.61
HLEGLAS	EQ	04-Mar-2022	5565.45	5505.00	5542.05	5424.45	5487.95	5474.70	5479.78	4866	266.65	1645	2207	45.36
HLVLTD	EQ	04-Mar-2022	9.15	9.25	9.40	8.90	9.40	9.05	9.04	153852	13.91	407	87961	57.17
HMT	BZ	04-Mar-2022	27.00	27.00	27.50	26.55	27.50	27.45	27.24	7776	2.12	61	-	-
HMVL	EQ	04-Mar-2022	64.65	65.45	65.45	63.00	63.35	63.60	64.28	290667	186.85	898	279660	96.21
HNDFDS	EQ	04-Mar-2022	1895.70	1870.00	1895.00	1856.05	1860.00	1875.35	1878.82	2511	47.18	694	1348	53.68
HNGSNGBEES	EQ	04-Mar-2022	296.45	298.30	298.99	290.00	291.80	291.58	292.22	7704	22.51	388	4818	62.54
HOMEFIRST	EQ	04-Mar-2022	683.65	677.40	685.00	667.00	677.90	673.10	678.46	52625	357.04	3034	37370	71.01
HONAUT	EQ	04-Mar-2022	40504.15	40453.55	40453.55	38900.50	39093.00	39175.20	39464.28	8416	3321.31	2849	5762	68.46
HONDAPOWER	EQ	04-Mar-2022	1201.95	1200.00	1209.00	1152.05	1190.05	1176.90	1178.28	4502	53.05	730	1583	35.16
HOTELRUGBY	BE	04-Mar-2022	4.45	4.40	4.65	4.25	4.35	4.35	4.42	1750	0.08	5	-	-
HOVS	EQ	04-Mar-2022	47.65	47.05	48.25	47.05	48.25	48.00	47.61	6578	3.13	74	5782	87.90
HPAL	EQ	04-Mar-2022	375.90	370.00	375.85	362.50	367.00	367.10	368.90	71108	262.32	4656	25151	35.37
HPL	EQ	04-Mar-2022	62.95	62.95	62.95	60.40	61.55	61.30	61.56	74461	45.84	1538	35719	47.97
HSCL	EQ	04-Mar-2022	57.10	56.65	57.55	55.55	56.35	56.05	56.34	5453008	3072.20	18974	1192859	21.88
HSIL	EQ	04-Mar-2022	288.60	287.95	292.00	278.35	282.00	281.65	286.23	97422	278.85	3897	37583	38.58
HTMEDIA	EQ	04-Mar-2022	30.55	30.25	30.90	29.80	30.10	30.00	30.18	388649	117.29	1813	248545	63.95
HUBTOWN	BE	04-Mar-2022	52.15	50.20	51.90	49.55	50.50	50.05	50.39	68128	34.33	308	-	-
HUDCO	EQ	04-Mar-2022	34.15	33.95	34.25	33.40	33.60	33.70	33.74	1111463	374.98	4780	538220	48.42
HUDCO	N2	04-Mar-2022	1183.26	1183.00	1188.00	1180.00	1184.00	1185.22	1183.96	1447	17.13	15	1397	96.54
HUDCO	N4	04-Mar-2022	1030.20	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	4	0.04	1	4	100.00
HUDCO	N5	04-Mar-2022	1155.00	1147.49	1147.49	1147.49	1147.49	1147.49	1147.49	50	0.57	1	50	100.00
HUDCO	N7	04-Mar-2022	1190.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	190	2.28	2	190	100.00
HUDCO	N8	04-Mar-2022	1205.13	1221.00	1221.00	1215.00	1220.00	1220.00	1218.43	876	10.67	6	876	100.00
HUDCO	N9	04-Mar-2022	1230.92	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	200	2.46	4	200	100.00
HUDCO	NA	04-Mar-2022	1083.00	1084.00	1084.13	1084.00	1084.01	1084.01	1084.06	244	2.65	5	214	87.70
HUDCO	ND	04-Mar-2022	1262.25	1268.00	1348.00	1268.00	1279.00	1279.00	1281.91	361	4.63	22	360	99.72
HUDCO	NE	04-Mar-2022	1409.99	1410.00	1418.00	1390.00	1395.00	1395.00	1391.15	317	4.41	16	300	94.64
HUHTAMAKI	EQ	04-Mar-2022	169.00	166.90	167.95	164.05	165.00	164.90	165.49	57346	94.90	1954	32395	56.49
IBMFNIFTY	EQ	04-Mar-2022	177.76	181.80	181.80	173.51	175.00	174.00	175.95	566	1.00	78	482	85.16
IBREALEST	EQ	04-Mar-2022	109.00	108.50	108.50	104.30	106.65	106.65	106.39	9034894	9612.17	36378	2189891	24.24
IBUCCREDIT	N7	04-Mar-2022	955.00	951.00	951.00	950.00	950.00	950.00	950.81	26	0.25	4	26	100.00
IBUCCREDIT	NB	04-Mar-2022	919.65	920.60	920.65	912.00	912.00	912.00	916.51	21	0.19	4	21	100.00
IBUCCREDIT	ND	04-Mar-2022	905.00	900.20	900.20	900.20	900.20	900.20	900.20	100	0.90	1	100	100.00
IBULHSGFIN	EQ	04-Mar-2022	152.35	155.05	155.20	144.20	144.55	145.20	148.90	16972222	25271.58	92706	3752151	22.11
IBULHSGFIN	NA	04-Mar-2022	919.95	922.95	923.00	921.00	921.00	921.00	922.38	153	1.41	4	153	100.00
IBULHSGFIN	NE	04-Mar-2022	949.90	948.90	948.90	948.90	948.90	948.90	948.90	5	0.05	1	5	100.00
IBULHSGFIN	NJ	04-Mar-2022	955.05	901.00	901.00	901.00	901.00	901.00	901.00	10	0.09	1	10	100.00
IBULHSGFIN	NL	04-Mar-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	131	1.28	3	131	100.00
IBULHSGFIN	NO	04-Mar-2022	971.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	NT	04-Mar-2022	980.00	979.99	979.99	979.99		979.99	979.99	11	0.11	2	11	100.00
IBULHSGFIN	Y1	04-Mar-2022	814.20	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	1	10	100.00
IBULHSGFIN	Y3	04-Mar-2022	930.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	Y8	04-Mar-2022	942.00	942.00	942.00	942.00	942.00	942.00	942.00	10	0.09	1	10	100.00
ICDSLTD	BE	04-Mar-2022	40.95	40.50	40.50	39.00	40.30	40.00	40.27	1103	0.44	32	-	-
ICEMAKE	EQ	04-Mar-2022	75.30	74.40	75.65	73.70	73.85	74.35	74.66	19654	14.67	183	11830	60.19
ICICI500	EQ	04-Mar-2022	23.44	23.69	23.69	22.81	23.10	23.18	23.14	618563	143.12	658	417423	67.48
ICICIALPLV	EQ	04-Mar-2022	164.11	163.99	163.99	159.83	161.20	161.00	161.34	141817	228.81	755	73619	51.91
ICICIAUTO	EQ	04-Mar-2022	103.01	102.85	102.85	99.10	99.51	99.57	99.63	205750	204.98	756	93355	45.37
ICICIB22	EQ	04-Mar-2022	47.63	47.74	47.89	46.74	46.80	47.06	47.18	7101712	3350.30	1354	7034367	99.05
ICICIBANK	EQ	04-Mar-2022	698.30	691.00	706.55	685.00	688.00	688.05	693.72	18697223	129706.01	326057	8444168	45.16
ICICIBANKN	EQ	04-Mar-2022	348.77	385.00	385.00	339.41	342.71	342.35	342.98	17018	58.37	728	11522	67.70
ICICIBANKP	EQ	04-Mar-2022	175.34	175.68	175.68	171.02	172.20	172.67	172.89	84005	145.24	498	34114	40.61
ICICICONSU	EQ	04-Mar-2022	65.70	67.00	67.00	63.52	63.53	63.76	64.31	2027	1.30	120	1621	79.97
ICICIFMCG	EQ	04-Mar-2022	354.67	356.99	357.80	347.00	350.50	351.30	350.25	15341	53.73	344	6248	40.73
ICICIGI	EQ	04-Mar-2022	1240.55	1235.00	1236.00	1207.00	1221.70	1218.30	1223.49	1697979	20774.65	68469	1243714	73.25
ICICIGOLD	EQ	04-Mar-2022	45.55	46.00	46.05	45.52	45.65	45.80	45.76	646958	296.05	4081	505825	78.19
ICICILIQ	EQ	04-Mar-2022	999.99	1000.00	1000.01	996.00	999.99	999.99	999.97	49209	492.07	151	46975	95.46
ICICILOVOL	EQ	04-Mar-2022	130.78	130.94	130.94	121.56	129.99	129.28	129.35	377044	487.70	1550	343135	91.01
ICICIM150	EQ	04-Mar-2022	107.28	110.70	110.70	104.50	105.25	104.68	105.56	97877	103.32	778	48420	49.47
ICICIMCAP	EQ	04-Mar-2022	98.06	101.70	101.70	95.01	96.00	96.22	95.89	88533	84.90	1172	26951	30.44
ICICINF100	EQ	04-Mar-2022	182.02	182.02	183.99	178.24	179.70	180.12	179.97	48404	87.11	685	16803	34.71
ICICINIFTY	EQ	04-Mar-2022	177.71	181.44	181.44	174.01	175.92	175.22	175.46	1104203	1937.47	6699	938203	84.97
ICICINV20	EQ	04-Mar-2022	93.58	93.57	96.70	91.20	92.69	92.66	92.87	46612	43.29	2051	34663	74.36
ICICINXT50	EQ	04-Mar-2022	41.00	41.67	41.67	40.00	40.04	40.06	40.27	311478	125.44	1297	101168	32.48
ICICIPHARM	EQ	04-Mar-2022	79.93	79.80	80.01	78.70	79.45	79.47	79.36	67860	53.85	184	7673	11.31
ICICIPRULI	EQ	04-Mar-2022	464.90	460.00	461.70	447.10	451.00	451.90	453.93	1310780	5950.04	32015	547063	41.74
ICICISENSX	EQ	04-Mar-2022	600.99	605.99	605.99	588.99	594.50	593.27	592.29	25189	149.19	484	8301	32.95
ICICISILVE	EQ	04-Mar-2022	69.57	70.27	70.90	69.52	69.70	69.92	69.84	459216	320.73	1459	366382	79.78
ICICITECH	EQ	04-Mar-2022	350.45	363.70	363.70	342.50	348.01	349.26	350.69	1132438	3971.37	2317	986093	87.08
ICIL	EQ	04-Mar-2022	170.05	170.05	170.05	165.00	167.50	168.00	167.57	283763	475.51	6903	126174	44.46
ICRA	EQ	04-Mar-2022	3663.65	3648.65	3778.45	3648.65	3713.00	3719.95	3703.33	12589	466.21	906	10719	85.15
IDBI	EQ	04-Mar-2022	43.30	42.90	43.10	42.00	42.15	42.10	42.53	5273744	2243.14	12973	1770557	33.57
IDBIGOLD	EQ	04-Mar-2022	4700.05	4739.95	4750.05	4712.50	4712.80	4730.25	4738.21	651	30.85	61	614	94.32
IDEA	EQ	04-Mar-2022	11.10	11.30	11.35	10.20	10.35	10.35	10.59	500785414	53013.89	205729	148441397	29.64
IDFC	EQ	04-Mar-2022	56.40	55.90	56.50	55.05	55.35	55.35	55.63	4794524	2667.37	11890	1498130	31.25
IDFCFIRSTB	EQ	04-Mar-2022	41.60	41.25	41.55	40.55	40.80	40.75	40.99	30141333	12353.52	61953	9002840	29.87
IDFNIFTYET	EQ	04-Mar-2022	174.96	174.96	180.00	171.20	172.22	172.23	173.76	1202	2.09	48	858	71.38
IEX	EQ	04-Mar-2022	213.75	214.00	215.55	209.10	210.55	211.10	212.01	7525040	15953.63	71710	2299094	30.55
IFBAGRO	EQ	04-Mar-2022	549.00	540.00	543.45	523.15	531.75	530.55	534.20	14917	79.69	1252	6661	44.65
IFBIND	EQ	04-Mar-2022	862.55	860.00	861.65	840.00	848.00	843.40	848.43	6580	55.83	934	3476	52.83
IFCI	EQ	04-Mar-2022	12.10	11.95	12.15	11.80	12.00	11.90	11.96	3304355	395.20	5821	1553733	47.02
IFCI	NH	04-Mar-2022	1061.00	1063.50	1065.95	1060.02	1060.02	1060.28	1061.71	525	5.57	20	525	100.00
IFCI	NL	04-Mar-2022	1021.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	5	0.05	1	5	100.00
IFGLEXPOR	EQ	04-Mar-2022	259.15	255.10	267.25	255.10	264.60	264.20	261.42	15639	40.88	730	8834	56.49
IGARASHI	EQ	04-Mar-2022	360.55	354.60	359.45	347.65	348.00	349.35	353.27	42893	151.53	2838	19671	45.86
IGL	EQ	04-Mar-2022	340.80	338.00	338.00	327.20	332.00	331.75	331.84	3025511	10039.71	53570	1254115	41.45
IGPL	EQ	04-Mar-2022	684.00	665.00	681.25	655.00	663.90	659.05	668.26	36804	245.95	2659	18797	51.07
IIFCL	N1	04-Mar-2022	1233.25	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	50	0.62	1	50	100.00
IIFCL	N4	04-Mar-2022	1366.33	1364.00	1365.00	1358.00	1361.00	1364.28	1361.39	252	3.43	9	205	81.35
IIFL	EQ	04-Mar-2022	293.25	290.00	295.95	289.25	290.00	291.55	293.01	301009	881.99	8628	168929	56.12
IIFL	N3	04-Mar-2022	1317.05	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	39	0.51	1	39	100.00
IIFL	N4	04-Mar-2022	1011.00	1009.90	1011.00	1006.00	1011.00	1011.00	1010.41	2856	28.86	20	2716	95.10
IIFL	N5	04-Mar-2022	1010.00	1001.00	1020.00	1001.00	1010.00	1010.00	1009.87	1653	16.69	28	1376	83.24
IIFL	N6	04-Mar-2022	1010.00	1015.90	1015.90	1004.00	1004.00	1004.00	1005.91	139	1.40	5	139	100.00
IIFL	NB	04-Mar-2022	1085.10	1030.25	1094.00	1030.25	1094.00	1094.00	1062.13	100	1.06	2	50	50.00
IIFL	NE	04-Mar-2022	1013.13	1013.00	1014.95	1010.00	1014.80	1014.80	1010.85	514	5.20	9	445	86.58
IIFL	NF	04-Mar-2022	964.00	965.00	965.00	961.00	963.00	962.64	963.10	1643	15.82	41	1633	99.39
IIFL	NL	04-Mar-2022	938.99	935.00	939.00	934.80	939.00	939.00	935.27	220	2.06	5	215	97.73
IIFLSEC	EQ	04-Mar-2022	83.10	82.30	83.45	81.50	82.10	82.55	82.33	105115	86.55	1738	58089	55.26
IIFLWAM	EQ	04-Mar-2022	1464.25	1456.00	1510.00	1452.95	1496.30	1498.55	1483.17	59275	879.15	13267	34022	57.40
IIHFL	N4	04-Mar-2022	969.05	966.00	975.00	965.10	966.06	966.06	966.32	270	2.61	8	190	70.37
IIHFL	N5	04-Mar-2022	984.00	984.00	984.00	981.05	984.00	984.00	981.85	4342	42.63	33	4342	100.00
IIHFL	N6	04-Mar-2022	941.00	904.01	904.01	860.00	860.00	860.00	879.36	249	2.19	3	249	100.00
IIHFL	N8	04-Mar-2022	908.75	911.00	911.00	910.00	910.00	910.00	910.02	865	7.87	311	865	100.00
IIHFL	N9	04-Mar-2022	932.45	940.60	945.00	940.60	945.00	945.00	944.61	1141	10.78	13	1141	100.00
IIHFL	NC	04-Mar-2022	899.33	894.00	918.00	890.00	890.00	890.00	895.12	1107	9.91	65	874	78.95
IIHFL	ND	04-Mar-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	1	2	100.00
IITL	EQ	04-Mar-2022	61.80	63.95	64.75	60.80	64.70	64.65	63.06	696	0.44	53	299	42.96
IL&FSENGG	BZ	04-Mar-2022	14.00	14.50	14.70	14.05	14.60	14.60	14.48	67646	9.80	197	-	-
IL&FSTRANS	BZ	04-Mar-2022	4.80	5.00	5.00	4.70	4.80	4.80	4.91	62169	3.06	61	-	-
IMAGICAA	EQ	04-Mar-2022	13.00	13.50	13.50	12.80	13.05	13.00	13.23	351488	46.49	892	222867	63.41
IMFA	EQ	04-Mar-2022	368.35	362.05	373.05	355.00	357.00	357.50	362.67	107029	388.16	4820	42162	39.39
IMPAL	EQ	04-Mar-2022	761.05	759.00	772.90	748.05	770.00	770.30	762.55	5239	39.95	291	4266	81.43
INCREDIBLE	BE	04-Mar-2022	22.55	23.00	23.00	21.75	22.45	22.45	22.17	12580	2.79	54	-	-
INDBANK	EQ	04-Mar-2022	22.80	22.95	22.95	21.80	22.10	22.10	22.25	73040	16.25	621	48191	65.98
INDHOTEL	EQ	04-Mar-2022	199.95	198.70	200.65	187.30	188.50	190.50	194.75	8468769	16492.86	47431	3324271	39.25
INDIACEM	EQ	04-Mar-2022	194.20	193.80	198.25	190.10	192.25	192.65	194.17	4368473	8482.23	35711	424944	9.73
INDIAGLYCO	EQ	04-Mar-2022	816.80	801.10	841.90	801.10	811.90	813.25	821.55	149527	1228.45	9644	29034	19.42
INDIAMART	EQ	04-Mar-2022	4547.05	4496.90	4528.25	4380.00	4393.00	4406.50	4445.90	154141	6852.95	25923	60242	39.08
INDIANB	EQ	04-Mar-2022	144.25	142.50	143.45	141.45	142.05	142.05	142.18	3220773	4579.44	14809	1594358	49.50
INDIANCARD	BE	04-Mar-2022	269.95	264.50	274.60	260.10	260.10	260.10	260.77	272	0.71	14	-	-
INDIANHUME	EQ	04-Mar-2022	191.90	191.00	192.35	188.65	189.45	190.75	190.79	20199	38.54	986	11072	54.81
INDIGO	EQ	04-Mar-2022	1729.95	1720.00	1742.30	1634.00	1729.00	1724.20	1690.06	2922485	49391.83	132286	986098	33.74
INDIGOPNTS	EQ	04-Mar-2022	1754.50	1711.10	1744.90	1640.00	1651.00	1648.10	1682.16	236675	3981.25	11004	186209	78.68
INDIGRID	IV	04-Mar-2022	144.75	145.30	145.30	142.02	144.60	144.46	144.22	303697	437.98	1214	283358	93.30
INDIGRID	ND	04-Mar-2022	1035.05	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
INDIGRID	NJ	04-Mar-2022	1100.00	1095.00	1095.10	1093.25	1093.25	1093.90	1094.17	1013	11.08	28	1013	100.00
INDLMETER	BE	04-Mar-2022	14.30	14.50	14.50	13.70	14.30	14.25	13.99	3576	0.50	40	-	-
INDNIPPON	EQ	04-Mar-2022	435.05	439.80	443.00	429.05	432.00	435.20	434.58	20759	90.21	1116	8150	39.26
INDOCO	EQ	04-Mar-2022	379.95	376.50	381.65	356.60	362.30	361.30	370.50	136411	505.40	5532	83060	60.89
INDORAMA	EQ	04-Mar-2022	67.20	66.80	67.05	64.90	65.50	65.65	65.91	135910	89.58	1871	70882	52.15
INDOSOLAR	BZ	04-Mar-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	25111	0.74	39	-	-
INDOSTAR	EQ	04-Mar-2022	219.15	218.00	227.95	213.05	226.05	223.15	220.64	140361	309.70	4429	91258	65.02
INDOTECH	EQ	04-Mar-2022	221.70	219.00	229.90	213.35	227.50	224.35	218.67	6309	13.80	254	4811	76.26
INDOTHAI	BE	04-Mar-2022	324.80	329.40	329.40	311.00	324.85	320.75	323.88	2059	6.67	75	-	-
INDOWIND	BE	04-Mar-2022	16.20	16.60	17.00	15.40	17.00	17.00	16.82	175970	29.60	956	-	-
INDRAMEDCO	EQ	04-Mar-2022	65.00	64.00	65.00	63.10	64.50	63.80	63.95	116273	74.35	1597	50447	43.39
INDSWFTLAB	EQ	04-Mar-2022	66.95	66.10	71.10	65.10	67.00	67.20	67.53	96399	65.09	1796	47953	49.74
INDSWFTLTD	BE	04-Mar-2022	11.15	11.70	11.70	11.00	11.70	11.70	11.63	7745	0.90	41	-	-
INDTERRAIN	EQ	04-Mar-2022	46.70	46.45	47.45	45.05	45.40	45.35	45.82	94661	43.37	964	60645	64.07
INDUSINDBK	EQ	04-Mar-2022	912.25	896.00	922.90	891.00	900.90	901.90	904.26	3623960	32770.04	89123	636446	17.56
INDUSTOWER	EQ	04-Mar-2022	211.80	207.60	214.70	207.00	208.50	208.00	210.19	7836766	16472.27	68702	4134471	52.76
INEOSSTYRO	EQ	04-Mar-2022	1025.65	1022.00	1029.50	1004.10	1009.00	1006.25	1013.74	29810	302.20	2733	23324	78.24
INFIBEAM	EQ	04-Mar-2022	39.05	39.30	39.70	39.05	39.30	39.35	39.38	1833307	722.03	6281	1055208	57.56
INFOBEAN	EQ	04-Mar-2022	638.15	640.00	657.00	602.25	610.00	610.05	627.31	72631	455.62	5595	37234	51.26
INFOMEDIA	BE	04-Mar-2022	3.50	3.50	3.50	3.50	3.50	3.50	3.50	480	0.02	6	-	-
INFRABEES	EQ	04-Mar-2022	496.02	483.00	497.00	483.00	486.94	486.62	486.63	3632	17.67	335	3203	88.19
INFY	EQ	04-Mar-2022	1720.85	1695.25	1736.00	1681.00	1721.90	1723.30	1714.49	9074499	155581.03	317226	5315522	58.58
INGERRAND	EQ	04-Mar-2022	1415.65	1405.05	1409.95	1353.95	1355.00	1361.25	1378.90	11769	162.28	2165	5665	48.13
INNOVATIVE	SM	04-Mar-2022	6.75	6.70	6.80	6.65	6.75	6.75	6.75	33000	2.23	10	30000	90.91
INOXLEISUR	EQ	04-Mar-2022	417.65	416.50	423.00	401.45	405.15	407.50	417.19	490175	2044.98	15027	196589	40.11
INOXWIND	EQ	04-Mar-2022	108.20	107.00	113.00	106.10	108.20	108.40	108.71	290214	315.49	5104	91589	31.56
INSECTICID	EQ	04-Mar-2022	637.20	625.20	666.00	625.20	644.00	650.15	650.41	16104	104.74	1720	8663	53.79
INTELLECT	EQ	04-Mar-2022	656.00	654.90	691.90	644.80	678.90	679.00	675.01	1222819	8254.11	36108	197405	16.14
INTENTECH	EQ	04-Mar-2022	76.15	75.10	76.10	71.35	73.40	73.30	73.49	118703	87.24	3844	42619	35.90
INTLCONV	EQ	04-Mar-2022	74.55	72.50	76.80	72.50	73.70	73.90	75.60	515916	390.02	4637	185672	35.99
INVENTURE	EQ	04-Mar-2022	3.60	3.55	3.75	3.50	3.65	3.60	3.64	21393152	778.81	8216	7536432	35.23
IOB	EQ	04-Mar-2022	17.90	17.75	18.00	17.65	17.85	17.75	17.79	2896413	515.35	6139	910675	31.44
IOC	EQ	04-Mar-2022	114.65	114.95	115.40	112.80	113.30	113.25	113.50	16670574	18921.46	99814	8045157	48.26
IOLCP	EQ	04-Mar-2022	351.15	350.10	356.40	345.15	348.45	347.55	349.18	142898	498.97	7521	54710	38.29
IONEXCHANG	EQ	04-Mar-2022	1810.45	1780.00	1850.75	1762.85	1838.00	1821.40	1816.05	8901	161.65	2464	6030	67.75
IPCALAB	EQ	04-Mar-2022	968.70	970.75	970.75	939.40	956.00	954.75	952.04	398094	3790.01	31952	237312	59.61
IPL	EQ	04-Mar-2022	282.70	279.00	283.50	277.15	280.05	280.95	281.13	124680	350.51	6872	74983	60.14
IRB	EQ	04-Mar-2022	229.30	227.10	229.05	217.85	221.50	221.65	222.56	2591662	5767.96	16749	837917	32.33
IRBINVIT	IV	04-Mar-2022	54.45	54.91	54.91	54.00	54.05	54.04	54.17	401813	217.66	868	377460	93.94
IRCON	EQ	04-Mar-2022	40.55	40.35	40.50	39.70	40.15	40.10	40.08	947791	379.86	6670	582595	61.47
IRCTC	EQ	04-Mar-2022	799.65	780.00	780.20	730.00	747.80	747.25	752.65	15395743	115876.54	437146	5513939	35.81
IREDA	N5	04-Mar-2022	1225.01	1243.58	1243.58	1227.01	1227.01	1227.01	1232.09	122	1.50	6	119	97.54
IREDA	N7	04-Mar-2022	1239.50	1203.00	1215.00	1203.00	1210.10	1210.10	1212.25	687	8.33	12	549	79.91
IRFC	EQ	04-Mar-2022	21.75	21.70	21.70	21.45	21.60	21.55	21.53	4796578	1032.65	12035	2426835	50.60
IRFC	N2	04-Mar-2022	1206.57	1210.00	1217.00	1204.10	1213.90	1213.90	1214.53	160	1.94	6	110	68.75
IRFC	N7	04-Mar-2022	1137.51	1140.01	1140.01	1140.01	1140.01	1140.01	1140.01	15	0.17	1	15	100.00
IRFC	N9	04-Mar-2022	1142.26	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	11	0.13	1	11	100.00
IRFC	NA	04-Mar-2022	1310.00	1323.00	1323.00	1305.00	1308.00	1308.00	1308.69	2121	27.76	34	1911	90.10
IRFC	NC	04-Mar-2022	1316.33	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	1510	19.98	2	1510	100.00
IRFC	ND	04-Mar-2022	1146.10	1182.99	1183.00	1182.99	1183.00	1183.00	1183.00	350	4.14	2	350	100.00
IRFC	NE	04-Mar-2022	1330.00	1314.00	1326.00	1314.00	1326.00	1326.00	1324.67	113	1.50	3	113	100.00
IRFC	NG	04-Mar-2022	1218.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	4969	60.62	6	4969	100.00
IRFC	NJ	04-Mar-2022	1220.00	1225.00	1225.01	1225.00	1225.01	1225.01	1225.00	89	1.09	8	88	98.88
IRFC	NK	04-Mar-2022	1315.00	1318.00	1325.00	1318.00	1325.00	1323.28	1323.02	160	2.12	5	160	100.00
