nse-sec-bhavdata-full-2022-03-13.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	11-Mar-2022	73.45	73.90	78.60	73.00	76.15	75.95	76.23	330620	252.03	3710	116983	35.38
21STCENMGM	EQ	11-Mar-2022	26.40	25.90	25.90	25.90	25.90	25.90	25.90	13544	3.51	59	13544	100.00
3IINFOLTD	EQ	11-Mar-2022	63.70	61.85	65.15	60.55	61.70	61.75	62.25	3641406	2266.73	20105	1638062	44.98
3MINDIA	EQ	11-Mar-2022	20008.50	20008.50	20098.15	19880.05	19900.00	19897.40	19961.97	5390	1075.95	3101	4370	81.08
3PLAND	BE	11-Mar-2022	16.45	16.60	17.25	15.65	16.80	16.20	16.37	3524	0.58	57	-	-
426GS2023	GS	11-Mar-2022	99.25	99.74	99.95	99.74	99.95	99.95	99.85	1000	1.00	3	1000	100.00
522GS2025	GS	11-Mar-2022	99.60	94.67	94.67	94.67	94.67	94.67	94.67	63	0.06	2	63	100.00
563GS2026	GS	11-Mar-2022	105.21	100.00	100.50	100.00	100.50	100.50	100.42	60	0.06	3	60	100.00
5PAISA	EQ	11-Mar-2022	307.50	307.90	322.95	305.00	312.00	312.50	315.32	32461	102.36	1213	16362	50.41
63MOONS	BE	11-Mar-2022	222.20	230.00	233.30	226.20	233.30	233.30	231.77	89567	207.59	1010	-	-
667GS2050	GS	11-Mar-2022	96.00	95.60	95.60	95.60	95.60	95.60	95.60	36	0.03	1	36	100.00
676GS2061	GS	11-Mar-2022	97.65	99.99	99.99	95.00	95.00	95.00	95.10	510	0.49	5	500	98.04
699GS2051	GS	11-Mar-2022	100.45	102.95	102.95	102.95	102.95	102.95	102.95	1	0.00	1	1	100.00
716GS2050	GS	11-Mar-2022	106.44	108.75	108.75	106.60	106.60	106.60	107.68	2	0.00	2	1	50.00
717GS2028	GS	11-Mar-2022	103.25	102.00	102.00	102.00	102.00	102.00	102.00	49	0.05	1	49	100.00
727GS2026	GS	11-Mar-2022	104.00	101.00	101.00	101.00	101.00	101.00	101.00	1400	1.41	2	1400	100.00
A2ZINFRA	EQ	11-Mar-2022	10.40	10.70	10.90	10.70	10.90	10.90	10.86	276088	29.97	380	212392	76.93
AAATECH	SM	11-Mar-2022	69.00	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	1	3000	100.00
AAKASH	BE	11-Mar-2022	28.60	28.95	29.50	27.50	29.25	29.15	28.27	657983	186.02	714	-	-
AAREYDRUGS	EQ	11-Mar-2022	42.30	43.20	44.20	42.40	43.95	43.85	43.13	31740	13.69	610	17091	53.85
AARON	EQ	11-Mar-2022	115.65	118.00	120.65	114.05	115.70	116.30	116.71	3206	3.74	148	1926	60.07
AARTIDRUGS	EQ	11-Mar-2022	463.00	465.00	471.40	460.20	466.90	466.20	467.03	87424	408.30	3299	48229	55.17
AARTIIND	EQ	11-Mar-2022	828.00	824.85	848.00	818.00	845.00	845.20	838.56	951265	7976.94	31374	472182	49.64
AARTISURF	EQ	11-Mar-2022	812.75	819.65	824.80	788.40	795.55	794.65	803.96	16705	134.30	1748	9948	59.55
AARVEEDEN	EQ	11-Mar-2022	25.25	25.00	25.45	24.30	24.75	24.85	24.82	8990	2.23	140	7928	88.19
AARVI	EQ	11-Mar-2022	92.35	92.95	93.90	91.20	92.05	93.30	93.01	9596	8.92	176	5548	57.82
AAVAS	EQ	11-Mar-2022	2558.35	2580.00	2586.00	2526.00	2536.00	2546.15	2553.77	94762	2420.00	10094	61677	65.09
ABAN	EQ	11-Mar-2022	50.00	50.50	51.60	49.00	49.95	49.75	50.17	144512	72.51	1714	70832	49.01
ABB	EQ	11-Mar-2022	2157.95	2155.00	2174.95	2110.00	2112.45	2119.95	2133.93	78426	1673.55	10029	37596	47.94
ABBOTINDIA	EQ	11-Mar-2022	17496.70	17505.00	17649.70	17124.00	17249.65	17268.65	17308.91	25377	4392.48	5690	12920	50.91
ABCAPITAL	EQ	11-Mar-2022	103.80	103.50	104.45	103.00	103.50	103.45	103.65	2084612	2160.69	12397	650883	31.22
ABCOTS	SM	11-Mar-2022	54.40	53.15	54.40	53.00	53.00	53.00	53.52	12000	6.42	3	4000	33.33
ABFRL	EQ	11-Mar-2022	276.00	277.70	281.95	268.70	278.00	279.35	278.25	1220006	3394.66	14454	203731	16.70
ABMINTLLTD	EQ	11-Mar-2022	92.25	94.35	94.35	90.40	94.00	93.35	93.09	701	0.65	32	280	39.94
ABSLAMC	EQ	11-Mar-2022	498.70	498.70	503.70	495.50	495.85	496.25	499.08	215232	1074.18	7436	152208	70.72
ABSLBANETF	EQ	11-Mar-2022	34.40	35.20	35.20	34.15	34.46	34.45	34.35	16722	5.74	154	9926	59.36
ABSLNN50ET	EQ	11-Mar-2022	40.50	41.35	41.35	40.00	40.75	40.69	40.68	1863	0.76	47	1839	98.71
ACC	EQ	11-Mar-2022	2047.60	2044.50	2061.85	2016.00	2038.40	2041.90	2036.40	372130	7578.04	21127	181938	48.89
ACCELYA	EQ	11-Mar-2022	963.85	964.00	978.70	952.90	963.00	963.20	966.07	7740	74.77	1211	2954	38.17
ACCURACY	EQ	11-Mar-2022	245.85	249.50	249.50	232.00	235.05	235.75	240.90	36599	88.17	2123	20972	57.30
ACE	EQ	11-Mar-2022	217.40	217.45	221.45	216.15	217.05	218.05	219.10	147356	322.86	3221	56903	38.62
ACRYSIL	EQ	11-Mar-2022	727.30	727.30	739.40	725.45	735.00	732.85	733.28	49456	362.65	5590	12925	26.13
ADANIENT	EQ	11-Mar-2022	1742.85	1750.00	1757.00	1721.20	1731.00	1734.10	1737.53	1354129	23528.45	37195	254037	18.76
ADANIGREEN	EQ	11-Mar-2022	1881.85	1897.90	1897.90	1850.25	1856.95	1860.05	1877.71	382512	7182.48	23692	191208	49.99
ADANIPORTS	EQ	11-Mar-2022	730.40	729.50	731.75	722.30	726.00	729.45	727.90	2864685	20852.04	55397	889458	31.05
ADANIPOWER	EQ	11-Mar-2022	122.50	122.00	123.50	121.10	121.95	121.80	122.13	14362421	17540.80	49949	2865979	19.95
ADANITRANS	EQ	11-Mar-2022	2272.75	2260.00	2323.70	2211.05	2318.00	2307.25	2270.52	163758	3718.15	15862	66686	40.72
ADFFOODS	EQ	11-Mar-2022	713.70	715.00	720.00	707.50	710.25	711.85	714.35	16929	120.93	876	13598	80.32
ADL	BE	11-Mar-2022	43.00	43.90	43.90	41.35	42.65	42.65	43.17	1962	0.85	25	-	-
ADORWELD	EQ	11-Mar-2022	660.65	682.00	684.35	661.00	665.00	665.70	668.93	6477	43.33	529	3175	49.02
ADROITINFO	BE	11-Mar-2022	11.95	12.50	12.50	12.50	12.50	12.50	12.50	4909	0.61	10	-	-
ADSL	EQ	11-Mar-2022	117.10	119.25	122.95	116.30	122.95	122.95	121.50	299802	364.25	2873	167925	56.01
ADVANIHOTR	EQ	11-Mar-2022	89.95	89.80	93.50	88.75	91.00	91.05	91.58	101589	93.03	2330	60447	59.50
ADVENZYMES	EQ	11-Mar-2022	305.80	304.05	309.00	301.00	303.00	303.30	304.94	78013	237.89	3231	24057	30.84
AEGISCHEM	EQ	11-Mar-2022	194.35	195.00	199.30	193.20	195.20	195.65	195.86	526794	1031.79	10445	203805	38.69
AFFLE	EQ	11-Mar-2022	1258.60	1254.90	1280.00	1235.00	1252.00	1251.00	1261.48	259658	3275.54	17548	100759	38.80
AGARIND	EQ	11-Mar-2022	470.55	478.00	482.70	460.00	463.25	464.35	470.77	37793	177.92	2873	18088	47.86
AGRITECH	EQ	11-Mar-2022	83.80	83.80	87.50	83.80	85.25	85.40	85.63	15939	13.65	431	6830	42.85
AGROPHOS	EQ	11-Mar-2022	25.45	25.80	25.80	24.00	24.45	24.45	24.62	139194	34.27	783	86802	62.36
AGSTRA	EQ	11-Mar-2022	111.80	111.00	114.20	107.00	107.60	107.70	111.20	1073042	1193.17	8085	379665	35.38
AHLADA	EQ	11-Mar-2022	123.95	131.95	131.95	122.25	124.45	123.30	124.17	4212	5.23	147	2024	48.05
AHLEAST	EQ	11-Mar-2022	195.85	192.35	206.70	192.35	198.00	197.75	197.80	956	1.89	73	541	56.59
AHLUCONT	EQ	11-Mar-2022	383.25	380.90	383.25	376.45	378.30	378.20	380.14	10346	39.33	698	4533	43.81
AIAENG	EQ	11-Mar-2022	1702.45	1702.45	1719.25	1670.00	1695.00	1684.15	1693.90	13050	221.05	3898	5830	44.67
AIRAN	EQ	11-Mar-2022	20.05	20.00	20.30	19.80	20.00	20.00	20.02	133755	26.78	677	100992	75.51
AIROLAM	EQ	11-Mar-2022	66.00	65.35	68.55	65.35	68.20	67.15	67.34	8865	5.97	220	5968	67.32
AIRTELPP	E1	11-Mar-2022	337.40	335.10	342.00	331.05	335.00	335.50	335.61	154123	517.25	1799	108809	70.60
AISL	SM	11-Mar-2022	54.25	55.00	56.95	55.00	56.95	56.95	55.98	2400	1.34	2	2400	100.00
AJANTPHARM	EQ	11-Mar-2022	1758.55	1758.60	1788.00	1716.25	1730.00	1731.40	1732.18	90996	1576.22	8499	61152	67.20
AJMERA	EQ	11-Mar-2022	335.65	335.65	342.60	330.00	333.50	335.60	336.25	20120	67.65	1056	8952	44.49
AJOONI	EQ	11-Mar-2022	65.75	64.35	67.80	63.40	64.75	64.95	65.05	38502	25.05	731	14902	38.70
AJRINFRA	BE	11-Mar-2022	2.35	2.40	2.40	2.25	2.30	2.30	2.33	1706120	39.83	1864	-	-
AKASH	BE	11-Mar-2022	115.75	110.00	110.00	110.00	110.00	110.00	110.00	5509	6.06	147	-	-
AKG	EQ	11-Mar-2022	40.00	40.95	42.00	39.00	41.50	40.85	41.08	11839	4.86	213	4039	34.12
AKSHARCHEM	EQ	11-Mar-2022	366.95	366.00	387.70	365.95	378.00	376.55	377.52	10268	38.76	779	3945	38.42
AKSHOPTFBR	EQ	11-Mar-2022	11.45	11.40	11.50	11.15	11.25	11.25	11.29	289691	32.70	714	192373	66.41
AKZOINDIA	EQ	11-Mar-2022	1918.15	1891.00	1973.30	1891.00	1951.00	1952.15	1945.19	14511	282.27	4207	7042	48.53
ALANKIT	EQ	11-Mar-2022	14.40	14.50	14.70	14.25	14.30	14.35	14.41	276543	39.85	1161	157236	56.86
ALBERTDAVD	EQ	11-Mar-2022	536.05	535.00	546.25	531.75	543.65	542.15	541.45	3692	19.99	323	2185	59.18
ALEMBICLTD	EQ	11-Mar-2022	83.65	83.55	85.00	83.05	83.90	84.05	83.68	128407	107.45	2009	52606	40.97
ALICON	EQ	11-Mar-2022	732.80	715.55	739.80	698.60	702.00	706.45	715.55	7440	53.24	604	5606	75.35
ALKALI	BE	11-Mar-2022	80.85	83.65	83.70	79.10	82.65	82.40	81.77	5966	4.88	150	-	-
ALKEM	EQ	11-Mar-2022	3300.30	3317.70	3389.80	3290.05	3389.80	3381.00	3339.64	76836	2566.05	9288	39547	51.47
ALKYLAMINE	EQ	11-Mar-2022	3039.75	3020.00	3078.15	2979.90	3010.00	3009.75	3021.00	50874	1536.90	10201	17923	35.23
ALLCARGO	EQ	11-Mar-2022	303.15	303.00	321.20	302.00	315.80	317.85	311.70	610340	1902.43	10458	382206	62.62
ALLSEC	EQ	11-Mar-2022	538.35	539.95	567.00	536.20	555.00	550.00	550.30	17566	96.67	1264	9753	55.52
ALMONDZ	EQ	11-Mar-2022	102.65	101.00	103.00	99.10	101.15	100.00	101.95	16884	17.21	293	11770	69.71
ALOKINDS	EQ	11-Mar-2022	24.60	24.45	24.70	24.10	24.40	24.40	24.42	8966107	2189.85	10468	2928421	32.66
ALPA	EQ	11-Mar-2022	73.25	74.80	77.75	72.75	75.00	75.35	75.07	62501	46.92	849	40111	64.18
ALPHAGEO	EQ	11-Mar-2022	309.05	308.40	315.00	307.45	311.45	310.60	310.54	36144	112.24	496	32065	88.71
ALPSINDUS	BE	11-Mar-2022	2.20	2.20	2.30	2.10	2.25	2.15	2.17	11468	0.25	44	-	-
AMARAJABAT	EQ	11-Mar-2022	574.65	570.05	581.90	570.05	575.00	575.25	576.31	380271	2191.53	10925	87602	23.04
AMBER	EQ	11-Mar-2022	3595.25	3595.25	3635.00	3538.50	3579.40	3573.20	3589.73	91844	3296.95	3986	77131	83.98
AMBICAAGAR	EQ	11-Mar-2022	28.25	28.95	29.65	28.15	29.65	29.55	29.39	90481	26.59	683	53719	59.37
AMBIKCO	EQ	11-Mar-2022	2408.90	2422.00	2493.55	2413.00	2435.00	2431.55	2441.27	22603	551.80	3120	9373	41.47
AMBUJACEM	EQ	11-Mar-2022	293.20	293.00	296.00	290.30	292.95	293.45	292.42	4357253	12741.44	71240	1961694	45.02
AMDIND	EQ	11-Mar-2022	46.40	46.00	47.90	45.50	47.70	47.35	47.10	72054	33.94	561	44259	61.42
AMIORG	EQ	11-Mar-2022	907.85	905.00	916.90	895.00	897.50	900.25	905.30	55712	504.36	4812	20379	36.58
AMJLAND	EQ	11-Mar-2022	28.80	29.30	30.20	28.90	29.35	29.35	29.48	16504	4.87	192	11144	67.52
AMRUTANJAN	EQ	11-Mar-2022	835.85	840.05	846.15	824.30	830.00	830.20	831.95	16340	135.94	2585	9894	60.55