IRFC	NN	04-Mar-2022	1125.00	1125.00	1132.97	1125.00	1132.97	1132.97	1131.61	600	6.79	7	600	100.00
IRFC	NO	04-Mar-2022	1255.01	1255.00	1255.00	1250.00	1253.00	1253.00	1254.85	534	6.70	3	534	100.00
IRIS	EQ	04-Mar-2022	106.35	109.50	109.50	103.00	105.30	106.85	105.72	11462	12.12	1113	5102	44.51
IRISDOREME	EQ	04-Mar-2022	168.10	169.75	169.75	164.90	164.95	165.00	166.78	3007	5.02	60	2517	83.70
ISEC	EQ	04-Mar-2022	633.05	631.00	642.00	610.00	613.55	612.20	617.30	411215	2538.42	19365	287413	69.89
ISFT	EQ	04-Mar-2022	218.05	215.00	215.00	202.95	206.15	210.15	210.36	42270	88.92	685	27325	64.64
ISGEC	EQ	04-Mar-2022	545.80	540.45	572.35	531.10	559.00	565.50	543.93	112252	610.57	6971	73008	65.04
ISMTLTD	BE	04-Mar-2022	52.30	52.30	54.90	50.50	54.60	54.35	53.56	248473	133.09	579	-	-
ITC	EQ	04-Mar-2022	219.40	217.70	227.40	217.00	225.00	225.50	222.66	66835736	148815.64	284871	40825247	61.08
ITDC	EQ	04-Mar-2022	352.15	346.85	350.90	338.30	340.20	343.50	345.55	14157	48.92	1025	5965	42.13
ITDCEM	EQ	04-Mar-2022	65.35	64.30	65.20	61.20	62.30	62.15	63.20	841824	532.07	6082	553494	65.75
ITI	EQ	04-Mar-2022	94.80	94.50	94.55	93.25	93.65	93.80	93.91	109965	103.26	2203	43632	39.68
IVC	BE	04-Mar-2022	7.30	7.30	7.30	7.10	7.25	7.20	7.23	76844	5.56	220	-	-
IVP	EQ	04-Mar-2022	154.25	156.50	156.50	147.10	147.85	148.30	151.42	28967	43.86	978	15270	52.72
IVZINGOLD	EQ	04-Mar-2022	4557.45	4706.25	4706.25	4590.30	4660.00	4660.10	4657.73	718	33.44	81	654	91.09
IVZINNIFTY	EQ	04-Mar-2022	1800.15	1639.00	1855.00	1639.00	1783.30	1783.30	1770.02	22	0.39	13	10	45.45
IWEL	EQ	04-Mar-2022	683.35	711.65	711.65	665.00	675.00	677.85	679.99	351	2.39	49	240	68.38
IZMO	EQ	04-Mar-2022	84.25	83.80	85.70	82.20	83.00	83.20	83.43	35022	29.22	605	21136	60.35
J&KBANK	EQ	04-Mar-2022	34.00	33.60	34.05	33.35	33.80	33.75	33.70	1099691	370.58	4576	370328	33.68
JAGRAN	EQ	04-Mar-2022	66.80	65.25	66.75	65.25	65.75	65.65	65.98	225561	148.82	2167	150784	66.85
JAGSNPHARM	EQ	04-Mar-2022	236.25	235.20	236.50	231.25	232.25	232.70	234.64	186535	437.69	1899	135815	72.81
JAIBALAJI	EQ	04-Mar-2022	47.80	48.15	48.15	46.10	46.40	46.40	46.68	22717	10.60	388	14664	64.55
JAICORPLTD	EQ	04-Mar-2022	107.30	106.05	107.50	104.15	104.60	104.70	105.72	856103	905.09	7115	238087	27.81
JAINAM	SM	04-Mar-2022	174.00	174.00	174.00	166.10	169.00	168.75	168.12	18000	30.26	9	10000	55.56
JAINSTUDIO	BZ	04-Mar-2022	3.10	3.10	3.25	2.95	3.25	3.25	3.15	13178	0.42	29	-	-
JAIPURKURT	EQ	04-Mar-2022	66.65	67.10	68.25	66.05	66.65	67.85	67.13	3309	2.22	57	2705	81.75
JAKHARIA	SM	04-Mar-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	80000	112.00	21	80000	100.00
JALAN	SM	04-Mar-2022	13.50	13.60	13.60	13.60	13.60	13.60	13.60	3000	0.41	1	3000	100.00
JAMNAAUTO	EQ	04-Mar-2022	99.10	99.00	101.35	97.20	99.30	99.55	99.53	635753	632.80	10164	187696	29.52
JASH	EQ	04-Mar-2022	500.15	495.00	504.15	490.00	500.00	500.50	499.81	13597	67.96	482	11298	83.09
JAYAGROGN	EQ	04-Mar-2022	207.80	205.00	209.90	204.35	208.00	207.45	206.54	13459	27.80	909	6519	48.44
JAYBARMARU	EQ	04-Mar-2022	149.80	149.00	150.65	147.20	148.10	148.90	149.25	19414	28.98	917	10135	52.20
JAYNECOIND	BE	04-Mar-2022	23.00	22.55	23.25	22.10	23.15	22.85	22.80	43921	10.01	138	-	-
JAYSREETEA	EQ	04-Mar-2022	92.65	92.50	93.55	91.25	91.90	92.00	92.24	33355	30.77	984	21263	63.75
JBCHEPHARM	EQ	04-Mar-2022	1603.25	1600.65	1610.00	1545.05	1564.00	1576.00	1589.10	73369	1165.91	10407	48419	65.99
JBFIND	BE	04-Mar-2022	16.35	15.65	16.20	15.55	15.75	15.65	15.57	469861	73.17	525	-	-
JBMA	EQ	04-Mar-2022	424.00	425.95	427.00	402.80	413.75	415.30	410.96	112928	464.09	4955	55159	48.84
JCHAC	EQ	04-Mar-2022	1820.60	1809.00	1838.70	1784.95	1798.50	1798.35	1813.24	8864	160.73	3148	4298	48.49
JETAIRWAYS	BZ	04-Mar-2022	78.00	78.00	81.90	76.00	81.90	81.90	79.91	77893	62.24	980	-	-
JETFREIGHT	EQ	04-Mar-2022	65.45	67.65	68.70	65.00	67.95	68.15	68.25	62633	42.75	534	46440	74.15
JHS	EQ	04-Mar-2022	22.50	22.40	22.45	21.70	22.25	22.25	22.16	74645	16.54	490	53118	71.16
JINDALPHOT	EQ	04-Mar-2022	322.90	322.90	328.70	308.25	320.00	316.55	319.14	16954	54.11	968	6245	36.83
JINDALPOLY	EQ	04-Mar-2022	1025.75	1015.00	1032.70	994.00	1015.05	1020.25	1010.92	59421	600.70	5026	19243	32.38
JINDALSAW	EQ	04-Mar-2022	90.35	89.75	90.80	86.30	87.80	87.80	88.86	544874	484.19	5248	197006	36.16
JINDALSTEL	EQ	04-Mar-2022	445.10	447.10	452.80	426.20	438.30	435.75	437.85	10981256	48081.89	111256	1417361	12.91
JINDRILL	EQ	04-Mar-2022	195.85	194.80	198.90	188.65	189.15	190.35	193.39	132370	255.99	3199	47961	36.23
JINDWORLD	EQ	04-Mar-2022	296.15	296.20	298.20	285.15	294.00	288.50	291.00	69536	202.35	2524	36042	51.83
JISLDVREQS	EQ	04-Mar-2022	20.40	20.50	20.85	20.00	20.30	20.35	20.39	15567	3.17	148	13193	84.75
JISLJALEQS	EQ	04-Mar-2022	40.55	38.10	40.20	38.10	39.00	38.95	39.54	2032323	803.58	3862	1241938	61.11
JITFINFRA	BE	04-Mar-2022	132.30	132.45	134.80	126.50	131.85	130.25	128.82	62183	80.11	346	-	-
JKCEMENT	EQ	04-Mar-2022	2675.95	2675.95	2734.60	2594.75	2630.00	2639.65	2651.58	147050	3899.15	17029	40734	27.70
JKIL	EQ	04-Mar-2022	161.75	163.90	163.90	159.30	162.35	162.00	161.81	100905	163.27	5746	50645	50.19
JKLAKSHMI	EQ	04-Mar-2022	418.30	414.10	414.10	403.25	410.60	412.10	409.33	266885	1092.44	16079	135539	50.79
JKPAPER	EQ	04-Mar-2022	230.70	230.00	230.35	225.30	228.35	228.15	227.86	281349	641.08	4183	101864	36.21
JKTYRE	EQ	04-Mar-2022	104.70	104.00	104.75	102.00	102.45	102.65	103.39	630355	651.72	9013	332477	52.74
JMA	EQ	04-Mar-2022	69.15	68.80	70.90	67.60	69.40	69.65	69.44	15139	10.51	353	9128	60.29
JMCPROJECT	EQ	04-Mar-2022	86.95	87.35	87.80	85.30	87.00	86.10	86.93	750732	652.64	4601	681309	90.75
JMFINANCIL	EQ	04-Mar-2022	65.20	64.00	64.90	63.65	64.00	63.95	64.14	418879	268.69	3703	242665	57.93
JOCIL	EQ	04-Mar-2022	172.15	169.60	173.00	165.50	166.05	166.75	167.62	8601	14.42	296	6216	72.27
JPASSOCIAT	EQ	04-Mar-2022	9.85	9.80	9.80	9.20	9.40	9.30	9.47	9296555	880.48	7209	5881060	63.26
JPINFRATEC	EQ	04-Mar-2022	3.20	3.15	3.15	3.05	3.10	3.05	3.09	3630080	112.11	2667	1696777	46.74
JPOLYINVST	EQ	04-Mar-2022	289.65	303.80	303.80	278.05	282.10	284.30	287.62	5233	15.05	268	2406	45.98
JPPOWER	EQ	04-Mar-2022	7.20	7.15	7.25	6.95	7.00	7.00	7.07	54619595	3860.01	42897	20910998	38.28
JSL	EQ	04-Mar-2022	192.90	193.35	198.10	191.60	197.50	197.45	196.18	1072901	2104.80	18842	403198	37.58
JSLHISAR	EQ	04-Mar-2022	362.35	360.00	364.80	355.00	358.35	360.80	359.92	140154	504.44	4629	66079	47.15
JSWENERGY	BE	04-Mar-2022	337.35	337.50	341.75	325.10	326.95	329.05	335.08	849481	2846.40	4772	-	-
JSWHL	EQ	04-Mar-2022	3918.40	3918.40	4140.85	3900.05	3900.10	3921.85	4009.78	3552	142.43	719	882	24.83
JSWISPL	EQ	04-Mar-2022	33.60	33.30	33.95	32.50	32.80	32.80	33.21	2548814	846.41	6210	1265512	49.65
JSWSTEEL	EQ	04-Mar-2022	654.70	654.70	660.40	628.70	632.15	631.95	643.58	7605400	48947.10	88881	2387028	31.39
JTEKTINDIA	EQ	04-Mar-2022	76.15	76.15	76.50	73.20	73.30	73.35	74.08	120205	89.04	1856	80915	67.31
JTLINFRA	EQ	04-Mar-2022	228.20	224.80	225.50	221.00	221.90	221.30	223.17	24294	54.22	1048	15715	64.69
JUBLFOOD	EQ	04-Mar-2022	2799.45	2780.00	2780.00	2615.00	2618.40	2628.00	2686.83	1442169	38748.64	123198	657828	45.61
JUBLINDS	EQ	04-Mar-2022	475.85	475.85	498.80	461.55	464.85	463.70	470.97	25176	118.57	1868	7142	28.37
JUBLINGREA	EQ	04-Mar-2022	490.10	484.95	486.00	463.00	468.60	466.60	473.08	614185	2905.60	27943	302438	49.24
JUBLPHARMA	EQ	04-Mar-2022	413.05	409.30	417.30	391.95	399.90	396.60	406.45	191338	777.70	10254	85927	44.91
JUNIORBEES	EQ	04-Mar-2022	421.24	429.40	429.40	408.50	412.00	410.29	412.94	251072	1036.78	11491	194653	77.53
JUSTDIAL	EQ	04-Mar-2022	753.75	753.75	757.50	736.15	740.00	741.40	744.45	272029	2025.12	8789	48341	17.77
JYOTHYLAB	EQ	04-Mar-2022	137.70	137.50	140.65	136.40	140.25	140.15	139.66	620467	866.54	4238	490995	79.13
JYOTISTRUC	BZ	04-Mar-2022	20.95	20.55	21.10	19.95	19.95	20.15	20.48	68842	14.10	134	-	-
KABRAEXTRU	EQ	04-Mar-2022	440.10	435.00	444.75	426.00	431.55	434.80	435.49	44795	195.08	2198	21046	46.98
KAJARIACER	EQ	04-Mar-2022	964.60	934.00	964.60	907.10	952.00	953.70	934.39	868467	8114.86	47652	492572	56.72
KAKATCEM	EQ	04-Mar-2022	217.50	213.00	217.50	212.20	213.30	213.50	214.98	9404	20.22	366	6864	72.99
KALPATPOWR	EQ	04-Mar-2022	383.50	383.00	386.30	370.00	371.90	371.95	376.39	82740	311.42	4809	44979	54.36
KALYANIFRG	BE	04-Mar-2022	176.30	180.00	183.60	176.55	180.60	180.60	180.58	416	0.75	14	-	-
KALYANKJIL	EQ	04-Mar-2022	59.65	59.00	63.75	58.50	61.70	61.95	62.15	3161649	1965.06	22014	644802	20.39
KAMATHOTEL	EQ	04-Mar-2022	57.30	56.90	61.60	56.00	58.45	57.95	59.18	297693	176.17	4381	134375	45.14
KAMDHENU	EQ	04-Mar-2022	202.45	195.25	204.25	193.00	194.15	194.80	196.46	37914	74.48	881	20117	53.06
KANANIIND	BE	04-Mar-2022	23.00	22.00	23.50	21.85	22.95	22.65	22.26	78810	17.55	321	-	-
KANORICHEM	EQ	04-Mar-2022	120.65	122.65	126.65	118.50	125.00	125.85	123.99	36507	45.27	293	24440	66.95
KANPRPLA	EQ	04-Mar-2022	118.80	118.80	118.80	109.00	111.60	112.15	112.62	38684	43.56	721	22788	58.91
KANSAINER	EQ	04-Mar-2022	446.90	447.60	453.00	425.60	442.95	445.00	436.08	254163	1108.36	25081	98795	38.87
KAPSTON	BE	04-Mar-2022	109.95	109.05	109.05	104.80	107.00	107.00	106.04	1611	1.71	36	-	-
KARMAENG	BE	04-Mar-2022	28.20	29.55	29.60	27.55	28.20	28.20	28.87	12659	3.66	57	-	-
KARURVYSYA	EQ	04-Mar-2022	46.95	46.50	46.60	43.75	46.10	46.00	46.08	2156671	993.69	10856	876439	40.64
KAUSHALYA	BE	04-Mar-2022	3.40	3.40	3.40	3.25	3.30	3.30	3.28	41418	1.36	148	-	-
KAVVERITEL	BE	04-Mar-2022	8.60	8.45	9.00	8.20	9.00	8.90	8.73	23333	2.04	109	-	-
KAYA	EQ	04-Mar-2022	356.85	365.00	365.00	339.95	346.25	345.45	347.25	20468	71.08	778	13053	63.77
KBCGLOBAL	EQ	04-Mar-2022	12.50	12.45	12.55	11.40	11.65	11.55	11.82	4517995	533.85	6835	1977923	43.78
KCP	EQ	04-Mar-2022	110.10	110.90	110.90	106.40	109.20	108.80	108.58	144459	156.85	2871	89562	62.00
KCPSUGIND	EQ	04-Mar-2022	24.55	24.30	24.95	24.00	24.20	24.35	24.42	402176	98.20	1526	170978	42.51
KDDL	EQ	04-Mar-2022	819.85	829.00	829.00	784.90	809.00	810.95	808.32	20833	168.40	1474	10737	51.54
KEC	EQ	04-Mar-2022	465.60	473.40	473.90	440.35	444.30	446.25	460.26	384756	1770.90	16344	78483	20.40
KECL	EQ	04-Mar-2022	22.75	23.20	23.25	21.65	21.65	21.65	21.93	98638	21.63	381	60191	61.02
KEERTI	EQ	04-Mar-2022	17.00	16.50	17.25	16.25	17.00	16.95	16.95	4580	0.78	44	2536	55.37
KEI	EQ	04-Mar-2022	1056.45	1049.00	1068.10	999.00	1007.00	1002.95	1027.67	183262	1883.33	16144	52672	28.74
KELLTONTEC	EQ	04-Mar-2022	88.05	87.50	87.50	84.05	84.40	84.50	85.54	494119	422.66	5126	273101	55.27
KENNAMET	EQ	04-Mar-2022	1946.95	1970.00	1970.00	1905.30	1940.00	1941.25	1944.36	11999	233.30	1758	7270	60.59
KERNEX	BE	04-Mar-2022	121.00	127.05	127.05	127.05	127.05	127.05	127.05	16206	20.59	54	-	-
KESORAMIND	EQ	04-Mar-2022	52.95	52.15	54.45	50.50	52.55	52.55	53.09	667884	354.60	3933	369392	55.31
KEYFINSERV	EQ	04-Mar-2022	115.65	118.85	118.85	110.20	112.00	112.30	111.95	14564	16.31	381	7575	52.01
KHADIM	EQ	04-Mar-2022	237.10	242.00	242.00	233.40	235.50	237.85	237.24	12540	29.75	807	4863	38.78
KHAICHEM	EQ	04-Mar-2022	102.40	101.10	101.90	99.40	99.95	99.90	100.26	108733	109.02	1545	71368	65.64
KHAITANLTD	BE	04-Mar-2022	34.05	34.05	34.90	32.40	33.40	33.40	33.31	882	0.29	32	-	-
KHANDSE	BE	04-Mar-2022	20.15	19.20	20.30	19.15	20.30	20.30	19.43	1764	0.34	21	-	-
KHFM	SM	04-Mar-2022	49.40	51.85	51.85	51.85	51.85	51.85	51.85	6200	3.21	2	6200	100.00
KICL	EQ	04-Mar-2022	1607.55	1590.80	1603.00	1564.95	1586.30	1571.95	1578.56	375	5.92	110	256	68.27
KILITCH	BE	04-Mar-2022	175.60	178.55	179.15	170.00	179.15	178.40	172.97	8620	14.91	74	-	-
KIMS	EQ	04-Mar-2022	1299.50	1298.00	1300.00	1263.80	1284.00	1297.75	1292.94	95378	1233.18	7206	42010	44.05
KINGFA	EQ	04-Mar-2022	1116.50	1100.50	1130.25	1066.00	1089.95	1083.40	1089.01	8979	97.78	922	5515	61.42
KIOCL	EQ	04-Mar-2022	243.60	239.00	255.00	234.50	238.40	239.00	245.54	257340	631.87	7457	43711	16.99
KIRIINDUS	EQ	04-Mar-2022	463.70	461.90	468.95	453.80	453.80	457.55	462.08	86160	398.13	2688	27033	31.38
KIRLFER	EQ	04-Mar-2022	198.55	197.00	203.00	194.00	196.90	195.40	197.38	96243	189.97	3756	37475	38.94
KIRLOSBROS	EQ	04-Mar-2022	301.65	303.95	305.80	282.55	283.50	286.85	298.56	54246	161.96	1267	45838	84.50
KIRLOSENG	EQ	04-Mar-2022	129.70	129.75	130.50	126.90	127.50	127.70	128.87	223671	288.24	2660	162828	72.80
KIRLOSIND	EQ	04-Mar-2022	1374.20	1365.00	1399.90	1351.30	1365.00	1375.10	1373.69	7885	108.32	383	7225	91.63
KITEX	EQ	04-Mar-2022	230.50	229.00	235.70	224.45	232.15	232.05	230.20	546507	1258.03	10345	104370	19.10
KKCL	EQ	04-Mar-2022	208.05	205.00	206.85	199.20	201.10	203.50	202.27	87250	176.48	4266	36501	41.83
KMSUGAR	EQ	04-Mar-2022	28.50	28.25	28.90	28.00	28.85	28.55	28.50	462573	131.86	2137	183681	39.71
KNRCON	EQ	04-Mar-2022	313.55	311.00	315.00	300.25	307.50	306.55	310.41	554117	1720.03	17420	253849	45.81
KOKUYOCMLN	EQ	04-Mar-2022	61.65	61.00	61.75	60.80	61.00	61.05	61.11	48893	29.88	460	35676	72.97
KOLTEPATIL	EQ	04-Mar-2022	274.80	269.50	274.40	266.80	268.00	269.25	270.41	119253	322.47	3619	40533	33.99
KOPRAN	EQ	04-Mar-2022	272.05	269.95	277.70	265.00	273.00	273.15	272.07	111063	302.17	3417	36056	32.46
KOTAKALPHA	EQ	04-Mar-2022	32.47	34.50	34.50	31.80	32.00	31.99	32.13	167153	53.71	620	135412	81.01
KOTAKBANK	EQ	04-Mar-2022	1792.25	1770.00	1785.95	1733.70	1750.00	1752.15	1758.11	2549194	44817.66	131680	1184374	46.46
KOTAKBKETF	EQ	04-Mar-2022	351.70	371.00	371.00	344.02	347.00	346.96	346.29	176146	609.98	1220	120553	68.44
KOTAKGOLD	EQ	04-Mar-2022	44.19	44.31	44.82	44.15	44.55	44.48	44.41	731014	324.65	1192	508454	69.55
KOTAKIT	EQ	04-Mar-2022	34.75	35.25	35.25	33.50	34.66	34.45	34.04	467253	159.07	570	407888	87.29
KOTAKMID50	EQ	04-Mar-2022	78.15	78.00	79.30	75.25	76.50	76.50	76.74	1584	1.22	81	1354	85.48
KOTAKNIFTY	EQ	04-Mar-2022	174.37	174.00	174.38	170.79	171.99	171.97	172.00	703295	1209.69	4135	671157	95.43
KOTAKNV20	EQ	04-Mar-2022	95.15	98.00	98.00	93.51	94.49	94.46	94.78	16922	16.04	432	10196	60.25
KOTAKPSUBK	EQ	04-Mar-2022	255.29	254.00	256.84	252.00	252.00	252.69	254.76	27973	71.26	300	18341	65.57
KOTARISUG	EQ	04-Mar-2022	35.45	35.50	35.85	34.25	34.55	34.55	35.06	176765	61.98	1962	71325	40.35
KOTHARIPET	EQ	04-Mar-2022	88.70	88.70	90.00	85.00	85.50	85.35	87.10	115399	100.52	3166	48647	42.16
KOTHARIPRO	EQ	04-Mar-2022	128.90	123.00	140.95	122.10	126.05	126.50	133.17	822785	1095.71	11085	231997	28.20
KOTYARK	SM	04-Mar-2022	249.00	238.10	245.00	238.10	245.00	245.00	241.59	8000	19.33	4	4000	50.00
KOVAI	EQ	04-Mar-2022	1567.85	1567.85	1577.00	1544.95	1550.00	1554.40	1556.97	3541	55.13	373	2083	58.83
KPIGLOBAL	EQ	04-Mar-2022	417.00	415.00	430.25	403.10	420.00	420.70	418.10	95941	401.13	3509	60386	62.94
KPITTECH	EQ	04-Mar-2022	567.10	562.00	564.25	545.00	546.50	546.20	551.36	1089982	6009.67	52579	512924	47.06
KPRMILL	EQ	04-Mar-2022	630.85	625.00	634.20	622.15	623.95	627.00	629.41	232962	1466.28	14630	145895	62.63
KRBL	EQ	04-Mar-2022	192.70	192.20	195.00	189.10	194.05	193.95	192.87	403186	777.64	5175	164309	40.75
KREBSBIO	EQ	04-Mar-2022	160.40	158.95	158.95	148.50	149.35	151.50	152.76	21146	32.30	631	7207	34.08
KRIDHANINF	BE	04-Mar-2022	5.75	5.65	5.90	5.60	5.80	5.75	5.76	61766	3.56	116	-	-
KRISHANA	EQ	04-Mar-2022	221.30	238.00	238.00	201.05	205.00	205.20	222.61	235173	523.52	8174	76093	32.36
KRITI	EQ	04-Mar-2022	104.15	101.70	104.95	100.00	102.00	101.45	102.84	59915	61.62	1857	31409	52.42
KRSNAA	EQ	04-Mar-2022	557.70	557.00	563.35	547.50	554.00	552.20	555.10	66259	367.81	2849	40023	60.40
KSB	EQ	04-Mar-2022	1055.75	1054.00	1088.00	1036.00	1065.00	1053.80	1057.12	15522	164.09	2147	5664	36.49
KSCL	EQ	04-Mar-2022	484.75	477.00	495.95	474.75	490.00	487.20	481.46	112123	539.82	8092	55389	49.40
KSL	EQ	04-Mar-2022	308.65	305.00	314.95	295.00	296.00	298.45	306.01	50253	153.78	3496	17377	34.58
KSOLVES	SM	04-Mar-2022	323.90	323.90	324.00	308.50	311.00	311.80	316.02	12800	40.45	30	8400	65.63
KTKBANK	EQ	04-Mar-2022	59.00	58.75	58.75	57.15	57.65	57.60	58.02	841369	488.13	4978	532541	63.29
KUANTUM	EQ	04-Mar-2022	68.65	68.20	70.45	67.10	69.00	69.35	68.69	13292	9.13	280	9348	70.33
L&TFH	EQ	04-Mar-2022	63.35	62.80	63.50	61.30	61.40	61.55	62.44	8807420	5499.38	32729	2748874	31.21
L&TFINANCE	N7	04-Mar-2022	994.34	1058.80	1058.80	959.20	959.20	959.20	966.07	29	0.28	2	27	93.10
L&TFINANCE	N8	04-Mar-2022	1019.99	1008.00	1020.20	1003.00	1020.20	1020.20	1008.39	527	5.31	8	510	96.77
L&TFINANCE	NA	04-Mar-2022	1295.00	1294.50	1294.50	1294.50	1294.50	1294.50	1294.50	50	0.65	1	50	100.00
L&TFINANCE	NC	04-Mar-2022	1060.00	1059.00	1059.00	1040.00	1040.00	1046.66	1050.70	220	2.31	6	220	100.00
L&TFINANCE	NE	04-Mar-2022	1056.00	1057.00	1057.00	1055.00	1055.00	1055.00	1056.17	3	0.03	3	2	66.67
L&TFINANCE	NG	04-Mar-2022	1134.70	1130.00	1134.00	1126.00	1133.98	1133.98	1130.55	325	3.67	18	250	76.92
L&TFINANCE	NI	04-Mar-2022	1122.00	1123.00	1123.00	1122.00	1122.00	1122.40	1122.40	50	0.56	2	50	100.00
L&TFINANCE	NM	04-Mar-2022	1278.00	1277.10	1277.10	1271.00	1271.00	1271.00	1273.44	25	0.32	2	25	100.00
L&TFINANCE	NU	04-Mar-2022	1163.99	1135.01	1135.01	1135.01	1135.01	1135.01	1135.01	11	0.12	1	11	100.00
L&TFINANCE	NY	04-Mar-2022	1021.10	1035.00	1035.00	1030.00	1030.00	1030.00	1030.45	110	1.13	2	110	100.00
L&TFINANCE	Y5	04-Mar-2022	1041.10	1041.10	1041.11	1041.10	1041.11	1041.11	1041.10	70	0.73	17	70	100.00
L&TFINANCE	Y9	04-Mar-2022	1062.00	1070.00	1070.00	1060.00	1067.00	1065.94	1064.03	496	5.28	15	450	90.73
LAGNAM	EQ	04-Mar-2022	85.25	84.35	89.50	83.50	89.50	89.50	87.79	47892	42.04	427	31130	65.00
LAKPRE	BZ	04-Mar-2022	6.05	6.05	6.35	5.75	6.05	6.05	5.96	7097	0.42	29	-	-
LALPATHLAB	EQ	04-Mar-2022	2447.20	2444.95	2444.95	2340.65	2353.85	2350.85	2390.35	318352	7609.74	27677	184688	58.01
LAMBODHARA	EQ	04-Mar-2022	89.70	91.00	91.00	85.20	86.70	86.30	88.39	13603	12.02	528	7675	56.42
LAOPALA	EQ	04-Mar-2022	335.00	334.00	372.00	327.70	349.80	360.65	350.81	860429	3018.48	25498	216313	25.14
LASA	EQ	04-Mar-2022	45.25	43.75	54.30	43.05	47.90	49.05	47.15	206577	97.40	2468	86735	41.99
LATENTVIEW	EQ	04-Mar-2022	417.50	409.75	416.45	405.05	409.00	410.20	411.18	420046	1727.15	18636	130537	31.08
LAURUSLABS	EQ	04-Mar-2022	540.25	541.65	548.00	532.30	535.80	536.65	537.92	1418425	7630.04	23743	280013	19.74
LAXMICOT	EQ	04-Mar-2022	22.65	23.75	23.75	20.55	20.95	20.80	21.21	35452	7.52	251	24825	70.02
LAXMIMACH	EQ	04-Mar-2022	10220.05	10250.00	10499.95	9955.50	10200.00	10146.70	10249.43	10012	1026.17	3687	3368	33.64
LCCINFOTEC	BE	04-Mar-2022	3.70	3.85	3.85	3.60	3.85	3.85	3.82	75539	2.89	272	-	-
LEMONTREE	EQ	04-Mar-2022	52.65	52.40	54.95	51.55	52.45	52.45	53.28	10227529	5449.54	38762	2891560	28.27
LEXUS	SM	04-Mar-2022	31.35	32.00	32.00	30.00	30.00	30.00	30.67	9000	2.76	3	9000	100.00
LFIC	EQ	04-Mar-2022	94.00	93.95	94.10	91.05	94.10	93.80	92.76	867	0.80	72	610	70.36
LGBBROSLTD	EQ	04-Mar-2022	575.70	572.00	574.00	553.05	557.00	555.15	560.74	59730	334.93	4839	28132	47.10
LGBFORGE	BE	04-Mar-2022	11.15	11.40	11.70	11.10	11.70	11.65	11.65	188255	21.93	523	-	-
LGHL	SM	04-Mar-2022	15.60	14.85	14.85	14.85	14.85	14.85	14.85	16000	2.38	2	8000	50.00
LIBAS	EQ	04-Mar-2022	31.00	31.00	31.00	29.40	29.45	29.60	30.33	487358	147.80	2201	93153	19.11
LIBERTSHOE	EQ	04-Mar-2022	139.85	138.10	139.45	135.00	137.00	137.20	137.77	39607	54.57	1257	19332	48.81
LICHSGFIN	EQ	04-Mar-2022	346.80	343.00	349.55	340.00	342.50	342.35	344.39	2994698	10313.35	41586	779352	26.02
LICNETFGSC	EQ	04-Mar-2022	22.24	22.24	22.70	22.02	22.35	22.33	22.31	2546	0.57	170	1600	62.84
LICNETFN50	EQ	04-Mar-2022	177.27	178.00	178.00	173.75	175.74	175.11	175.09	2021	3.54	109	1792	88.67
LICNETFSEN	EQ	04-Mar-2022	593.67	593.30	593.30	581.00	584.54	584.32	583.70	865	5.05	82	313	36.18
LICNFNHGP	EQ	04-Mar-2022	177.15	177.00	177.00	173.50	174.25	174.63	174.56	3782	6.60	108	2459	65.02
LIKHITHA	EQ	04-Mar-2022	299.05	303.90	303.90	292.00	292.15	294.05	297.44	31387	93.36	924	25826	82.28
LINC	EQ	04-Mar-2022	289.80	296.95	296.95	280.85	284.00	287.25	287.03	8548	24.54	338	6306	73.77
LINCOLN	EQ	04-Mar-2022	310.70	313.90	315.00	303.00	313.00	312.25	308.20	67116	206.85	3538	47122	70.21
LINDEINDIA	EQ	04-Mar-2022	2634.50	2619.00	2674.65	2600.10	2602.05	2613.20	2625.82	67166	1763.66	8050	23024	34.28
LIQUIDBEES	EQ	04-Mar-2022	999.99	1002.25	1002.25	999.55	999.99	1000.00	1000.00	1774930	17749.27	11104	1259449	70.96
LIQUIDETF	EQ	04-Mar-2022	1000.00	995.20	1000.01	995.20	1000.00	999.99	999.99	8576	85.76	115	7958	92.79
LODHA	EQ	04-Mar-2022	1082.80	1055.05	1075.50	1035.00	1043.00	1042.95	1045.38	316466	3308.28	8624	233703	73.85
LOKESHMACH	EQ	04-Mar-2022	76.15	75.35	77.90	70.80	75.40	74.00	75.69	202254	153.09	3134	91973	45.47
LOTUSEYE	BE	04-Mar-2022	57.85	57.85	58.95	55.15	56.45	56.40	56.83	2266	1.29	69	-	-
LOVABLE	BE	04-Mar-2022	137.45	134.00	144.30	133.00	144.30	143.85	140.44	40585	57.00	461	-	-
LPDC	BE	04-Mar-2022	8.15	8.50	8.50	7.75	8.00	7.95	7.96	75405	6.00	367	-	-
LSIL	BE	04-Mar-2022	13.15	13.20	13.70	12.65	12.95	13.05	13.34	2619258	349.37	8603	-	-
LT	EQ	04-Mar-2022	1752.30	1740.00	1754.05	1703.00	1710.65	1711.75	1718.56	3906819	67141.10	175780	2524975	64.63
LTI	EQ	04-Mar-2022	6016.50	5980.00	6279.00	5912.60	6100.00	6108.65	6131.34	549363	33683.34	66103	139988	25.48
LTTS	EQ	04-Mar-2022	4658.65	4605.00	4685.00	4560.00	4609.95	4613.50	4623.27	308447	14260.34	25906	97954	31.76
LUMAXIND	EQ	04-Mar-2022	1003.45	994.70	1007.20	978.60	996.35	996.00	995.60	2241	22.31	525	1388	61.94
LUMAXTECH	EQ	04-Mar-2022	159.50	158.50	166.85	157.80	166.40	165.30	161.90	136826	221.52	3390	60466	44.19
LUPIN	EQ	04-Mar-2022	719.50	715.00	719.00	702.80	704.45	704.35	709.58	1472959	10451.86	69607	644739	43.77
LUXIND	EQ	04-Mar-2022	2336.50	2336.00	2336.05	2230.00	2292.00	2284.85	2274.65	65835	1497.51	12681	29221	44.39
LXCHEM	EQ	04-Mar-2022	410.65	402.50	416.40	401.50	408.10	406.75	408.75	532215	2175.43	16193	159294	29.93
LYKALABS	BE	04-Mar-2022	139.50	139.00	139.60	135.10	137.05	137.70	136.79	110845	151.62	301	-	-
LYPSAGEMS	BE	04-Mar-2022	6.95	7.25	7.25	6.95	7.10	7.10	7.08	29298	2.07	96	-	-
M&M	EQ	04-Mar-2022	762.05	750.00	756.00	730.00	732.60	732.30	740.02	4829850	35741.98	177129	2500960	51.78
M&MFIN	EQ	04-Mar-2022	142.10	142.40	143.00	137.40	137.65	138.50	140.36	6642736	9323.53	49547	2177857	32.79
M&MFIN	N1	04-Mar-2022	1060.00	1060.10	1060.10	1060.10	1060.10	1060.10	1060.10	4	0.04	2	4	100.00
M&MFIN	N2	04-Mar-2022	1117.00	1113.20	1113.20	1113.20	1113.20	1113.20	1113.20	8	0.09	1	8	100.00
MAANALU	EQ	04-Mar-2022	154.35	157.00	157.00	139.00	140.00	140.80	146.86	192341	282.48	4643	96614	50.23
MACPOWER	EQ	04-Mar-2022	209.55	205.00	211.15	202.60	205.00	205.30	206.40	6976	14.40	187	4063	58.24
MADHAV	EQ	04-Mar-2022	51.60	51.55	53.35	48.25	51.35	51.65	51.36	25714	13.21	548	11667	45.37
MADHAVBAUG	ST	04-Mar-2022	131.75	138.30	138.30	138.30	138.30	138.30	138.30	12800	17.70	8	11200	87.50
MADHUCON	BE	04-Mar-2022	7.15	7.30	7.30	6.80	6.90	6.95	6.87	54392	3.74	146	-	-
MADRASFERT	EQ	04-Mar-2022	31.80	31.70	31.70	30.20	31.05	31.10	31.24	87866	27.45	815	43474	49.48
MAESGETF	EQ	04-Mar-2022	27.99	27.45	28.29	27.40	27.57	27.58	27.64	17873	4.94	197	10522	58.87
MAFANG	EQ	04-Mar-2022	48.38	49.80	49.80	47.00	47.35	47.33	47.26	219199	103.59	2989	167044	76.21
MAFSETF	EQ	04-Mar-2022	16.33	16.99	16.99	15.92	16.08	16.09	16.10	246994	39.77	876	235161	95.21
MAGADSUGAR	EQ	04-Mar-2022	287.75	288.90	293.40	280.00	280.00	283.35	287.36	34091	97.96	2604	12942	37.96
MAGNUM	EQ	04-Mar-2022	9.80	9.90	10.15	9.35	10.00	9.90	9.65	77101	7.44	214	54484	70.67
MAHABANK	EQ	04-Mar-2022	17.90	17.90	18.15	17.80	17.90	17.85	17.96	2020011	362.71	3979	810157	40.11
MAHAPEXLTD	EQ	04-Mar-2022	91.10	88.55	93.60	88.00	90.00	90.05	91.13	2130	1.94	63	1482	69.58
MAHASTEEL	EQ	04-Mar-2022	73.85	75.00	75.00	69.00	69.80	69.80	70.58	23868	16.85	646	12122	50.79
MAHEPC	EQ	04-Mar-2022	99.25	99.00	102.50	92.30	97.00	97.50	97.72	65803	64.30	1931	38903	59.12
MAHESHWARI	EQ	04-Mar-2022	74.05	76.00	88.85	72.65	87.35	87.50	86.26	1004630	866.55	8782	221211	22.02
MAHINDCIE	EQ	04-Mar-2022	187.75	186.00	193.30	180.40	184.35	185.45	189.53	348942	661.36	7271	68616	19.66
MAHKTECH	EQ	04-Mar-2022	16.10	16.39	16.39	15.50	15.50	15.54	15.57	250546	39.01	828	229289	91.52
MAHLIFE	EQ	04-Mar-2022	295.55	297.95	303.00	288.50	292.00	291.95	294.04	257816	758.09	8430	127329	49.39
MAHLOG	EQ	04-Mar-2022	424.50	424.50	436.00	415.10	416.45	416.60	423.49	161581	684.29	6118	47523	29.41
MAHSCOOTER	EQ	04-Mar-2022	3499.75	3527.70	3539.90	3353.00	3400.40	3414.55	3465.69	5749	199.24	1145	2866	49.85
MAHSEAMLES	EQ	04-Mar-2022	513.85	510.40	522.00	507.70	512.00	511.60	511.73	174770	894.34	5193	132838	76.01
MAITHANALL	EQ	04-Mar-2022	1160.35	1157.00	1194.85	1131.10	1154.00	1154.50	1169.70	160345	1875.56	10888	61834	38.56
MALLCOM	EQ	04-Mar-2022	819.80	808.90	814.95	784.15	814.95	792.35	798.49	339	2.71	80	139	41.00
MALUPAPER	EQ	04-Mar-2022	30.25	30.00	30.15	29.00	29.10	29.15	29.54	8395	2.48	101	4750	56.58
MAMFGETF	EQ	04-Mar-2022	76.41	75.65	75.95	74.50	74.78	74.78	75.35	11073	8.34	207	5984	54.04
MAN50ETF	EQ	04-Mar-2022	170.58	171.98	171.98	167.00	168.03	167.98	168.58	186580	314.53	382	181803	97.44
MANAKALUCO	BE	04-Mar-2022	25.35	24.60	25.75	24.10	24.15	24.20	24.48	372604	91.21	484	-	-
MANAKCOAT	BE	04-Mar-2022	25.35	25.95	26.00	24.15	25.00	24.70	25.40	63784	16.20	620	-	-
MANAKSIA	EQ	04-Mar-2022	75.10	74.80	74.80	71.75	72.15	72.25	72.79	133937	97.50	1478	79889	59.65
MANAKSTEEL	EQ	04-Mar-2022	41.55	42.40	42.50	39.20	39.20	40.05	41.16	87454	35.99	1213	41554	47.52
MANALIPETC	EQ	04-Mar-2022	98.80	98.65	98.85	96.65	97.70	97.35	97.90	290200	284.11	4870	178196	61.40
MANAPPURAM	EQ	04-Mar-2022	118.40	118.00	118.80	114.00	116.05	116.10	117.03	4357513	5099.39	24845	1164223	26.72
MANGALAM	EQ	04-Mar-2022	112.55	114.00	114.00	111.05	111.80	112.00	112.31	8169	9.17	418	3744	45.83
MANGCHEFER	EQ	04-Mar-2022	70.15	70.00	70.55	68.90	69.35	69.15	69.59	103131	71.77	1528	56524	54.81
MANGLMCEM	EQ	04-Mar-2022	335.30	335.30	342.90	328.35	342.90	341.60	337.10	28193	95.04	1470	12831	45.51
MANINDS	EQ	04-Mar-2022	81.50	81.75	81.75	79.90	80.00	80.35	80.64	115591	93.22	2245	60960	52.74
MANINFRA	EQ	04-Mar-2022	102.05	100.80	101.00	97.00	97.70	97.75	98.77	446671	441.20	6812	262948	58.87
MANORG	EQ	04-Mar-2022	872.30	860.00	873.55	841.00	852.90	847.50	851.20	10833	92.21	864	7484	69.09
MANUGRAPH	EQ	04-Mar-2022	15.45	14.85	15.75	14.80	15.50	15.50	15.24	2020	0.31	40	1270	62.87
MANXT50	EQ	04-Mar-2022	401.71	404.99	404.99	390.73	391.40	392.15	394.19	17431	68.71	313	3991	22.90
MANYAVAR	EQ	04-Mar-2022	863.65	853.00	861.95	846.60	853.00	850.50	852.21	129432	1103.03	12388	61434	47.46
MAPMYINDIA	EQ	04-Mar-2022	1403.95	1399.00	1487.80	1390.00	1454.00	1452.45	1440.57	496364	7150.46	34040	124783	25.14
MARALOVER	EQ	04-Mar-2022	87.65	87.60	91.40	84.65	89.40	88.55	87.68	33287	29.19	490	17749	53.32
MARATHON	EQ	04-Mar-2022	96.65	95.00	102.80	94.05	98.55	99.65	99.41	29119	28.95	935	14075	48.34
MARICO	EQ	04-Mar-2022	511.05	507.00	510.00	499.10	502.20	501.05	502.25	2233264	11216.61	31118	1744229	78.10
MARINE	BE	04-Mar-2022	31.75	30.80	31.85	30.50	30.60	30.75	31.06	113907	35.38	888	-	-
MARKSANS	EQ	04-Mar-2022	48.10	48.00	48.35	47.00	47.40	47.60	47.77	679984	324.82	3805	364500	53.60
MARSHALL	BE	04-Mar-2022	39.00	37.55	39.50	37.05	39.50	39.50	37.53	11392	4.28	103	-	-
MARUTI	EQ	04-Mar-2022	7595.55	7482.00	7519.20	7130.00	7235.00	7247.30	7261.25	2511658	182377.73	259318	1221039	48.61
MASFIN	EQ	04-Mar-2022	556.80	541.00	562.90	541.00	554.55	555.45	554.99	31250	173.43	2804	14700	47.04
MASKINVEST	BE	04-Mar-2022	35.20	36.90	36.90	35.75	35.75	35.75	35.86	115	0.04	8	-	-
MASPTOP50	EQ	04-Mar-2022	28.47	28.59	28.59	27.87	28.28	27.99	28.09	45358	12.74	427	37320	82.28
MASTEK	EQ	04-Mar-2022	2745.35	2699.50	2785.00	2665.00	2674.00	2677.00	2712.42	82850	2247.24	10803	29561	35.68
MATRIMONY	EQ	04-Mar-2022	728.50	722.00	728.70	689.65	706.00	705.00	701.60	24448	171.53	3184	12385	50.66
MAWANASUG	EQ	04-Mar-2022	117.90	117.85	122.90	115.00	117.00	116.25	119.23	1027667	1225.26	17399	311353	30.30
MAXHEALTH	EQ	04-Mar-2022	369.05	369.85	369.85	350.00	357.10	359.55	359.29	1853161	6658.25	30536	1240649	66.95
MAXIND	EQ	04-Mar-2022	75.20	74.55	75.90	74.50	74.50	74.70	75.16	105856	79.56	518	88483	83.59
MAXVIL	EQ	04-Mar-2022	106.65	107.85	107.85	105.15	106.00	105.95	106.23	82154	87.27	1064	59731	72.71
MAYURUNIQ	EQ	04-Mar-2022	376.40	376.00	376.50	360.50	363.20	362.45	365.81	226798	829.65	15428	121160	53.42
MAZDA	EQ	04-Mar-2022	485.80	475.90	514.85	475.90	478.25	478.60	497.04	7052	35.05	783	2301	32.63
MAZDOCK	EQ	04-Mar-2022	247.50	243.00	247.35	241.00	242.30	241.65	243.10	203499	494.71	4375	91749	45.09
MBAPL	EQ	04-Mar-2022	335.20	342.00	351.95	331.00	351.95	351.45	345.10	159336	549.87	3896	63377	39.78
MBECL	BE	04-Mar-2022	5.80	5.85	5.90	5.55	5.60	5.65	5.63	555853	31.31	726	-	-
MBLINFRA	EQ	04-Mar-2022	27.70	27.30	27.30	26.35	26.35	26.35	26.48	202412	53.60	608	126467	62.48
MC1RG	MF	04-Mar-2022	15.74	15.74	15.74	14.30	14.50	14.50	14.85	3	0.00	3	0	0.00
MC2RD	MF	04-Mar-2022	10.00	11.00	11.00	11.00	11.00	11.00	11.00	5000	0.55	1	5000	100.00
MC2RG	MF	04-Mar-2022	13.34	13.34	13.34	13.34	13.34	13.34	13.34	724	0.10	4	724	100.00
MCDOWELL-N	EQ	04-Mar-2022	876.75	869.95	875.70	822.80	824.80	825.80	840.98	2153794	18112.96	57666	878263	40.78
MCL	EQ	04-Mar-2022	47.60	49.75	52.35	42.85	42.85	42.85	47.18	2398018	1131.35	13680	845644	35.26
MCLEODRUSS	EQ	04-Mar-2022	23.95	23.80	23.80	22.55	23.30	23.05	22.89	972321	222.54	1756	699846	71.98
MCX	EQ	04-Mar-2022	1359.05	1341.15	1346.00	1256.10	1265.00	1264.75	1284.95	1449865	18629.98	54733	516323	35.61
MEDICAMEQ	EQ	04-Mar-2022	653.70	643.90	700.00	607.85	618.85	624.00	634.30	18879	119.75	1646	8052	42.65
MEDPLUS	EQ	04-Mar-2022	1045.25	1030.00	1055.25	982.00	989.00	993.00	1007.89	167772	1690.96	20119	61827	36.85
MEGASOFT	BE	04-Mar-2022	45.55	46.90	47.80	46.30	47.80	47.80	47.63	248776	118.48	690	-	-
MEGASTAR	EQ	04-Mar-2022	136.00	129.20	129.20	129.20	129.20	129.20	129.20	2421	3.13	56	2421	100.00
MENONBE	EQ	04-Mar-2022	80.60	79.85	80.40	78.00	78.25	78.45	78.80	38617	30.43	978	20888	54.09
MEP	EQ	04-Mar-2022	22.20	21.50	22.10	21.10	21.10	21.10	21.52	435361	93.68	729	221398	50.85
MERCATOR	BE	04-Mar-2022	2.15	2.15	2.25	2.05	2.20	2.15	2.15	435301	9.35	610	-	-
METALFORGE	BZ	04-Mar-2022	6.00	5.80	6.25	5.70	5.90	5.90	5.89	23431	1.38	144	-	-
METROBRAND	EQ	04-Mar-2022	531.95	530.00	531.90	515.00	520.05	519.00	521.71	103406	539.48	6504	71074	68.73
METROPOLIS	EQ	04-Mar-2022	1955.70	1950.00	1953.75	1854.00	1873.50	1895.70	1899.88	368273	6996.74	28752	174429	47.36
MFL	EQ	04-Mar-2022	809.85	810.00	820.00	792.95	812.00	806.00	808.71	89417	723.13	5209	61227	68.47
MFSL	EQ	04-Mar-2022	815.60	806.00	811.85	781.15	783.35	789.55	797.85	383707	3061.41	22245	196536	51.22
MGEL	EQ	04-Mar-2022	186.35	185.50	195.65	183.95	195.65	195.65	193.73	158168	306.41	862	71606	45.27
MGL	EQ	04-Mar-2022	727.10	723.10	728.35	712.00	718.00	716.35	719.59	423324	3046.19	20581	200435	47.35
MHLXMIRU	EQ	04-Mar-2022	136.30	138.00	142.45	138.00	140.10	139.80	140.66	54941	77.28	1097	30949	56.33
MHRIL	EQ	04-Mar-2022	209.00	209.00	210.00	205.00	206.00	206.15	207.45	152766	316.92	3794	69338	45.39
MICEL	BE	04-Mar-2022	18.40	19.20	19.20	17.50	18.55	18.20	18.32	72610	13.30	466	-	-
MIDHANI	EQ	04-Mar-2022	177.55	177.00	178.45	175.05	175.20	175.95	176.33	84932	149.76	2135	34495	40.61
MINDACORP	EQ	04-Mar-2022	185.65	183.85	187.95	182.45	187.00	184.60	184.62	341545	630.56	6083	71116	20.82
MINDAIND	EQ	04-Mar-2022	952.35	947.00	947.00	901.55	907.15	911.20	919.05	268028	2463.32	33626	117822	43.96
MINDSPACE	RR	04-Mar-2022	354.62	357.80	359.99	351.00	352.15	354.87	354.79	45137	160.14	1797	40231	89.13
MINDTECK	BE	04-Mar-2022	145.30	146.80	147.90	139.10	145.00	144.30	143.02	22377	32.00	456	-	-
MINDTREE	EQ	04-Mar-2022	3955.30	3900.00	3963.60	3810.00	3889.00	3884.60	3882.59	654585	25414.86	51782	137417	20.99
MIRCELECTR	EQ	04-Mar-2022	19.75	19.75	20.10	19.10	19.35	19.30	19.45	310940	60.47	993	222215	71.47
MIRZAINT	EQ	04-Mar-2022	149.60	150.00	152.50	147.55	151.20	151.40	150.18	568180	853.28	7545	199756	35.16
MITCON	SM	04-Mar-2022	77.90	74.05	81.50	74.05	79.90	79.90	76.52	60000	45.91	25	34000	56.67
MITTAL	BE	04-Mar-2022	14.95	15.65	15.65	14.95	15.60	15.50	15.36	43129	6.63	259	-	-
MMFL	EQ	04-Mar-2022	814.25	803.00	824.40	802.45	813.00	811.00	812.11	35464	288.01	3812	23060	65.02
MMP	EQ	04-Mar-2022	160.80	160.00	166.95	158.30	163.25	161.90	164.05	30616	50.22	559	12349	40.34
MMTC	EQ	04-Mar-2022	46.80	46.15	46.90	45.30	45.55	45.50	45.91	2497829	1146.77	9573	616384	24.68
MODIRUBBER	BE	04-Mar-2022	70.35	67.10	70.30	67.10	69.50	69.50	69.10	1518	1.05	30	-	-
MODISNME	EQ	04-Mar-2022	71.55	70.15	73.00	69.00	71.20	71.00	70.69	19159	13.54	588	14522	75.80
MOGSEC	EQ	04-Mar-2022	49.23	49.40	49.50	49.25	49.46	49.44	49.38	806	0.40	92	465	57.69
MOHITIND	EQ	04-Mar-2022	17.15	17.50	17.50	16.50	17.10	16.80	16.82	23257	3.91	148	10401	44.72
MOIL	EQ	04-Mar-2022	173.30	170.90	173.95	169.50	171.00	170.25	171.96	247950	426.36	4908	77954	31.44
MOKSH	EQ	04-Mar-2022	19.05	19.45	19.50	18.10	18.10	18.10	18.32	610176	111.78	1472	367387	60.21
MOL	EQ	04-Mar-2022	95.70	94.00	95.50	92.50	94.10	93.50	93.86	477225	447.91	4813	272923	57.19
MOLDTECH	EQ	04-Mar-2022	70.20	67.40	70.45	67.40	68.70	68.85	69.18	13280	9.19	351	6879	51.80
MOLDTKPAC	EQ	04-Mar-2022	689.05	699.00	699.00	675.00	680.00	681.20	680.26	36116	245.68	3873	26376	73.03
MOLDTKPAC	W1	04-Mar-2022	510.00	510.00	510.00	468.65	483.10	485.75	490.32	220	1.08	16	209	95.00
MOM100	EQ	04-Mar-2022	30.21	30.10	30.20	29.00	29.14	29.12	29.39	443062	130.23	2052	332684	75.09
MOM50	EQ	04-Mar-2022	164.35	194.00	194.00	161.00	162.04	161.83	162.14	5433	8.81	192	5027	92.53
MOMOMENTUM	EQ	04-Mar-2022	194.75	194.80	195.80	187.70	191.35	193.49	191.29	8037	15.37	258	4920	61.22
MON100	EQ	04-Mar-2022	105.79	113.15	113.15	102.10	104.55	104.29	103.92	757782	787.52	8157	513701	67.79
MONARCH	EQ	04-Mar-2022	171.85	170.95	171.90	165.50	166.50	168.15	169.57	20253	34.34	225	11494	56.75
MONQ50	EQ	04-Mar-2022	58.31	59.00	59.00	57.10	57.50	57.29	57.42	7103	4.08	205	5274	74.25
MONTECARLO	EQ	04-Mar-2022	489.45	491.20	499.95	465.30	471.00	470.80	477.96	26962	128.87	1970	16111	59.75
MORARJEE	BE	04-Mar-2022	19.20	19.50	19.70	18.25	19.25	18.35	18.71	12540	2.35	80	-	-
MOREPENLAB	EQ	04-Mar-2022	41.00	40.50	40.80	39.70	40.00	40.10	40.19	1103768	443.57	6391	448128	40.60
MOTHERSUMI	EQ	04-Mar-2022	144.05	143.00	143.00	135.80	136.60	136.60	138.71	10502366	14567.62	100081	4327551	41.21
MOTILALOFS	EQ	04-Mar-2022	875.50	865.10	871.85	835.80	846.00	850.15	847.76	147752	1252.58	8322	78938	53.43
MOTOGENFIN	BE	04-Mar-2022	27.55	27.50	28.00	27.05	27.05	27.35	27.44	4548	1.25	30	-	-
MPHASIS	EQ	04-Mar-2022	3145.70	3126.80	3218.00	3092.10	3186.00	3187.15	3181.61	543605	17295.39	53107	255749	47.05
MPSLTD	EQ	04-Mar-2022	618.35	606.10	621.20	602.70	615.70	612.00	611.18	4215	25.76	395	2432	57.70
MPTODAY	SM	04-Mar-2022	41.60	41.00	41.00	41.00	41.00	41.00	41.00	2000	0.82	1	2000	100.00
MRF	EQ	04-Mar-2022	66035.45	65600.00	66199.95	65000.00	66000.00	65911.30	65723.82	18449	12125.39	7628	10439	56.58
MRO-TEK	EQ	04-Mar-2022	50.85	51.90	51.90	49.10	50.00	50.30	50.00	3586	1.79	176	1217	33.94
MRPL	EQ	04-Mar-2022	41.95	41.00	41.80	40.50	40.55	40.80	40.96	1016075	416.18	5344	480682	47.31
MSPL	EQ	04-Mar-2022	12.75	12.15	12.75	12.00	12.10	12.05	12.30	865462	106.45	1961	420414	48.58
MSTCLTD	EQ	04-Mar-2022	316.35	311.00	318.30	299.50	305.00	301.50	307.01	349988	1074.48	8190	137731	39.35
MTARTECH	EQ	04-Mar-2022	1823.40	1823.40	1840.00	1782.30	1825.00	1826.75	1820.48	111882	2036.79	13041	39523	35.33
MTEDUCARE	EQ	04-Mar-2022	8.70	8.65	8.85	8.30	8.50	8.40	8.58	182092	15.62	449	119151	65.43
MTNL	EQ	04-Mar-2022	22.85	22.75	25.10	22.20	25.10	25.10	24.33	5008866	1218.47	6795	1684341	33.63
MUKANDLTD	EQ	04-Mar-2022	134.00	134.80	139.15	131.05	131.95	132.60	135.37	103706	140.39	2848	35504	34.24
MUKTAARTS	EQ	04-Mar-2022	42.60	41.55	43.95	41.55	41.85	42.05	42.48	12435	5.28	105	9458	76.06
MUNJALAU	EQ	04-Mar-2022	44.75	44.25	44.70	44.00	44.45	44.10	44.25	45522	20.14	698	29661	65.16