ANANDRATHI	EQ	11-Mar-2022	578.10	580.00	584.00	570.75	573.00	572.85	573.42	137947	791.01	1863	115886	84.01
ANANTRAJ	EQ	11-Mar-2022	68.65	67.30	69.40	67.05	68.20	67.65	68.24	187495	127.95	2473	99545	53.09
ANDHRACEMT	EQ	11-Mar-2022	15.00	15.00	15.25	14.70	14.80	14.85	14.94	117815	17.60	747	65311	55.44
ANDHRAPAP	EQ	11-Mar-2022	220.00	221.00	235.95	218.00	232.00	231.90	230.20	208711	480.44	7290	98045	46.98
ANDHRSUGAR	EQ	11-Mar-2022	148.05	147.05	158.80	146.10	154.00	154.85	153.71	1596922	2454.61	15308	378251	23.69
ANDREWYU	EQ	11-Mar-2022	21.65	21.75	22.15	21.55	21.60	21.70	21.83	176043	38.43	669	112164	63.71
ANGELONE	EQ	11-Mar-2022	1284.85	1294.65	1320.95	1289.25	1293.00	1296.00	1308.56	556778	7285.75	20277	283982	51.00
ANIKINDS	EQ	11-Mar-2022	27.40	27.95	28.75	26.55	28.75	28.75	27.98	71663	20.05	366	37609	52.48
ANKITMETAL	BE	11-Mar-2022	8.30	8.70	8.70	8.70	8.70	8.70	8.70	64151	5.58	113	-	-
ANMOL	EQ	11-Mar-2022	219.35	222.00	225.40	217.00	218.15	219.50	222.12	42003	93.30	5163	11947	28.44
ANSALAPI	EQ	11-Mar-2022	14.50	14.60	14.95	14.30	14.55	14.55	14.62	127831	18.69	331	84240	65.90
ANSALHSG	BE	11-Mar-2022	7.75	8.00	8.10	8.00	8.10	8.10	8.08	100927	8.15	143	-	-
ANTGRAPHIC	BE	11-Mar-2022	1.55	1.60	1.60	1.55	1.60	1.60	1.60	1449833	23.19	1326	-	-
ANUP	EQ	11-Mar-2022	832.05	825.50	832.45	813.55	820.00	821.15	822.70	14024	115.38	1160	8500	60.61
ANURAS	EQ	11-Mar-2022	881.95	886.70	892.00	865.10	872.00	869.00	881.78	221581	1953.85	4492	184810	83.41
APARINDS	EQ	11-Mar-2022	646.10	649.35	668.90	643.80	666.85	666.00	659.91	42627	281.30	3936	13717	32.18
APCL	EQ	11-Mar-2022	265.00	264.45	269.00	258.10	262.00	262.55	262.75	12943	34.01	747	5920	45.74
APCOTEXIND	EQ	11-Mar-2022	352.75	347.45	365.80	347.45	361.00	361.45	359.26	31868	114.49	1704	16338	51.27
APEX	EQ	11-Mar-2022	276.10	277.85	281.00	271.50	274.00	275.40	274.30	75359	206.71	2325	39915	52.97
APLAPOLLO	EQ	11-Mar-2022	883.30	880.00	905.00	861.85	896.00	900.10	891.93	449275	4007.20	18768	287620	64.02
APLLTD	EQ	11-Mar-2022	722.80	722.80	735.80	717.55	730.55	733.80	728.01	202266	1472.51	6111	100763	49.82
APOLLO	BE	11-Mar-2022	120.10	119.60	122.00	119.00	121.05	121.80	120.78	24249	29.29	300	-	-
APOLLOHOSP	EQ	11-Mar-2022	4769.70	4748.00	4863.00	4735.25	4852.00	4854.10	4824.63	436703	21069.30	42842	120543	27.60
APOLLOPIPE	EQ	11-Mar-2022	483.20	485.00	515.10	475.00	485.00	481.00	486.82	81187	395.23	7932	33109	40.78
APOLLOTYRE	EQ	11-Mar-2022	183.65	184.00	185.80	181.30	184.40	184.25	183.94	2443880	4495.34	17018	496928	20.33
APOLSINHOT	EQ	11-Mar-2022	788.05	808.65	808.65	760.65	783.60	782.70	780.27	1273	9.93	96	601	47.21
APTECHT	EQ	11-Mar-2022	317.55	317.55	345.45	317.20	338.20	339.35	333.79	472374	1576.73	17763	147714	31.27
APTUS	EQ	11-Mar-2022	346.90	346.00	374.40	346.00	370.00	370.40	364.27	483356	1760.72	18330	211351	43.73
ARCHIDPLY	EQ	11-Mar-2022	42.55	43.45	44.05	42.55	43.05	43.35	43.35	12169	5.28	232	8157	67.03
ARCHIES	EQ	11-Mar-2022	17.60	18.00	18.35	17.55	17.65	17.75	17.91	40244	7.21	321	27326	67.90
ARENTERP	BE	11-Mar-2022	35.80	37.55	37.55	36.55	37.55	37.55	37.45	3571	1.34	50	-	-
ARIES	EQ	11-Mar-2022	131.65	131.90	136.70	131.00	133.50	134.15	133.25	45624	60.80	1331	19442	42.61
ARIHANTCAP	EQ	11-Mar-2022	439.20	451.00	458.00	433.10	434.85	437.95	448.16	147137	659.41	7608	67579	45.93
ARIHANTSUP	EQ	11-Mar-2022	132.70	139.30	139.30	127.10	139.30	139.30	136.44	110292	150.48	670	49214	44.62
ARMANFIN	EQ	11-Mar-2022	840.50	839.90	868.00	832.40	868.00	861.75	853.12	8744	74.60	770	6579	75.24
AROGRANITE	EQ	11-Mar-2022	58.50	59.00	60.85	58.25	59.35	59.45	59.45	40898	24.31	489	24249	59.29
ARROWGREEN	EQ	11-Mar-2022	98.85	101.95	103.75	99.50	102.10	102.75	102.77	16619	17.08	450	10510	63.24
ARSHIYA	BE	11-Mar-2022	32.90	32.25	33.10	32.00	32.75	32.65	32.85	194076	63.75	242	-	-
ARSSINFRA	BE	11-Mar-2022	28.45	28.95	28.95	27.05	27.50	27.85	28.05	16738	4.69	77	-	-
ARTEMISMED	EQ	11-Mar-2022	41.65	41.00	41.80	40.65	40.90	40.80	41.08	19797	8.13	224	14734	74.43
ARTNIRMAN	BE	11-Mar-2022	113.00	107.35	118.00	107.35	108.00	108.00	108.63	83216	90.40	300	-	-
ARVEE	EQ	11-Mar-2022	111.45	122.90	133.70	120.45	133.70	133.70	130.43	58811	76.71	594	31252	53.14
ARVIND	EQ	11-Mar-2022	115.05	115.80	118.90	115.05	118.15	117.90	117.56	1351598	1588.99	14040	368984	27.30
ARVINDFASN	EQ	11-Mar-2022	269.55	270.00	274.85	263.00	273.60	272.25	272.52	64669	176.24	6448	23701	36.65
ARVSMART	EQ	11-Mar-2022	201.50	199.55	204.35	196.05	197.05	197.50	198.92	11023	21.93	354	5798	52.60
ASAHIINDIA	EQ	11-Mar-2022	410.00	412.00	428.00	406.35	424.00	422.85	418.88	164823	690.41	13823	53143	32.24
ASAHISONG	EQ	11-Mar-2022	287.65	283.20	291.50	276.95	278.35	281.10	285.93	9374	26.80	446	4939	52.69
ASAL	BE	11-Mar-2022	360.80	378.80	378.80	378.80	378.80	378.80	378.80	3259	12.35	88	-	-
ASALCBR	EQ	11-Mar-2022	461.85	460.00	472.00	452.80	456.40	457.05	462.15	36268	167.61	2343	18334	50.55
ASCOM	SM	11-Mar-2022	42.55	40.50	40.50	40.50	40.50	40.50	40.50	4000	1.62	1	4000	100.00
ASHAPURMIN	EQ	11-Mar-2022	104.95	105.05	108.45	103.80	106.75	107.00	105.70	465236	491.75	2756	391272	84.10
ASHIANA	EQ	11-Mar-2022	156.95	157.00	160.00	155.10	156.00	157.05	158.03	24247	38.32	560	10983	45.30
ASHIMASYN	EQ	11-Mar-2022	15.95	16.35	16.35	15.75	15.95	15.95	15.93	23587	3.76	153	17679	74.95
ASHOKA	EQ	11-Mar-2022	90.30	90.20	91.65	90.05	91.20	91.05	91.00	613151	557.95	3903	337301	55.01
ASHOKLEY	EQ	11-Mar-2022	106.55	106.00	107.00	103.75	106.15	105.90	105.49	22592586	23833.02	87383	3339162	14.78
ASIANENE	EQ	11-Mar-2022	113.95	116.90	119.25	114.05	117.00	117.55	115.74	169058	195.68	1833	151466	89.59
ASIANHOTNR	EQ	11-Mar-2022	76.65	77.25	78.60	76.10	76.70	76.65	77.50	12297	9.53	223	7381	60.02
ASIANPAINT	EQ	11-Mar-2022	2912.80	2917.00	2939.95	2882.35	2935.00	2932.00	2919.67	1265493	36948.20	87207	430929	34.05
ASIANTILES	EQ	11-Mar-2022	102.65	102.10	104.90	102.00	103.60	103.70	103.81	217830	226.13	2925	136225	62.54
ASPINWALL	EQ	11-Mar-2022	191.25	194.45	194.75	190.25	192.45	192.30	191.93	3237	6.21	90	2301	71.08
ASTEC	EQ	11-Mar-2022	1554.30	1564.30	1609.45	1550.45	1555.00	1560.45	1581.90	16164	255.70	2072	7749	47.94
ASTERDM	EQ	11-Mar-2022	168.65	170.85	174.45	169.50	174.35	173.80	172.58	346085	597.26	7614	163204	47.16
ASTRAL	EQ	11-Mar-2022	1936.30	1949.50	1969.00	1897.35	1954.00	1955.70	1944.77	332671	6469.70	30881	76107	22.88
ASTRAMICRO	EQ	11-Mar-2022	213.90	215.90	220.50	210.00	216.50	215.45	216.23	849730	1837.35	7167	657982	77.43
ASTRAZEN	EQ	11-Mar-2022	2652.25	2650.00	2727.00	2645.30	2695.00	2707.20	2689.90	13912	374.22	2297	7773	55.87
ASTRON	EQ	11-Mar-2022	42.05	42.80	46.80	41.75	46.00	45.65	45.05	300099	135.20	3000	143960	47.97
ATFL	EQ	11-Mar-2022	842.90	842.90	858.95	838.00	850.00	841.50	851.79	4368	37.21	774	1360	31.14
ATGL	EQ	11-Mar-2022	1696.05	1686.15	1714.00	1649.25	1660.00	1661.85	1674.83	135449	2268.54	9647	71586	52.85
ATLANTA	BE	11-Mar-2022	20.75	21.00	21.50	20.20	21.05	21.00	21.12	42301	8.94	138	-	-
ATUL	EQ	11-Mar-2022	8946.25	8944.00	9600.00	8902.30	9500.00	9537.30	9344.89	71842	6713.55	13662	21017	29.25
ATULAUTO	EQ	11-Mar-2022	176.55	175.00	178.00	171.25	171.50	172.10	174.04	63202	110.00	1883	41735	66.03
AUBANK	EQ	11-Mar-2022	1162.10	1150.00	1196.00	1146.05	1192.00	1193.05	1174.07	1265589	14858.96	38885	133999	10.59
AURIONPRO	EQ	11-Mar-2022	311.20	315.00	325.90	312.05	325.10	321.85	318.69	53981	172.03	2816	25826	47.84
AUROPHARMA	EQ	11-Mar-2022	630.40	629.90	645.00	622.20	642.20	642.25	639.29	2310876	14773.20	45687	1017283	44.02
AURUM	EQ	11-Mar-2022	118.35	120.10	124.25	119.70	124.25	124.25	122.70	76496	93.86	976	57287	74.89
AUSOMENT	EQ	11-Mar-2022	65.65	65.00	66.65	64.05	65.90	65.00	65.59	9100	5.97	265	5986	65.78
AUTOAXLES	EQ	11-Mar-2022	1499.90	1507.40	1539.50	1452.90	1474.10	1475.85	1497.95	12735	190.76	2152	5622	44.15
AUTOIND	BE	11-Mar-2022	54.15	56.00	56.15	52.70	54.25	53.35	54.29	11423	6.20	137	-	-
AVADHSUGAR	EQ	11-Mar-2022	627.60	629.90	710.95	625.25	695.90	701.00	678.23	1068667	7248.07	38055	238892	22.35
AVANTIFEED	EQ	11-Mar-2022	432.75	434.50	443.00	420.00	426.00	425.25	428.57	556518	2385.05	23585	309971	55.70
AVROIND	SM	11-Mar-2022	53.20	55.85	55.85	55.85	55.85	55.85	55.85	6200	3.46	1	6200	100.00
AVTNPL	EQ	11-Mar-2022	96.75	98.25	103.65	97.00	99.50	99.90	100.92	661062	667.18	10295	168495	25.49
AWHCL	EQ	11-Mar-2022	281.90	282.60	286.00	278.00	285.00	285.00	282.34	65456	184.81	2483	35008	53.48
AWL	EQ	11-Mar-2022	343.40	343.90	358.80	338.00	344.85	344.20	348.77	10801113	37670.61	120406	3575079	33.10
AXISBANK	EQ	11-Mar-2022	694.95	691.90	706.65	687.45	691.25	690.85	696.85	14224356	99123.01	228382	6339949	44.57
AXISBNKETF	EQ	11-Mar-2022	343.49	342.00	350.44	342.00	347.44	347.23	347.01	708	2.46	67	438	61.86
AXISBPSETF	EQ	11-Mar-2022	10.51	10.50	10.52	10.49	10.52	10.51	10.51	30684	3.23	11401	22748	74.14
AXISCADES	BE	11-Mar-2022	93.35	96.00	96.00	92.00	93.50	93.55	93.54	8801	8.23	119	-	-
AXISCETF	EQ	11-Mar-2022	66.07	66.07	66.68	64.52	66.67	66.64	65.62	17954	11.78	57	13881	77.31
AXISGOLD	EQ	11-Mar-2022	44.52	44.52	45.19	44.46	45.05	45.05	44.83	200599	89.94	5892	155034	77.29
AXISHCETF	EQ	11-Mar-2022	81.23	82.00	83.00	66.00	82.95	82.93	81.77	2879	2.35	211	1729	60.06
AXISNIFTY	EQ	11-Mar-2022	174.91	176.00	176.00	173.85	175.48	175.03	174.54	2065	3.60	142	1404	67.99
AXISTECETF	EQ	11-Mar-2022	359.44	359.44	360.80	353.00	359.26	358.27	357.76	843	3.02	72	405	48.04
AYMSYNTEX	EQ	11-Mar-2022	108.75	108.75	110.20	105.10	107.40	107.40	107.43	35743	38.40	928	16565	46.34
BAFNAPH	EQ	11-Mar-2022	135.05	141.00	141.80	132.50	138.05	138.85	139.90	5566	7.79	206	4104	73.73
BAGFILMS	BE	11-Mar-2022	6.20	6.40	6.40	6.05	6.15	6.15	6.15	132662	8.17	324	-	-
BAJAJ-AUTO	EQ	11-Mar-2022	3422.35	3400.00	3445.50	3386.45	3425.00	3423.00	3421.96	156038	5339.56	16176	54470	34.91
BAJAJCON	EQ	11-Mar-2022	163.95	164.30	166.95	162.40	163.55	163.75	164.20	454414	746.14	18461	220852	48.60
BAJAJELEC	EQ	11-Mar-2022	1008.05	1008.05	1036.45	991.50	1024.90	1026.10	1009.90	154515	1560.45	12219	37347	24.17
BAJAJFINSV	EQ	11-Mar-2022	15467.45	15400.00	15750.00	15280.00	15550.00	15569.00	15588.22	329632	51383.75	60369	57426	17.42
BAJAJHCARE	EQ	11-Mar-2022	381.60	390.00	394.95	381.20	382.00	384.10	386.90	28052	108.53	2854	11282	40.22
BAJAJHIND	EQ	11-Mar-2022	15.55	15.75	16.30	15.40	16.30	16.30	15.86	9887810	1568.30	10975	4228390	42.76
BAJAJHLDNG	EQ	11-Mar-2022	5003.20	4922.00	5050.80	4879.10	4918.00	4916.55	4986.54	88030	4389.65	9233	67689	76.89
BAJFINANCE	EQ	11-Mar-2022	6584.90	6550.00	6685.00	6490.05	6615.00	6628.00	6614.52	1264771	83658.49	104323	271796	21.49
BALAJITELE	EQ	11-Mar-2022	75.75	75.90	77.20	74.75	76.15	76.20	76.14	205683	156.61	2624	76353	37.12
BALAMINES	EQ	11-Mar-2022	2926.10	2900.00	2944.95	2871.15	2880.10	2882.40	2906.73	39748	1155.37	6623	17679	44.48
BALAXI	EQ	11-Mar-2022	400.45	415.00	430.00	401.20	410.30	417.30	413.35	2124	8.78	215	1124	52.92
BALKRISHNA	BE	11-Mar-2022	38.30	39.15	39.50	37.15	37.35	37.95	38.05	31272	11.90	107	-	-
BALKRISIND	EQ	11-Mar-2022	1958.75	1945.00	1978.00	1926.75	1960.00	1970.25	1961.74	165045	3237.75	26040	46733	28.32
BALLARPUR	BZ	11-Mar-2022	1.15	1.10	1.20	1.10	1.20	1.20	1.16	8413422	97.94	900	-	-
BALMLAWRIE	EQ	11-Mar-2022	117.85	118.30	119.55	117.70	118.90	118.75	118.70	214467	254.57	2883	142045	66.23
BALPHARMA	EQ	11-Mar-2022	112.60	112.00	114.90	112.00	113.30	112.70	113.30	29952	33.94	930	17515	58.48
BALRAMCHIN	EQ	11-Mar-2022	449.30	451.40	491.30	447.75	487.65	487.35	474.71	13441617	63808.78	167654	1899680	14.13
BANARBEADS	EQ	11-Mar-2022	92.40	102.80	109.40	100.00	102.10	104.40	105.70	750201	792.92	18111	175148	23.35
BANARISUG	EQ	11-Mar-2022	2336.75	2370.00	2448.00	2314.20	2408.00	2411.50	2401.93	4963	119.21	810	2618	52.75
BANCOINDIA	EQ	11-Mar-2022	139.30	139.90	141.55	138.40	139.80	139.90	139.76	89934	125.70	4406	62120	69.07
BANDHANBNK	EQ	11-Mar-2022	266.50	264.50	267.35	259.20	265.05	262.90	262.62	9429721	24763.97	67508	3617680	38.36
BANG	EQ	11-Mar-2022	34.40	34.65	34.80	34.15	34.45	34.45	34.43	7926	2.73	151	3769	47.55
BANKA	BE	11-Mar-2022	65.50	66.00	68.50	63.00	68.50	68.50	67.57	3209	2.17	53	-	-
BANKBARODA	EQ	11-Mar-2022	101.85	101.80	104.70	100.95	104.20	104.40	103.46	40767554	42179.39	106631	6742024	16.54
BANKBEES	EQ	11-Mar-2022	347.09	346.99	350.94	343.44	348.00	347.75	347.80	1287429	4477.62	13111	268427	20.85
BANKINDIA	EQ	11-Mar-2022	48.60	48.60	49.10	48.30	48.65	48.70	48.68	2835461	1380.20	10014	777391	27.42
BANSWRAS	EQ	11-Mar-2022	220.80	223.00	224.00	215.40	217.10	218.25	218.73	41613	91.02	878	26403	63.45
BARBEQUE	EQ	11-Mar-2022	1240.10	1246.80	1273.70	1230.35	1242.00	1254.65	1250.59	47558	594.76	4241	23549	49.52
BARTRONICS	BZ	11-Mar-2022	6.30	6.60	6.60	6.60	6.60	6.60	6.60	7669	0.51	26	-	-
BASF	EQ	11-Mar-2022	2845.55	2845.00	2920.00	2841.15	2895.00	2897.25	2894.91	50759	1469.43	12285	23495	46.29
BASML	EQ	11-Mar-2022	72.80	74.25	76.40	72.95	74.25	74.75	74.34	185306	137.76	2496	94778	51.15
BATAINDIA	EQ	11-Mar-2022	1808.95	1808.95	1830.00	1796.05	1804.65	1807.80	1816.25	435213	7904.54	20056	280556	64.46
BAYERCROP	EQ	11-Mar-2022	4440.90	4500.00	4533.25	4440.00	4440.00	4461.35	4470.88	30242	1352.08	3202	23082	76.32
BBETF0432	EQ	11-Mar-2022	1001.71	1001.00	1002.11	1001.00	1001.13	1001.28	1001.26	879	8.80	34	618	70.31
BBL	EQ	11-Mar-2022	1786.85	1790.00	1839.65	1781.85	1825.00	1821.40	1818.58	23721	431.39	2804	15699	66.18
BBOX	EQ	11-Mar-2022	819.10	828.90	828.95	799.95	812.00	811.65	811.98	4582	37.20	326	2284	49.85
BBTC	EQ	11-Mar-2022	924.10	928.70	935.00	917.30	920.00	922.55	925.20	50651	468.62	5305	15854	31.30
BBTCL	SM	11-Mar-2022	244.75	245.00	246.00	237.00	246.00	246.00	242.58	14000	33.96	14	11000	78.57
BCG	EQ	11-Mar-2022	92.65	97.25	97.25	97.25	97.25	97.25	97.25	1232226	1198.34	8389	1232226	100.00
BCLIND	BE	11-Mar-2022	436.10	457.90	457.90	426.40	448.50	448.60	447.47	59665	266.98	1258	-	-
BCONCEPTS	EQ	11-Mar-2022	69.05	66.95	72.00	66.45	71.70	69.85	69.15	3255	2.25	58	1535	47.16
BCP	BE	11-Mar-2022	5.45	5.60	5.70	5.55	5.70	5.70	5.67	307826	17.46	692	-	-
BDL	EQ	11-Mar-2022	475.40	478.00	495.00	473.45	492.45	492.55	487.41	701920	3421.23	22016	298753	42.56
BEARDSELL	EQ	11-Mar-2022	18.10	17.90	19.00	17.50	18.00	18.20	18.49	340759	62.99	875	201006	58.99
BECTORFOOD	EQ	11-Mar-2022	299.30	299.80	306.50	298.10	304.00	303.65	303.78	78106	237.27	2770	42107	53.91
BEDMUTHA	EQ	11-Mar-2022	74.15	76.85	76.85	71.20	71.20	71.60	73.23	20684	15.15	360	13673	66.10
BEL	EQ	11-Mar-2022	216.75	218.25	218.80	214.10	214.85	214.80	215.62	9782797	21094.04	64328	4266102	43.61
BEML	EQ	11-Mar-2022	1473.50	1484.00	1504.90	1473.20	1482.00	1482.00	1486.74	151819	2257.15	10077	48354	31.85
BEPL	EQ	11-Mar-2022	130.75	132.00	133.80	129.00	131.10	130.05	131.41	374297	491.85	6666	156033	41.69
BERGEPAINT	EQ	11-Mar-2022	677.15	675.00	686.20	670.00	680.00	679.25	677.72	477733	3237.69	20758	141295	29.58
BESTAGRO	EQ	11-Mar-2022	920.65	930.80	945.00	915.25	920.00	923.35	926.05	34873	322.94	6441	5815	16.67
BETA	SM	11-Mar-2022	555.00	567.00	567.00	548.00	552.00	552.50	553.00	1600	8.85	8	1200	75.00
BEWLTD	SM	11-Mar-2022	813.35	819.95	819.95	772.70	772.70	772.70	785.89	1750	13.75	7	1750	100.00
BFINVEST	EQ	11-Mar-2022	279.40	286.40	286.40	279.65	282.00	282.40	282.53	8243	23.29	440	5648	68.52
BFUTILITIE	EQ	11-Mar-2022	337.15	334.20	338.80	331.10	336.25	335.05	335.15	85242	285.69	3628	32677	38.33
BGRENERGY	EQ	11-Mar-2022	84.35	90.90	92.75	90.20	92.75	92.75	92.16	285115	262.75	1315	208318	73.06
BHAGCHEM	EQ	11-Mar-2022	980.60	970.00	1000.00	970.00	985.10	988.40	990.58	844	8.36	138	759	89.93
BHAGERIA	EQ	11-Mar-2022	227.70	227.20	234.70	225.15	230.80	231.55	230.32	26924	62.01	961	11760	43.68
BHAGYANGR	EQ	11-Mar-2022	47.05	46.85	48.45	46.85	47.80	47.50	47.76	35257	16.84	383	17530	49.72
BHAGYAPROP	EQ	11-Mar-2022	31.10	32.20	32.20	30.55	30.55	30.75	31.22	11607	3.62	567	1142	9.84
BHANDARI	BE	11-Mar-2022	6.90	7.15	7.20	6.90	7.20	7.20	7.18	407139	29.23	674	-	-
BHARATFORG	EQ	11-Mar-2022	637.95	637.95	640.90	629.15	632.20	632.35	634.06	1394422	8841.53	35821	738479	52.96
BHARATGEAR	EQ	11-Mar-2022	142.25	142.90	145.10	141.15	143.00	142.00	142.81	18010	25.72	563	8613	47.82
BHARATRAS	EQ	11-Mar-2022	13674.00	13361.00	13650.00	13188.50	13294.00	13254.25	13347.42	5888	785.90	2751	1510	25.65
BHARATWIRE	EQ	11-Mar-2022	69.65	69.10	70.90	67.55	68.40	68.90	69.14	64288	44.45	378	48235	75.03
BHARTIARTL	EQ	11-Mar-2022	697.75	696.70	702.40	691.50	694.40	694.85	696.36	3353880	23355.02	109928	1373120	40.94
BHEL	EQ	11-Mar-2022	51.05	51.05	52.15	50.85	51.85	51.90	51.70	23386870	12091.47	34368	4867763	20.81
BIGBLOC	EQ	11-Mar-2022	76.40	76.60	78.40	75.45	76.00	77.15	77.25	60596	46.81	839	28761	47.46
BIL	EQ	11-Mar-2022	279.35	279.35	294.50	279.35	286.50	288.55	290.35	25128	72.96	1248	13669	54.40
BINDALAGRO	EQ	11-Mar-2022	23.05	23.25	24.30	22.85	23.70	23.80	23.68	318077	75.33	1545	113514	35.69
BIOCON	EQ	11-Mar-2022	333.20	333.00	335.25	328.00	331.10	331.95	331.96	4955659	16451.00	52755	2186791	44.13
BIOFILCHEM	EQ	11-Mar-2022	68.45	69.80	69.80	64.20	65.80	66.05	66.64	64061	42.69	1290	36998	57.75
BIRET	RR	11-Mar-2022	292.02	293.00	302.60	292.50	300.00	301.10	296.84	406715	1207.29	3394	378652	93.10
BIRLACABLE	EQ	11-Mar-2022	165.45	168.00	172.80	159.35	160.85	162.30	164.99	1813448	2991.94	24518	558123	30.78
BIRLACORPN	EQ	11-Mar-2022	1097.80	1099.00	1155.00	1097.65	1141.20	1150.15	1127.80	196262	2213.44	22399	103707	52.84
BIRLAMONEY	EQ	11-Mar-2022	60.45	61.50	61.55	60.30	61.15	61.00	61.06	50923	31.09	859	36318	71.32
BIRLATYRE	EQ	11-Mar-2022	22.60	22.85	23.00	22.50	22.65	22.70	22.72	120852	27.46	985	74928	62.00
BKMINDST	BZ	11-Mar-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	174161	4.70	277	-	-
BLBLIMITED	BE	11-Mar-2022	22.30	23.40	23.40	21.25	23.40	23.40	23.00	42458	9.76	224	-	-
BLISSGVS	EQ	11-Mar-2022	75.50	75.90	75.90	74.20	74.75	74.45	74.97	185381	138.98	2022	126843	68.42
BLKASHYAP	EQ	11-Mar-2022	23.15	23.00	24.20	22.65	23.50	23.55	23.60	249210	58.80	1028	155874	62.55
BLS	EQ	11-Mar-2022	223.45	228.00	231.00	222.50	224.25	223.50	225.88	144598	326.62	3403	74245	51.35
BLUECOAST	BE	11-Mar-2022	4.95	4.75	4.75	4.75	4.75	4.75	4.75	1145	0.05	7	-	-
BLUEDART	EQ	11-Mar-2022	5952.75	6048.00	6070.00	5944.15	6070.00	6047.00	6019.25	7036	423.51	2462	3102	44.09
BLUESTARCO	EQ	11-Mar-2022	981.00	985.00	998.10	972.10	981.00	982.95	984.00	50921	501.06	6406	16383	32.17
BMETRICS	SM	11-Mar-2022	388.90	408.00	408.30	408.00	408.30	408.30	408.27	13200	53.89	11	9600	72.73
BODALCHEM	EQ	11-Mar-2022	102.10	102.25	107.00	101.30	105.20	105.70	104.52	359627	375.87	4907	132531	36.85
BOMDYEING	EQ	11-Mar-2022	100.85	101.55	102.50	100.80	101.55	101.75	101.67	1761759	1791.23	11361	305322	17.33
BOROLTD	BE	11-Mar-2022	351.65	351.75	358.95	342.20	355.00	355.25	351.77	19525	68.68	676	-	-
BORORENEW	EQ	11-Mar-2022	613.80	614.00	626.20	604.60	622.00	621.05	619.41	274664	1701.30	11119	95703	34.84
BOSCHLTD	EQ	11-Mar-2022	14307.65	14324.00	14324.00	14152.15	14210.00	14213.90	14225.27	28496	4053.63	9088	12463	43.74
BPCL	EQ	11-Mar-2022	349.00	351.00	363.70	350.25	363.20	362.00	356.29	8278802	29496.95	99051	3097764	37.42
BPL	EQ	11-Mar-2022	55.85	55.90	58.00	55.80	57.00	57.10	56.95	54410	30.99	1006	23830	43.80
BRFL	EQ	11-Mar-2022	7.60	7.75	7.95	7.50	7.95	7.95	7.79	536289	41.78	788	372892	69.53
BRIGADE	EQ	11-Mar-2022	447.00	450.05	453.75	441.95	449.50	447.50	448.22	230780	1034.41	17564	89772	38.90
BRIGHT	SM	11-Mar-2022	6.00	6.25	6.30	6.00	6.25	6.20	6.19	135000	8.36	39	129000	95.56
BRITANNIA	EQ	11-Mar-2022	3222.95	3250.00	3256.60	3192.80	3200.00	3199.90	3214.54	362091	11639.54	27573	146602	40.49
BRITANNIA	N2	11-Mar-2022	31.32	31.32	31.33	31.00	31.26	31.27	31.11	65181	20.28	76	52797	81.00
BRITANNIA	N3	11-Mar-2022	29.66	29.41	30.00	29.41	29.50	29.50	29.53	2856	0.84	110	2592	90.76
BRNL	BE	11-Mar-2022	33.95	34.65	35.00	33.35	34.75	34.60	34.52	20646	7.13	248	-	-
BROOKS	EQ	11-Mar-2022	88.75	88.75	92.00	88.00	91.10	90.65	89.87	11057	9.94	266	6853	61.98
BSE	EQ	11-Mar-2022	2619.45	2675.00	2868.00	2658.65	2685.00	2691.25	2776.67	9670252	268510.80	560894	1316752	13.62
BSHSL	EQ	11-Mar-2022	348.15	338.15	352.50	338.15	350.00	350.35	348.41	775	2.70	65	458	59.10
BSL	EQ	11-Mar-2022	103.50	107.90	107.90	101.00	103.00	102.35	102.55	6317	6.48	314	3295	52.16