MUNJALSHOW	EQ	04-Mar-2022	105.00	104.00	107.50	102.05	104.90	103.95	104.57	35346	36.96	1001	25727	72.79
MURUDCERA	EQ	04-Mar-2022	25.50	25.00	25.45	23.50	24.20	24.00	24.38	198347	48.36	1146	124750	62.89
MUTHOOTCAP	EQ	04-Mar-2022	285.70	285.70	285.95	279.00	281.00	282.00	282.22	4611	13.01	400	2729	59.18
MUTHOOTFIN	EQ	04-Mar-2022	1423.75	1419.70	1419.70	1370.90	1380.00	1376.15	1385.85	1042120	14442.19	62780	576906	55.36
NABARD	N2	04-Mar-2022	1279.61	1270.76	1271.25	1270.76	1271.25	1271.25	1270.90	70	0.89	5	50	71.43
NACLIND	EQ	04-Mar-2022	77.00	76.20	77.55	75.00	75.30	76.15	76.84	161965	124.45	1356	95775	59.13
NAGAFERT	EQ	04-Mar-2022	11.25	11.35	11.35	10.85	11.30	11.00	11.04	390997	43.18	942	306194	78.31
NAGREEKCAP	EQ	04-Mar-2022	11.25	11.50	11.65	10.90	11.35	11.40	11.24	9222	1.04	48	3813	41.35
NAGREEKEXP	EQ	04-Mar-2022	37.35	36.05	37.40	35.20	35.85	35.55	36.54	41395	15.13	1983	3457	8.35
NAHARCAP	EQ	04-Mar-2022	499.50	502.00	533.55	476.00	481.00	485.15	507.32	164628	835.19	15116	36726	22.31
NAHARINDUS	EQ	04-Mar-2022	156.10	154.00	159.45	148.35	149.00	149.65	153.46	231693	355.55	5209	83873	36.20
NAHARPOLY	EQ	04-Mar-2022	479.45	482.90	498.00	460.45	474.20	482.55	481.74	713608	3437.71	54663	134184	18.80
NAHARSPING	BE	04-Mar-2022	505.25	504.00	509.40	492.50	499.95	499.50	502.12	12454	62.53	261	-	-
NAM-INDIA	EQ	04-Mar-2022	307.25	306.25	306.25	297.60	299.00	299.50	301.50	383034	1154.85	11916	99127	25.88
NARMADA	SM	04-Mar-2022	15.45	16.20	16.20	16.20	16.20	16.20	16.20	7200	1.17	1	7200	100.00
NATCOPHARM	EQ	04-Mar-2022	884.20	876.25	882.15	865.00	869.00	868.70	873.13	97836	854.24	5965	55834	57.07
NATHBIOGEN	EQ	04-Mar-2022	206.35	203.00	208.00	201.00	202.20	203.50	204.26	26071	53.25	1004	18242	69.97
NATIONALUM	EQ	04-Mar-2022	129.00	130.00	132.70	122.25	123.00	122.80	127.33	52843905	67288.44	159456	10180673	19.27
NAUKRI	EQ	04-Mar-2022	4589.30	4568.00	4579.95	4325.00	4358.00	4339.85	4398.26	523575	23028.18	61983	194177	37.09
NAVINFLUOR	EQ	04-Mar-2022	3802.15	3775.00	3778.50	3608.00	3625.00	3625.60	3657.98	574332	21008.95	26486	307665	53.57
NAVKARCORP	EQ	04-Mar-2022	34.25	33.90	34.60	33.70	34.20	34.20	34.30	171795	58.92	874	119633	69.64
NAVNETEDUL	EQ	04-Mar-2022	86.85	85.55	88.20	83.30	84.50	84.55	85.91	334328	287.21	3280	230303	68.89
NAZARA	EQ	04-Mar-2022	1731.65	1730.00	1764.00	1711.55	1749.75	1748.15	1738.03	65589	1139.96	7813	23612	36.00
NBCC	EQ	04-Mar-2022	38.45	38.20	38.35	36.70	37.75	37.60	37.53	6438880	2416.83	22580	1779743	27.64
NBIFIN	EQ	04-Mar-2022	2100.25	2100.00	2136.90	2100.00	2136.90	2135.30	2111.98	65	1.37	17	57	87.69
NBVENTURES	EQ	04-Mar-2022	121.45	121.40	124.50	118.60	120.10	119.95	121.54	318526	387.15	4452	101081	31.73
NCC	EQ	04-Mar-2022	60.70	60.30	62.25	59.95	61.30	61.35	61.13	2238338	1368.28	8871	871128	38.92
NCLIND	EQ	04-Mar-2022	175.70	172.10	177.45	172.10	177.00	174.60	174.68	134121	234.28	2273	70398	52.49
NCPSESDL24	EQ	04-Mar-2022	108.15	108.10	108.30	107.85	108.14	108.07	108.08	11034	11.93	38	10671	96.71
NDGL	EQ	04-Mar-2022	1226.00	1249.00	1348.00	1116.00	1215.00	1218.95	1257.08	533	6.70	111	111	20.83
NDL	EQ	04-Mar-2022	149.70	153.90	153.90	143.00	144.50	146.55	149.09	105569	157.39	1452	62112	58.84
NDRAUTO	EQ	04-Mar-2022	397.50	407.65	415.05	373.65	393.40	398.20	399.57	13372	53.43	828	2738	20.48
NDTV	EQ	04-Mar-2022	155.55	155.55	171.10	153.50	167.10	167.70	165.29	624491	1032.21	12231	206100	33.00
NECCLTD	EQ	04-Mar-2022	19.30	19.30	19.40	18.55	19.35	19.30	19.04	135143	25.73	549	64943	48.06
NECLIFE	EQ	04-Mar-2022	26.80	26.80	26.95	26.00	26.65	26.50	26.59	224078	59.59	1619	111772	49.88
NELCAST	EQ	04-Mar-2022	67.80	67.95	68.25	66.35	67.25	66.75	67.22	44830	30.13	980	27451	61.23
NELCO	EQ	04-Mar-2022	649.00	647.85	659.70	616.55	616.55	616.65	629.20	85108	535.50	4047	51626	60.66
NEOGEN	EQ	04-Mar-2022	1602.45	1580.15	1642.85	1574.45	1614.15	1602.05	1609.36	30471	490.39	6086	8336	27.36
NESCO	EQ	04-Mar-2022	561.65	559.35	559.35	540.00	545.50	544.70	545.75	42745	233.28	2068	34055	79.67
NESTLEIND	EQ	04-Mar-2022	17436.50	17300.00	17544.05	17021.00	17408.50	17391.85	17339.72	51705	8965.50	16867	26458	51.17
NETF	EQ	04-Mar-2022	172.62	175.99	175.99	168.00	168.10	169.56	170.06	6123	10.41	200	4381	71.55
NETFAUTO	EQ	04-Mar-2022	103.12	103.00	103.00	99.00	99.58	99.71	100.18	84679	84.83	1328	68212	80.55
NETFCONSUM	EQ	04-Mar-2022	71.65	72.80	72.80	69.25	69.79	69.75	70.06	25324	17.74	532	23683	93.52
NETFDIVOPP	EQ	04-Mar-2022	44.17	45.40	45.40	40.20	44.45	44.34	44.27	4183	1.85	206	2441	58.36
NETFGILT5Y	EQ	04-Mar-2022	49.26	49.25	49.60	49.19	49.20	49.51	49.40	24027	11.87	370	12678	52.77
NETFIT	EQ	04-Mar-2022	34.97	34.97	35.26	34.32	34.95	34.99	34.75	1226885	426.33	5314	745680	60.78
NETFLTGILT	EQ	04-Mar-2022	22.60	22.68	22.68	22.30	22.44	22.41	22.44	39767	8.92	113	35078	88.21
NETFMID150	EQ	04-Mar-2022	107.70	110.00	110.00	105.05	106.10	105.44	105.96	553109	586.07	2762	473776	85.66
NETFNIF100	EQ	04-Mar-2022	173.47	177.00	177.00	169.45	170.84	170.84	170.66	19170	32.72	357	18426	96.12
NETFNV20	EQ	04-Mar-2022	96.42	97.49	97.49	93.51	95.20	95.42	95.50	5595	5.34	198	5354	95.69
NETFPHARMA	EQ	04-Mar-2022	12.73	12.99	12.99	12.57	12.67	12.67	12.71	741381	94.24	1173	515690	69.56
NETFSDL26	EQ	04-Mar-2022	107.48	107.50	107.80	107.11	107.65	107.64	107.65	255779	275.35	90	255631	99.94
NETFSILVER	EQ	04-Mar-2022	67.48	67.60	67.99	67.22	67.39	67.52	67.44	572952	386.40	893	309798	54.07
NETWORK18	EQ	04-Mar-2022	76.75	75.10	79.00	74.80	77.60	77.50	77.12	596318	459.90	3452	369448	61.95
NEULANDLAB	EQ	04-Mar-2022	1051.40	1069.00	1180.00	1034.45	1121.00	1136.15	1137.89	142072	1616.62	14162	55253	38.89
NEWGEN	EQ	04-Mar-2022	506.25	506.00	508.65	496.40	501.95	500.45	500.66	69205	346.48	6979	34678	50.11
NEXTMEDIA	BE	04-Mar-2022	5.05	4.80	4.80	4.80	4.80	4.80	4.80	1195	0.06	6	-	-
NFL	EQ	04-Mar-2022	45.50	45.25	45.40	44.00	44.10	44.10	44.58	277119	123.54	2555	153806	55.50
NGIL	BE	04-Mar-2022	258.60	250.60	254.25	245.70	250.15	250.15	248.60	4548	11.31	69	-	-
NH	EQ	04-Mar-2022	673.95	660.00	677.35	650.00	650.00	654.90	666.75	211035	1407.09	10151	147521	69.90
NHAI	N2	04-Mar-2022	1223.98	1213.11	1215.00	1213.01	1215.00	1215.00	1214.28	400	4.86	9	260	65.00
NHAI	N5	04-Mar-2022	1230.00	1215.10	1215.10	1215.00	1215.00	1215.00	1215.06	777	9.44	2	777	100.00
NHAI	N6	04-Mar-2022	1250.87	1250.87	1250.87	1245.01	1248.00	1246.50	1246.45	5887	73.38	21	5786	98.28
NHAI	N8	04-Mar-2022	1170.20	1174.00	1174.00	1174.00	1174.00	1174.00	1174.00	225	2.64	1	225	100.00
NHAI	NA	04-Mar-2022	1275.00	1272.26	1278.00	1272.26	1276.00	1276.53	1275.35	2216	28.26	15	2116	95.49
NHAI	NE	04-Mar-2022	1255.00	1248.80	1255.00	1248.80	1255.00	1255.00	1253.83	391	4.90	8	391	100.00
NHBTF2014	N6	04-Mar-2022	6966.01	6910.00	6970.00	6910.00	6970.00	6970.00	6940.05	194	13.46	13	118	60.82
NHPC	EQ	04-Mar-2022	29.30	29.30	29.30	28.00	28.05	28.05	28.26	5297945	1497.01	16401	2623426	49.52
NHPC	N4	04-Mar-2022	1131.36	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	15	0.18	2	15	100.00
NHPC	N5	04-Mar-2022	1310.00	1348.58	1348.58	1310.00	1310.00	1310.00	1315.03	23	0.30	2	23	100.00
NHPC	N6	04-Mar-2022	1437.30	1437.00	1445.00	1437.00	1445.00	1445.00	1438.83	30	0.43	4	30	100.00
NIACL	EQ	04-Mar-2022	117.65	117.60	117.60	115.00	115.85	115.70	115.92	179009	207.51	7059	88225	49.29
NIBL	EQ	04-Mar-2022	22.10	21.70	23.25	20.80	22.70	22.05	22.32	9956	2.22	148	4486	45.06
NIDAN	SM	04-Mar-2022	41.35	40.00	42.00	40.00	42.00	41.15	40.53	15000	6.08	15	11000	73.33
NIFTYBEES	EQ	04-Mar-2022	178.86	178.48	178.48	175.06	176.49	176.26	176.38	8765287	15460.38	83642	5935554	67.72
NIITLTD	EQ	04-Mar-2022	440.75	438.50	449.00	423.70	432.00	433.10	438.52	860499	3773.49	23819	206450	23.99
NILAINFRA	EQ	04-Mar-2022	6.75	6.70	6.80	6.45	6.50	6.50	6.59	445704	29.36	481	236671	53.10
NILASPACES	BE	04-Mar-2022	3.75	3.80	3.90	3.60	3.90	3.90	3.80	163447	6.22	396	-	-
NILKAMAL	EQ	04-Mar-2022	2031.60	2010.00	2047.90	1992.05	2000.00	2002.55	1999.74	15692	313.80	908	13949	88.89
NIPPOBATRY	EQ	04-Mar-2022	402.65	402.65	406.00	393.25	401.00	401.45	401.42	11064	44.41	450	9520	86.04
NIRAJ	EQ	04-Mar-2022	28.35	29.00	29.00	28.15	28.30	28.30	28.53	6135	1.75	242	3055	49.80
NITCO	EQ	04-Mar-2022	25.70	25.70	25.80	24.45	24.60	24.60	24.90	133561	33.26	824	68420	51.23
NITINSPIN	EQ	04-Mar-2022	264.35	263.90	263.90	253.85	260.00	258.55	257.23	117931	303.35	1908	81684	69.26
NITIRAJ	EQ	04-Mar-2022	62.75	62.95	65.00	60.70	62.20	62.60	63.04	2525	1.59	210	1219	48.28
NKIND	BE	04-Mar-2022	35.10	33.35	34.40	33.35	34.40	34.40	33.37	51	0.02	3	-	-
NLCINDIA	EQ	04-Mar-2022	65.75	65.45	66.50	64.10	64.35	64.40	65.43	2858549	1870.37	14709	1169032	40.90
NMDC	EQ	04-Mar-2022	152.60	151.25	153.75	147.60	147.70	148.10	150.99	8997783	13585.37	73178	2727901	30.32
NOCIL	EQ	04-Mar-2022	212.55	210.95	212.55	204.35	209.00	209.35	210.02	609351	1279.77	12738	285088	46.79
NOIDATOLL	EQ	04-Mar-2022	8.10	8.40	8.40	7.75	7.95	7.95	7.96	135125	10.75	223	103048	76.26
NOVARTIND	EQ	04-Mar-2022	616.50	616.50	631.10	603.65	608.55	611.55	613.58	15139	92.89	1108	7192	47.51
NPBET	EQ	04-Mar-2022	180.99	180.00	182.48	176.52	180.00	182.00	178.81	755	1.35	82	414	54.83
NRAIL	EQ	04-Mar-2022	221.15	222.10	222.10	212.00	216.80	215.55	217.42	7190	15.63	328	4216	58.64
NRBBEARING	EQ	04-Mar-2022	117.55	118.45	118.45	115.00	116.30	116.45	116.11	152773	177.38	5925	94676	61.97
NRL	SM	04-Mar-2022	180.70	174.25	177.25	171.70	171.70	171.80	172.99	68200	117.98	31	33000	48.39
NSIL	EQ	04-Mar-2022	1556.85	1545.75	1598.95	1508.00	1520.10	1529.50	1542.63	1596	24.62	407	781	48.93
NTPC	EQ	04-Mar-2022	132.10	132.00	133.35	129.75	130.30	130.20	131.21	15883138	20839.49	102183	6634495	41.77
NTPC	N2	04-Mar-2022	1312.00	1312.00	1312.00	1312.00	1312.00	1312.00	1312.00	2	0.03	1	2	100.00
NTPC	N3	04-Mar-2022	1359.01	1359.60	1359.60	1359.60	1359.60	1359.60	1359.60	1	0.01	1	1	100.00
NTPC	N4	04-Mar-2022	1086.00	1120.00	1120.00	1098.00	1098.00	1098.00	1115.40	110	1.23	2	110	100.00
NTPC	N7	04-Mar-2022	14.08	14.15	14.18	14.07	14.18	14.13	14.10	24512	3.46	76	19730	80.49
NTPC	NA	04-Mar-2022	1363.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	35	0.45	1	35	100.00
NTPC	NB	04-Mar-2022	1137.00	1110.11	1110.11	1110.11	1110.11	1110.11	1110.11	1	0.01	1	1	100.00
NTPC	NC	04-Mar-2022	1209.01	1207.21	1207.21	1207.21	1207.21	1207.21	1207.21	1	0.01	1	1	100.00
NTPC	ND	04-Mar-2022	1310.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1	0.01	1	1	100.00
NUCLEUS	EQ	04-Mar-2022	452.25	450.00	455.00	436.10	437.00	439.15	445.28	42499	189.24	4851	18691	43.98
NURECA	EQ	04-Mar-2022	1377.95	1365.00	1402.40	1340.90	1380.60	1377.75	1367.70	14009	191.60	4612	3952	28.21
NUVOCO	EQ	04-Mar-2022	376.60	365.00	375.15	363.50	370.00	374.15	372.62	424235	1580.78	15802	245282	57.82
NXTDIGITAL	EQ	04-Mar-2022	389.00	383.15	395.00	381.95	390.00	389.40	388.50	8579	33.33	547	5057	58.95
NYKAA	EQ	04-Mar-2022	1504.40	1494.00	1540.00	1462.00	1499.50	1509.65	1503.32	1885308	28342.21	72022	984232	52.21
OAL	EQ	04-Mar-2022	610.45	614.75	614.75	601.85	602.00	605.65	608.22	9023	54.88	418	7772	86.14
OBEROIRLTY	EQ	04-Mar-2022	870.20	863.00	874.05	841.90	843.50	845.30	858.76	702235	6030.54	39692	185806	26.46
OCCL	EQ	04-Mar-2022	812.65	811.60	821.00	795.00	810.00	816.15	812.22	7203	58.50	451	5508	76.47
OFSS	EQ	04-Mar-2022	3380.55	3364.00	3403.75	3327.40	3350.05	3346.10	3356.79	48268	1620.25	8057	20419	42.30
OIL	EQ	04-Mar-2022	245.30	251.00	257.70	241.70	244.00	244.65	248.74	3855431	9589.94	64883	1191606	30.91
OILCOUNTUB	EQ	04-Mar-2022	9.70	9.35	9.80	9.25	9.25	9.25	9.32	100153	9.34	368	51464	51.39
OLECTRA	EQ	04-Mar-2022	613.85	611.00	619.00	585.00	592.00	591.15	600.71	245391	1474.10	9128	149289	60.84
OMAXAUTO	EQ	04-Mar-2022	47.30	46.35	47.30	46.10	46.95	46.70	46.62	7373	3.44	320	3099	42.03
OMAXE	EQ	04-Mar-2022	92.20	93.50	93.50	89.25	89.25	90.35	90.90	230750	209.76	1802	163930	71.04
OMINFRAL	EQ	04-Mar-2022	41.00	40.55	41.10	39.25	39.95	39.60	40.12	121703	48.82	1685	42753	35.13
OMKARCHEM	EQ	04-Mar-2022	29.40	29.70	30.00	28.90	28.90	29.10	29.46	28726	8.46	297	13978	48.66
ONELIFECAP	EQ	04-Mar-2022	13.40	13.95	13.95	13.05	13.25	13.25	13.63	22921	3.12	139	9636	42.04
ONEPOINT	EQ	04-Mar-2022	10.85	11.00	11.00	10.40	11.00	10.85	10.79	68358	7.38	355	48769	71.34
ONGC	EQ	04-Mar-2022	170.30	170.10	171.00	163.85	165.90	165.25	166.42	32658756	54349.12	183647	14460810	44.28
ONMOBILE	EQ	04-Mar-2022	115.10	114.90	114.90	111.50	112.50	112.55	113.15	481193	544.48	5639	152736	31.74
ONWARDTEC	EQ	04-Mar-2022	297.70	294.00	299.35	282.85	286.85	286.45	289.28	28954	83.76	1366	16767	57.91
OPTIEMUS	EQ	04-Mar-2022	249.75	251.70	251.70	241.05	241.05	242.40	246.11	88043	216.68	1791	67514	76.68
ORBTEXP	EQ	04-Mar-2022	113.80	111.40	114.35	111.00	111.70	111.80	113.13	34930	39.52	790	13663	39.12
ORCHPHARMA	EQ	04-Mar-2022	279.70	282.00	288.00	276.50	281.15	282.30	282.64	6741	19.05	385	4451	66.03
ORICONENT	EQ	04-Mar-2022	34.20	33.95	34.75	33.35	33.85	33.80	34.02	82074	27.92	635	46547	56.71
ORIENTABRA	EQ	04-Mar-2022	28.05	28.55	28.55	27.10	27.30	27.45	27.64	112860	31.20	947	71005	62.91
ORIENTALTL	BE	04-Mar-2022	12.05	12.15	12.20	11.60	11.85	11.85	11.79	32144	3.79	180	-	-
ORIENTBELL	EQ	04-Mar-2022	562.20	562.00	584.60	528.20	528.20	535.70	557.06	116856	650.96	6353	35500	30.38
ORIENTCEM	EQ	04-Mar-2022	134.75	133.90	136.60	132.40	133.00	133.20	134.42	401170	539.25	7293	207629	51.76
ORIENTELEC	EQ	04-Mar-2022	327.40	328.95	328.95	317.30	319.80	319.95	321.33	162637	522.60	15561	78690	48.38
ORIENTHOT	EQ	04-Mar-2022	54.40	54.45	57.15	52.70	55.00	53.65	55.24	1466818	810.30	10648	634167	43.23
ORIENTLTD	EQ	04-Mar-2022	66.20	66.05	66.95	64.60	65.25	65.30	65.38	2803	1.83	99	1865	66.54
ORIENTPPR	EQ	04-Mar-2022	27.60	27.50	27.90	27.05	27.25	27.30	27.41	508904	139.47	1891	158220	31.09
ORISSAMINE	EQ	04-Mar-2022	2583.85	2570.00	2570.00	2481.00	2481.00	2502.65	2520.01	15104	380.62	2252	9966	65.98
ORTINLAB	EQ	04-Mar-2022	25.40	25.00	25.00	24.10	24.30	24.35	24.37	47157	11.49	440	20193	42.82
OSIAHYPER	SM	04-Mar-2022	251.50	232.00	253.95	232.00	253.95	253.95	242.28	2400	5.81	5	1600	66.67
OSWALAGRO	EQ	04-Mar-2022	27.50	27.75	27.75	26.30	26.50	26.85	26.83	46541	12.48	386	26263	56.43
PAGEIND	EQ	04-Mar-2022	41827.45	41380.00	41570.90	40380.00	41146.00	40996.25	40998.14	21161	8675.62	9503	7505	35.47
PAISALO	EQ	04-Mar-2022	634.70	637.15	645.00	631.00	632.05	636.15	637.45	30764	196.10	1343	14233	46.27
PALASHSECU	BE	04-Mar-2022	109.10	114.50	114.55	103.70	109.90	110.00	113.54	21955	24.93	431	-	-
PALREDTEC	BE	04-Mar-2022	206.55	208.90	216.85	205.00	216.00	213.95	214.56	21179	45.44	244	-	-
PANACEABIO	EQ	04-Mar-2022	196.20	196.00	196.00	188.00	191.50	189.80	190.52	60092	114.49	1855	26772	44.55
PANACHE	EQ	04-Mar-2022	50.70	49.95	49.95	48.20	48.70	48.75	48.92	6109	2.99	89	4831	79.08
PANAMAPET	EQ	04-Mar-2022	230.30	228.00	232.45	220.15	225.00	225.15	227.34	105733	240.37	3680	37198	35.18
PANSARI	EQ	04-Mar-2022	159.60	159.60	159.60	151.65	151.65	151.65	152.96	2698	4.13	88	2622	97.18
PAR	EQ	04-Mar-2022	152.95	152.90	152.90	145.00	147.50	146.35	147.27	8932	13.15	263	6162	68.99
PARACABLES	BE	04-Mar-2022	12.30	12.55	12.55	11.80	12.35	12.35	12.16	130370	15.86	443	-	-
PARAGMILK	EQ	04-Mar-2022	99.45	98.60	100.35	98.20	99.50	99.10	99.37	220606	219.23	2986	115234	52.24
PARAS	EQ	04-Mar-2022	640.85	640.00	640.65	620.10	624.00	626.60	633.24	80215	507.95	5863	29537	36.82
PARSVNATH	BE	04-Mar-2022	15.05	14.30	15.35	14.30	14.90	14.80	14.81	194619	28.83	382	-	-
PARTYCRUS	SM	04-Mar-2022	113.00	110.00	110.00	107.00	107.00	107.00	108.50	4000	4.34	2	4000	100.00
PASHUPATI	SM	04-Mar-2022	109.75	109.70	109.70	105.00	109.50	109.50	108.07	4800	5.19	3	0	0.00
PASUPTAC	EQ	04-Mar-2022	39.45	39.25	39.50	38.25	38.70	38.85	38.83	86867	33.73	1039	46713	53.78
PATELENG	BE	04-Mar-2022	24.85	24.70	25.05	24.00	24.40	24.25	24.52	217754	53.39	728	-	-
PATINTLOG	EQ	04-Mar-2022	14.40	14.20	15.00	14.00	14.90	14.70	14.62	57373	8.39	447	40376	70.37
PATINTPP	E1	04-Mar-2022	4.80	4.85	4.85	4.45	4.60	4.50	4.56	142280	6.48	173	97711	68.68
PAYTM	EQ	04-Mar-2022	796.30	787.00	798.55	782.25	784.90	784.85	788.22	1020058	8040.28	38161	254809	24.98
PBAINFRA	EQ	04-Mar-2022	11.95	12.10	12.30	11.55	11.85	11.75	11.89	7227	0.86	75	5754	79.62
PCBL	EQ	04-Mar-2022	199.65	197.90	201.40	193.00	193.60	193.65	196.90	502728	989.89	15830	238697	47.48
PCJEWELLER	EQ	04-Mar-2022	20.40	20.40	20.60	20.00	20.20	20.25	20.43	1041147	212.71	2046	813519	78.14
PDMJEPAPER	EQ	04-Mar-2022	33.90	33.00	34.95	33.00	34.20	33.95	33.72	72027	24.29	820	44261	61.45
PDSL	EQ	04-Mar-2022	1590.95	1555.00	1604.25	1549.75	1565.70	1588.65	1584.20	8984	142.32	688	7125	79.31
PEARLPOLY	EQ	04-Mar-2022	18.10	18.55	18.55	17.55	17.80	17.90	18.04	20979	3.78	236	10142	48.34
PEL	EQ	04-Mar-2022	2058.95	2042.00	2080.20	2010.00	2052.00	2047.65	2047.39	522786	10703.45	35302	136341	26.08
PENIND	EQ	04-Mar-2022	37.25	37.20	38.45	36.30	37.65	37.50	37.38	975196	364.57	4253	374087	38.36
PENINLAND	BE	04-Mar-2022	12.10	12.00	12.50	12.00	12.40	12.40	12.35	112747	13.92	158	-	-
PERSISTENT	EQ	04-Mar-2022	4092.85	4080.00	4159.85	3993.25	4058.65	4072.20	4097.57	407505	16697.81	40703	222725	54.66
PETRONET	EQ	04-Mar-2022	214.90	215.45	215.90	211.45	214.70	214.55	213.82	1463440	3129.14	16251	676430	46.22
PFC	EQ	04-Mar-2022	110.00	109.25	110.35	107.80	108.85	109.05	109.11	4606383	5026.03	27381	1749848	37.99
PFC	N3	04-Mar-2022	1298.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	56	0.72	1	56	100.00
PFC	N6	04-Mar-2022	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	2	100	100.00
PFC	N8	04-Mar-2022	1383.00	1382.00	1387.89	1382.00	1387.89	1387.89	1387.14	535	7.42	34	510	95.33
PFIZER	EQ	04-Mar-2022	4314.40	4280.00	4389.55	4271.00	4337.00	4337.00	4330.98	15253	660.60	2753	4461	29.25
PFOCUS	EQ	04-Mar-2022	73.30	75.95	75.95	72.10	74.65	74.70	73.84	21821	16.11	826	14716	67.44
PFS	EQ	04-Mar-2022	16.55	16.00	16.40	16.00	16.40	16.25	16.22	623407	101.11	1620	278630	44.69
PGEL	EQ	04-Mar-2022	659.35	641.00	657.00	626.00	628.00	630.40	642.22	52040	334.21	8961	13866	26.64