BSLGOLDETF	EQ	11-Mar-2022	47.04	47.69	48.99	46.81	47.58	47.47	47.68	119011	56.74	332	106950	89.87
BSLNIFTY	EQ	11-Mar-2022	18.45	18.45	18.80	18.06	18.53	18.51	18.50	40403	7.47	2787	18110	44.82
BSLSENETFG	EQ	11-Mar-2022	52.93	51.90	54.00	51.90	53.30	53.28	52.95	2895	1.53	119	1350	46.63
BSOFT	EQ	11-Mar-2022	450.00	448.60	457.85	444.10	452.90	453.25	453.07	1698204	7694.13	22363	607547	35.78
BTML	SM	11-Mar-2022	160.10	165.00	165.00	165.00	165.00	165.00	165.00	1200	1.98	1	1200	100.00
BURNPUR	BE	11-Mar-2022	7.05	7.35	7.40	7.10	7.40	7.40	7.38	270308	19.96	911	-	-
BUTTERFLY	EQ	11-Mar-2022	1370.35	1381.00	1381.00	1373.00	1374.00	1374.05	1375.88	30173	415.14	852	16730	55.45
BVCL	BE	11-Mar-2022	25.00	26.05	26.05	23.75	24.00	24.00	24.42	6809	1.66	87	-	-
BYKE	EQ	11-Mar-2022	32.00	32.90	32.90	32.05	32.50	32.40	32.48	40514	13.16	362	19030	46.97
CADSYS	SM	11-Mar-2022	28.35	29.75	29.75	29.75	29.75	29.75	29.75	6000	1.79	2	6000	100.00
CALSOFT	EQ	11-Mar-2022	39.65	40.45	40.95	38.55	38.80	39.20	40.01	49031	19.62	546	35880	73.18
CAMLINFINE	EQ	11-Mar-2022	145.90	144.00	146.40	138.20	140.00	141.10	143.21	194260	278.20	3145	73765	37.97
CAMS	EQ	11-Mar-2022	2455.80	2472.60	2524.80	2452.90	2482.30	2494.15	2494.54	252428	6296.93	28944	117019	46.36
CANBK	EQ	11-Mar-2022	214.40	214.00	219.40	212.50	217.80	217.95	216.43	10960139	23721.22	51658	1861334	16.98
CANDC	BZ	11-Mar-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	3933	0.20	11	-	-
CANFINHOME	EQ	11-Mar-2022	591.20	585.70	597.50	578.00	584.20	586.90	586.48	495078	2903.56	14191	138855	28.05
CANTABIL	EQ	11-Mar-2022	750.55	763.25	788.40	748.00	787.00	771.90	758.58	14523	110.17	507	2281	15.71
CAPACITE	EQ	11-Mar-2022	125.95	126.50	128.25	123.00	123.55	124.05	125.89	92440	116.37	2274	59646	64.52
CAPLIPOINT	EQ	11-Mar-2022	733.00	733.00	743.00	725.15	735.20	736.70	735.58	56923	418.72	3744	13617	23.92
CAPTRUST	EQ	11-Mar-2022	114.00	115.80	115.90	113.05	113.85	113.90	114.34	42669	48.79	171	11813	27.69
CARBORUNIV	EQ	11-Mar-2022	777.65	775.10	796.90	762.10	773.50	780.20	782.10	106545	833.29	8531	34192	32.09
CAREERP	EQ	11-Mar-2022	115.90	117.00	117.00	113.40	115.50	115.45	115.58	14955	17.29	533	7285	48.71
CARERATING	EQ	11-Mar-2022	524.40	527.00	536.00	514.95	520.00	517.90	524.09	71886	376.75	5382	29169	40.58
CARTRADE	EQ	11-Mar-2022	576.45	576.45	581.95	560.20	564.00	566.05	568.90	287875	1637.73	12014	78606	27.31
CASTROLIND	EQ	11-Mar-2022	109.05	109.55	109.55	108.65	109.00	109.05	109.05	653703	712.83	13244	393326	60.17
CCCL	BE	11-Mar-2022	2.70	2.80	2.80	2.75	2.80	2.80	2.80	220823	6.18	282	-	-
CCHHL	BE	11-Mar-2022	7.75	8.05	8.10	7.90	8.10	8.00	8.04	45656	3.67	121	-	-
CCL	EQ	11-Mar-2022	387.35	386.70	392.00	376.00	377.70	378.00	382.52	258180	987.60	11808	116185	45.00
CDSL	EQ	11-Mar-2022	1466.60	1480.00	1570.00	1470.00	1516.00	1518.90	1542.01	5311743	81907.67	214718	1108422	20.87
CEATLTD	EQ	11-Mar-2022	1012.85	1007.00	1044.00	1000.00	1005.00	1007.80	1015.90	95515	970.34	8068	30446	31.88
CEBBCO	EQ	11-Mar-2022	42.80	42.50	43.65	42.00	42.85	42.85	42.84	79637	34.11	693	41759	52.44
CELEBRITY	BE	11-Mar-2022	14.90	15.35	15.60	14.30	15.60	15.55	15.28	21504	3.29	106	-	-
CENTENKA	EQ	11-Mar-2022	532.80	525.00	547.00	525.00	542.00	538.60	540.17	70851	382.71	4778	20456	28.87
CENTEXT	EQ	11-Mar-2022	12.15	12.20	12.45	11.75	12.35	12.30	12.20	198291	24.19	758	136863	69.02
CENTRALBK	EQ	11-Mar-2022	18.80	18.85	18.95	18.55	18.80	18.70	18.75	1932003	362.29	3606	763155	39.50
CENTRUM	EQ	11-Mar-2022	26.90	27.00	27.35	26.70	27.15	27.20	27.08	232663	63.00	1001	151130	64.96
CENTUM	EQ	11-Mar-2022	423.20	418.55	432.45	418.55	427.00	422.85	424.93	4232	17.98	470	2460	58.13
CENTURYPLY	EQ	11-Mar-2022	599.85	599.85	622.60	599.00	605.00	607.05	608.93	286640	1745.45	22265	115545	40.31
CENTURYTEX	EQ	11-Mar-2022	790.70	780.00	797.10	764.00	767.30	771.20	782.19	567260	4437.06	20767	157722	27.80
CERA	EQ	11-Mar-2022	4399.15	4421.15	4590.00	4416.65	4450.00	4474.80	4525.91	18900	855.40	6842	6422	33.98
CEREBRAINT	EQ	11-Mar-2022	76.35	76.20	77.25	74.35	74.70	75.05	75.55	125909	95.12	1818	67615	53.70
CESC	EQ	11-Mar-2022	79.20	78.90	79.25	76.85	77.00	77.50	78.27	2256628	1766.34	22970	1485249	65.82
CGCL	EQ	11-Mar-2022	590.45	610.10	620.00	602.60	609.80	610.55	612.58	406183	2488.21	6982	187496	46.16
CGPOWER	EQ	11-Mar-2022	167.65	166.75	172.90	166.75	170.75	171.40	170.12	688981	1172.07	7540	358173	51.99
CHALET	EQ	11-Mar-2022	262.90	265.05	272.40	264.35	267.70	265.70	267.77	343255	919.15	10635	62882	18.32
CHAMBLFERT	EQ	11-Mar-2022	414.45	414.90	430.70	414.45	422.00	423.00	423.17	5237215	22162.52	69831	1062565	20.29
CHEMBOND	EQ	11-Mar-2022	176.40	177.75	182.80	175.95	179.70	179.15	178.20	36675	65.35	693	28249	77.03
CHEMCON	EQ	11-Mar-2022	285.85	288.80	294.15	285.85	288.10	288.60	289.77	104067	301.56	4094	43475	41.78
CHEMFAB	EQ	11-Mar-2022	180.75	183.55	186.80	179.40	185.00	185.20	183.31	15814	28.99	768	9144	57.82
CHEMPLASTS	EQ	11-Mar-2022	531.75	531.75	545.00	524.75	538.50	534.10	534.03	272913	1457.44	21974	137584	50.41
CHENNPETRO	EQ	11-Mar-2022	123.80	123.50	125.80	121.00	124.50	124.15	123.65	902251	1115.59	11466	289716	32.11
CHOLAFIN	EQ	11-Mar-2022	670.45	662.30	675.00	661.05	669.95	671.45	668.94	1452682	9717.59	30881	435332	29.97
CHOLAHLDNG	EQ	11-Mar-2022	600.25	589.45	614.95	586.00	601.00	591.60	597.89	72250	431.98	4515	47342	65.53
CIGNITITEC	EQ	11-Mar-2022	508.80	511.00	519.60	495.95	501.00	500.95	505.29	45763	231.23	4589	19718	43.09
CINELINE	EQ	11-Mar-2022	88.45	88.65	89.90	85.55	87.00	87.45	87.54	54964	48.12	884	31128	56.63
CINEVISTA	EQ	11-Mar-2022	12.30	12.50	12.90	12.50	12.90	12.90	12.84	27694	3.56	110	23935	86.43
CIPLA	EQ	11-Mar-2022	987.05	984.25	1053.75	981.35	1045.00	1043.95	1023.44	11106725	113671.00	211764	3266177	29.41
CLEAN	EQ	11-Mar-2022	2035.80	2009.00	2079.00	2009.00	2054.05	2054.90	2056.87	123577	2541.82	11756	43339	35.07
CLEDUCATE	EQ	11-Mar-2022	137.65	138.00	142.70	132.35	135.00	136.60	136.05	86647	117.88	1472	49108	56.68
CLNINDIA	EQ	11-Mar-2022	484.65	476.40	486.85	475.60	483.45	480.15	481.40	17625	84.85	1489	7984	45.30
CLSEL	EQ	11-Mar-2022	95.80	95.80	96.50	93.05	95.00	95.05	95.19	24930	23.73	890	12520	50.22
CMICABLES	BE	11-Mar-2022	37.55	37.40	38.00	36.50	37.85	37.50	37.23	6834	2.54	88	-	-
CMMIPL	SM	11-Mar-2022	11.20	10.65	10.65	10.65	10.65	10.65	10.65	3000	0.32	1	3000	100.00
CMSINFO	EQ	11-Mar-2022	249.50	250.00	260.70	249.00	260.00	258.90	255.48	551275	1408.40	10900	230551	41.82
COALINDIA	EQ	11-Mar-2022	178.95	181.00	182.50	179.25	181.90	181.75	181.22	14663558	26573.18	106459	3135814	21.39
COASTCORP	EQ	11-Mar-2022	372.65	376.95	376.95	353.75	360.00	360.10	362.91	71234	258.52	7075	22749	31.94
COCHINSHIP	EQ	11-Mar-2022	296.85	296.50	306.35	295.15	305.60	304.60	303.99	243612	740.56	6833	116098	47.66
COFFEEDAY	EQ	11-Mar-2022	58.40	59.50	59.50	57.35	57.80	57.80	58.27	1565395	912.23	7967	858655	54.85
COFORGE	EQ	11-Mar-2022	4260.00	4258.80	4329.50	4235.20	4296.25	4298.30	4284.11	771438	33049.28	76998	178220	23.10
COLPAL	EQ	11-Mar-2022	1496.95	1512.00	1525.00	1486.75	1502.50	1498.50	1501.35	785111	11787.23	38535	192229	24.48
COMPINFO	EQ	11-Mar-2022	33.10	33.00	33.60	32.40	32.40	32.65	32.81	171753	56.35	1331	87202	50.77
COMPUSOFT	BE	11-Mar-2022	23.55	24.40	24.70	23.60	24.70	24.70	24.48	34547	8.46	255	-	-
CONCOR	EQ	11-Mar-2022	592.90	588.65	601.85	580.95	599.55	596.40	589.63	1135613	6695.89	23136	650468	57.28
CONFIPET	EQ	11-Mar-2022	68.35	68.70	69.40	67.90	68.25	68.40	68.47	240721	164.81	2230	122964	51.08
CONSOFINVT	EQ	11-Mar-2022	182.75	182.95	219.30	151.10	160.75	161.45	182.94	586797	1073.50	15528	149940	25.55
CONTROLPR	EQ	11-Mar-2022	359.40	370.00	370.00	352.00	354.10	353.70	358.75	16305	58.49	1615	6810	41.77
CORALFINAC	EQ	11-Mar-2022	40.85	41.70	41.75	40.05	40.50	40.55	40.71	23259	9.47	386	11377	48.91
CORDSCABLE	EQ	11-Mar-2022	54.05	54.00	55.50	52.25	52.75	53.20	53.81	55629	29.93	794	21573	38.78
COROMANDEL	EQ	11-Mar-2022	765.25	770.50	786.00	759.30	778.90	778.15	774.48	650333	5036.69	33196	318826	49.03
COSMOFILMS	EQ	11-Mar-2022	1579.15	1577.55	1598.95	1540.00	1552.00	1548.70	1558.07	64107	998.83	6550	32535	50.75
COUNCODOS	BE	11-Mar-2022	5.75	5.90	6.00	5.75	6.00	5.85	5.93	194858	11.55	321	-	-
CPSEETF	EQ	11-Mar-2022	33.49	33.89	33.89	33.42	33.71	33.72	33.65	830547	279.44	3290	754741	90.87
CRAFTSMAN	EQ	11-Mar-2022	1970.00	1983.25	2009.95	1955.00	1984.00	1984.35	1985.40	7791	154.68	1274	4997	64.14
CREATIVE	EQ	11-Mar-2022	581.85	580.00	610.90	575.00	610.90	610.00	600.52	31976	192.02	685	21959	68.67
CREDITACC	EQ	11-Mar-2022	690.30	693.80	712.45	685.05	700.00	701.95	699.84	59476	416.24	3747	25293	42.53
CREST	BE	11-Mar-2022	165.05	169.90	169.90	158.00	165.25	165.55	163.27	14304	23.35	108	-	-
CRISIL	EQ	11-Mar-2022	2788.90	2788.90	2884.50	2758.55	2772.90	2776.95	2826.45	47235	1335.07	10711	12571	26.61
CROMPTON	EQ	11-Mar-2022	399.20	399.20	404.65	393.75	404.00	403.70	399.54	1664103	6648.73	34446	816667	49.08
CROWN	EQ	11-Mar-2022	27.65	26.50	28.55	26.35	26.50	26.50	26.79	8891	2.38	94	5047	56.77
CSBBANK	EQ	11-Mar-2022	213.25	211.05	215.05	210.00	211.95	212.10	212.48	120948	256.99	3726	59502	49.20
CTE	BE	11-Mar-2022	66.75	69.75	69.75	65.00	66.60	66.60	67.24	18854	12.68	259	-	-
CUB	EQ	11-Mar-2022	123.30	123.00	124.70	121.85	122.80	123.10	123.53	2167812	2677.83	18614	1286333	59.34
CUBEXTUB	EQ	11-Mar-2022	26.90	27.55	27.60	26.55	27.15	27.35	27.30	8579	2.34	218	3644	42.48
CUMMINSIND	EQ	11-Mar-2022	994.65	987.00	1008.00	981.30	995.00	995.65	996.42	424501	4229.81	17617	149493	35.22
CUPID	EQ	11-Mar-2022	231.05	235.00	235.00	228.85	230.00	230.65	230.80	32836	75.79	1381	23599	71.87
CYBERMEDIA	BE	11-Mar-2022	42.15	43.40	44.25	42.15	44.25	44.25	43.90	36055	15.83	365	-	-
CYBERTECH	EQ	11-Mar-2022	173.40	173.25	179.90	172.00	175.50	175.20	176.63	92291	163.01	3048	36104	39.12
CYIENT	EQ	11-Mar-2022	886.85	880.00	903.00	879.05	889.00	886.50	892.28	169326	1510.85	13706	79087	46.71
DAAWAT	EQ	11-Mar-2022	67.55	67.80	68.40	67.25	67.70	67.70	67.72	402536	272.60	3309	190635	47.36
DABUR	EQ	11-Mar-2022	545.70	545.50	549.55	540.85	548.45	547.55	546.75	1238386	6770.91	28907	684901	55.31
DALBHARAT	EQ	11-Mar-2022	1482.15	1473.50	1480.00	1402.00	1426.00	1429.85	1431.02	449351	6430.29	30629	160957	35.82
DALMIASUG	EQ	11-Mar-2022	441.75	442.00	467.70	437.25	458.00	461.15	455.47	307627	1401.16	11177	129930	42.24
DAMODARIND	EQ	11-Mar-2022	62.10	62.15	64.65	62.00	62.70	62.85	63.14	21805	13.77	318	15249	69.93
DANGEE	EQ	11-Mar-2022	223.60	221.50	228.85	217.40	220.05	222.55	223.08	3929	8.76	122	1739	44.26
DATAMATICS	EQ	11-Mar-2022	269.30	270.00	276.80	269.10	276.00	274.05	272.27	70332	191.50	3093	36555	51.97
DATAPATTNS	EQ	11-Mar-2022	670.55	670.00	688.00	656.85	662.30	663.30	674.21	286572	1932.09	15377	87361	30.48
DBCORP	EQ	11-Mar-2022	88.60	88.90	91.95	87.60	90.70	90.75	90.29	319173	288.18	5655	211527	66.27
DBL	EQ	11-Mar-2022	258.40	259.25	263.85	256.70	260.80	260.55	260.35	473020	1231.51	6406	187739	39.69
DBREALTY	BE	11-Mar-2022	101.65	99.90	106.70	98.90	106.70	106.70	104.58	498575	521.40	2039	-	-
DBSTOCKBRO	BE	11-Mar-2022	31.35	31.35	32.90	30.40	32.90	32.90	32.06	7405	2.37	113	-	-
DCAL	EQ	11-Mar-2022	175.30	175.45	177.75	172.65	175.00	175.50	175.36	521996	915.38	5545	264760	50.72
DCBBANK	EQ	11-Mar-2022	71.60	71.20	72.30	70.20	71.90	71.75	71.67	399432	286.29	2970	202964	50.81
DCM	EQ	11-Mar-2022	97.00	100.00	103.00	96.00	99.30	100.35	99.78	315384	314.69	6523	116055	36.80
DCMNVL	EQ	11-Mar-2022	248.25	250.00	256.90	245.85	252.00	254.85	251.69	51643	129.98	1359	32181	62.31
DCMSHRIRAM	EQ	11-Mar-2022	979.05	992.00	1044.90	981.00	1036.85	1032.20	1017.62	175330	1784.19	13172	47446	27.06
DCMSRIND	EQ	11-Mar-2022	101.20	101.20	104.90	101.20	102.50	102.85	103.17	600806	619.86	7685	315054	52.44
DCW	EQ	11-Mar-2022	41.30	41.00	42.50	41.00	42.00	42.05	41.84	399177	167.04	1732	232449	58.23
DECCANCE	EQ	11-Mar-2022	555.50	555.50	564.80	546.95	547.00	551.35	555.00	36803	204.26	1594	29119	79.12
DEEPAKFERT	EQ	11-Mar-2022	550.05	554.80	573.50	552.10	557.00	558.40	563.86	834098	4703.13	15580	487748	58.48
DEEPAKNTR	EQ	11-Mar-2022	2012.15	2010.00	2060.00	1989.90	2055.00	2050.65	2036.02	576754	11742.84	36883	121105	21.00
DEEPENR	EQ	11-Mar-2022	42.30	42.30	43.70	42.00	43.00	42.90	42.98	47857	20.57	276	35866	74.94
DEEPINDS	EQ	11-Mar-2022	178.80	181.50	182.40	176.55	178.00	177.50	178.79	73944	132.21	1760	46232	62.52
DELPHIFX	EQ	11-Mar-2022	563.80	587.00	642.30	566.10	568.00	579.70	605.87	39040	236.53	3093	12989	33.27
DELTACORP	EQ	11-Mar-2022	273.35	272.00	286.00	271.40	280.50	282.00	281.10	8214707	23091.69	57931	897501	10.93
DELTAMAGNT	EQ	11-Mar-2022	65.15	66.35	66.95	63.65	65.75	65.40	65.34	11846	7.74	335	6725	56.77
DEN	EQ	11-Mar-2022	38.90	39.00	39.45	38.35	39.00	38.65	38.90	777710	302.54	2832	445109	57.23
DENORA	BE	11-Mar-2022	385.50	390.00	392.50	376.05	382.05	387.50	384.70	2640	10.16	68	-	-
DEVIT	EQ	11-Mar-2022	117.65	123.45	123.50	117.65	120.00	120.80	120.35	4287	5.16	151	1989	46.40
DEVYANI	EQ	11-Mar-2022	154.55	155.65	157.10	154.15	156.65	155.55	155.44	2144864	3333.94	22246	1029792	48.01
DFMFOODS	EQ	11-Mar-2022	238.90	239.00	247.00	237.80	240.10	240.00	242.86	50235	122.00	2361	27312	54.37
DHAMPURSUG	EQ	11-Mar-2022	423.00	424.00	457.80	423.00	448.80	451.10	443.15	2665306	11811.38	41265	602751	22.61
DHANBANK	EQ	11-Mar-2022	12.90	12.95	13.15	12.65	12.70	12.75	12.85	433403	55.70	2076	310800	71.71
DHANI	EQ	11-Mar-2022	76.20	74.50	81.00	73.40	78.40	78.80	77.23	5423438	4188.72	22050	2294090	42.30
DHANILOANS	N6	11-Mar-2022	960.00	960.11	960.11	960.00	960.00	960.00	960.02	100	0.96	5	100	100.00
DHANILOANS	N7	11-Mar-2022	961.01	950.01	999.87	950.01	999.87	999.87	959.00	61	0.58	4	50	81.97
DHANILOANS	N8	11-Mar-2022	1225.83	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	500	6.13	8	500	100.00
DHANILOANS	ND	11-Mar-2022	1055.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	1	0.01	1	1	100.00
DHANILOANS	NF	11-Mar-2022	940.00	979.00	979.00	979.00	979.00	979.00	979.00	5	0.05	1	5	100.00
DHANILOANS	NL	11-Mar-2022	998.75	998.75	998.75	998.75	998.75	998.75	998.75	28	0.28	1	28	100.00
DHANILOANS	NR	11-Mar-2022	1004.00	979.00	1004.00	979.00	1004.00	1004.00	980.54	26	0.25	4	26	100.00
DHANILOANS	NX	11-Mar-2022	1000.00	1005.00	1005.00	1001.00	1005.00	1005.00	1003.82	85	0.85	5	85	100.00
DHANUKA	EQ	11-Mar-2022	733.20	733.20	738.90	722.00	724.10	723.70	727.93	19982	145.45	1939	8641	43.24
DHARAMSI	EQ	11-Mar-2022	348.05	341.10	353.75	341.10	346.00	346.80	345.38	19193	66.29	805	13555	70.62
DHARSUGAR	BE	11-Mar-2022	20.35	20.35	21.35	19.40	21.35	21.25	20.88	96486	20.14	415	-	-
DHRUV	EQ	11-Mar-2022	51.15	52.05	52.05	49.75	52.00	51.50	51.42	21380	10.99	344	13421	62.77
DHUNINV	EQ	11-Mar-2022	624.30	637.00	638.95	613.95	621.10	621.00	628.67	851	5.35	130	454	53.35
DIAMONDYD	EQ	11-Mar-2022	723.10	725.00	725.00	713.75	715.10	718.20	719.51	12294	88.46	942	10047	81.72
DICIND	EQ	11-Mar-2022	368.00	373.00	375.00	367.50	375.00	374.55	373.17	3253	12.14	241	2503	76.94
DIGISPICE	EQ	11-Mar-2022	36.95	36.80	36.85	35.10	35.55	35.50	35.64	171446	61.10	1029	118299	69.00
DIGJAMLMTD	EQ	11-Mar-2022	162.30	170.40	170.40	170.40	170.40	170.40	170.40	1901	3.24	47	1901	100.00
DIL	SM	11-Mar-2022	148.40	146.05	146.05	145.95	145.95	145.95	146.00	3600	5.26	3	2400	66.67
DISHTV	EQ	11-Mar-2022	15.80	15.90	16.00	15.10	15.50	15.45	15.56	2253315	350.70	3605	1235337	54.82
DIVISLAB	EQ	11-Mar-2022	4300.90	4298.00	4353.00	4250.00	4344.50	4339.40	4313.25	352915	15222.11	37081	136495	38.68
DIXON	EQ	11-Mar-2022	4125.35	4125.00	4194.95	4095.00	4163.00	4153.95	4140.28	184965	7658.07	22425	63781	34.48
DKEGL	SM	11-Mar-2022	46.90	45.00	45.00	44.50	44.50	44.50	44.83	9000	4.04	3	9000	100.00
DLF	EQ	11-Mar-2022	354.65	352.05	356.90	349.15	353.40	353.75	353.55	3891664	13759.02	38512	397470	10.21
DLINKINDIA	EQ	11-Mar-2022	143.00	143.00	146.00	142.65	143.60	144.30	144.06	191683	276.14	3704	89184	46.53
DMART	EQ	11-Mar-2022	4168.60	4167.00	4210.00	4109.25	4199.00	4198.95	4172.26	387534	16168.93	48446	186781	48.20
DNAMEDIA	BE	11-Mar-2022	1.80	1.80	1.85	1.75	1.85	1.85	1.84	6299	0.12	13	-	-
DODLA	EQ	11-Mar-2022	436.10	419.20	444.60	419.20	444.45	442.40	437.73	11370	49.77	876	6051	53.22
DOLATALGO	EQ	11-Mar-2022	78.40	78.40	80.70	78.10	78.60	78.70	79.38	93025	73.84	2089	53161	57.15
DOLLAR	EQ	11-Mar-2022	550.20	551.80	565.00	545.35	561.00	560.60	557.25	49091	273.56	3485	17367	35.38
DONEAR	EQ	11-Mar-2022	58.80	59.00	59.90	57.95	58.00	58.40	58.64	10758	6.31	155	6017	55.93
DPABHUSHAN	EQ	11-Mar-2022	369.20	370.00	370.00	360.05	367.95	361.90	365.36	4152	15.17	155	1674	40.32
DPSCLTD	EQ	11-Mar-2022	14.95	15.25	15.50	14.65	15.30	15.20	15.18	182110	27.64	844	97703	53.65
DPWIRES	EQ	11-Mar-2022	327.60	337.00	337.00	320.05	328.85	326.80	326.08	8909	29.05	267	4817	54.07
DREDGECORP	EQ	11-Mar-2022	324.55	322.50	329.90	321.50	322.05	322.25	325.03	45921	149.26	2173	22424	48.83
DRREDDY	EQ	11-Mar-2022	3892.50	3893.00	3996.00	3873.00	3974.95	3975.60	3956.77	1113263	44049.28	78077	638281	57.33
DSPN50ETF	EQ	11-Mar-2022	165.75	166.00	166.45	166.00	166.45	166.45	166.42	15	0.02	4	14	93.33
DSPNEWETF	EQ	11-Mar-2022	188.00	188.00	189.00	187.00	188.80	188.60	188.11	1098	2.07	37	1034	94.17
DSPQ50ETF	EQ	11-Mar-2022	162.40	164.50	164.50	161.10	161.15	161.37	161.84	842	1.36	26	839	99.64
DSSL	EQ	11-Mar-2022	224.75	224.95	230.00	223.10	228.80	227.55	227.21	24320	55.26	1615	12689	52.18
DTIL	EQ	11-Mar-2022	257.70	263.80	263.80	248.15	253.90	253.65	252.70	10570	26.71	401	7138	67.53
DUCON	BE	11-Mar-2022	24.80	24.45	25.55	23.70	25.40	25.35	24.36	211904	51.63	1261	-	-
DUDIGITAL	SM	11-Mar-2022	289.70	289.60	302.00	289.60	302.00	302.00	297.53	3000	8.93	3	3000	100.00
DVL	EQ	11-Mar-2022	240.25	240.25	244.00	237.05	244.00	243.75	242.31	16145	39.12	493	11373	70.44
DWARKESH	EQ	11-Mar-2022	118.80	118.90	131.35	118.20	128.80	129.30	126.60	11832339	14979.46	94254	2530361	21.39
DYNAMATECH	EQ	11-Mar-2022	2054.65	2050.35	2174.65	2041.30	2150.00	2113.70	2083.75	6955	144.92	1170	3538	50.87
DYNAMIC	SM	11-Mar-2022	18.55	19.45	19.45	17.65	18.60	18.60	18.24	46000	8.39	23	26000	56.52
DYNPRO	EQ	11-Mar-2022	599.05	592.35	611.05	592.35	605.00	606.15	606.50	20121	122.03	1657	10940	54.37
E2E	SM	11-Mar-2022	115.85	113.10	113.10	111.00	111.00	111.00	112.37	6000	6.74	3	4000	66.67
EASEMYTRIP	EQ	11-Mar-2022	286.70	282.50	290.00	279.25	286.50	287.25	286.36	669843	1918.13	36869	171233	25.56
EASTSILK	BE	11-Mar-2022	6.95	7.20	7.25	7.10	7.25	7.25	7.25	48837	3.54	111	-	-
EASUNREYRL	BZ	11-Mar-2022	2.05	2.00	2.00	1.95	2.00	2.00	1.96	7201	0.14	14	-	-
EBBETF0423	EQ	11-Mar-2022	1162.02	1163.00	1163.29	1161.52	1161.53	1161.59	1161.73	4973	57.77	80	4824	97.00
EBBETF0425	EQ	11-Mar-2022	1082.65	1090.00	1090.00	1081.08	1082.01	1082.69	1083.43	8094	87.69	96	7337	90.65
EBBETF0430	EQ	11-Mar-2022	1195.19	1198.00	1198.00	1195.00	1195.20	1196.42	1197.00	7030	84.15	137	6385	90.83
EBBETF0431	EQ	11-Mar-2022	1065.98	1090.00	1090.00	1064.09	1064.51	1064.68	1065.02	5011	53.37	106	4545	90.70
EC5RG	MF	11-Mar-2022	16.00	16.00	16.00	16.00	16.00	16.00	16.00	8000	1.28	1	8000	100.00
ECLERX	EQ	11-Mar-2022	2457.15	2430.35	2549.90	2420.05	2489.40	2509.45	2490.60	112686	2806.55	9552	75833	67.30
ECLFINANCE	NG	11-Mar-2022	963.01	975.00	975.00	964.04	969.00	969.00	968.38	341	3.30	10	340	99.71
ECLFINANCE	NH	11-Mar-2022	1333.00	1303.00	1336.50	1303.00	1336.50	1336.42	1321.27	142	1.88	5	92	64.79
ECLFINANCE	NI	11-Mar-2022	1031.80	1022.31	1022.31	1022.31	1022.31	1022.31	1022.31	30	0.31	1	30	100.00
ECLFINANCE	NJ	11-Mar-2022	942.00	942.00	945.50	942.00	945.50	945.50	944.65	115	1.09	8	115	100.00
ECLFINANCE	NK	11-Mar-2022	961.80	961.81	968.00	960.00	960.95	960.95	961.49	450	4.33	19	400	88.89
ECLFINANCE	NM	11-Mar-2022	1014.00	1006.11	1008.01	1006.10	1006.55	1006.71	1006.41	150	1.51	7	150	100.00
ECLFINANCE	NN	11-Mar-2022	1349.02	1349.02	1354.00	1349.02	1354.00	1354.00	1352.34	30	0.41	2	30	100.00
ECLFINANCE	NO	11-Mar-2022	995.00	995.00	997.84	990.00	990.00	990.12	991.34	212	2.10	8	212	100.00
ECLFINANCE	NP	11-Mar-2022	961.51	1151.01	1151.01	954.11	980.00	980.00	993.73	482	4.79	11	329	68.26
ECLFINANCE	NQ	11-Mar-2022	1310.00	1330.60	1330.60	1330.60	1330.60	1330.60	1330.60	50	0.67	1	50	100.00