PGHH	EQ	04-Mar-2022	15382.45	15300.00	15300.00	14772.90	14900.00	14952.90	15032.47	27153	4081.77	3957	22453	82.69
PGHL	EQ	04-Mar-2022	4543.35	4543.00	4556.95	4490.00	4509.90	4502.10	4508.74	7229	325.94	1271	5501	76.10
PGIL	EQ	04-Mar-2022	402.85	401.70	404.00	390.00	390.00	394.30	397.16	16426	65.24	560	13472	82.02
PGINVIT	IV	04-Mar-2022	126.96	128.25	128.25	126.50	126.80	126.75	126.90	799369	1014.38	3100	712106	89.08
PHOENIXLTD	EQ	04-Mar-2022	952.95	954.95	964.50	923.50	928.65	939.10	940.53	223221	2099.46	19454	167946	75.24
PIDILITIND	EQ	04-Mar-2022	2338.65	2330.00	2330.40	2230.00	2263.95	2260.95	2267.99	711480	16136.32	95645	308706	43.39
PIGL	SM	04-Mar-2022	62.25	62.25	62.25	59.15	59.15	59.15	60.70	4000	2.43	2	2000	50.00
PIIND	EQ	04-Mar-2022	2472.15	2469.95	2473.90	2412.00	2440.00	2440.20	2445.08	130886	3200.26	18308	58190	44.46
PILANIINVS	EQ	04-Mar-2022	1703.15	1696.00	1711.00	1670.00	1685.00	1689.40	1694.63	5093	86.31	712	3913	76.83
PILITA	BE	04-Mar-2022	9.85	9.90	10.00	9.45	9.75	9.70	9.73	189028	18.40	853	-	-
PIONDIST	EQ	04-Mar-2022	173.35	171.00	171.00	163.25	163.75	164.15	165.70	4878	8.08	248	4189	85.88
PIONEEREMB	EQ	04-Mar-2022	49.95	49.55	50.50	47.95	50.45	49.95	49.39	121296	59.91	752	93703	77.25
PITTIENG	EQ	04-Mar-2022	235.55	235.40	245.00	230.20	233.60	237.45	237.92	99352	236.38	4600	40311	40.57
PKTEA	BE	04-Mar-2022	227.25	226.10	226.10	215.90	215.90	215.90	217.24	778	1.69	64	-	-
PLASTIBLEN	EQ	04-Mar-2022	210.85	207.00	209.00	206.30	206.30	207.10	207.53	24623	51.10	287	23523	95.53
PNB	EQ	04-Mar-2022	35.10	34.75	35.40	34.50	34.60	34.60	34.86	56689130	19760.71	63989	10407223	18.36
PNBGILTS	EQ	04-Mar-2022	60.50	60.50	62.50	60.00	61.50	61.30	61.26	234929	143.92	3560	113887	48.48
PNBHOUSING	EQ	04-Mar-2022	408.25	401.50	406.20	394.00	401.25	402.90	401.83	203476	817.62	4208	104615	51.41
PNC	EQ	04-Mar-2022	48.75	49.00	49.05	47.80	48.20	48.25	48.37	5844	2.83	214	4988	85.35
PNCINFRA	EQ	04-Mar-2022	254.30	255.40	256.50	244.20	247.00	248.60	247.72	615972	1525.88	14832	356078	57.81
PODDARHOUS	EQ	04-Mar-2022	208.40	212.00	213.80	201.15	205.00	203.40	209.01	4497	9.40	165	3216	71.51
PODDARMENT	EQ	04-Mar-2022	271.40	271.80	274.80	266.35	270.00	269.80	270.59	3368	9.11	279	2012	59.74
POKARNA	EQ	04-Mar-2022	613.80	612.00	650.00	594.30	627.50	626.80	618.94	127959	791.99	5415	72355	56.55
POLICYBZR	EQ	04-Mar-2022	659.60	650.00	673.90	647.10	658.00	655.35	659.17	836371	5513.15	33280	506577	60.57
POLYCAB	EQ	04-Mar-2022	2316.35	2295.30	2322.00	2250.00	2260.00	2255.25	2282.06	321987	7347.95	25292	114191	35.46
POLYMED	EQ	04-Mar-2022	811.85	803.65	824.60	796.25	800.00	807.25	811.31	41944	340.29	5186	14329	34.16
POLYPLEX	EQ	04-Mar-2022	1813.10	1802.00	1849.00	1793.95	1824.00	1828.05	1826.56	149763	2735.51	16004	59471	39.71
PONNIERODE	EQ	04-Mar-2022	228.40	224.05	235.00	222.20	223.25	223.75	226.19	8515	19.26	437	5128	60.22
POONAWALLA	EQ	04-Mar-2022	238.85	235.80	240.00	230.00	231.00	231.10	234.86	1849755	4344.30	18337	891365	48.19
POONAWALLA	N1	04-Mar-2022	1075.00	1097.00	1097.00	1097.00	1097.00	1097.00	1097.00	15	0.16	1	15	100.00
POWERGRID	EQ	04-Mar-2022	217.85	215.95	217.50	210.95	213.80	215.05	214.31	9595738	20564.54	96774	4196087	43.73
POWERINDIA	EQ	04-Mar-2022	3852.70	3829.00	3978.25	3541.90	3548.00	3583.45	3736.46	287797	10753.43	46239	74041	25.73
POWERMECH	EQ	04-Mar-2022	889.95	879.90	879.90	858.80	870.00	868.55	870.47	8113	70.62	981	4345	53.56
PPAP	EQ	04-Mar-2022	200.90	200.45	210.30	198.10	206.55	206.90	205.25	19964	40.98	970	12079	60.50
PPL	EQ	04-Mar-2022	162.50	160.00	165.05	158.20	161.90	161.55	162.18	70507	114.35	2115	38045	53.96
PRAENG	BE	04-Mar-2022	16.00	16.20	16.35	15.65	15.70	16.00	16.00	34967	5.59	82	-	-
PRAJIND	EQ	04-Mar-2022	372.05	369.00	369.00	354.05	355.10	356.50	361.88	852479	3084.99	25030	346201	40.61
PRAKASH	EQ	04-Mar-2022	65.95	66.40	67.70	64.35	64.50	64.75	65.74	1186411	779.95	6120	590890	49.80
PRAKASHSTL	EQ	04-Mar-2022	5.65	5.60	5.70	5.40	5.45	5.50	5.53	977378	54.04	2248	523340	53.55
PRAXIS	EQ	04-Mar-2022	51.65	52.40	54.20	50.55	54.20	54.05	52.27	122910	64.24	305	107395	87.38
PRECAM	EQ	04-Mar-2022	135.70	135.70	137.05	131.00	133.00	133.20	133.49	176509	235.61	4554	61499	34.84
PRECISION	SM	04-Mar-2022	44.75	44.05	48.00	43.55	47.50	47.50	45.98	50000	22.99	23	38000	76.00
PRECOT	EQ	04-Mar-2022	350.45	356.00	356.00	331.80	331.80	333.05	341.47	13657	46.63	1814	4858	35.57
PRECWIRE	BE	04-Mar-2022	91.70	91.70	91.70	88.00	89.95	88.85	89.22	29209	26.06	735	-	-
PREMEXPLN	EQ	04-Mar-2022	330.65	325.00	342.95	319.00	337.00	336.15	332.25	49382	164.07	1038	26665	54.00
PREMIER	BE	04-Mar-2022	6.15	6.25	6.25	5.85	6.00	5.95	5.95	18921	1.13	82	-	-
PREMIERPOL	EQ	04-Mar-2022	70.25	70.05	71.70	69.55	69.95	70.60	70.65	4815	3.40	169	2653	55.10
PRESSMN	EQ	04-Mar-2022	44.35	48.75	48.75	47.05	48.75	48.75	48.70	501925	244.43	1286	418880	83.45
PRESTIGE	EQ	04-Mar-2022	438.15	435.00	442.45	427.50	430.95	433.35	433.78	768102	3331.91	15391	523680	68.18
PRICOLLTD	EQ	04-Mar-2022	110.65	111.40	111.45	106.10	107.25	107.50	108.24	668974	724.11	6981	272639	40.75
PRIMESECU	EQ	04-Mar-2022	102.10	100.90	102.55	96.00	96.75	97.95	98.98	10249	10.14	544	5512	53.78
PRINCEPIPE	EQ	04-Mar-2022	627.40	624.00	632.40	615.25	624.10	622.00	625.60	235578	1473.77	13851	158647	67.34
PRITI	EQ	04-Mar-2022	72.50	76.10	76.10	75.10	76.10	76.10	76.05	22481	17.10	99	13865	61.67
PRITIKAUTO	EQ	04-Mar-2022	16.35	16.60	16.90	15.15	15.50	15.40	15.77	138930	21.91	678	99004	71.26
PRIVISCL	EQ	04-Mar-2022	1896.65	1884.40	1920.00	1859.75	1896.15	1898.05	1891.01	13448	254.30	3612	6489	48.25
PROZONINTU	BE	04-Mar-2022	25.50	25.50	26.30	24.50	25.00	24.90	25.16	100911	25.39	667	-	-
PRSMJOHNSN	EQ	04-Mar-2022	117.60	117.50	118.30	112.80	113.10	114.15	115.43	222964	257.38	3578	116081	52.06
PSB	EQ	04-Mar-2022	15.40	15.40	15.60	15.25	15.35	15.40	15.38	316714	48.71	932	212220	67.01
PSPPROJECT	EQ	04-Mar-2022	499.80	497.00	507.15	489.20	499.20	499.50	497.70	86172	428.88	3717	35044	40.67
PSUBNKBEES	EQ	04-Mar-2022	28.58	28.89	28.89	28.08	28.13	28.15	28.27	993922	280.94	3322	722403	72.68
PTC	EQ	04-Mar-2022	85.05	84.50	84.95	83.55	84.15	84.30	84.21	448950	378.06	7657	212079	47.24
PTL	EQ	04-Mar-2022	30.60	30.30	31.30	29.85	30.10	30.20	30.39	163908	49.81	1665	104720	63.89
PULZ	SM	04-Mar-2022	32.75	31.15	31.15	31.15	31.15	31.15	31.15	4000	1.25	1	4000	100.00
PUNJABCHEM	EQ	04-Mar-2022	1379.05	1400.00	1412.00	1344.40	1405.00	1389.60	1380.12	13129	181.20	1325	8496	64.71
PUNJLLOYD	BZ	04-Mar-2022	2.80	2.80	2.90	2.70	2.80	2.80	2.82	345132	9.74	222	-	-
PURVA	EQ	04-Mar-2022	112.50	110.05	113.15	107.80	108.05	108.95	110.69	85523	94.67	2372	33385	39.04
PVP	BE	04-Mar-2022	5.60	5.60	5.85	5.50	5.70	5.70	5.67	66635	3.78	91	-	-
PVR	EQ	04-Mar-2022	1628.50	1622.25	1625.95	1555.00	1563.90	1565.55	1592.45	790674	12591.09	38440	182350	23.06
QGOLDHALF	EQ	04-Mar-2022	44.01	44.01	44.40	44.00	44.40	44.39	44.37	234771	104.16	267	212661	90.58
QNIFTY	EQ	04-Mar-2022	1731.24	1725.00	1730.00	1690.00	1702.00	1702.01	1704.18	884	15.06	78	822	92.99
QUADPRO	SM	04-Mar-2022	10.75	10.60	11.20	10.60	11.00	11.00	10.89	24000	2.61	4	18000	75.00
QUESS	EQ	04-Mar-2022	607.15	608.45	614.00	581.00	584.00	583.00	590.88	306533	1811.25	14600	164445	53.65
QUICKHEAL	EQ	04-Mar-2022	180.20	179.00	181.05	176.00	178.10	178.00	178.20	45593	81.25	1867	19489	42.75
RADAAN	BE	04-Mar-2022	1.10	1.15	1.15	1.15	1.15	1.15	1.15	2419	0.03	12	-	-
RADICO	EQ	04-Mar-2022	850.45	850.00	862.55	828.15	848.00	848.50	842.19	408978	3444.37	16848	172908	42.28
RADIOCITY	EQ	04-Mar-2022	23.25	22.90	23.40	22.55	22.90	22.75	22.84	80609	18.41	386	66140	82.05
RAILTEL	EQ	04-Mar-2022	92.50	92.40	93.30	90.85	91.15	91.05	91.82	754743	692.97	11845	459509	60.88
RAIN	EQ	04-Mar-2022	184.00	182.50	182.95	171.05	174.00	173.95	177.30	3304187	5858.24	28514	837343	25.34
RAJESHEXPO	EQ	04-Mar-2022	707.85	707.50	744.95	696.00	719.00	723.75	724.49	272431	1973.73	23470	61055	22.41
RAJMET	EQ	04-Mar-2022	280.50	278.10	282.30	270.00	281.20	281.80	278.45	19992	55.67	453	4185	20.93
RAJRATAN	BE	04-Mar-2022	2352.60	2339.00	2339.00	2250.00	2275.00	2281.70	2270.05	3860	87.62	517	-	-
RAJSREESUG	BE	04-Mar-2022	28.65	28.65	29.75	27.40	29.65	29.05	28.63	11567	3.31	103	-	-
RAJTV	BE	04-Mar-2022	43.50	41.50	44.45	41.50	42.90	42.00	42.59	2598	1.11	49	-	-
RALLIS	EQ	04-Mar-2022	243.70	243.00	247.00	241.15	241.25	242.15	243.84	160579	391.55	6242	61211	38.12
RAMANEWS	EQ	04-Mar-2022	17.55	17.55	17.80	17.10	17.15	17.15	17.34	51780	8.98	296	28098	54.26
RAMASTEEL	EQ	04-Mar-2022	339.20	341.00	346.20	328.00	329.00	330.95	337.98	42158	142.49	2425	22473	53.31
RAMCOCEM	EQ	04-Mar-2022	730.25	722.95	756.70	706.05	729.00	733.60	725.30	1297719	9412.31	39316	762828	58.78
RAMCOIND	EQ	04-Mar-2022	218.90	218.80	219.80	212.00	216.15	215.75	215.35	53497	115.21	2067	33622	62.85
RAMCOSYS	EQ	04-Mar-2022	300.20	292.50	298.00	285.00	288.80	287.60	292.29	94005	274.77	5711	41100	43.72
RAMKY	EQ	04-Mar-2022	182.65	177.20	183.90	171.85	175.60	174.75	177.37	77796	137.99	1920	45958	59.08
RANASUG	EQ	04-Mar-2022	27.75	27.30	27.70	26.85	26.95	27.05	27.28	892831	243.52	3750	325457	36.45
RANEENGINE	EQ	04-Mar-2022	256.60	254.10	268.65	250.00	265.00	262.95	259.62	4275	11.10	188	2397	56.07
RANEHOLDIN	EQ	04-Mar-2022	583.80	594.00	594.00	581.00	590.00	588.75	587.26	13161	77.29	589	8827	67.07
RATEGAIN	EQ	04-Mar-2022	294.05	293.20	295.15	284.40	287.20	287.00	288.37	277584	800.48	9781	135258	48.73
RATNAMANI	EQ	04-Mar-2022	2239.00	2201.55	2273.35	2201.10	2201.10	2206.70	2235.65	8977	200.69	2497	3191	35.55
RAYMOND	EQ	04-Mar-2022	730.05	720.00	738.85	692.25	703.30	700.75	709.30	674498	4784.21	22538	186158	27.60
RBA	EQ	04-Mar-2022	106.90	105.90	108.85	104.90	106.50	107.20	107.17	968802	1038.29	9816	646271	66.71
RBL	EQ	04-Mar-2022	615.45	609.10	620.00	596.00	597.00	605.15	604.78	14901	90.12	1671	6797	45.61
RBLBANK	EQ	04-Mar-2022	131.15	130.50	130.80	126.05	126.30	126.55	127.95	14500869	18553.63	63673	2349576	16.20
RCF	EQ	04-Mar-2022	74.55	74.00	74.45	72.00	72.25	72.30	73.14	1206071	882.17	8792	286061	23.72
RCOM	BE	04-Mar-2022	2.95	2.95	3.00	2.90	2.95	2.95	2.94	3289598	96.61	5730	-	-
RECLTD	EQ	04-Mar-2022	122.75	121.90	125.00	121.70	123.40	123.55	123.20	2594290	3196.05	16342	999068	38.51
RECLTD	N1	04-Mar-2022	1035.50	1038.00	1042.00	1038.00	1038.00	1038.01	1038.37	260	2.70	7	245	94.23
RECLTD	N2	04-Mar-2022	1151.26	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	500	5.80	1	500	100.00
RECLTD	N8	04-Mar-2022	1072.51	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	140	1.51	1	140	100.00
RECLTD	N9	04-Mar-2022	1245.00	1250.00	1250.00	1245.00	1245.00	1245.00	1249.69	600	7.50	5	600	100.00
RECLTD	NF	04-Mar-2022	1251.00	1298.83	1298.90	1298.83	1298.90	1298.90	1298.89	1000	12.99	5	1000	100.00
RECLTD	NI	04-Mar-2022	1241.83	1206.29	1213.00	1206.29	1207.83	1207.83	1210.55	78	0.94	4	76	97.44
REDINGTON	EQ	04-Mar-2022	154.55	153.00	155.50	149.70	153.90	154.50	153.32	2139056	3279.52	19499	1040177	48.63
REFEX	EQ	04-Mar-2022	123.60	124.00	124.65	121.05	123.50	122.15	122.93	42101	51.75	1309	20360	48.36
RELAXO	EQ	04-Mar-2022	1200.80	1203.85	1203.85	1157.10	1170.20	1163.75	1168.26	191116	2232.73	25649	94793	49.60
RELCAPITAL	EQ	04-Mar-2022	12.95	12.90	12.95	12.60	12.75	12.70	12.74	910909	116.06	2793	581636	63.85
RELIANCE	EQ	04-Mar-2022	2378.30	2353.00	2364.30	2320.35	2327.95	2325.55	2338.20	4986814	116601.49	219860	2754095	55.23
RELIGARE	EQ	04-Mar-2022	125.00	121.00	125.00	120.30	121.00	120.75	122.20	451384	551.60	5620	243778	54.01
RELINFRA	EQ	04-Mar-2022	106.40	105.00	107.10	102.65	104.50	103.50	104.47	1715481	1792.24	10660	859689	50.11
REMSONSIND	EQ	04-Mar-2022	195.70	189.00	191.00	180.60	186.00	188.85	187.88	8291	15.58	314	1824	22.00
RENUKA	EQ	04-Mar-2022	34.15	33.50	34.80	33.20	33.45	33.35	34.01	8716423	2964.71	15276	3408723	39.11
REPCOHOME	EQ	04-Mar-2022	191.65	190.00	191.00	188.35	189.45	189.60	189.89	137108	260.36	4858	89224	65.08
REPL	EQ	04-Mar-2022	213.35	214.90	214.90	210.00	213.95	212.85	212.48	17275	36.71	613	10654	61.67
REPRO	EQ	04-Mar-2022	456.05	446.75	465.25	432.20	432.20	435.90	450.63	7747	34.91	551	5064	65.37
RESPONIND	EQ	04-Mar-2022	160.25	159.90	159.90	152.00	156.00	154.15	153.68	205384	315.64	1433	16749	8.15
REVATHI	EQ	04-Mar-2022	724.35	680.00	716.00	680.00	716.00	712.35	701.57	3046	21.37	263	1829	60.05
REXPIPES	SM	04-Mar-2022	42.20	43.20	43.20	43.20	43.20	43.20	43.20	4000	1.73	1	4000	100.00
RGL	EQ	04-Mar-2022	822.75	820.00	836.20	801.10	813.80	813.30	824.96	29643	244.54	1050	2423	8.17
RHFL	BE	04-Mar-2022	4.20	4.40	4.40	4.20	4.40	4.40	4.36	1027137	44.74	1883	-	-
RHIM	EQ	04-Mar-2022	534.30	535.45	543.60	520.00	522.90	523.85	533.01	367783	1960.31	13289	155858	42.38
RICHA	ST	04-Mar-2022	91.80	91.80	92.00	87.40	92.00	90.95	90.55	7000	6.34	7	7000	100.00
RICOAUTO	EQ	04-Mar-2022	35.80	35.05	35.80	34.70	35.10	35.15	35.15	373161	131.16	1749	265384	71.12
RIIL	EQ	04-Mar-2022	701.00	695.00	700.70	681.00	688.45	686.80	690.13	288980	1994.35	10265	39620	13.71
RITES	EQ	04-Mar-2022	247.05	245.00	251.95	243.25	248.30	248.55	249.67	343264	857.02	5316	261153	76.08
RKDL	EQ	04-Mar-2022	11.00	11.55	11.55	11.40	11.55	11.55	11.55	59438	6.86	210	45726	76.93
RKEC	EQ	04-Mar-2022	52.75	52.20	53.50	51.00	53.00	52.85	52.31	7671	4.01	114	5821	75.88
RKFORGE	EQ	04-Mar-2022	843.80	840.00	853.70	820.10	827.35	829.20	841.24	83549	702.85	4536	39622	47.42
RMCL	BZ	04-Mar-2022	2.90	2.85	2.95	2.80	2.90	2.85	2.93	17267	0.51	52	-	-
RML	EQ	04-Mar-2022	339.00	339.00	343.00	328.85	330.00	330.20	334.11	13321	44.51	993	7531	56.53
RNAVAL	BZ	04-Mar-2022	3.60	3.60	3.75	3.45	3.70	3.70	3.62	1199905	43.42	930	-	-
ROHITFERRO	BE	04-Mar-2022	27.80	28.50	29.15	28.00	29.15	29.15	28.94	88745	25.68	358	-	-
ROHLTD	EQ	04-Mar-2022	96.70	96.40	100.45	95.20	96.85	96.05	97.84	70832	69.30	1002	27372	38.64
ROLEXRINGS	EQ	04-Mar-2022	1222.70	1215.90	1215.90	1176.00	1185.00	1186.95	1206.34	99713	1202.88	3184	87487	87.74
ROLLT	BE	04-Mar-2022	2.50	2.50	2.60	2.40	2.45	2.40	2.42	533955	12.95	546	-	-
ROLTA	BE	04-Mar-2022	6.00	6.15	6.15	5.70	5.80	5.90	5.88	220339	12.96	416	-	-
ROML	EQ	04-Mar-2022	66.05	71.00	72.65	69.00	72.65	72.65	72.26	43153	31.18	385	35761	82.87
ROSSARI	EQ	04-Mar-2022	974.00	960.00	968.00	930.45	940.90	938.10	951.43	88283	839.95	18820	41011	46.45
ROSSELLIND	EQ	04-Mar-2022	136.45	137.80	156.40	135.55	140.35	140.80	145.57	273862	398.66	6153	54845	20.03
ROUTE	EQ	04-Mar-2022	1532.90	1520.00	1551.95	1495.50	1535.00	1535.30	1530.84	128528	1967.56	12432	38654	30.07
RPGLIFE	EQ	04-Mar-2022	502.30	497.00	503.95	488.50	493.00	496.30	494.76	16393	81.11	1093	7444	45.41
RPOWER	EQ	04-Mar-2022	13.05	13.10	13.30	12.80	12.95	12.85	13.03	17914357	2334.31	19567	7647030	42.69
RPPINFRA	EQ	04-Mar-2022	47.45	46.55	47.35	46.10	46.95	46.30	46.74	68788	32.15	945	45091	65.55
RPPL	EQ	04-Mar-2022	161.80	161.15	164.00	155.00	155.05	156.70	159.18	23222	36.96	702	8437	36.33
RPSGVENT	EQ	04-Mar-2022	601.95	605.95	606.70	585.00	590.00	592.80	595.08	16190	96.34	1825	8861	54.73
RSSOFTWARE	EQ	04-Mar-2022	34.60	34.60	34.60	33.00	33.70	33.30	33.80	52421	17.72	538	24964	47.62
RSWM	EQ	04-Mar-2022	434.10	433.50	439.40	422.10	425.25	425.30	431.16	51310	221.23	3041	23069	44.96
RSYSTEMS	EQ	04-Mar-2022	225.25	228.00	228.00	215.00	222.10	221.95	223.11	35179	78.49	1989	20941	59.53
RTNINDIA	EQ	04-Mar-2022	41.00	40.80	45.00	40.20	42.55	42.15	41.36	1375654	568.90	5874	982904	71.45
RTNPOWER	BE	04-Mar-2022	5.60	5.60	5.65	5.40	5.55	5.45	5.48	3739065	204.82	8293	-	-
RUBYMILLS	EQ	04-Mar-2022	323.95	320.00	320.00	302.50	303.70	306.80	313.34	30125	94.39	2277	14230	47.24
RUCHI	EQ	04-Mar-2022	832.40	837.95	837.95	810.75	818.00	820.85	822.35	12534	103.07	1972	5684	45.35
RUCHINFRA	BE	04-Mar-2022	8.35	8.50	8.50	8.10	8.35	8.25	8.29	62346	5.17	195	-	-
RUCHIRA	EQ	04-Mar-2022	78.90	78.80	78.80	76.05	77.95	77.25	77.30	12383	9.57	530	7312	59.05
RUPA	EQ	04-Mar-2022	439.05	436.50	438.10	421.95	423.00	423.80	427.08	598161	2554.61	14707	336519	56.26
RUSHIL	EQ	04-Mar-2022	412.50	399.50	416.00	399.00	403.15	405.30	407.68	31095	126.77	1404	16692	53.68
RVHL	EQ	04-Mar-2022	21.40	21.00	22.00	20.20	21.00	20.95	20.97	109031	22.87	293	86612	79.44
RVNL	EQ	04-Mar-2022	31.10	30.20	31.00	30.15	30.85	30.70	30.60	2074110	634.63	11350	814061	39.25
S&SPOWER	BE	04-Mar-2022	21.10	21.00	22.15	21.00	21.00	21.00	21.25	698	0.15	13	-	-
SADBHAV	EQ	04-Mar-2022	31.10	31.10	31.10	30.35	30.90	30.70	30.86	948162	292.60	1860	850440	89.69
SADBHIN	EQ	04-Mar-2022	11.55	11.50	11.50	11.00	11.15	11.05	11.14	769450	85.70	1471	480806	62.49
SAFARI	EQ	04-Mar-2022	875.85	875.00	902.85	856.75	895.00	881.35	879.86	6723	59.15	941	2869	42.67
SAGARDEEP	BE	04-Mar-2022	50.60	48.10	48.10	48.10	48.10	48.10	48.10	8713	4.19	200	-	-
SAGCEM	EQ	04-Mar-2022	214.15	214.15	214.75	209.05	211.00	211.00	211.77	53806	113.95	3508	31101	57.80
SAIL	EQ	04-Mar-2022	101.15	101.00	102.10	97.05	97.65	97.55	99.43	46399925	46136.71	111874	8340567	17.98
SAKAR	EQ	04-Mar-2022	119.25	119.50	121.50	113.10	119.00	118.00	117.39	23748	27.88	683	13482	56.77
SAKHTISUG	BE	04-Mar-2022	14.65	14.65	14.70	14.05	14.40	14.40	14.42	26868	3.87	133	-	-
SAKSOFT	EQ	04-Mar-2022	904.75	899.95	911.90	876.00	885.00	881.25	892.25	20523	183.12	3164	6096	29.70
SAKUMA	EQ	04-Mar-2022	11.95	11.90	12.10	11.50	11.50	11.55	11.73	110831	13.00	439	78077	70.45
SALASAR	EQ	04-Mar-2022	249.90	246.00	248.30	240.00	241.00	241.15	244.70	52318	128.02	2782	22382	42.78
SALONA	EQ	04-Mar-2022	238.30	230.05	238.50	227.10	230.10	231.05	232.58	7236	16.83	326	3969	54.85
SALSTEEL	EQ	04-Mar-2022	11.25	11.05	11.60	10.90	11.30	10.90	11.18	291843	32.63	926	146072	50.05
SALZERELEC	EQ	04-Mar-2022	175.65	175.45	175.45	167.50	167.60	168.40	170.33	161405	274.93	7363	70429	43.63
SAMBHAAV	BE	04-Mar-2022	4.30	4.50	4.50	4.50	4.50	4.50	4.50	28277	1.27	82	-	-
SANCO	BE	04-Mar-2022	11.35	11.90	11.90	10.80	11.90	11.75	11.68	52855	6.17	287	-	-
SANDESH	EQ	04-Mar-2022	667.75	659.00	673.00	657.70	664.00	664.50	665.15	3272	21.76	179	2565	78.39
SANDHAR	EQ	04-Mar-2022	221.40	224.25	224.25	212.45	215.40	213.65	214.73	32273	69.30	1336	18506	57.34