ECLFINANCE	NR	11-Mar-2022	1005.00	1005.00	1009.50	1004.00	1009.50	1009.34	1007.40	1070	10.78	25	1030	96.26
EDELWEISS	EQ	11-Mar-2022	53.15	53.00	54.60	52.95	54.20	54.20	54.09	1108963	599.82	5528	603663	54.43
EDUCOMP	BZ	11-Mar-2022	5.00	5.25	5.25	5.00	5.20	5.15	5.15	52676	2.71	172	-	-
EHFLNCD	N5	11-Mar-2022	943.15	970.00	972.00	970.00	972.00	972.00	971.00	20	0.19	2	20	100.00
EHFLNCD	N6	11-Mar-2022	964.00	965.00	971.00	965.00	971.00	971.00	970.00	444	4.31	5	444	100.00
EHFLNCD	N7	11-Mar-2022	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	20	0.30	1	20	100.00
EICHERMOT	EQ	11-Mar-2022	2303.00	2290.00	2315.00	2255.15	2295.00	2290.75	2286.79	621070	14202.58	41700	278338	44.82
EIDPARRY	EQ	11-Mar-2022	408.10	408.95	434.70	407.35	425.00	426.05	424.08	1822799	7730.13	42136	753184	41.32
EIFFL	EQ	11-Mar-2022	115.20	125.10	125.10	116.95	124.00	123.30	121.14	8071	9.78	386	5213	64.59
EIHAHOTELS	EQ	11-Mar-2022	386.25	387.20	388.50	381.90	387.90	385.75	384.30	5881	22.60	260	3775	64.19
EIHOTEL	EQ	11-Mar-2022	124.95	125.30	127.30	122.60	123.50	123.45	124.72	490690	612.00	6731	239148	48.74
EIMCOELECO	EQ	11-Mar-2022	321.90	331.95	331.95	318.45	320.50	321.30	321.45	5455	17.54	358	4100	75.16
EKC	EQ	11-Mar-2022	211.70	211.70	222.25	205.00	221.80	222.20	215.51	386156	832.21	4999	204241	52.89
ELECON	EQ	11-Mar-2022	152.70	152.00	161.20	151.20	158.00	158.40	156.82	913855	1433.14	13225	344073	37.65
ELECTCAST	EQ	11-Mar-2022	38.40	38.95	39.90	38.35	39.85	39.65	39.26	892773	350.48	3439	481843	53.97
ELECTHERM	EQ	11-Mar-2022	115.80	116.70	116.85	113.15	113.35	114.65	114.82	11766	13.51	366	6787	57.68
ELGIEQUIP	EQ	11-Mar-2022	313.10	310.00	314.05	302.25	307.00	306.80	306.71	481307	1476.20	17881	156728	32.56
ELGIRUBCO	EQ	11-Mar-2022	31.65	31.70	32.55	30.05	31.55	32.15	31.96	77374	24.73	370	48859	63.15
EMAMILTD	EQ	11-Mar-2022	478.80	481.50	486.50	475.55	483.70	483.95	480.68	1148489	5520.56	19650	921960	80.28
EMAMIPAP	EQ	11-Mar-2022	136.80	135.00	150.00	134.50	144.30	146.60	146.22	187099	273.58	4110	57300	30.63
EMAMIREAL	BE	11-Mar-2022	63.00	62.20	65.00	62.00	63.25	63.40	63.93	29713	19.00	265	-	-
EMBASSY	RR	11-Mar-2022	372.93	373.90	384.80	372.85	374.55	376.40	379.39	283534	1075.69	22293	186606	65.81
EMKAY	EQ	11-Mar-2022	103.50	103.00	108.00	103.00	104.25	105.25	105.66	45010	47.56	1727	16853	37.44
EMKAYTOOLS	SM	11-Mar-2022	162.05	167.00	170.15	167.00	170.15	168.55	168.58	1200	2.02	2	1200	100.00
EMMBI	EQ	11-Mar-2022	92.55	93.00	97.00	92.20	95.50	95.25	94.53	70369	66.52	821	31102	44.20
ENDURANCE	EQ	11-Mar-2022	1185.85	1190.00	1199.75	1155.75	1189.00	1175.60	1173.23	71011	833.12	12379	32450	45.70
ENERGYDEV	BE	11-Mar-2022	21.90	22.80	22.95	22.35	22.95	22.95	22.87	46357	10.60	257	-	-
ENGINERSIN	EQ	11-Mar-2022	65.05	65.10	65.75	64.50	65.20	65.05	65.06	727738	473.49	3734	482280	66.27
ENIL	EQ	11-Mar-2022	203.90	205.00	209.00	200.55	204.95	202.35	205.24	39308	80.67	1473	17350	44.14
EPL	EQ	11-Mar-2022	176.15	173.00	175.00	165.45	168.30	168.20	169.45	942386	1596.87	15083	200595	21.29
EQUIPPP	EQ	11-Mar-2022	73.65	71.15	76.95	71.15	73.75	73.45	74.68	20440	15.26	425	10495	51.35
EQUITAS	EQ	11-Mar-2022	106.35	107.50	108.80	105.70	106.55	106.35	106.94	382816	409.39	5369	217959	56.94
EQUITASBNK	EQ	11-Mar-2022	52.25	52.35	53.35	51.50	53.35	53.00	52.76	286488	151.16	2973	167387	58.43
ERFLNCDI	N3	11-Mar-2022	994.74	916.01	996.40	916.01	996.40	996.40	986.63	215	2.12	4	115	53.49
ERFLNCDI	N5	11-Mar-2022	890.00	880.00	880.00	880.00	880.00	880.00	880.00	20	0.18	1	20	100.00
ERIS	EQ	11-Mar-2022	720.95	717.00	729.45	712.30	719.00	721.20	723.87	47086	340.84	8500	13994	29.72
EROSMEDIA	EQ	11-Mar-2022	27.00	27.15	29.70	26.40	29.70	29.35	28.91	2633687	761.38	6780	1297203	49.25
ESABINDIA	EQ	11-Mar-2022	2920.35	2939.00	3241.00	2892.35	3133.00	3154.30	3081.51	48019	1479.71	8837	25666	53.45
ESCORTS	EQ	11-Mar-2022	1816.30	1815.00	1820.00	1802.10	1818.90	1818.20	1812.47	553138	10025.48	16803	328469	59.38
ESSARSHPNG	BE	11-Mar-2022	8.70	8.85	8.90	8.55	8.70	8.65	8.70	86715	7.54	407	-	-
ESTER	EQ	11-Mar-2022	126.40	126.40	127.95	124.15	127.70	127.25	126.81	51844	65.74	1537	27774	53.57
EUROBOND	SM	11-Mar-2022	99.10	103.95	103.95	99.50	99.90	99.90	100.37	18000	18.07	9	12000	66.67
EVEREADY	EQ	11-Mar-2022	331.10	331.00	336.70	329.35	331.95	332.00	333.40	289909	966.55	5555	124524	42.95
EVERESTIND	EQ	11-Mar-2022	590.80	591.00	635.00	583.25	628.00	627.50	617.25	148862	918.85	9366	41106	27.61
EXCEL	BE	11-Mar-2022	7.40	7.50	7.75	7.40	7.75	7.75	7.71	45730	3.52	200	-	-
EXCELINDUS	EQ	11-Mar-2022	1548.50	1573.00	1611.80	1514.00	1545.00	1543.80	1568.02	61241	960.27	6007	26106	42.63
EXIDEIND	EQ	11-Mar-2022	151.20	152.65	156.35	152.25	153.50	153.65	153.99	4255136	6552.62	38769	1134995	26.67
EXPLEOSOL	EQ	11-Mar-2022	1427.95	1415.00	1446.70	1396.95	1419.50	1421.20	1423.05	9609	136.74	1607	4464	46.46
EXXARO	EQ	11-Mar-2022	115.95	115.95	116.70	111.55	113.10	112.95	113.51	111518	126.59	2564	72724	65.21
FACT	EQ	11-Mar-2022	115.95	116.00	129.55	115.60	126.50	127.10	126.29	3185302	4022.67	38391	222485	6.98
FAIRCHEMOR	EQ	11-Mar-2022	1522.05	1511.00	1529.40	1440.00	1450.00	1447.70	1495.76	58723	878.36	10543	24059	40.97
FCL	EQ	11-Mar-2022	156.80	157.50	159.50	154.00	156.50	156.90	157.60	322799	508.73	4241	89046	27.59
FCONSUMER	EQ	11-Mar-2022	6.95	6.95	6.95	6.70	6.80	6.80	6.79	6671926	453.32	4573	2761520	41.39
FCSSOFT	BE	11-Mar-2022	3.85	4.00	4.00	4.00	4.00	4.00	4.00	1764672	70.59	735	-	-
FDC	EQ	11-Mar-2022	269.65	269.00	278.95	266.25	272.20	271.60	273.62	128204	350.79	5647	43689	34.08
FEDERALBNK	EQ	11-Mar-2022	94.70	94.40	95.75	93.80	95.35	95.30	94.97	15023756	14267.34	47591	3412977	22.72
FEL	EQ	11-Mar-2022	9.85	9.75	11.00	8.65	10.00	9.90	9.62	3816165	367.30	4343	2247059	58.88
FELDVR	BE	11-Mar-2022	24.30	23.10	23.10	23.10	23.10	23.10	23.10	26717	6.17	151	-	-
FELIX	SM	11-Mar-2022	24.50	23.30	23.30	23.30	23.30	23.30	23.30	8000	1.86	2	8000	100.00
FIBERWEB	EQ	11-Mar-2022	44.00	44.75	44.95	41.40	43.95	42.80	43.55	22781	9.92	379	11064	48.57
FIEMIND	EQ	11-Mar-2022	978.70	987.00	1011.80	970.05	976.80	978.20	989.26	35726	353.42	3704	15914	44.54
FILATEX	EQ	11-Mar-2022	119.15	117.60	124.00	117.45	121.60	120.95	121.33	768912	932.91	8952	352304	45.82
FILDF2GP	MF	11-Mar-2022	0.90	0.81	0.81	0.81	0.81	0.81	0.81	16226	0.13	11	16226	100.00
FINCABLES	EQ	11-Mar-2022	392.45	396.30	398.10	386.05	389.50	388.20	391.00	145911	570.52	8204	90281	61.87
FINEORG	EQ	11-Mar-2022	4084.45	4084.00	4145.00	4045.30	4070.00	4062.40	4089.88	17367	710.29	3592	7230	41.63
FINOPB	EQ	11-Mar-2022	281.90	285.00	294.00	278.00	290.55	290.00	285.73	70695	202.00	2752	37324	52.80
FINPIPE	EQ	11-Mar-2022	156.85	157.80	159.00	155.00	156.25	156.20	156.55	387338	606.38	10023	138225	35.69
FLEXITUFF	BE	11-Mar-2022	21.75	22.00	22.80	21.80	22.80	22.70	22.29	4312	0.96	68	-	-
FLFL	EQ	11-Mar-2022	55.15	53.95	53.95	47.55	50.00	50.40	50.94	1137749	579.59	7426	584384	51.36
FLUOROCHEM	BE	11-Mar-2022	2643.75	2643.75	2699.00	2630.00	2682.00	2691.15	2672.06	15728	420.26	1058	-	-
FMGOETZE	EQ	11-Mar-2022	265.05	264.00	264.90	263.05	263.10	263.25	263.70	39440	104.00	531	28441	72.11
FMNL	EQ	11-Mar-2022	9.30	9.25	9.30	8.95	9.15	9.15	9.11	148344	13.51	457	44950	30.30
FOCE	SM	11-Mar-2022	246.00	258.00	261.00	240.50	240.50	240.50	259.13	24600	63.75	6	24600	100.00
FOCUS	BE	11-Mar-2022	97.25	100.40	100.80	97.50	100.00	100.00	98.22	1001	0.98	20	-	-
FOODSIN	EQ	11-Mar-2022	87.05	88.55	88.55	86.45	86.55	86.90	87.53	12058	10.55	361	8649	71.73
FORCEMOT	EQ	11-Mar-2022	1028.90	1034.00	1049.95	1025.35	1043.05	1043.70	1035.89	23460	243.02	3630	8544	36.42
FORTIS	EQ	11-Mar-2022	260.50	259.00	266.00	256.60	263.80	262.40	261.10	885731	2312.69	12251	484876	54.74
FOSECOIND	EQ	11-Mar-2022	1321.15	1306.75	1337.00	1301.10	1307.70	1313.90	1316.27	610	8.03	125	360	59.02
FRETAIL	EQ	11-Mar-2022	48.65	47.40	47.50	45.80	46.30	46.30	46.62	4929419	2297.85	16456	1620681	32.88
FSC	EQ	11-Mar-2022	65.95	65.70	65.70	62.50	63.40	63.10	63.72	241407	153.82	2833	92819	38.45
FSL	EQ	11-Mar-2022	128.35	127.50	129.00	123.80	124.45	124.15	125.88	3406853	4288.39	23761	1447515	42.49
GABRIEL	EQ	11-Mar-2022	111.85	112.10	119.90	111.90	119.75	118.85	116.60	707703	825.16	9797	279471	39.49
GAEL	EQ	11-Mar-2022	219.90	218.40	244.30	217.20	238.10	238.45	235.22	5408767	12722.66	74156	844886	15.62
GAIL	EQ	11-Mar-2022	147.50	148.00	154.10	148.00	152.20	152.40	151.87	17945413	27253.55	106931	4003605	22.31
GAL	BE	11-Mar-2022	4.40	4.40	4.60	4.30	4.55	4.50	4.46	652351	29.09	746	-	-
GALAXYSURF	EQ	11-Mar-2022	2783.80	2790.00	2894.70	2742.95	2864.40	2850.30	2805.25	10610	297.64	2662	4223	39.80
GALLANTT	EQ	11-Mar-2022	63.05	63.05	65.70	63.05	64.40	65.00	64.50	22846	14.74	435	13779	60.31
GALLISPAT	EQ	11-Mar-2022	53.45	53.45	54.50	51.80	51.80	52.30	52.89	34422	18.21	543	17209	49.99
GANDHITUBE	EQ	11-Mar-2022	335.30	330.20	350.95	330.20	346.70	346.45	343.54	6087	20.91	452	3404	55.92
GANECOS	EQ	11-Mar-2022	702.80	729.00	744.40	701.10	713.85	710.90	708.35	479199	3394.39	13611	314620	65.66
GANESHBE	EQ	11-Mar-2022	99.65	102.45	102.50	90.35	98.00	97.90	97.51	107985	105.30	1261	59081	54.71
GANESHHOUC	EQ	11-Mar-2022	204.55	207.85	208.35	200.70	204.00	203.10	204.45	35600	72.78	1318	21862	61.41
GANGAFORGE	EQ	11-Mar-2022	13.10	13.30	13.95	11.80	11.80	11.80	12.47	4949485	617.07	8517	1828315	36.94
GANGESSECU	EQ	11-Mar-2022	107.70	105.80	108.00	104.00	106.90	106.40	105.82	12851	13.60	352	5928	46.13
GARFIBRES	EQ	11-Mar-2022	2806.40	2810.00	2860.00	2792.70	2855.00	2846.00	2818.34	4674	131.73	1648	2175	46.53
GATI	EQ	11-Mar-2022	139.80	138.65	143.00	137.70	138.85	139.00	139.86	576829	806.73	12757	210779	36.54
GAYAHWS	BE	11-Mar-2022	1.00	1.00	1.00	0.95	0.95	0.95	0.97	46649	0.45	48	-	-
GAYAPROJ	EQ	11-Mar-2022	22.35	22.35	22.75	21.15	22.00	21.90	22.21	802119	178.18	2405	505598	63.03
GEECEE	EQ	11-Mar-2022	158.50	157.70	162.00	155.25	156.50	156.50	158.58	79217	125.62	1933	35958	45.39
GEEKAYWIRE	EQ	11-Mar-2022	69.70	70.90	71.70	67.35	68.65	68.75	69.38	13076	9.07	291	6655	50.89
GENCON	EQ	11-Mar-2022	34.75	34.50	38.05	33.60	35.50	35.85	36.17	108761	39.34	1127	33478	30.78
GENESYS	BE	11-Mar-2022	520.20	504.00	535.00	495.00	525.00	525.00	502.16	40301	202.37	756	-	-
GENUSPAPER	EQ	11-Mar-2022	13.15	13.45	14.35	13.15	14.00	14.05	13.97	679805	94.99	1802	346347	50.95
GENUSPOWER	EQ	11-Mar-2022	63.70	63.55	64.50	62.90	63.70	63.85	63.75	287831	183.50	2343	169637	58.94
GEOJITFSL	EQ	11-Mar-2022	63.15	63.50	64.00	62.10	63.00	62.95	63.08	213950	134.96	2768	118293	55.29
GEPIL	EQ	11-Mar-2022	154.95	157.20	157.35	153.15	154.00	153.90	154.40	80212	123.85	1835	53510	66.71
GESHIP	EQ	11-Mar-2022	338.20	335.00	344.45	335.00	341.85	343.00	341.14	157940	538.80	6029	62461	39.55
GET&D	EQ	11-Mar-2022	91.10	91.00	91.65	89.85	90.90	91.05	90.88	98239	89.28	1223	72516	73.82
GFLLIMITED	EQ	11-Mar-2022	61.95	61.90	65.20	61.00	64.00	63.70	63.74	316673	201.85	2202	251576	79.44
GHCL	EQ	11-Mar-2022	464.05	458.00	499.90	450.70	493.85	493.95	483.82	801728	3878.90	22383	305513	38.11
GICHSGFIN	EQ	11-Mar-2022	136.15	136.95	137.40	134.25	136.35	136.20	136.06	65340	88.90	1076	41871	64.08
GICRE	EQ	11-Mar-2022	116.20	116.90	116.90	115.20	115.65	115.70	115.95	240984	279.41	4327	134274	55.72
GILLANDERS	EQ	11-Mar-2022	63.90	62.35	67.90	62.10	66.05	65.85	65.46	18656	12.21	766	11282	60.47
GILLETTE	EQ	11-Mar-2022	5008.70	5001.10	5067.00	4981.85	5010.15	5037.95	5023.61	3262	163.87	814	1863	57.11
GINNIFILA	EQ	11-Mar-2022	44.35	44.45	45.70	43.15	45.00	44.90	44.79	155040	69.44	924	65326	42.13
GIPCL	EQ	11-Mar-2022	77.35	77.35	79.65	77.05	79.10	78.85	78.64	289251	227.48	3363	134072	46.35
GKWLIMITED	EQ	11-Mar-2022	581.55	579.45	584.75	565.65	579.95	570.75	573.95	217	1.25	40	128	58.99
GLAND	EQ	11-Mar-2022	3356.85	3340.00	3365.00	3307.45	3330.00	3329.40	3333.89	93725	3124.69	10303	61201	65.30
GLAXO	EQ	11-Mar-2022	1528.35	1538.00	1567.15	1533.30	1545.55	1544.30	1552.21	23053	357.83	4354	13226	57.37
GLENMARK	EQ	11-Mar-2022	445.55	446.00	456.75	439.00	453.70	453.30	449.45	1097206	4931.41	21328	280514	25.57
GLFL	BE	11-Mar-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	526	0.01	3	-	-
GLOBAL	EQ	11-Mar-2022	77.15	77.15	78.35	73.30	75.60	73.50	74.93	29022	21.75	184	26088	89.89
GLOBALVECT	BE	11-Mar-2022	49.25	51.45	51.45	48.80	50.20	50.20	50.72	7646	3.88	64	-	-
GLOBE	EQ	11-Mar-2022	10.70	10.95	11.75	10.50	11.00	11.25	11.45	4690447	536.95	6132	1685767	35.94
GLOBUSSPR	EQ	11-Mar-2022	1383.60	1383.00	1404.10	1352.15	1370.00	1364.35	1373.19	156003	2142.22	11172	63147	40.48
GLS	EQ	11-Mar-2022	459.45	465.00	483.10	463.45	481.00	480.80	471.55	403753	1903.91	9431	302762	74.99
GMBREW	EQ	11-Mar-2022	646.85	646.70	648.70	632.80	638.00	637.70	640.07	15203	97.31	1323	5706	37.53
GMDCLTD	EQ	11-Mar-2022	166.30	165.00	170.20	165.00	167.30	167.10	167.89	3116209	5231.68	33163	907554	29.12
GMMPFAUDLR	EQ	11-Mar-2022	4340.70	4362.00	4417.00	4347.95	4370.40	4376.85	4383.52	7533	330.21	2086	3700	49.12
GMRINFRA	EQ	11-Mar-2022	39.20	39.00	39.60	38.70	39.35	39.35	39.20	35053659	13739.74	45096	26202768	74.75
GNA	EQ	11-Mar-2022	508.85	501.20	517.80	495.50	502.00	499.35	507.91	56387	286.39	7725	19602	34.76
GNFC	EQ	11-Mar-2022	630.50	631.50	715.75	628.00	706.20	708.85	684.42	13494174	92356.50	209980	1509172	11.18
GOACARBON	EQ	11-Mar-2022	370.10	370.10	388.50	370.10	382.05	384.90	380.35	52823	200.91	3040	23352	44.21
GOCLCORP	EQ	11-Mar-2022	255.85	255.00	259.75	250.80	256.00	255.85	255.13	17350	44.26	740	11716	67.53
GOCOLORS	EQ	11-Mar-2022	889.00	890.00	893.35	868.00	886.00	885.35	881.93	77386	682.49	7368	39685	51.28
GODFRYPHLP	EQ	11-Mar-2022	1011.95	1010.00	1031.05	1003.85	1027.00	1025.00	1022.21	13771	140.77	2079	5535	40.19
GODHA	BE	11-Mar-2022	190.95	200.00	200.00	191.45	197.00	197.55	197.81	173075	342.36	1174	-	-
GODREJAGRO	EQ	11-Mar-2022	483.50	483.50	487.15	481.55	482.00	482.45	483.69	84433	408.40	5632	35742	42.33
GODREJCP	EQ	11-Mar-2022	710.85	708.50	712.05	699.00	712.00	709.45	704.85	1691259	11920.78	65808	1129283	66.77
GODREJIND	EQ	11-Mar-2022	510.75	512.00	516.00	494.90	502.85	500.15	509.18	265226	1350.49	3633	226110	85.25
GODREJPROP	EQ	11-Mar-2022	1484.00	1480.00	1501.95	1471.00	1489.90	1492.80	1488.49	570819	8496.60	26572	186392	32.65
GOENKA	BZ	11-Mar-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	155605	5.60	136	-	-
GOKEX	EQ	11-Mar-2022	368.70	368.70	374.80	365.05	370.80	369.50	370.00	168283	622.65	7142	64039	38.05
GOKUL	EQ	11-Mar-2022	34.30	34.50	35.30	33.95	34.65	34.40	34.74	135956	47.23	1565	55981	41.18
GOKULAGRO	BE	11-Mar-2022	71.15	71.15	71.75	67.65	71.60	71.45	70.58	31618	22.32	342	-	-
GOLDBEES	EQ	11-Mar-2022	44.80	45.88	45.88	44.84	45.27	45.28	45.20	6661457	3011.01	16999	4962437	74.49
GOLDENTOBC	EQ	11-Mar-2022	100.70	102.30	102.30	98.10	99.40	100.60	100.26	6411	6.43	249	3574	55.75
GOLDIAM	EQ	11-Mar-2022	759.85	759.85	784.60	751.20	772.35	770.55	770.56	64533	497.27	4502	24876	38.55
GOLDSHARE	EQ	11-Mar-2022	44.85	46.90	46.90	44.65	45.00	45.20	45.03	128053	57.67	511	99632	77.81
GOLDTECH	BE	11-Mar-2022	54.50	57.20	57.20	57.20	57.20	57.20	57.20	3494	2.00	23	-	-
GOODLUCK	BE	11-Mar-2022	292.15	290.00	299.00	290.00	296.00	295.60	293.04	13621	39.92	228	-	-
GOODYEAR	EQ	11-Mar-2022	904.35	908.00	912.90	901.55	912.75	911.05	907.64	5631	51.11	586	3386	60.13
GPIL	EQ	11-Mar-2022	357.05	355.20	392.75	355.20	386.00	385.85	381.00	1623102	6184.07	23776	705277	43.45
GPPL	EQ	11-Mar-2022	84.10	84.00	84.80	83.00	84.10	84.00	83.98	595522	500.11	9432	384907	64.63
GPTINFRA	EQ	11-Mar-2022	72.05	72.05	73.00	71.00	71.15	72.10	72.18	8826	6.37	246	4858	55.04
GRANULES	EQ	11-Mar-2022	292.70	291.30	309.50	291.20	309.00	308.20	304.04	2737826	8324.13	35265	629161	22.98
GRAPHITE	EQ	11-Mar-2022	494.25	493.75	514.00	491.95	502.65	504.20	506.34	995249	5039.36	21926	243925	24.51
GRASIM	EQ	11-Mar-2022	1554.90	1553.75	1575.90	1541.00	1567.20	1566.25	1562.96	1202172	18789.41	36450	706823	58.80
GRAUWEIL	EQ	11-Mar-2022	55.20	54.35	56.10	54.35	55.80	55.50	55.28	105946	58.56	1134	53760	50.74
GRAVITA	EQ	11-Mar-2022	347.10	347.00	352.00	341.55	350.90	349.65	347.76	91452	318.04	3314	46494	50.84
GREAVESCOT	EQ	11-Mar-2022	169.80	169.50	172.55	166.90	168.70	168.95	169.72	1785934	3031.14	24456	545441	30.54
GREENLAM	EQ	11-Mar-2022	372.70	372.70	382.80	355.55	373.00	379.40	370.58	40662	150.69	3007	23533	57.87
GREENPANEL	EQ	11-Mar-2022	499.20	499.95	514.45	499.95	503.20	506.15	507.59	399472	2027.68	15275	166932	41.79
GREENPLY	EQ	11-Mar-2022	177.50	176.00	183.60	175.35	183.00	181.10	180.97	350271	633.88	9842	191849	54.77
GREENPOWER	BE	11-Mar-2022	12.00	12.60	12.60	12.60	12.60	12.60	12.60	507979	64.01	834	-	-
GRINDWELL	EQ	11-Mar-2022	1774.80	1774.05	1805.30	1759.10	1799.10	1793.05	1794.36	144931	2600.59	21391	81461	56.21
GRINFRA	EQ	11-Mar-2022	1441.80	1440.65	1499.00	1405.15	1442.00	1450.85	1454.32	65633	954.52	8213	26363	40.17
GROBTEA	EQ	11-Mar-2022	1115.15	1199.00	1235.00	1045.00	1120.00	1067.20	1155.85	13201	152.58	2081	4125	31.25
GRPLTD	EQ	11-Mar-2022	1404.90	1386.05	1443.70	1370.50	1395.00	1395.65	1413.62	1149	16.24	253	456	39.69
GRSE	EQ	11-Mar-2022	227.65	227.30	233.50	225.10	231.20	230.75	230.66	49688	114.61	1461	22930	46.15
GRWRHITECH	EQ	11-Mar-2022	743.45	753.00	759.45	736.00	746.65	742.65	748.46	12995	97.26	1857	8158	62.78
GSCLCEMENT	EQ	11-Mar-2022	41.50	41.50	41.70	40.55	41.20	40.90	40.91	86366	35.34	2261	53007	61.37
GSFC	EQ	11-Mar-2022	130.95	130.80	143.20	129.55	138.90	139.15	138.62	15633512	21671.39	91442	3663634	23.43
GSPL	EQ	11-Mar-2022	268.10	267.80	269.00	265.15	266.65	267.55	266.75	620728	1655.82	14417	300931	48.48
GSS	BE	11-Mar-2022	103.05	103.00	107.45	100.20	105.30	105.30	104.87	11267	11.82	134	-	-
GTL	EQ	11-Mar-2022	13.90	13.90	14.35	13.90	13.90	13.95	14.07	1254684	176.53	2658	700359	55.82
GTLINFRA	EQ	11-Mar-2022	1.75	1.70	1.75	1.70	1.75	1.75	1.73	19564043	338.10	21751	18527810	94.70
GTPL	EQ	11-Mar-2022	191.25	195.20	195.20	175.25	180.75	180.15	181.95	338540	615.99	8024	145491	42.98
GUFICBIO	EQ	11-Mar-2022	227.15	226.65	235.00	225.70	231.00	230.40	231.34	214107	495.32	6992	72041	33.65
GUJALKALI	EQ	11-Mar-2022	663.20	663.00	714.70	658.25	710.95	710.10	694.20	583132	4048.09	26071	154710	26.53
GUJAPOLLO	EQ	11-Mar-2022	210.25	209.70	217.80	209.70	215.05	214.90	214.28	2324	4.98	176	1545	66.48
GUJGASLTD	EQ	11-Mar-2022	509.65	512.00	519.80	505.25	511.05	510.70	512.23	1922581	9848.08	47986	440327	22.90
GUJRAFFIA	BE	11-Mar-2022	36.65	38.20	38.20	35.55	37.70	37.70	36.79	852	0.31	23	-	-
GULFOILLUB	EQ	11-Mar-2022	459.95	461.10	467.55	455.00	459.00	460.90	463.56	25418	117.83	1241	14610	57.48
GULFPETRO	EQ	11-Mar-2022	49.80	50.90	52.70	49.80	51.90	51.75	51.87	118521	61.48	1906	55539	46.86
GULPOLY	BE	11-Mar-2022	347.05	345.60	354.45	340.50	346.00	349.15	348.88	16449	57.39	418	-	-
HAL	EQ	11-Mar-2022	1368.20	1370.00	1406.00	1367.05	1381.95	1385.10	1389.27	590120	8198.36	21469	211447	35.83
HAPPSTMNDS	EQ	11-Mar-2022	1015.40	1015.00	1029.95	1006.35	1017.70	1017.40	1021.09	191749	1957.94	14671	113049	58.96
HARRMALAYA	EQ	11-Mar-2022	138.85	141.00	147.45	138.95	146.80	146.40	144.92	91890	133.17	2341	40365	43.93
HATHWAY	EQ	11-Mar-2022	18.70	18.85	19.05	18.65	18.75	18.85	18.83	1887278	355.33	4904	795883	42.17
HATSUN	EQ	11-Mar-2022	1072.15	1066.80	1094.00	1063.45	1090.00	1089.75	1087.20	23231	252.57	5296	9907	42.65
HAVELLS	EQ	11-Mar-2022	1127.70	1120.00	1122.80	1088.30	1094.40	1092.60	1098.29	1395420	15325.70	58696	647023	46.37
HAVISHA	BE	11-Mar-2022	3.30	3.45	3.45	3.40	3.45	3.45	3.45	68990	2.38	169	-	-
HBANKETF	EQ	11-Mar-2022	346.97	353.95	353.95	342.82	347.61	347.39	347.59	1204	4.18	89	1176	97.67
HBLPOWER	EQ	11-Mar-2022	61.50	61.90	62.55	60.70	61.25	61.15	61.47	630001	387.29	5241	256688	40.74
HBSL	EQ	11-Mar-2022	51.85	54.55	57.00	50.35	52.05	53.35	55.48	73174	40.60	906	27165	37.12
HCC	EQ	11-Mar-2022	15.40	15.30	15.95	15.20	15.75	15.75	15.68	9250916	1450.71	9212	3017224	32.62
HCG	EQ	11-Mar-2022	248.20	247.35	261.90	246.60	258.90	259.65	257.68	329862	849.98	6449	176038	53.37
HCL-INSYS	EQ	11-Mar-2022	20.60	20.70	21.40	19.85	20.60	20.65	20.67	1117594	231.02	4832	689065	61.66
HCLTECH	EQ	11-Mar-2022	1192.15	1180.00	1207.15	1176.30	1193.95	1193.45	1194.47	2770879	33097.30	106304	1431009	51.64