SANGAMIND	EQ	04-Mar-2022	306.25	306.00	308.50	293.50	295.00	294.95	299.64	20537	61.54	1228	13718	66.80
SANGHIIND	EQ	04-Mar-2022	46.60	45.00	45.65	43.75	44.00	44.20	44.71	556158	248.64	3371	355614	63.94
SANGHVIMOV	EQ	04-Mar-2022	186.80	183.45	191.50	183.10	189.10	189.70	188.18	69590	130.96	2322	44547	64.01
SANGINITA	EQ	04-Mar-2022	23.30	23.80	23.80	22.30	22.50	22.65	22.83	9187	2.10	129	5198	56.58
SANOFI	EQ	04-Mar-2022	7245.90	7251.95	7251.95	7091.05	7101.10	7106.10	7151.12	17047	1219.05	5657	11929	69.98
SANSERA	EQ	04-Mar-2022	652.00	641.00	648.25	635.00	635.00	638.35	641.56	10790	69.22	1404	6654	61.67
SANWARIA	BZ	04-Mar-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.11	2413231	26.75	1780	-	-
SAPPHIRE	EQ	04-Mar-2022	1253.25	1240.00	1268.90	1220.00	1225.00	1238.30	1243.53	37180	462.35	3755	13015	35.01
SARDAEN	EQ	04-Mar-2022	972.65	980.00	998.00	901.10	914.00	912.90	949.49	211558	2008.72	13648	71383	33.74
SAREGAMA	BE	04-Mar-2022	4299.55	4388.00	4470.00	4210.00	4416.75	4414.70	4400.99	23133	1018.08	3696	-	-
SARLAPOLY	EQ	04-Mar-2022	56.25	55.70	56.80	54.60	55.00	55.15	55.63	131353	73.07	1795	53647	40.84
SARVESHWAR	SM	04-Mar-2022	44.45	42.25	42.40	42.25	42.40	42.40	42.32	4800	2.03	3	4800	100.00
SASKEN	EQ	04-Mar-2022	906.80	899.90	905.20	885.05	900.00	899.05	897.26	18774	168.45	1424	13795	73.48
SASTASUNDR	EQ	04-Mar-2022	383.60	385.00	389.95	370.00	370.00	372.80	379.11	23792	90.20	1162	12004	50.45
SATIA	EQ	04-Mar-2022	96.75	95.10	96.55	92.00	94.25	94.45	94.56	236112	223.26	3013	126149	53.43
SATIN	BE	04-Mar-2022	90.05	89.50	89.50	86.00	88.45	88.15	87.61	106700	93.48	505	-	-
SBC	BE	04-Mar-2022	6.95	6.65	6.65	6.65	6.65	6.65	6.65	958013	63.71	2090	-	-
SBCL	EQ	04-Mar-2022	438.80	449.00	449.00	422.55	434.00	433.10	432.24	28834	124.63	2408	17081	59.24
SBICARD	EQ	04-Mar-2022	752.70	753.00	763.25	712.65	744.00	744.25	739.93	2604676	19272.78	85527	1190451	45.70
SBIETFCON	EQ	04-Mar-2022	66.26	65.10	73.00	63.80	64.16	64.38	65.39	45578	29.80	795	26330	57.77
SBIETFIT	EQ	04-Mar-2022	349.54	349.54	352.96	344.00	350.00	349.94	348.49	7633	26.60	328	4066	53.27
SBIETFPB	EQ	04-Mar-2022	177.95	177.95	178.90	174.00	175.00	175.15	177.35	13666	24.24	138	12886	94.29
SBIETFQLTY	EQ	04-Mar-2022	144.59	144.20	151.00	141.35	143.00	143.48	142.90	9199	13.15	198	5947	64.65
SBILIFE	EQ	04-Mar-2022	1081.30	1071.50	1077.40	1049.75	1056.50	1057.35	1062.01	1586668	16850.50	68502	885806	55.83
SBIN	EQ	04-Mar-2022	467.40	460.30	470.90	457.65	462.45	461.95	464.01	20684268	95976.16	271479	5928253	28.66
SCAPDVR	EQ	04-Mar-2022	8.25	8.05	8.65	8.05	8.65	8.65	8.47	44484	3.77	126	32672	73.45
SCHAEFFLER	EQ	04-Mar-2022	1866.20	1868.90	1870.05	1760.25	1769.00	1773.55	1793.53	113836	2041.69	33330	60230	52.91
SCHAND	EQ	04-Mar-2022	108.60	108.05	109.75	105.80	106.50	106.15	107.00	42100	45.05	1109	29699	70.54
SCHNEIDER	EQ	04-Mar-2022	113.05	111.10	112.90	107.50	107.90	108.25	109.93	672994	739.84	8035	302037	44.88
SCI	EQ	04-Mar-2022	124.15	124.40	124.40	115.25	116.10	116.60	119.08	5708824	6798.18	42272	1556741	27.27
SDBL	EQ	04-Mar-2022	37.75	37.75	38.10	36.85	37.55	37.40	37.45	106284	39.80	895	71566	67.33
SEAMECLTD	EQ	04-Mar-2022	1059.45	1030.30	1070.55	997.15	1024.90	1021.50	1019.64	17935	182.87	754	12444	69.38
SECL	SM	04-Mar-2022	135.05	136.00	136.00	134.00	135.95	135.95	135.32	9000	12.18	3	6000	66.67
SECURCRED	SM	04-Mar-2022	55.75	58.50	58.50	58.50	58.50	58.50	58.50	3600	2.11	5	3600	100.00
SECURKLOUD	EQ	04-Mar-2022	104.00	101.00	109.95	101.00	107.35	108.05	105.07	58510	61.48	1271	35967	61.47
SEJALLTD	BE	04-Mar-2022	185.45	194.70	194.70	194.70	194.70	194.70	194.70	1	0.00	1	-	-
SELAN	EQ	04-Mar-2022	151.60	151.00	152.35	148.00	149.35	149.60	150.10	56532	84.86	1418	27235	48.18
SELMC	EQ	04-Mar-2022	325.25	341.50	341.50	341.50	341.50	341.50	341.50	18	0.06	6	18	100.00
SEPOWER	BE	04-Mar-2022	17.50	18.00	18.35	18.00	18.35	18.35	18.28	27163	4.96	170	-	-
SEQUENT	EQ	04-Mar-2022	129.60	129.00	130.90	126.00	126.65	127.25	128.52	1528606	1964.56	15035	762027	49.85
SERVOTECH	BE	04-Mar-2022	95.50	95.00	99.95	90.75	99.00	98.45	96.44	38041	36.69	234	-	-
SESHAPAPER	EQ	04-Mar-2022	144.25	143.00	145.80	142.15	144.00	144.40	143.74	36941	53.10	492	20943	56.69
SETCO	EQ	04-Mar-2022	15.25	15.25	15.40	14.30	14.90	14.55	14.73	203011	29.91	717	106014	52.22
SETF10GILT	EQ	04-Mar-2022	201.60	202.10	202.60	201.75	202.50	202.50	202.31	60	0.12	10	57	95.00
SETFGOLD	EQ	04-Mar-2022	45.43	46.43	46.43	45.56	45.65	45.65	45.68	637387	291.16	1405	424539	66.61
SETFNIF50	EQ	04-Mar-2022	169.10	169.80	169.98	165.65	169.00	167.13	167.05	4604826	7692.37	9757	4385926	95.25
SETFNIFBK	EQ	04-Mar-2022	348.86	346.00	352.00	340.30	349.40	344.42	345.22	660946	2281.72	3671	630300	95.36
SETFNN50	EQ	04-Mar-2022	417.44	446.18	446.18	406.30	406.94	407.17	410.17	34595	141.90	952	29835	86.24
SETUINFRA	BE	04-Mar-2022	2.60	2.70	2.70	2.50	2.50	2.50	2.54	177170	4.50	278	-	-
SEYAIND	BZ	04-Mar-2022	46.95	46.95	46.95	45.00	45.15	45.25	45.62	12130	5.53	221	-	-
SFL	EQ	04-Mar-2022	3440.70	3382.00	3479.90	3343.85	3445.00	3371.80	3425.47	38655	1324.12	14625	18902	48.90
SGBAPR28I	GB	04-Mar-2022	4788.33	4788.33	4800.00	4775.00	4789.00	4788.48	4789.01	516	24.71	54	485	93.99
SGBAUG24	GB	04-Mar-2022	4895.55	4900.00	4971.00	4900.00	4915.00	4947.47	4939.40	1097	54.19	129	1025	93.44
SGBAUG27	GB	04-Mar-2022	4775.10	4775.10	4831.30	4705.05	4825.00	4825.00	4760.85	314	14.95	59	184	58.60
SGBAUG28V	GB	04-Mar-2022	4862.33	4876.00	4880.00	4820.00	4878.00	4868.07	4867.92	1259	61.29	205	1053	83.64
SGBAUG29V	GB	04-Mar-2022	4765.48	4770.00	4849.00	4671.00	4774.96	4765.93	4754.22	1543	73.36	216	1255	81.34
SGBD29VIII	GB	04-Mar-2022	4769.30	4751.00	4799.00	4751.00	4761.00	4761.00	4777.47	726	34.68	139	544	74.93
SGBDC27VII	GB	04-Mar-2022	4785.00	4810.00	4810.00	4770.00	4795.00	4795.00	4791.82	44	2.11	21	44	100.00
SGBDEC25	GB	04-Mar-2022	4949.00	4920.00	5375.00	4920.00	5300.00	5299.50	4939.75	106	5.24	8	106	100.00
SGBDEC2513	GB	04-Mar-2022	4996.00	4800.00	4805.00	4800.00	4805.00	4805.00	4803.75	4	0.19	3	4	100.00
SGBDEC25XI	GB	04-Mar-2022	4900.00	4850.00	4880.00	4801.00	4880.00	4880.00	4819.29	7	0.34	3	5	71.43
SGBFEB24	GB	04-Mar-2022	4920.00	4885.00	4939.00	4861.00	4870.00	4883.98	4907.71	474	23.26	78	448	94.51
SGBFEB27	GB	04-Mar-2022	4899.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	7	0.34	2	7	100.00
SGBFEB28IX	GB	04-Mar-2022	4760.00	4760.00	4849.90	4760.00	4849.00	4849.00	4846.84	98	4.75	19	98	100.00
SGBFEB29XI	GB	04-Mar-2022	4788.92	4750.00	4785.00	4750.00	4752.11	4755.08	4769.09	153	7.30	31	137	89.54
SGBJ28VIII	GB	04-Mar-2022	4800.00	4800.00	4820.00	4800.00	4801.00	4801.00	4800.42	57	2.74	8	57	100.00
SGBJAN26	GB	04-Mar-2022	4847.91	4775.00	4850.00	4775.00	4850.00	4850.00	4845.02	131	6.35	22	131	100.00
SGBJAN27	GB	04-Mar-2022	4850.00	4664.05	5240.00	4664.05	4820.00	4820.00	4886.01	4	0.20	4	3	75.00
SGBJAN29IX	GB	04-Mar-2022	4778.02	4840.00	4840.00	4726.00	4757.00	4762.00	4782.62	551	26.35	96	429	77.86
SGBJAN29X	GB	04-Mar-2022	4766.00	4766.00	4800.00	4749.00	4798.00	4752.65	4764.56	147	7.00	36	110	74.83
SGBJAN30IX	GB	04-Mar-2022	4790.46	4845.00	4845.00	4750.00	4770.00	4773.63	4776.74	711	33.96	375	658	92.55
SGBJU29III	GB	04-Mar-2022	4761.00	4758.00	4785.00	4742.01	4760.00	4755.33	4772.02	385	18.37	78	349	90.65
SGBJUL25	GB	04-Mar-2022	4860.44	4889.44	4941.05	4886.00	4932.05	4932.14	4920.52	293	14.42	35	262	89.42
SGBJUL27	GB	04-Mar-2022	4953.95	4662.00	4835.00	4662.00	4751.00	4751.00	4777.38	13	0.62	6	13	100.00
SGBJUL28IV	GB	04-Mar-2022	4764.11	4764.10	4785.00	4750.01	4763.00	4763.00	4768.79	2004	95.57	168	1405	70.11
SGBJUL29IV	GB	04-Mar-2022	4756.84	4760.00	4787.00	4740.00	4746.00	4750.82	4767.75	1449	69.08	377	1297	89.51
SGBJUN27	GB	04-Mar-2022	4725.00	4730.00	4800.00	4730.00	4750.00	4750.00	4786.67	9	0.43	7	8	88.89
SGBJUN28	GB	04-Mar-2022	4785.16	4720.00	4785.00	4720.00	4770.00	4770.00	4767.58	271	12.92	50	206	76.01
SGBJUN29II	GB	04-Mar-2022	4756.03	4756.03	4785.00	4720.03	4762.00	4760.43	4768.50	757	36.10	142	591	78.07
SGBMAR24	GB	04-Mar-2022	5070.00	5094.00	5135.00	5094.00	5135.00	5133.21	5118.34	255	13.05	26	255	100.00
SGBMAR25	GB	04-Mar-2022	5070.00	5075.00	5150.00	5075.00	5150.00	5149.39	5148.28	2245	115.58	104	2236	99.60
SGBMAR28X	GB	04-Mar-2022	4798.94	4798.94	4799.00	4792.00	4799.00	4799.00	4792.25	170	8.15	16	159	93.53
SGBMAY25	GB	04-Mar-2022	4972.75	4970.00	5025.00	4970.00	5010.00	5010.00	5006.57	781	39.10	40	776	99.36
SGBMAY26	GB	04-Mar-2022	4806.01	4830.00	4830.00	4800.00	4810.00	4810.00	4804.37	191	9.18	91	191	100.00
SGBMAY28	GB	04-Mar-2022	4768.84	4789.00	4789.00	4750.01	4750.01	4757.43	4762.85	409	19.48	82	362	88.51
SGBMAY29I	GB	04-Mar-2022	4774.94	4789.00	4796.99	4750.00	4752.01	4761.52	4769.51	4838	230.75	355	3594	74.29
SGBMR29XII	GB	04-Mar-2022	4799.67	4795.00	4810.00	4763.00	4807.99	4799.63	4798.53	1907	91.51	133	1449	75.98
SGBN28VIII	GB	04-Mar-2022	4805.66	4802.10	4850.00	4761.01	4781.01	4786.95	4802.40	70	3.36	24	53	75.71
SGBNOV23	GB	04-Mar-2022	5022.50	5000.00	5050.00	5000.00	5000.00	5000.00	5012.25	50	2.51	8	50	100.00
SGBNOV24	GB	04-Mar-2022	4975.78	4970.00	5020.00	4970.00	5020.00	5011.10	5002.34	729	36.47	64	715	98.08
SGBNOV25	GB	04-Mar-2022	4811.00	4899.00	4900.00	4899.00	4900.00	4900.00	4899.79	14	0.69	3	14	100.00
SGBNOV258	GB	04-Mar-2022	4669.00	4869.90	4870.00	4869.90	4870.00	4870.00	4869.93	31	1.51	3	31	100.00
SGBNOV25VI	GB	04-Mar-2022	4725.00	4800.00	4850.00	4800.00	4850.00	4850.00	4833.33	15	0.73	3	15	100.00
SGBNOV26	GB	04-Mar-2022	4812.00	4819.00	4819.00	4819.00	4819.00	4819.00	4819.00	2	0.10	1	2	100.00
SGBNV29VII	GB	04-Mar-2022	4773.75	4775.00	4791.00	4761.00	4761.01	4761.01	4775.46	551	26.31	61	430	78.04
SGBOC28VII	GB	04-Mar-2022	4795.00	4760.00	4809.00	4760.00	4786.01	4788.46	4791.44	286	13.70	40	239	83.57
SGBOCT25	GB	04-Mar-2022	4813.00	4835.00	4935.00	4835.00	4925.00	4926.24	4886.60	25	1.22	13	21	84.00
SGBOCT25IV	GB	04-Mar-2022	4830.00	4851.00	4851.00	4851.00	4851.00	4851.00	4851.00	4	0.19	1	4	100.00
SGBOCT26	GB	04-Mar-2022	4796.55	4797.00	4850.00	4760.00	4760.00	4764.55	4803.81	246	11.82	25	211	85.77
SGBOCT27	GB	04-Mar-2022	4775.01	4775.00	4890.00	4775.00	4890.00	4890.00	4792.61	65	3.12	36	65	100.00
SGBOCT27VI	GB	04-Mar-2022	4760.33	4799.00	4799.00	4765.01	4765.01	4765.01	4778.91	116	5.54	52	85	73.28
SGBSEP24	GB	04-Mar-2022	5076.25	5100.00	5150.00	5100.00	5150.00	5112.68	5109.02	1227	62.69	63	1227	100.00
SGBSEP27	GB	04-Mar-2022	4800.00	4777.00	4800.00	4777.00	4800.00	4781.03	4784.65	22	1.05	7	22	100.00
SGBSEP28VI	GB	04-Mar-2022	4818.96	4814.00	4814.00	4733.00	4790.00	4780.68	4791.81	2141	102.59	203	1672	78.09
SGBSEP29VI	GB	04-Mar-2022	4758.93	4760.00	4794.90	4711.00	4760.00	4760.06	4760.67	4402	209.56	340	3458	78.56
SGIL	EQ	04-Mar-2022	162.55	159.30	162.25	150.00	155.00	152.35	155.06	13046	20.23	438	9365	71.78
SGL	EQ	04-Mar-2022	24.95	24.50	25.70	23.85	25.40	25.45	24.63	40043	9.86	391	20625	51.51
SHAHALLOYS	EQ	04-Mar-2022	72.35	74.70	75.95	73.80	75.95	75.95	75.39	82331	62.07	228	57434	69.76
SHAKTIPUMP	EQ	04-Mar-2022	494.90	490.00	494.20	473.10	482.00	480.60	483.20	88326	426.79	8934	28004	31.71
SHALBY	EQ	04-Mar-2022	126.50	125.00	127.10	123.15	123.95	124.25	125.28	92042	115.31	2077	54691	59.42
SHALPAINTS	EQ	04-Mar-2022	137.65	136.00	141.95	133.65	135.45	135.80	136.99	311510	426.73	4949	123351	39.60
SHANKARA	EQ	04-Mar-2022	702.40	695.00	723.05	675.40	702.90	705.40	698.84	154122	1077.06	9062	54707	35.50
SHANTI	BE	04-Mar-2022	19.75	20.55	20.55	19.05	20.35	20.35	20.41	1915	0.39	16	-	-
SHANTIGEAR	EQ	04-Mar-2022	189.90	190.00	191.25	181.00	182.15	182.25	185.82	99734	185.32	2638	47605	47.73
SHARDACROP	EQ	04-Mar-2022	568.10	570.00	588.80	538.55	542.00	546.25	568.62	316787	1801.32	17538	145596	45.96
SHARDAMOTR	EQ	04-Mar-2022	712.45	724.60	750.00	707.00	734.00	737.65	732.22	45343	332.01	2845	9728	21.45
SHAREINDIA	EQ	04-Mar-2022	1094.65	1094.65	1095.30	1037.45	1059.50	1052.10	1065.38	24787	264.08	2449	13955	56.30
SHARIABEES	EQ	04-Mar-2022	418.86	427.24	427.24	412.00	419.13	419.21	417.46	4213	17.59	161	3826	90.81
SHEMAROO	EQ	04-Mar-2022	108.55	108.00	113.80	106.30	111.90	111.95	110.98	71699	79.57	1679	49886	69.58
SHIL	EQ	04-Mar-2022	391.90	390.90	394.45	383.10	389.50	388.10	389.19	101472	394.92	2820	54535	53.74
SHILPAMED	EQ	04-Mar-2022	425.20	430.00	430.00	405.15	409.00	408.90	417.94	594063	2482.83	5782	471701	79.40
SHIVALIK	EQ	04-Mar-2022	875.45	862.15	868.45	838.25	850.00	854.25	851.24	4340	36.94	486	2511	57.86
SHIVAMAUTO	EQ	04-Mar-2022	23.10	23.50	23.50	22.60	22.90	22.90	22.97	72182	16.58	516	49551	68.65
SHIVAMILLS	EQ	04-Mar-2022	118.05	119.40	119.40	113.50	114.60	114.45	114.96	11057	12.71	275	8033	72.65
SHIVATEX	EQ	04-Mar-2022	221.70	214.20	220.30	212.25	216.00	216.15	216.18	10357	22.39	387	7495	72.37
SHIVAUM	SM	04-Mar-2022	83.50	80.00	82.75	78.00	82.75	82.75	78.06	330000	257.60	11	327000	99.09
SHK	EQ	04-Mar-2022	146.10	151.45	151.45	143.60	146.00	145.10	145.71	149091	217.24	4897	86790	58.21
SHOPERSTOP	EQ	04-Mar-2022	351.15	348.00	353.90	343.00	352.70	349.85	349.50	72456	253.23	3130	25424	35.09
SHRADHA	EQ	04-Mar-2022	54.80	54.25	55.90	52.35	53.10	53.45	53.89	5072	2.73	148	2270	44.76
SHREDIGCEM	EQ	04-Mar-2022	64.00	63.10	65.55	62.25	64.15	63.95	63.41	123585	78.36	2119	59075	47.80
SHREECEM	EQ	04-Mar-2022	22827.05	22899.00	22899.00	22116.65	22550.00	22550.35	22500.99	92672	20852.11	27042	37745	40.73
SHREEPUSHK	EQ	04-Mar-2022	220.80	220.65	223.15	217.00	220.00	221.05	220.59	29922	66.01	1079	15698	52.46
SHREERAMA	BE	04-Mar-2022	13.30	13.95	13.95	13.65	13.95	13.95	13.90	16142	2.24	62	-	-
SHRENIK	BE	04-Mar-2022	2.70	2.75	2.75	2.60	2.65	2.65	2.65	1139701	30.23	2012	-	-
SHREYANIND	EQ	04-Mar-2022	100.55	100.00	103.00	99.00	101.85	101.50	101.04	21748	21.97	562	11711	53.85
SHREYAS	EQ	04-Mar-2022	314.60	310.00	314.65	298.45	301.90	300.75	305.61	64592	197.40	3653	26919	41.68
SHRIPISTON	BE	04-Mar-2022	709.00	675.00	724.00	675.00	708.00	708.00	706.84	180	1.27	9	-	-
SHRIRAMCIT	EQ	04-Mar-2022	1553.40	1561.60	1580.00	1514.10	1522.00	1531.75	1540.18	60599	933.33	4899	26265	43.34
SHRIRAMEPC	EQ	04-Mar-2022	7.85	7.95	8.15	7.60	7.75	7.75	7.78	973502	75.72	1247	535050	54.96
SHRIRAMPPS	EQ	04-Mar-2022	81.85	81.00	81.40	78.70	79.00	78.90	79.81	575241	459.11	6079	337212	58.62
SHUBHLAXMI	SM	04-Mar-2022	16.50	15.70	15.70	15.70	15.70	15.70	15.70	1000	0.16	1	1000	100.00
SHYAMCENT	EQ	04-Mar-2022	20.15	20.45	20.50	19.00	19.85	19.80	19.76	472498	93.38	2642	281196	59.51
SHYAMMETL	EQ	04-Mar-2022	321.30	320.00	320.75	308.00	308.80	308.85	313.45	205679	644.70	4725	112420	54.66
SICAL	BE	04-Mar-2022	13.35	13.35	13.35	13.00	13.05	13.20	13.15	43136	5.67	195	-	-
SIDDHIKA	SM	04-Mar-2022	69.85	68.95	68.95	68.95	68.95	68.95	68.95	2000	1.38	1	2000	100.00
SIEMENS	EQ	04-Mar-2022	2364.75	2356.00	2366.15	2285.00	2288.55	2289.70	2315.42	192733	4462.57	19239	79808	41.41
SIGACHI	EQ	04-Mar-2022	301.05	298.00	298.75	290.00	291.70	291.80	292.57	107641	314.92	6729	59691	55.45
SIGIND	EQ	04-Mar-2022	43.85	43.95	44.00	42.55	43.20	43.40	43.52	13098	5.70	258	9385	71.65
SIGMA	SM	04-Mar-2022	523.65	549.80	549.80	549.80	549.80	549.80	549.80	3000	16.49	5	3000	100.00
SIKKO	EQ	04-Mar-2022	50.60	49.25	53.10	48.35	53.10	52.90	51.05	1379	0.70	49	924	67.01
SIL	BE	04-Mar-2022	12.40	13.00	13.00	11.80	12.40	12.30	12.22	4338	0.53	55	-	-
SILGO	EQ	04-Mar-2022	27.90	28.00	28.00	26.50	26.95	26.85	26.96	54860	14.79	250	42385	77.26
SILINV	EQ	04-Mar-2022	328.00	334.50	337.65	316.75	324.95	325.30	323.81	4276	13.85	270	3082	72.08
SILLYMONKS	EQ	04-Mar-2022	23.45	22.95	23.95	22.95	23.00	23.00	23.02	1608	0.37	23	941	58.52
SILVER	EQ	04-Mar-2022	69.69	70.00	70.49	69.55	70.00	69.94	69.89	54800	38.30	337	51031	93.12
SILVERTUC	SM	04-Mar-2022	185.25	191.95	194.50	176.05	194.50	194.50	190.46	13000	24.76	12	9000	69.23
SIMBHALS	EQ	04-Mar-2022	21.50	21.45	22.00	20.50	20.55	20.65	21.18	50840	10.77	257	29460	57.95
SIMPLEXINF	EQ	04-Mar-2022	40.85	40.85	42.85	40.20	42.85	42.85	42.27	262126	110.79	758	184370	70.34
SINTERCOM	EQ	04-Mar-2022	91.00	92.80	92.80	91.00	91.05	91.05	91.02	4045	3.68	18	3926	97.06
SINTEX	EQ	04-Mar-2022	8.45	8.70	8.85	8.60	8.85	8.85	8.77	3482676	305.59	2566	2347790	67.41
SIRCA	EQ	04-Mar-2022	433.90	439.45	439.45	401.20	413.80	408.15	410.45	59792	245.42	3011	26343	44.06
SIS	EQ	04-Mar-2022	458.20	460.00	462.15	428.30	450.50	446.50	451.29	86925	392.29	4887	37674	43.34
SITINET	BE	04-Mar-2022	2.80	2.90	2.90	2.85	2.90	2.90	2.90	1447243	41.95	1011	-	-
SIYSIL	EQ	04-Mar-2022	448.70	440.20	474.75	440.20	465.00	464.55	460.44	130377	600.30	9387	50427	38.68
SJS	EQ	04-Mar-2022	370.05	370.00	371.80	362.65	370.85	371.00	368.52	20864	76.89	1248	13012	62.37
SJVN	EQ	04-Mar-2022	29.00	28.90	29.00	28.40	28.60	28.60	28.66	1259425	360.99	7235	609103	48.36
SKFINDIA	EQ	04-Mar-2022	3377.05	3377.00	3383.00	3271.90	3328.35	3302.80	3346.26	120639	4036.90	5310	110298	91.43
SKIPPER	EQ	04-Mar-2022	61.85	61.85	61.85	60.15	60.30	60.80	60.95	73369	44.72	1513	44704	60.93
SKMEGGPROD	EQ	04-Mar-2022	62.50	62.25	62.60	60.50	61.50	61.00	61.46	33625	20.67	769	15487	46.06
SMARTLINK	EQ	04-Mar-2022	131.15	130.00	132.70	124.60	126.30	126.05	126.28	14953	18.88	357	10256	68.59
SMCGLOBAL	EQ	04-Mar-2022	73.60	73.95	74.30	72.15	72.20	72.90	73.42	102361	75.15	1185	55456	54.18
SMLISUZU	EQ	04-Mar-2022	508.05	506.65	515.00	495.55	502.70	503.65	504.42	12282	61.95	1120	5958	48.51
SMLT	EQ	04-Mar-2022	103.45	105.55	109.75	102.10	105.10	105.20	105.54	9989	10.54	321	5872	58.78
SMSLIFE	EQ	04-Mar-2022	701.25	691.35	721.55	688.20	705.90	703.75	704.37	2494	17.57	162	1289	51.68
SMSPHARMA	EQ	04-Mar-2022	97.05	96.75	97.25	94.00	94.60	95.50	95.85	48649	46.63	857	33460	68.78
SMVD	SM	04-Mar-2022	18.10	17.40	17.40	17.40	17.40	17.40	17.40	12000	2.09	1	12000	100.00
SNOWMAN	EQ	04-Mar-2022	33.05	32.90	33.20	32.25	32.75	32.80	32.74	534052	174.83	2772	351580	65.83
SOBHA	EQ	04-Mar-2022	767.95	761.10	762.85	727.00	746.05	749.85	749.29	235260	1762.77	11744	89519	38.05
SOFTTECH	EQ	04-Mar-2022	118.55	124.45	124.45	112.65	112.65	114.20	117.29	2802	3.29	95	1292	46.11
SOLARA	EQ	04-Mar-2022	692.70	689.70	705.00	685.00	692.40	688.80	690.45	55589	383.81	2786	36405	65.49
SOLARINDS	EQ	04-Mar-2022	2312.10	2285.00	2300.35	2275.00	2281.75	2279.25	2284.14	20396	465.87	4794	13915	68.22
SOLEX	SM	04-Mar-2022	117.40	112.00	112.00	112.00	112.00	112.00	112.00	2000	2.24	1	2000	100.00
SOMANYCERA	EQ	04-Mar-2022	671.65	668.00	671.95	614.00	660.00	657.25	644.04	97914	630.60	14703	48324	49.35
SOMATEX	BE	04-Mar-2022	10.25	10.75	10.75	9.75	9.75	9.75	10.08	93220	9.40	408	-	-
SOMICONVEY	EQ	04-Mar-2022	38.55	39.40	39.40	37.00	38.75	38.70	37.95	11824	4.49	751	3718	31.44
SONACOMS	EQ	04-Mar-2022	604.25	599.90	610.00	581.60	590.00	589.80	591.86	1918007	11352.01	75283	931614	48.57
SONAMCLOCK	SM	04-Mar-2022	68.75	71.75	71.75	67.55	68.60	68.60	69.45	15000	10.42	5	0	0.00
SONATSOFTW	EQ	04-Mar-2022	756.15	753.00	765.00	740.90	757.00	754.60	753.23	52392	394.63	4657	18317	34.96
SORILINFRA	EQ	04-Mar-2022	81.05	81.05	81.90	79.60	80.25	79.95	80.68	29994	24.20	559	15027	50.10
SOTL	EQ	04-Mar-2022	995.60	986.45	1005.70	974.75	990.00	986.30	988.21	7995	79.01	881	4200	52.53
SOUTHBANK	EQ	04-Mar-2022	8.05	8.00	8.05	7.90	7.95	7.95	7.96	3705538	294.96	10654	2138751	57.72
SOUTHWEST	EQ	04-Mar-2022	223.20	220.00	222.00	213.00	219.95	218.95	217.79	11757	25.61	225	7861	66.86
SPAL	EQ	04-Mar-2022	392.25	392.00	394.10	386.15	387.00	388.50	390.14	13575	52.96	1243	4692	34.56
SPANDANA	EQ	04-Mar-2022	358.40	358.35	361.35	350.00	350.60	351.60	354.48	182983	648.65	7215	69743	38.11
SPARC	EQ	04-Mar-2022	266.35	264.00	269.20	260.15	264.00	264.20	264.42	292875	774.43	5578	71537	24.43
SPECIALITY	EQ	04-Mar-2022	147.35	148.50	148.50	139.20	141.20	140.25	142.55	222538	317.22	4110	78842	35.43
SPECTRUM	SM	04-Mar-2022	87.00	87.00	91.35	87.00	91.35	89.15	89.18	4000	3.57	2	4000	100.00
SPENCERS	EQ	04-Mar-2022	78.60	78.95	79.35	77.20	77.50	78.05	78.35	184422	144.50	3054	86840	47.09
SPENTEX	BZ	04-Mar-2022	2.60	2.60	2.70	2.55	2.70	2.70	2.66	25578	0.68	38	-	-
SPIC	EQ	04-Mar-2022	54.80	54.00	55.25	52.60	53.00	53.30	54.14	522979	283.15	3556	269441	51.52
SPICEJET	EQ	04-Mar-2022	58.65	57.50	60.30	56.80	59.40	59.25	59.04	6159923	3636.85	14771	4118987	66.87
SPLIL	EQ	04-Mar-2022	49.90	49.00	50.80	47.60	48.20	48.65	48.88	39582	19.35	381	22118	55.88
SPMLINFRA	BE	04-Mar-2022	49.55	47.10	49.00	47.10	47.70	47.20	47.37	30142	14.28	203	-	-
SPTL	BE	04-Mar-2022	7.50	7.65	7.85	7.65	7.85	7.85	7.80	1144319	89.28	1571	-	-
SREEL	EQ	04-Mar-2022	168.65	165.45	178.00	165.40	178.00	175.00	171.94	16819	28.92	243	12533	74.52
SREIBNPNCD	NU	04-Mar-2022	148.00	137.21	142.85	137.21	140.05	140.05	140.00	650	0.91	4	650	100.00
SREINFRA	EQ	04-Mar-2022	5.05	4.95	5.05	4.85	4.95	4.90	4.94	1019613	50.35	1035	540067	52.97
SRF	EQ	04-Mar-2022	2343.75	2316.00	2339.00	2225.00	2233.00	2234.35	2279.97	636562	14513.43	70670	245870	38.62
SRHHYPOLTD	EQ	04-Mar-2022	401.10	395.00	415.00	390.00	414.00	408.30	403.54	45693	184.39	3047	15891	34.78
SRIRAM	SM	04-Mar-2022	9.45	9.40	9.40	9.00	9.00	9.00	9.16	30000	2.75	5	30000	100.00
SRPL	BE	04-Mar-2022	111.80	111.00	114.80	107.50	114.00	114.25	111.23	173531	193.02	561	-	-
SRTRANSFIN	EQ	04-Mar-2022	1105.45	1099.00	1116.50	1081.00	1083.00	1089.15	1098.98	1068191	11739.16	41236	358120	33.53
SRTRANSFIN	YH	04-Mar-2022	1019.70	1007.00	1009.30	1006.65	1008.00	1008.00	1007.04	241	2.43	9	232	96.27
SRTRANSFIN	YI	04-Mar-2022	1054.00	1055.00	1060.00	1048.10	1060.00	1060.00	1057.51	679	7.18	9	663	97.64
SRTRANSFIN	YK	04-Mar-2022	1067.01	1068.02	1070.00	1068.00	1070.00	1070.00	1068.34	330	3.53	4	330	100.00
SRTRANSFIN	YN	04-Mar-2022	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	50	0.70	1	50	100.00
SRTRANSFIN	YS	04-Mar-2022	1090.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	20	0.21	1	20	100.00
SRTRANSFIN	YU	04-Mar-2022	1389.95	1366.50	1366.50	1366.50	1366.50	1366.50	1366.50	60	0.82	1	60	100.00
SRTRANSFIN	YV	04-Mar-2022	1015.00	1016.10	1019.00	1014.10	1014.10	1015.33	1015.53	300	3.05	9	300	100.00
SRTRANSFIN	YW	04-Mar-2022	1065.00	1055.00	1075.00	1055.00	1075.00	1075.00	1060.14	18	0.19	4	18	100.00
SRTRANSFIN	YY	04-Mar-2022	1033.00	1033.00	1033.00	1024.66	1028.00	1028.00	1026.95	164	1.68	8	164	100.00
SRTRANSFIN	Z2	04-Mar-2022	1332.67	1333.20	1333.20	1333.20	1333.20	1333.20	1333.20	15	0.20	1	15	100.00
SRTRANSFIN	Z4	04-Mar-2022	1025.50	1026.00	1026.00	1025.00	1025.00	1025.04	1025.05	105	1.08	2	105	100.00
SRTRANSFIN	ZA	04-Mar-2022	1260.00	1261.01	1261.01	1261.01	1261.01	1261.01	1261.01	80	1.01	4	80	100.00
SRTRANSFIN	ZD	04-Mar-2022	1005.00	1005.00	1011.00	1005.00	1011.00	1011.00	1010.88	51	0.52	2	51	100.00
SRTRANSFIN	ZF	04-Mar-2022	1002.20	1002.20	1008.00	1002.20	1008.00	1008.00	1005.77	26	0.26	2	26	100.00
SSWL	EQ	04-Mar-2022	774.30	775.00	775.00	737.20	745.00	751.05	752.67	23274	175.18	1916	10237	43.98
STAR	EQ	04-Mar-2022	308.40	308.45	325.00	304.20	319.90	319.60	317.80	2306258	7329.34	43182	652851	28.31
STARCEMENT	EQ	04-Mar-2022	89.95	89.25	90.00	87.15	88.20	88.35	88.70	71653	63.56	1906	43962	61.35
STARHEALTH	EQ	04-Mar-2022	686.60	686.60	698.95	583.60	648.95	652.05	653.13	183244	1196.83	11733	105080	57.34
STARPAPER	EQ	04-Mar-2022	125.50	125.50	125.70	122.00	122.30	123.00	123.44	22885	28.25	795	12531	54.76
STCINDIA	EQ	04-Mar-2022	109.25	112.00	116.50	100.35	103.00	102.45	110.31	771107	850.62	16876	209574	27.18
STEELCAS	EQ	04-Mar-2022	286.00	286.55	286.70	279.05	285.00	284.85	284.06	806	2.29	37	546	67.74
STEELCITY	EQ	04-Mar-2022	63.70	62.90	63.40	61.55	61.70	62.25	62.38	14924	9.31	273	7973	53.42
STEELXIND	BE	04-Mar-2022	233.10	232.80	242.90	225.00	235.00	239.30	234.64	380889	893.72	1036	-	-
STEL	EQ	04-Mar-2022	123.15	122.40	125.35	118.70	123.00	122.25	121.26	7918	9.60	210	5019	63.39
STERTOOLS	EQ	04-Mar-2022	149.65	148.95	148.95	137.60	143.00	143.60	143.76	45779	65.81	1289	25781	56.32
STLTECH	EQ	04-Mar-2022	185.55	184.00	188.85	182.30	188.00	187.50	186.95	1189221	2223.22	16265	635811	53.46
STOVEKRAFT	EQ	04-Mar-2022	701.00	700.00	710.90	660.05	667.10	667.30	689.00	456494	3145.25	18829	139210	30.50
STYLAMIND	EQ	04-Mar-2022	927.00	924.15	935.00	892.00	903.00	900.15	907.89	7879	71.53	418	6698	85.01
SUBCAPCITY	BE	04-Mar-2022	47.85	50.20	50.20	50.20	50.20	50.20	50.20	596	0.30	7	-	-
SUBEXLTD	EQ	04-Mar-2022	36.95	36.35	38.00	36.10	36.95	36.65	36.93	2889433	1067.16	11452	1107981	38.35
SUBROS	EQ	04-Mar-2022	333.25	333.95	337.75	325.15	334.00	334.75	332.07	25826	85.76	1765	17525	67.86
SUDARSCHEM	EQ	04-Mar-2022	542.60	540.00	544.50	515.00	525.90	522.25	528.93	102812	543.80	6318	57259	55.69
SUMEETINDS	EQ	04-Mar-2022	9.25	9.40	9.40	8.85	8.90	8.85	8.99	472691	42.48	555	206835	43.76
SUMICHEM	EQ	04-Mar-2022	371.15	369.00	377.50	365.55	368.50	367.95	370.84	266583	988.60	8052	173631	65.13
SUMIT	EQ	04-Mar-2022	13.15	13.50	13.50	12.55	13.00	13.00	13.02	10391	1.35	98	4704	45.27
SUMMITSEC	EQ	04-Mar-2022	619.10	619.10	629.30	605.00	610.00	609.85	620.95	15257	94.74	1428	9741	63.85
SUNCLAYLTD	EQ	04-Mar-2022	3711.10	3700.00	3768.75	3630.00	3654.00	3639.95	3654.82	4615	168.67	773	3480	75.41
SUNDARAM	BE	04-Mar-2022	3.85	3.95	3.95	3.70	3.80	3.75	3.77	318283	11.99	530	-	-
SUNDARMFIN	EQ	04-Mar-2022	1880.25	1867.95	1879.80	1822.40	1828.00	1827.75	1848.65	15166	280.37	4199	7532	49.66
SUNDARMHLD	EQ	04-Mar-2022	73.05	73.05	73.15	70.80	72.75	72.15	72.00	135561	97.60	1154	108443	80.00
SUNDRMBRAK	EQ	04-Mar-2022	357.45	358.50	364.20	344.20	344.20	351.55	353.50	2922	10.33	268	1838	62.90
SUNDRMFAST	EQ	04-Mar-2022	830.45	820.00	843.95	819.00	819.00	821.00	833.16	35459	295.43	3054	24261	68.42
SUNFLAG	EQ	04-Mar-2022	70.85	69.25	71.30	67.90	67.90	68.25	68.96	197814	136.41	3369	94354	47.70
SUNPHARMA	EQ	04-Mar-2022	820.90	816.30	839.60	809.35	827.20	829.65	828.01	4082674	33804.82	98184	2076825	50.87
SUNTECK	EQ	04-Mar-2022	495.15	488.50	499.90	482.85	488.90	488.75	492.87	1170295	5768.08	44783	277764	23.73
SUNTV	EQ	04-Mar-2022	449.70	446.40	451.85	435.30	437.75	437.25	444.33	651124	2893.13	10006	148853	22.86
SUPERHOUSE	EQ	04-Mar-2022	168.35	173.00	173.00	161.60	162.00	163.15	165.60	13152	21.78	429	6567	49.93
SUPERSPIN	BE	04-Mar-2022	13.50	13.85	14.15	13.05	14.15	13.90	13.70	47556	6.52	151	-	-
SUPPETRO	EQ	04-Mar-2022	731.20	729.70	745.95	709.00	731.00	738.70	726.70	167671	1218.47	14302	67796	40.43
SUPRAJIT	EQ	04-Mar-2022	299.75	299.75	299.75	287.00	287.95	288.65	291.66	365208	1065.16	21749	193163	52.89
SUPREMEENG	EQ	04-Mar-2022	2.25	2.35	2.35	2.30	2.35	2.35	2.35	2031288	47.72	809	1381813	68.03
SUPREMEIND	EQ	04-Mar-2022	2029.35	2034.45	2034.45	1972.00	1979.95	1983.70	1989.58	68665	1366.14	11872	41009	59.72
SUPREMEINF	BE	04-Mar-2022	15.50	15.80	16.25	15.75	16.25	16.25	16.14	6436	1.04	15	-	-
SUPRIYA	EQ	04-Mar-2022	420.25	411.00	423.80	411.00	417.60	417.35	417.92	322383	1347.32	11277	68541	21.26
SURANASOL	BE	04-Mar-2022	23.65	24.00	24.80	23.65	24.40	24.30	24.26	78318	19.00	845	-	-
SURANAT&P	BE	04-Mar-2022	10.60	10.60	11.10	10.60	11.05	10.85	10.96	83452	9.15	494	-	-
SURYALAXMI	EQ	04-Mar-2022	70.95	69.55	71.90	68.10	70.00	70.20	69.36	7149	4.96	284	3625	50.71
SURYAROSNI	EQ	04-Mar-2022	417.55	417.55	423.15	410.75	416.90	415.30	416.74	85297	355.47	4369	31070	36.43
SURYODAY	EQ	04-Mar-2022	115.60	115.00	119.35	114.35	119.00	118.00	117.84	51931	61.20	1863	30482	58.70
SUTLEJTEX	EQ	04-Mar-2022	72.15	70.20	72.95	67.00	70.30	70.55	71.08	145922	103.72	2115	48407	33.17
SUULD	EQ	04-Mar-2022	221.90	210.85	210.85	210.85	210.85	210.85	210.85	13627	28.73	533	13627	100.00
SUVEN	EQ	04-Mar-2022	78.25	77.90	78.05	76.50	76.55	76.80	77.15	175267	135.22	2283	92764	52.93
SUVENPHAR	EQ	04-Mar-2022	509.10	504.50	518.40	501.00	501.55	504.05	509.02	209977	1068.82	15932	104237	49.64
SUVIDHAA	EQ	04-Mar-2022	9.95	9.60	10.15	9.60	9.80	9.85	9.85	161320	15.90	549	69858	43.30
SUZLON	EQ	04-Mar-2022	9.90	9.95	10.35	9.85	10.20	10.15	10.10	56562754	5715.51	38511	26208555	46.34
SVPGLOB	EQ	04-Mar-2022	54.05	53.40	53.45	51.95	52.35	52.40	52.65	330770	174.16	2783	155556	47.03
SWANENERGY	EQ	04-Mar-2022	161.05	157.35	162.40	157.35	161.70	160.75	160.43	22320	35.81	594	11289	50.58
SWARAJENG	EQ	04-Mar-2022	1331.95	1320.30	1347.15	1318.55	1321.10	1323.10	1327.15	6823	90.55	608	5469	80.16
SWELECTES	BE	04-Mar-2022	295.40	299.00	301.00	287.00	295.00	294.35	296.02	6399	18.94	123	-	-
SWSOLAR	EQ	04-Mar-2022	320.00	318.00	319.45	310.45	311.90	311.50	313.96	257340	807.94	7569	112255	43.62
SYMPHONY	EQ	04-Mar-2022	977.50	977.50	978.75	962.15	971.05	972.70	971.61	18174	176.58	4633	7727	42.52
SYNGENE	EQ	04-Mar-2022	537.60	535.45	545.00	527.00	536.95	536.70	535.73	613167	3284.89	17135	293244	47.82
TAINWALCHM	EQ	04-Mar-2022	64.85	64.00	67.80	62.40	64.60	65.00	64.92	4479	2.91	378	1831	40.88
TAJGVK	EQ	04-Mar-2022	132.20	132.00	132.50	128.10	128.10	129.15	130.29	87622	114.16	1708	35815	40.87
TAKE	EQ	04-Mar-2022	28.25	28.00	28.45	27.05	27.10	27.25	27.51	822491	226.28	3613	550595	66.94
TALBROAUTO	EQ	04-Mar-2022	456.45	449.45	454.80	441.00	452.00	444.65	445.63	21670	96.57	1409	12922	59.63
TANLA	EQ	04-Mar-2022	1550.40	1533.00	1537.90	1486.30	1499.95	1496.35	1506.59	187497	2824.81	20387	98720	52.65
TANTIACONS	BZ	04-Mar-2022	16.85	17.60	17.65	16.05	17.65	17.65	17.42	27042	4.71	214	-	-
TARACHAND	SM	04-Mar-2022	51.95	52.65	53.00	51.00	52.00	52.20	52.40	30000	15.72	15	12000	40.00
TARAPUR	BE	04-Mar-2022	4.65	4.65	4.65	4.45	4.60	4.60	4.58	4613	0.21	24	-	-
TARC	EQ	04-Mar-2022	38.55	38.50	38.80	36.80	38.40	38.30	37.86	585314	221.58	4311	347351	59.34
TARMAT	EQ	04-Mar-2022	58.10	58.90	58.90	55.85	57.95	57.55	57.17	18986	10.85	447	8774	46.21
TARSONS	EQ	04-Mar-2022	608.70	604.40	629.80	603.20	624.00	624.10	619.55	120750	748.11	9739	60594	50.18
TASTYBITE	EQ	04-Mar-2022	11274.90	11250.00	11739.90	10937.90	11560.00	11621.95	11389.59	1591	181.21	943	507	31.87
TATACAPHSG	N2	04-Mar-2022	1027.00	1025.00	1028.39	1016.18	1020.00	1020.00	1022.75	40	0.41	4	29	72.50
TATACAPHSG	N6	04-Mar-2022	1040.35	1040.25	1041.51	1040.25	1041.51	1041.51	1041.13	120	1.25	5	120	100.00
TATACAPHSG	N8	04-Mar-2022	1062.00	1065.00	1065.00	1062.25	1062.25	1062.90	1063.07	414	4.40	25	414	100.00
TATACAPHSG	NA	04-Mar-2022	1067.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
TATACAPHSG	NB	04-Mar-2022	1090.00	1091.05	1091.05	1090.00	1090.00	1090.00	1090.83	75	0.82	3	75	100.00
TATACHEM	EQ	04-Mar-2022	889.55	885.55	888.65	858.50	863.00	861.55	877.30	1646850	14447.87	42601	323022	19.61
TATACOFFEE	EQ	04-Mar-2022	192.90	191.05	192.30	187.85	188.50	188.55	189.61	521734	989.28	8287	190043	36.43
TATACOMM	EQ	04-Mar-2022	1166.05	1166.85	1166.85	1132.00	1145.00	1144.35	1148.03	312460	3587.13	14962	147988	47.36
TATACONSUM	EQ	04-Mar-2022	687.05	688.40	688.40	657.50	669.75	669.95	669.92	2833168	18979.93	85030	1368150	48.29
TATAELXSI	EQ	04-Mar-2022	6659.55	6635.00	6800.00	6518.00	6668.00	6673.60	6692.56	298568	19981.85	51358	58387	19.56
TATAINVEST	EQ	04-Mar-2022	1340.40	1340.40	1340.40	1306.15	1310.30	1311.95	1315.64	21106	277.68	2485	10199	48.32
TATAMETALI	EQ	04-Mar-2022	836.90	849.00	877.90	818.00	835.00	830.65	850.42	344413	2928.95	23742	64493	18.73
TATAMOTORS	EQ	04-Mar-2022	437.10	431.85	431.85	414.75	418.40	417.25	423.93	38765185	164338.38	616081	10292437	26.55
TATAMTRDVR	EQ	04-Mar-2022	211.00	209.25	209.50	200.10	202.90	201.80	204.93	3891451	7974.68	46846	1459014	37.49
TATAPOWER	EQ	04-Mar-2022	226.60	225.00	226.45	220.80	221.50	221.45	223.43	22427429	50109.59	137612	3670192	16.36
TATASTEEL	EQ	04-Mar-2022	1303.30	1302.40	1319.85	1273.00	1277.00	1277.10	1297.98	16282923	211349.84	498851	4692475	28.82
TATASTLLP	EQ	04-Mar-2022	730.45	729.95	743.35	716.00	716.00	717.40	728.70	59032	430.17	5000	23274	39.43
TATVA	EQ	04-Mar-2022	2209.30	2203.00	2250.00	2155.85	2200.00	2201.60	2194.23	15827	347.28	3642	6749	42.64
TBZ	EQ	04-Mar-2022	68.75	68.00	69.35	66.75	67.20	67.15	67.92	144674	98.26	2478	56363	38.96
TCFSL	ND	04-Mar-2022	1069.20	1069.00	1070.00	1069.00	1070.00	1069.64	1069.20	2473	26.44	42	1782	72.06
TCFSL	NF	04-Mar-2022	1158.00	1156.00	1158.01	1156.00	1158.00	1158.00	1157.63	546	6.32	8	546	100.00
TCFSL	NJ	04-Mar-2022	1066.05	1068.01	1070.60	1068.00	1070.60	1070.59	1069.02	225	2.41	9	175	77.78
TCFSL	NL	04-Mar-2022	1114.90	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	35	0.39	2	35	100.00
TCI	EQ	04-Mar-2022	622.80	619.90	620.95	576.05	584.00	580.10	600.61	134098	805.40	10133	74028	55.20
TCIDEVELOP	EQ	04-Mar-2022	324.20	323.80	323.80	305.00	306.00	306.35	307.15	975	2.99	53	673	69.03
TCIEXP	EQ	04-Mar-2022	1758.20	1765.00	1765.00	1674.05	1700.00	1698.30	1710.42	17016	291.04	4352	8370	49.19
TCIFINANCE	BE	04-Mar-2022	6.20	6.05	6.40	6.05	6.20	6.25	6.36	829	0.05	21	-	-
TCNSBRANDS	EQ	04-Mar-2022	674.95	677.00	716.00	656.90	695.40	693.25	679.99	160311	1090.10	7921	80831	50.42
TCPLPACK	EQ	04-Mar-2022	711.15	707.00	755.00	691.00	712.00	717.55	720.85	49673	358.07	7618	17896	36.03
TCS	EQ	04-Mar-2022	3544.40	3501.50	3561.20	3487.05	3519.80	3524.35	3525.56	2370257	83564.82	150154	1412782	59.60
TDPOWERSYS	EQ	04-Mar-2022	362.15	359.10	365.10	352.55	358.00	359.00	358.99	15560	55.86	1187	7708	49.54
TEAMLEASE	EQ	04-Mar-2022	4219.05	4188.70	4197.95	3980.00	4014.30	4009.15	4068.37	19054	775.19	7947	11161	58.58
TECH	EQ	04-Mar-2022	34.16	34.20	34.45	33.55	34.22	34.22	33.96	3655	1.24	107	1774	48.54
TECHIN	BE	04-Mar-2022	9.90	9.45	9.45	9.45	9.45	9.45	9.45	1524	0.14	31	-	-
TECHM	EQ	04-Mar-2022	1426.65	1415.00	1460.00	1398.50	1454.95	1453.60	1442.73	3567738	51472.91	118235	1879931	52.69
TECHNOE	EQ	04-Mar-2022	237.00	236.05	238.75	234.65	236.80	235.10	235.40	70644	166.30	4306	47871	67.76
TEGA	EQ	04-Mar-2022	443.95	443.95	443.95	427.50	436.00	435.50	435.32	85397	371.75	4580	31986	37.46
TEJASNET	EQ	04-Mar-2022	409.70	405.00	411.55	395.50	400.30	399.50	404.71	138636	561.07	3375	92424	66.67
TEMBO	EQ	04-Mar-2022	211.75	201.20	208.10	201.20	201.20	201.20	204.82	99391	203.58	1696	17285	17.39
TERASOFT	EQ	04-Mar-2022	48.65	48.60	48.95	46.75	48.25	47.95	48.02	23423	11.25	330	16311	69.64
TEXINFRA	EQ	04-Mar-2022	60.00	59.50	60.45	59.05	59.75	59.80	59.82	36775	22.00	440	21498	58.46
TEXMOPIPES	EQ	04-Mar-2022	75.45	75.45	80.00	74.35	74.90	74.65	76.38	202188	154.43	3399	89522	44.28
TEXRAIL	EQ	04-Mar-2022	32.20	31.50	33.25	31.20	32.60	32.45	32.26	1475931	476.09	6592	694710	47.07
TFCILTD	EQ	04-Mar-2022	57.60	57.40	58.40	57.10	57.65	57.60	57.71	118968	68.65	1236	82361	69.23
TFL	EQ	04-Mar-2022	9.35	9.35	9.35	9.00	9.00	9.00	9.08	1646	0.15	29	1218	74.00
TGBHOTELS	EQ	04-Mar-2022	8.45	8.70	8.75	8.30	8.55	8.35	8.41	7668	0.64	71	6500	84.77
THANGAMAYL	EQ	04-Mar-2022	1246.65	1217.00	1298.85	1205.80	1213.00	1230.30	1259.08	25479	320.80	3756	7825	30.71
THEINVEST	EQ	04-Mar-2022	118.10	126.00	126.95	110.00	110.00	112.95	120.64	218150	263.19	6140	71925	32.97
THEJO	SM	04-Mar-2022	1017.00	990.00	1005.00	977.00	977.00	977.00	996.57	2100	20.93	5	2100	100.00
THEMISMED	BE	04-Mar-2022	1028.00	1000.00	1040.00	980.60	990.00	989.30	992.41	1802	17.88	131	-	-
THERMAX	EQ	04-Mar-2022	1865.20	1876.95	1910.00	1825.35	1833.00	1840.65	1888.35	99785	1884.29	13711	58222	58.35
THOMASCOOK	EQ	04-Mar-2022	60.00	60.00	60.00	58.15	58.90	58.90	59.03	294278	173.72	3010	187353	63.67
THOMASCOTT	BE	04-Mar-2022	36.85	37.50	37.50	35.05	36.50	36.50	35.51	201	0.07	13	-	-
THYROCARE	EQ	04-Mar-2022	839.70	835.15	848.00	820.10	838.80	842.10	833.51	56686	472.48	5553	30429	53.68
TI	EQ	04-Mar-2022	71.50	70.00	72.40	69.00	70.00	69.80	70.15	110932	77.82	1248	57629	51.95
TIDEWATER	EQ	04-Mar-2022	1201.45	1201.45	1210.00	1179.00	1189.00	1186.00	1191.05	22771	271.21	3441	13937	61.21
TIIL	EQ	04-Mar-2022	860.70	848.00	848.95	820.85	824.00	824.85	837.27	6328	52.98	617	3358	53.07
TIINDIA	EQ	04-Mar-2022	1519.80	1508.00	1518.30	1478.50	1478.95	1493.10	1499.69	95756	1436.05	10621	50833	53.09
TIJARIA	BE	04-Mar-2022	7.10	7.10	7.35	6.85	7.25	7.25	7.17	13441	0.96	52	-	-
TIL	EQ	04-Mar-2022	112.00	111.30	113.60	109.95	111.25	111.95	111.58	7835	8.74	393	5133	65.51
TIMESCAN	SM	04-Mar-2022	105.00	94.10	99.90	93.20	99.00	99.00	97.49	24000	23.40	12	14000	58.33
TIMESGTY	EQ	04-Mar-2022	66.45	64.30	66.80	63.75	63.90	63.85	64.39	9183	5.91	175	4214	45.89
TIMETECHNO	EQ	04-Mar-2022	73.45	72.95	76.20	71.00	73.00	72.45	73.67	1158041	853.13	10365	308184	26.61
TIMKEN	EQ	04-Mar-2022	2021.90	2019.00	2038.90	1977.15	1983.00	1983.30	1997.87	38849	776.15	3413	27865	71.73
TINPLATE	EQ	04-Mar-2022	342.10	339.95	344.90	332.20	333.40	333.45	338.29	396044	1339.78	12806	91017	22.98
TIPSINDLTD	BE	04-Mar-2022	2039.05	2040.00	2135.00	1965.00	2085.00	2090.60	2065.27	10786	222.76	1105	-	-
TIRUMALCHM	EQ	04-Mar-2022	210.60	210.00	211.60	201.15	202.00	203.00	206.11	693179	1428.70	9489	324800	46.86
TIRUPATI	SM	04-Mar-2022	87.30	91.65	91.65	88.00	91.65	91.65	90.21	15000	13.53	5	12000	80.00
TIRUPATIFL	EQ	04-Mar-2022	11.25	11.25	11.55	11.00	11.05	11.05	11.11	15424	1.71	128	11837	76.74
TITAN	EQ	04-Mar-2022	2574.25	2565.00	2565.00	2430.00	2440.20	2441.00	2496.24	2652474	66212.04	125811	1115927	42.07
TMRVL	EQ	04-Mar-2022	16.15	16.50	16.50	15.65	15.65	15.85	15.99	114847	18.37	515	75781	65.98
TNPETRO	EQ	04-Mar-2022	96.00	95.90	96.80	94.40	94.90	94.75	95.59	182585	174.54	4374	89264	48.89
TNPL	EQ	04-Mar-2022	127.80	127.80	128.40	121.95	125.50	125.75	125.32	218090	273.31	2446	128245	58.80
TNTELE	BE	04-Mar-2022	8.60	8.95	8.95	8.20	8.55	8.75	8.54	19543	1.67	100	-	-
TOKYOPLAST	EQ	04-Mar-2022	88.75	87.00	89.45	85.10	85.10	86.05	86.38	2688	2.32	120	2007	74.67
TORNTPHARM	EQ	04-Mar-2022	2800.85	2790.00	2803.50	2729.10	2749.50	2740.50	2773.91	115233	3196.45	14978	58196	50.50
TORNTPOWER	EQ	04-Mar-2022	479.95	475.00	481.70	466.35	468.40	468.75	473.75	311250	1474.56	6191	105543	33.91
TOTAL	BE	04-Mar-2022	71.50	72.30	74.00	69.10	70.90	69.90	70.04	5917	4.14	91	-	-
TOUCHWOOD	EQ	04-Mar-2022	104.05	102.00	104.90	97.05	100.00	100.25	100.20	8306	8.32	509	2029	24.43
TPLPLASTEH	EQ	04-Mar-2022	122.50	126.00	126.85	116.20	119.25	120.85	122.32	9868	12.07	420	1779	18.03
TREEHOUSE	BE	04-Mar-2022	8.90	9.25	9.30	8.70	9.30	9.30	8.99	24512	2.20	99	-	-
TREJHARA	EQ	04-Mar-2022	69.40	69.60	72.85	67.25	71.85	70.95	71.07	62421	44.36	885	36980	59.24
TRENT	EQ	04-Mar-2022	1131.15	1126.00	1126.00	1082.40	1091.10	1095.45	1102.58	653153	7201.52	25383	329633	50.47
TRF	EQ	04-Mar-2022	116.95	117.00	117.50	113.00	113.00	113.20	114.21	12617	14.41	219	10390	82.35
TRIDENT	BE	04-Mar-2022	51.65	51.45	51.85	50.20	51.10	51.10	50.90	4357376	2218.03	43803	-	-
TRIGYN	EQ	04-Mar-2022	136.85	135.00	137.70	131.00	134.00	133.25	134.21	246626	330.99	5944	90265	36.60
TRIL	EQ	04-Mar-2022	35.25	35.00	35.00	33.65	33.85	33.90	34.10	289606	98.76	2140	138833	47.94
TRITURBINE	EQ	04-Mar-2022	179.00	179.00	182.50	174.00	175.65	175.80	178.25	291069	518.83	5635	55513	19.07
TRIVENI	EQ	04-Mar-2022	266.15	265.00	278.85	261.70	273.20	273.05	273.45	1520318	4157.24	30887	338103	22.24
TTKHLTCARE	EQ	04-Mar-2022	703.70	701.00	785.00	699.45	762.00	773.50	753.76	129029	972.56	8919	48201	37.36
TTKPRESTIG	EQ	04-Mar-2022	802.15	808.00	808.00	784.00	784.00	786.80	791.10	51661	408.69	5415	32117	62.17
TTL	EQ	04-Mar-2022	101.40	101.40	102.20	99.10	99.80	99.95	100.21	21159	21.20	680	13663	64.57
TTML	BE	04-Mar-2022	108.10	102.70	104.00	102.70	102.70	102.70	102.77	1218630	1252.33	19331	-	-
TV18BRDCST	EQ	04-Mar-2022	62.20	61.40	62.70	59.20	60.75	60.70	60.82	11621924	7068.94	28082	2944977	25.34
TVSELECT	EQ	04-Mar-2022	211.05	212.10	212.10	205.00	207.10	206.50	207.83	62211	129.29	2467	25616	41.18
TVSMOTOR	EQ	04-Mar-2022	585.55	578.55	578.55	552.95	555.00	554.75	566.28	2215341	12544.99	57792	815518	36.81
TVSSRICHAK	EQ	04-Mar-2022	1783.10	1778.05	1805.00	1742.30	1780.25	1799.20	1777.83	9295	165.25	557	8156	87.75
TVTODAY	EQ	04-Mar-2022	382.45	375.00	398.00	375.00	393.00	391.40	388.00	57480	223.02	2625	25374	44.14
TVVISION	BE	04-Mar-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	1575	0.04	5	-	-
TWL	EQ	04-Mar-2022	86.85	84.00	87.80	83.30	86.80	85.50	85.77	380986	326.78	4612	135852	35.66
UBL	EQ	04-Mar-2022	1395.20	1395.20	1395.25	1309.80	1336.45	1339.25	1338.92	1650856	22103.66	78979	989792	59.96
UCALFUEL	EQ	04-Mar-2022	115.70	115.00	115.50	112.80	113.95	113.70	114.01	17894	20.40	749	8903	49.75
UCL	SM	04-Mar-2022	54.00	50.90	54.00	50.90	54.00	54.00	52.45	4000	2.10	2	4000	100.00
UCOBANK	EQ	04-Mar-2022	11.90	11.85	12.00	11.80	11.80	11.80	11.87	2471678	293.30	12502	939423	38.01
UDAICEMENT	EQ	04-Mar-2022	31.25	31.00	31.00	30.00	30.90	30.60	30.57	115767	35.39	1230	63150	54.55
UFLEX	EQ	04-Mar-2022	515.65	513.55	519.00	508.00	509.00	509.45	513.02	133761	686.22	6428	52605	39.33
UFO	EQ	04-Mar-2022	95.80	95.20	96.90	93.15	94.25	94.65	94.99	133666	126.96	2334	71699	53.64
UGARSUGAR	EQ	04-Mar-2022	47.35	47.20	48.80	46.85	47.90	47.90	47.89	689878	330.36	3964	275830	39.98
UGROCAP	EQ	04-Mar-2022	178.35	173.25	180.20	170.30	172.00	173.75	176.71	153468	271.19	13645	56234	36.64
UGROCAP	N1	04-Mar-2022	1000.38	1000.21	1008.90	1000.00	1008.90	1008.90	1003.41	244	2.45	6	195	79.92
UJAAS	BE	04-Mar-2022	4.55	4.55	4.55	4.35	4.45	4.45	4.41	754430	33.27	1694	-	-
UJJIVAN	EQ	04-Mar-2022	106.25	105.15	123.00	104.45	116.50	119.35	118.14	8584035	10141.14	70933	1255655	14.63
UJJIVANSFB	EQ	04-Mar-2022	16.95	16.90	18.50	16.75	17.25	17.25	17.77	7333040	1302.86	17766	1445922	19.72
ULTRACEMCO	EQ	04-Mar-2022	5980.70	5949.75	6170.00	5850.80	6041.90	6050.30	6004.28	1336552	80250.38	134801	484017	36.21
UMANGDAIRY	EQ	04-Mar-2022	67.25	66.50	67.40	65.00	65.30	65.75	66.30	13799	9.15	252	9675	70.11
UMESLTD	BE	04-Mar-2022	3.05	2.90	3.05	2.90	2.90	2.95	2.91	26242	0.76	72	-	-
UNICHEMLAB	EQ	04-Mar-2022	252.45	251.00	253.20	246.55	251.25	248.60	248.99	34417	85.69	1948	19860	57.70
UNIDT	EQ	04-Mar-2022	458.40	453.50	477.90	453.50	465.00	469.25	465.34	82272	382.85	7849	27601	33.55
UNIENTER	EQ	04-Mar-2022	128.15	126.00	129.00	124.15	126.45	125.95	127.34	10007	12.74	209	7960	79.54
UNIINFO	EQ	04-Mar-2022	30.00	30.05	30.05	28.75	29.15	29.20	29.74	1493	0.44	27	1062	71.13
UNIONBANK	EQ	04-Mar-2022	41.20	40.65	41.20	40.00	40.15	40.10	40.53	11858160	4805.67	18746	4806619	40.53
UNITECH	BZ	04-Mar-2022	2.55	2.55	2.55	2.45	2.55	2.50	2.51	2527858	63.34	898	-	-
UNITEDPOLY	EQ	04-Mar-2022	49.10	51.55	51.55	51.55	51.55	51.55	51.55	2609	1.34	16	2609	100.00
UNITEDTEA	EQ	04-Mar-2022	319.20	313.00	325.85	285.00	309.00	307.35	308.09	1623	5.00	106	676	41.65
UNIVASTU	EQ	04-Mar-2022	87.70	87.80	89.70	84.50	87.90	87.70	86.49	64589	55.86	1997	24066	37.26
UNIVCABLES	EQ	04-Mar-2022	144.30	143.00	143.95	140.50	143.00	142.60	142.58	21161	30.17	472	13181	62.29
UNIVPHOTO	EQ	04-Mar-2022	636.55	604.75	604.75	604.75	604.75	604.75	604.75	620	3.75	22	620	100.00
UPL	EQ	04-Mar-2022	713.75	712.00	735.90	704.80	713.55	713.75	724.01	10189495	73772.74	199689	3299854	32.38
URAVI	SM	04-Mar-2022	126.75	126.00	126.00	126.00	126.00	126.00	126.00	96000	120.96	1	96000	100.00
URJA	BE	04-Mar-2022	15.30	16.00	16.05	15.30	16.05	16.05	15.87	1766555	280.38	6641	-	-
USHAMART	EQ	04-Mar-2022	86.10	85.90	90.25	84.50	88.25	88.20	88.03	841627	740.88	5512	443291	52.67
UTIAMC	EQ	04-Mar-2022	863.90	866.10	866.10	798.00	844.60	846.90	828.97	479732	3976.82	26038	175107	36.50
UTIBANKETF	EQ	04-Mar-2022	35.11	35.79	35.79	34.01	34.55	34.64	34.70	27977	9.71	235	23346	83.45
UTINEXT50	EQ	04-Mar-2022	41.93	41.01	42.50	40.94	42.50	41.43	41.44	311773	129.20	427	308612	98.99
UTINIFTETF	EQ	04-Mar-2022	1743.19	1759.49	1759.49	1706.10	1717.50	1717.02	1719.84	6354	109.28	332	4942	77.78
UTISENSETF	EQ	04-Mar-2022	580.91	617.70	617.70	568.90	573.00	573.27	573.26	3781	21.67	325	3253	86.04
UTISXN50	EQ	04-Mar-2022	47.30	47.75	48.97	46.01	46.45	46.26	46.87	853	0.40	91	727	85.23
UTTAMSTL	BE	04-Mar-2022	5.50	5.65	5.75	5.55	5.75	5.75	5.73	553683	31.72	768	-	-
UTTAMSUGAR	EQ	04-Mar-2022	203.20	202.90	205.90	199.25	201.95	200.80	202.74	131873	267.36	4264	27749	21.04
V2RETAIL	EQ	04-Mar-2022	151.35	151.00	152.70	148.95	151.25	150.30	150.28	25986	39.05	530	16697	64.25
VADILALIND	EQ	04-Mar-2022	1317.60	1309.00	1309.00	1188.55	1225.00	1216.05	1222.99	84746	1036.44	6165	45056	53.17
VAIBHAVGBL	EQ	04-Mar-2022	395.75	396.00	408.70	396.00	405.00	400.35	401.59	90902	365.05	6429	40152	44.17
VAISHALI	EQ	04-Mar-2022	59.00	59.00	60.90	57.50	59.65	58.95	59.15	266848	157.84	2516	130561	48.93
VAKRANGEE	EQ	04-Mar-2022	32.25	31.75	32.20	31.35	31.75	31.75	31.78	1797781	571.28	4685	967891	53.84
VALIANTORG	EQ	04-Mar-2022	902.70	888.05	899.05	863.05	876.50	884.90	884.08	46691	412.78	4794	21251	45.51
VARDHACRLC	EQ	04-Mar-2022	50.90	50.80	50.80	47.40	49.25	49.40	49.08	159486	78.27	1725	100003	62.70
VARDMNPOLY	EQ	04-Mar-2022	23.90	24.45	24.45	23.10	24.05	24.00	23.59	9747	2.30	99	7071	72.55
VARROC	EQ	04-Mar-2022	326.25	319.80	328.00	310.05	312.00	312.75	319.24	268492	857.13	10656	99451	37.04
VASCONEQ	EQ	04-Mar-2022	24.55	24.05	24.80	23.40	23.55	23.55	23.87	398347	95.10	1532	205854	51.68
VASWANI	EQ	04-Mar-2022	20.00	20.00	20.75	19.05	19.05	19.15	19.77	112845	22.31	588	55970	49.60
VBL	EQ	04-Mar-2022	984.30	980.90	980.90	921.00	929.45	931.40	947.77	228934	2169.76	21163	125390	54.77
VCL	SM	04-Mar-2022	119.50	118.00	118.00	114.00	114.00	114.05	116.87	17500	20.45	7	17500	100.00
VEDL	EQ	04-Mar-2022	395.95	393.40	398.75	370.50	375.70	373.40	385.56	19180902	73954.70	153808	6014191	31.36
VENKEYS	EQ	04-Mar-2022	2018.15	2035.00	2035.00	1977.00	1998.00	1986.80	1994.94	22120	441.28	4281	6705	30.31
VENUSREM	EQ	04-Mar-2022	277.75	273.95	283.95	271.25	280.00	278.35	278.09	35231	97.98	1734	11822	33.56
VERTOZ	EQ	04-Mar-2022	96.45	98.00	98.00	93.10	95.60	94.60	95.48	23739	22.67	839	13967	58.84
VESUVIUS	EQ	04-Mar-2022	952.20	957.80	959.90	939.95	949.90	941.85	946.92	9421	89.21	605	7111	75.48
VETO	EQ	04-Mar-2022	90.35	88.90	90.90	88.05	89.00	89.40	89.79	31476	28.26	1055	16502	52.43
VGUARD	EQ	04-Mar-2022	206.80	205.95	210.85	202.50	209.20	209.00	208.72	2241849	4679.12	9296	2069152	92.30
VHL	EQ	04-Mar-2022	3418.55	3379.95	3417.80	3350.15	3410.00	3400.55	3373.90	688	23.21	151	502	72.97
VICEROY	BZ	04-Mar-2022	4.45	4.55	4.55	4.30	4.30	4.35	4.43	7378	0.33	50	-	-
VIDHIING	EQ	04-Mar-2022	363.80	363.80	363.80	349.95	350.65	350.15	352.60	20433	72.05	1118	12689	62.10
VIJAYA	EQ	04-Mar-2022	425.75	416.00	437.55	416.00	426.00	430.15	430.67	36547	157.40	4628	16375	44.81
VIJIFIN	BE	04-Mar-2022	3.50	3.65	3.65	3.35	3.60	3.60	3.55	102935	3.65	414	-	-
VIKASECO	BE	04-Mar-2022	5.10	5.20	5.35	5.00	5.15	5.20	5.20	5108692	265.79	6110	-	-
VIKASLIFE	BE	04-Mar-2022	5.00	4.95	5.10	4.80	5.05	5.00	4.95	4903074	242.61	6672	-	-
VIKASPROP	BE	04-Mar-2022	2.00	2.05	2.05	2.00	2.05	2.05	2.03	638664	12.94	908	-	-
VIKASWSP	BE	04-Mar-2022	3.60	3.65	3.65	3.45	3.60	3.55	3.51	416149	14.61	519	-	-
VIMTALABS	EQ	04-Mar-2022	328.80	328.00	335.00	321.50	330.00	330.30	328.67	32774	107.72	1847	15709	47.93
VINATIORGA	EQ	04-Mar-2022	1839.65	1830.95	1864.95	1820.00	1833.00	1834.10	1838.76	35174	646.77	8055	14059	39.97
VINDHYATEL	EQ	04-Mar-2022	1088.45	1080.05	1110.45	1073.15	1096.60	1099.25	1094.73	13420	146.91	1693	7704	57.41
VINEETLAB	EQ	04-Mar-2022	60.25	59.50	59.80	55.55	57.45	57.10	57.78	9752	5.63	274	6466	66.30
VINNY	SM	04-Mar-2022	72.15	72.15	72.25	70.80	72.10	72.10	71.69	24000	17.21	8	21000	87.50
VINYLINDIA	EQ	04-Mar-2022	239.00	239.00	239.90	234.00	235.50	235.25	236.75	26621	63.03	1837	8398	31.55
VIPCLOTHNG	BE	04-Mar-2022	24.25	24.40	24.50	23.05	23.50	23.75	23.46	116727	27.38	310	-	-
VIPIND	EQ	04-Mar-2022	627.90	629.55	640.95	619.00	625.30	629.45	629.67	302434	1904.33	17015	79397	26.25
VIPULLTD	EQ	04-Mar-2022	17.70	17.80	19.20	16.90	17.90	17.70	17.72	25924	4.59	155	18149	70.01
VISAKAIND	EQ	04-Mar-2022	549.85	549.00	551.00	535.00	535.05	537.35	541.18	44055	238.42	2492	26041	59.11
VISASTEEL	EQ	04-Mar-2022	16.15	16.00	16.95	15.35	15.70	15.55	15.91	74653	11.88	541	46646	62.48
VISESHINFO	BE	04-Mar-2022	1.20	1.15	1.20	1.15	1.15	1.15	1.15	55502956	641.00	23091	-	-
VISHAL	EQ	04-Mar-2022	118.95	117.00	121.15	115.45	119.65	118.35	118.19	202559	239.40	4177	103534	51.11
VISHNU	BE	04-Mar-2022	1324.90	1341.65	1341.65	1275.00	1275.00	1302.95	1304.00	7442	97.04	426	-	-
VISHWARAJ	EQ	04-Mar-2022	23.45	23.60	23.70	22.70	22.80	22.85	23.08	4248329	980.48	10685	1670083	39.31
VIVIDHA	BE	04-Mar-2022	1.60	1.60	1.65	1.55	1.65	1.65	1.60	2074988	33.12	2371	-	-
VIVIMEDLAB	EQ	04-Mar-2022	17.70	17.25	17.95	17.25	17.85	17.75	17.54	107794	18.91	705	71932	66.73
VIVO	SM	04-Mar-2022	186.00	185.00	185.00	176.70	176.70	178.60	180.17	12800	23.06	8	9600	75.00
VLSFINANCE	EQ	04-Mar-2022	162.75	162.00	163.35	159.00	159.35	159.95	160.40	25388	40.72	538	11785	46.42
VMARCIND	SM	04-Mar-2022	38.45	35.50	41.85	35.50	39.75	40.00	39.28	72000	28.28	24	15000	20.83
VMART	EQ	04-Mar-2022	3400.55	3479.00	3500.00	3349.90	3445.00	3395.95	3438.59	9204	316.49	2848	2558	27.79
VOLTAMP	EQ	04-Mar-2022	1869.30	1878.65	1920.00	1838.25	1852.55	1868.95	1871.59	4979	93.19	1037	2345	47.10
VOLTAS	EQ	04-Mar-2022	1197.15	1187.50	1204.00	1152.20	1173.80	1174.90	1173.52	1310047	15373.69	74962	564371	43.08
VRLLOG	EQ	04-Mar-2022	429.20	425.00	439.75	423.30	424.75	425.00	429.54	270628	1162.44	12825	130702	48.30
VSCL	SM	04-Mar-2022	26.40	26.40	26.40	26.40	26.40	26.40	26.40	3000	0.79	1	3000	100.00
VSSL	EQ	04-Mar-2022	245.60	240.25	248.90	235.20	243.45	239.45	243.23	43480	105.76	2922	14479	33.30
VSTIND	EQ	04-Mar-2022	2972.90	2960.00	2987.00	2941.55	2953.00	2963.00	2962.92	4416	130.84	871	3359	76.06
VSTTILLERS	EQ	04-Mar-2022	2660.35	2643.85	2649.15	2558.00	2558.00	2573.95	2605.22	3231	84.17	887	1533	47.45
VTL	EQ	04-Mar-2022	2672.80	2650.00	2699.55	2610.25	2649.00	2651.55	2651.86	128240	3400.74	14117	86660	67.58
WABAG	EQ	04-Mar-2022	293.00	288.70	292.45	285.50	287.00	286.70	289.11	227509	657.74	6920	103384	45.44
WABCOINDIA	EQ	04-Mar-2022	7494.30	7549.90	7549.90	7251.55	7399.00	7353.45	7351.85	5422	398.62	2353	3006	55.44
WALCHANNAG	EQ	04-Mar-2022	51.45	51.25	52.50	49.00	51.90	51.65	51.33	212091	108.87	2177	108356	51.09
WANBURY	BE	04-Mar-2022	83.00	83.00	85.70	81.00	81.15	81.15	81.66	3520	2.87	41	-	-
WATERBASE	EQ	04-Mar-2022	94.50	93.05	94.25	91.40	91.80	91.80	93.03	37848	35.21	1009	19607	51.80
WEALTH	BE	04-Mar-2022	254.00	254.00	254.00	241.30	241.30	241.30	241.94	25	0.06	4	-	-
WEBELSOLAR	EQ	04-Mar-2022	104.80	105.00	105.00	100.00	100.75	100.30	101.57	240899	244.67	3755	144651	60.05
WEIZMANIND	EQ	04-Mar-2022	63.80	65.10	66.50	61.35	62.50	63.20	63.18	13830	8.74	263	10240	74.04
WELCORP	EQ	04-Mar-2022	147.00	147.70	148.25	142.65	143.10	143.30	145.22	476914	692.57	6241	157976	33.12
WELENT	EQ	04-Mar-2022	81.00	79.40	85.00	78.05	79.05	81.05	80.87	313820	253.80	3599	102781	32.75
WELINV	EQ	04-Mar-2022	277.15	273.15	277.25	259.65	265.50	263.15	263.18	2112	5.56	193	1069	50.62
WELSPUNIND	EQ	04-Mar-2022	105.40	105.90	107.00	100.50	102.00	101.75	103.91	1018094	1057.87	12050	453041	44.50
WENDT	EQ	04-Mar-2022	4752.10	4750.00	4815.00	4538.30	4570.00	4627.30	4638.86	1446	67.08	334	851	58.85
WESTLIFE	EQ	04-Mar-2022	453.20	454.00	461.25	448.25	451.00	451.90	454.49	73372	333.47	6852	39797	54.24
WFL	BE	04-Mar-2022	180.00	186.00	186.00	171.00	176.00	176.00	174.75	485	0.85	24	-	-
WHEELS	EQ	04-Mar-2022	591.00	593.95	593.95	566.40	576.65	571.95	575.05	17406	100.09	1360	8021	46.08
WHIRLPOOL	EQ	04-Mar-2022	1650.50	1635.00	1663.00	1611.00	1639.95	1637.35	1638.16	179702	2943.80	20189	98281	54.69
WILLAMAGOR	EQ	04-Mar-2022	22.95	22.95	25.20	22.60	24.05	24.15	23.98	15951	3.82	158	11800	73.98
WINDLAS	EQ	04-Mar-2022	243.40	245.00	245.20	240.35	240.55	241.60	242.32	19582	47.45	1002	9735	49.71
WINDMACHIN	EQ	04-Mar-2022	37.20	37.45	38.40	37.10	37.35	37.50	37.82	91515	34.61	320	68104	74.42
WINPRO	EQ	04-Mar-2022	6.25	6.25	6.25	6.05	6.10	6.05	6.10	441084	26.92	811	253960	57.58
WIPL	BE	04-Mar-2022	58.80	56.50	60.00	56.50	60.00	60.00	59.92	79	0.05	9	-	-
WIPRO	EQ	04-Mar-2022	569.55	561.00	580.00	554.05	573.55	575.30	569.46	13474186	76730.71	186880	6992617	51.90
WOCKPHARMA	EQ	04-Mar-2022	340.45	341.50	348.90	339.40	345.70	346.45	345.17	811468	2800.94	18945	223199	27.51
WONDERLA	EQ	04-Mar-2022	219.40	218.90	227.50	215.00	225.60	225.50	223.10	100393	223.98	5544	35856	35.72
WORTH	EQ	04-Mar-2022	105.65	105.70	109.60	105.00	108.00	108.20	107.30	10892	11.69	287	8838	81.14
WSTCSTPAPR	EQ	04-Mar-2022	238.20	238.00	244.65	236.00	243.50	240.20	240.23	122635	294.61	2629	73957	60.31
XCHANGING	EQ	04-Mar-2022	86.30	85.40	86.85	83.45	85.00	84.50	85.19	235352	200.49	4117	118052	50.16
XELPMOC	EQ	04-Mar-2022	301.40	307.00	307.00	291.00	294.00	293.45	298.53	28242	84.31	2394	10966	38.83
XPROINDIA	BE	04-Mar-2022	1006.20	956.20	1019.00	956.20	1000.00	999.30	981.58	8449	82.93	491	-	-
YAARI	EQ	04-Mar-2022	69.50	68.20	69.35	66.75	67.60	67.60	67.91	191820	130.26	1300	151330	78.89
YESBANK	EQ	04-Mar-2022	12.95	13.20	13.20	12.75	12.85	12.80	12.93	126930611	16410.89	71549	52900781	41.68
YUKEN	EQ	04-Mar-2022	560.85	555.00	555.00	552.00	555.00	552.95	553.73	1258	6.97	60	1178	93.64
ZEEL	EQ	04-Mar-2022	238.00	236.00	238.60	221.10	224.75	224.15	230.88	13748778	31742.77	80675	2668987	19.41
ZEELEARN	EQ	04-Mar-2022	13.15	12.90	13.40	12.65	12.90	12.85	13.00	1238104	160.99	2521	635102	51.30
ZEEMEDIA	EQ	04-Mar-2022	14.85	14.85	14.85	14.25	14.40	14.35	14.54	2696880	392.02	3926	1700762	63.06
ZENITHEXPO	EQ	04-Mar-2022	73.10	73.10	74.55	68.20	70.05	71.60	71.72	4386	3.15	172	1948	44.41
ZENSARTECH	EQ	04-Mar-2022	354.45	351.80	356.80	345.65	352.00	349.25	349.87	495727	1734.42	11291	150936	30.45
ZENTEC	EQ	04-Mar-2022	201.45	197.55	199.00	196.00	197.50	197.15	197.39	104044	205.37	2945	61568	59.17
ZODIAC	BE	04-Mar-2022	71.10	67.55	67.55	67.55	67.55	67.55	67.55	4882	3.30	186	-	-
ZODIACLOTH	EQ	04-Mar-2022	100.05	99.60	101.30	97.00	99.15	98.80	99.59	17647	17.57	488	10531	59.68
ZOMATO	EQ	04-Mar-2022	82.20	80.50	82.90	79.50	79.85	80.20	80.97	15145236	12263.08	64642	4812399	31.78
ZOTA	EQ	04-Mar-2022	301.95	308.55	308.55	298.00	301.00	299.75	300.78	12271	36.91	436	7441	60.64
ZUARI	EQ	04-Mar-2022	121.65	121.35	121.35	117.75	118.50	119.30	119.36	64225	76.66	1624	22036	34.31
ZUARIGLOB	EQ	04-Mar-2022	172.15	172.00	173.90	163.00	168.55	167.25	169.81	76348	129.64	2297	40436	52.96
ZYDUSWELL	EQ	04-Mar-2022	1581.40	1584.95	1584.95	1530.30	1553.45	1564.60	1553.40	22271	345.96	2755	9934	44.61