HDFC	EQ	11-Mar-2022	2237.95	2216.00	2259.85	2189.90	2232.00	2230.00	2233.07	2532517	56552.78	112353	1356871	53.58
HDFC	W3	11-Mar-2022	542.00	549.50	580.00	549.50	580.00	580.00	565.52	13800	78.04	19	13200	95.65
HDFCAMC	EQ	11-Mar-2022	2169.40	2173.00	2179.00	2140.00	2160.00	2167.80	2157.85	284426	6137.49	19121	160940	56.58
HDFCBANK	EQ	11-Mar-2022	1392.70	1388.00	1408.95	1372.70	1396.00	1396.80	1396.47	7575390	105787.98	204283	4434451	58.54
HDFCLIFE	EQ	11-Mar-2022	521.30	518.55	524.20	514.75	518.50	518.80	518.88	2924919	15176.83	51523	1386157	47.39
HDFCMFGETF	EQ	11-Mar-2022	46.10	46.99	46.99	46.00	46.36	46.42	46.32	421132	195.05	1148	261409	62.07
HDFCNIFETF	EQ	11-Mar-2022	178.78	189.47	189.47	176.55	178.99	178.94	178.80	20346	36.38	366	14812	72.80
HDFCSENETF	EQ	11-Mar-2022	598.78	570.01	637.70	487.40	599.50	599.74	591.70	4473	26.47	260	2569	57.43
HDIL	BZ	11-Mar-2022	5.65	5.90	5.90	5.90	5.90	5.90	5.90	186017	10.98	160	-	-
HEALTHY	EQ	11-Mar-2022	8.17	8.17	8.41	8.04	8.41	8.39	8.34	97832	8.16	937	92768	94.82
HECPROJECT	EQ	11-Mar-2022	38.15	37.00	40.00	36.35	36.60	37.00	37.80	9770	3.69	229	3317	33.95
HEG	EQ	11-Mar-2022	1353.20	1365.00	1422.40	1345.25	1370.95	1378.20	1391.61	552869	7693.78	36988	98000	17.73
HEIDELBERG	EQ	11-Mar-2022	195.55	196.55	201.60	192.25	193.80	194.30	197.74	182748	361.37	6324	38100	20.85
HEMIPROP	EQ	11-Mar-2022	117.70	118.00	119.85	114.25	115.75	116.20	117.01	998717	1168.56	10706	338681	33.91
HERANBA	EQ	11-Mar-2022	590.40	590.00	598.00	586.85	596.50	594.85	593.75	48798	289.74	2786	22711	46.54
HERCULES	EQ	11-Mar-2022	138.10	138.00	140.95	135.50	139.50	140.05	139.39	17393	24.24	616	8999	51.74
HERITGFOOD	EQ	11-Mar-2022	331.25	329.00	336.45	325.80	328.00	332.20	330.56	86487	285.90	2367	46008	53.20
HEROMOTOCO	EQ	11-Mar-2022	2320.75	2318.00	2345.00	2287.10	2330.00	2331.20	2328.00	467988	10894.77	38828	242367	51.79
HESTERBIO	EQ	11-Mar-2022	2364.70	2350.05	2398.80	2336.60	2381.00	2377.80	2369.93	4360	103.33	1118	2418	55.46
HEXATRADEX	EQ	11-Mar-2022	143.25	150.40	150.40	145.10	149.90	150.15	150.09	32251	48.41	229	27449	85.11
HFCL	EQ	11-Mar-2022	73.50	73.00	73.95	72.50	72.90	72.90	73.18	5532757	4049.08	20105	1467964	26.53
HGINFRA	EQ	11-Mar-2022	556.10	555.00	561.00	541.30	546.40	545.70	549.75	117492	645.91	8038	47225	40.19
HGS	EQ	11-Mar-2022	1157.80	1159.90	1173.55	1149.05	1160.00	1160.50	1162.93	48446	563.40	3143	36245	74.82
HIKAL	EQ	11-Mar-2022	381.40	382.00	384.75	374.95	379.00	377.50	379.15	76807	291.21	3737	41823	54.45
HIL	EQ	11-Mar-2022	3879.20	3899.95	3934.95	3838.05	3871.00	3876.50	3896.49	6723	261.96	1861	4013	59.69
HILTON	EQ	11-Mar-2022	26.95	26.35	27.70	26.15	26.90	26.40	26.77	19120	5.12	237	12238	64.01
HIMATSEIDE	EQ	11-Mar-2022	161.10	162.90	162.90	157.80	158.90	158.70	159.69	280069	447.23	4085	182358	65.11
HINDALCO	EQ	11-Mar-2022	593.80	595.00	603.00	585.75	588.40	589.10	594.00	7635725	45356.18	110403	1661588	21.76
HINDCOMPOS	EQ	11-Mar-2022	281.10	279.10	287.95	279.10	283.95	281.60	284.20	4647	13.21	235	2613	56.23
HINDCON	EQ	11-Mar-2022	62.95	63.85	75.50	63.00	75.50	75.50	74.39	473577	352.30	2364	271814	57.40
HINDCOPPER	EQ	11-Mar-2022	122.75	123.25	126.00	122.50	123.60	123.70	124.17	4842464	6012.88	22684	1360494	28.10
HINDMOTORS	EQ	11-Mar-2022	11.00	11.40	11.40	11.00	11.30	11.30	11.26	234317	26.38	1293	154922	66.12
HINDNATGLS	EQ	11-Mar-2022	11.95	11.50	12.35	11.50	11.95	11.95	11.92	1117518	133.16	997	970210	86.82
HINDOILEXP	EQ	11-Mar-2022	222.15	228.25	231.90	218.00	223.80	224.10	224.84	1929021	4337.20	26959	639962	33.18
HINDPETRO	EQ	11-Mar-2022	279.15	279.60	295.90	278.40	295.00	294.30	288.94	9299318	26869.46	101610	2619991	28.17
HINDUNILVR	EQ	11-Mar-2022	2101.95	2100.00	2110.20	2070.00	2096.00	2094.40	2090.45	2481643	51877.57	116346	1615190	65.09
HINDZINC	EQ	11-Mar-2022	312.90	315.05	315.10	309.30	313.30	313.15	312.40	1373085	4289.57	21309	545445	39.72
HIRECT	BE	11-Mar-2022	188.05	192.00	192.00	180.05	187.50	189.20	187.50	4615	8.65	77	-	-
HISARMETAL	EQ	11-Mar-2022	119.40	119.25	121.75	116.85	118.05	118.00	118.58	14257	16.91	266	9239	64.80
HITECH	EQ	11-Mar-2022	522.60	523.10	529.80	512.60	520.00	518.65	518.81	18494	95.95	572	13101	70.84
HITECHCORP	EQ	11-Mar-2022	238.65	236.60	248.00	235.80	243.00	241.05	240.60	7531	18.12	501	3465	46.01
HITECHGEAR	EQ	11-Mar-2022	220.40	223.15	224.90	218.10	221.55	222.55	221.50	4553	10.08	164	3082	67.69
HLEGLAS	EQ	11-Mar-2022	5708.25	5602.10	5850.00	5602.10	5762.00	5782.80	5775.06	8814	509.01	2759	3764	42.70
HLVLTD	EQ	11-Mar-2022	9.75	10.10	10.20	9.85	10.20	10.20	10.12	498573	50.48	486	384201	77.06
HMT	BZ	11-Mar-2022	29.10	29.10	30.55	28.70	29.00	29.00	29.45	14326	4.22	68	-	-
HMVL	EQ	11-Mar-2022	63.55	64.35	64.90	63.75	64.15	64.25	64.47	50083	32.29	901	30460	60.82
HNDFDS	EQ	11-Mar-2022	1902.85	1909.90	1995.00	1902.85	1952.95	1922.60	1950.37	5296	103.29	1205	2259	42.65
HNGSNGBEES	EQ	11-Mar-2022	282.17	284.99	298.80	264.55	281.75	281.15	277.31	18022	49.98	580	5279	29.29
HOMEFIRST	EQ	11-Mar-2022	706.55	710.30	748.70	701.00	712.00	732.25	722.96	44215	319.66	4378	20472	46.30
HONAUT	EQ	11-Mar-2022	40089.95	39800.00	40589.95	39682.05	40000.00	39919.50	40170.27	3445	1383.87	1917	1160	33.67
HONDAPOWER	EQ	11-Mar-2022	1192.15	1198.15	1215.60	1187.40	1191.05	1194.25	1197.91	1992	23.86	374	1187	59.59
HOTELRUGBY	BE	11-Mar-2022	4.50	4.70	4.70	4.70	4.70	4.70	4.70	3	0.00	1	-	-
HOVS	EQ	11-Mar-2022	50.10	51.50	51.50	49.60	49.70	50.45	50.70	8498	4.31	164	6147	72.33
HPAL	EQ	11-Mar-2022	383.20	392.00	400.00	389.20	390.20	391.25	394.01	146743	578.18	7487	45615	31.08
HPIL	SM	11-Mar-2022	73.50	69.90	69.90	69.90	69.90	69.90	69.90	3000	2.10	1	3000	100.00
HPL	EQ	11-Mar-2022	62.95	62.85	64.00	62.35	63.40	62.95	63.23	60962	38.55	1250	26974	44.25
HSCL	EQ	11-Mar-2022	57.60	57.50	58.40	57.00	57.40	57.50	57.75	3200468	1848.34	12615	790383	24.70
HSIL	EQ	11-Mar-2022	299.70	302.40	306.85	292.05	293.00	294.45	300.93	187841	565.26	7447	54706	29.12
HTMEDIA	EQ	11-Mar-2022	31.70	31.50	32.85	31.35	32.20	32.40	32.22	772167	248.77	3126	401385	51.98
HUBTOWN	BE	11-Mar-2022	49.85	49.95	50.00	48.30	49.00	49.00	49.20	55865	27.49	219	-	-
HUDCO	EQ	11-Mar-2022	34.60	34.50	35.10	34.40	34.80	34.70	34.85	961555	335.09	3779	561957	58.44
HUDCO	N2	11-Mar-2022	1203.95	1205.00	1209.00	1200.00	1206.50	1207.30	1206.28	8350	100.72	47	6663	79.80
HUDCO	N4	11-Mar-2022	1039.00	1039.00	1049.00	1039.00	1049.00	1049.00	1040.81	94	0.98	4	94	100.00
HUDCO	N5	11-Mar-2022	1155.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1000	11.70	3	1000	100.00
HUDCO	N8	11-Mar-2022	1225.00	1215.00	1220.00	1215.00	1220.00	1220.00	1215.41	653	7.94	5	653	100.00
HUDCO	N9	11-Mar-2022	1230.17	1220.00	1230.00	1220.00	1230.00	1230.00	1225.31	1114	13.65	19	722	64.81
HUDCO	ND	11-Mar-2022	1257.00	1258.90	1258.90	1255.25	1255.25	1255.25	1256.75	170	2.14	4	170	100.00
HUDCO	NE	11-Mar-2022	1380.00	1390.20	1418.00	1383.00	1396.00	1396.00	1398.80	2661	37.22	40	2457	92.33
HUHTAMAKI	EQ	11-Mar-2022	157.80	158.10	159.95	157.05	157.80	157.85	158.12	146600	231.81	2030	83885	57.22
IBMFNIFTY	EQ	11-Mar-2022	175.26	183.70	183.70	171.10	176.75	176.75	176.04	1990	3.50	134	235	11.81
IBREALEST	EQ	11-Mar-2022	106.75	105.65	107.90	105.00	105.50	106.05	106.36	7090559	7541.30	30579	2175790	30.69
IBUCCREDIT	NB	11-Mar-2022	919.60	919.00	919.65	919.00	919.65	919.65	919.45	16	0.15	2	16	100.00
IBULHSGFIN	EQ	11-Mar-2022	149.45	148.75	153.40	147.70	151.05	150.95	150.85	13364872	20160.98	61474	2560628	19.16
IBULHSGFIN	NC	11-Mar-2022	950.00	820.20	820.20	820.20	820.20	820.20	820.20	100	0.82	2	100	100.00
IBULHSGFIN	NE	11-Mar-2022	898.00	898.00	910.00	890.00	910.00	909.29	903.47	242	2.19	12	242	100.00
IBULHSGFIN	NL	11-Mar-2022	960.00	932.00	950.00	932.00	950.00	950.00	939.37	10	0.09	3	10	100.00
IBULHSGFIN	NN	11-Mar-2022	969.80	975.01	975.01	975.00	975.00	975.00	975.01	200	1.95	3	200	100.00
IBULHSGFIN	NT	11-Mar-2022	987.00	975.00	975.00	975.00		975.00	975.00	10	0.10	1	10	100.00
IBULHSGFIN	Y3	11-Mar-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
IBULHSGFIN	Y8	11-Mar-2022	999.00	999.00	999.00	999.00	999.00	999.00	999.00	2	0.02	2	2	100.00
ICDSLTD	BE	11-Mar-2022	40.65	42.40	42.65	38.75	40.05	42.55	42.26	1975	0.83	64	-	-
ICEMAKE	EQ	11-Mar-2022	99.90	103.95	115.75	100.50	105.00	107.35	109.32	1934236	2114.44	45258	410461	21.22
ICICI500	EQ	11-Mar-2022	23.53	23.90	23.90	23.28	23.55	23.60	23.62	50029	11.82	380	39069	78.09
ICICI5GSEC	EQ	11-Mar-2022	50.06	50.50	50.70	50.00	50.00	50.00	50.40	651	0.33	34	372	57.14
ICICIALPLV	EQ	11-Mar-2022	165.58	167.00	167.00	163.52	165.25	166.19	166.17	51673	85.87	292	51097	98.89
ICICIAUTO	EQ	11-Mar-2022	100.61	102.00	102.00	99.41	100.30	100.14	100.07	10978	10.99	210	9673	88.11
ICICIB22	EQ	11-Mar-2022	47.33	47.70	47.70	46.80	47.60	47.56	47.47	91060	43.22	966	69372	76.18
ICICIBANK	EQ	11-Mar-2022	676.60	674.65	684.70	670.60	678.00	677.90	677.53	20546724	139210.90	258581	10885366	52.98
ICICIBANKN	EQ	11-Mar-2022	343.37	395.00	395.00	340.08	343.78	344.09	344.45	6008	20.69	285	2562	42.64
ICICIBANKP	EQ	11-Mar-2022	172.55	176.00	176.00	171.77	172.01	172.57	173.08	10126	17.53	201	5760	56.88
ICICICONSU	EQ	11-Mar-2022	65.90	66.10	66.99	65.00	66.57	66.49	66.18	2231	1.48	66	1958	87.76
ICICIFMCG	EQ	11-Mar-2022	358.11	362.99	362.99	356.88	360.60	360.51	359.64	1124	4.04	73	864	76.87
ICICIGI	EQ	11-Mar-2022	1260.15	1260.00	1265.00	1248.55	1253.00	1256.00	1254.12	670143	8404.40	26140	483354	72.13
ICICIGOLD	EQ	11-Mar-2022	46.02	47.00	47.00	45.76	46.20	46.28	46.18	161522	74.59	7235	96877	59.98
ICICILIQ	EQ	11-Mar-2022	999.99	1000.00	1000.00	998.99	1000.00	999.99	999.99	38469	384.69	126	38383	99.78
ICICILOVOL	EQ	11-Mar-2022	131.99	132.83	132.83	127.25	132.68	132.51	132.43	85254	112.90	926	64450	75.60
ICICIM150	EQ	11-Mar-2022	107.40	107.95	107.97	106.06	107.95	107.75	107.17	8712	9.34	407	4957	56.90
ICICIMCAP	EQ	11-Mar-2022	98.06	99.48	99.48	97.20	98.15	98.15	98.23	7543	7.41	232	3457	45.83
ICICINF100	EQ	11-Mar-2022	182.19	184.99	184.99	181.25	183.60	183.26	182.93	6323	11.57	415	2802	44.31
ICICINIFTY	EQ	11-Mar-2022	178.59	184.70	184.70	177.39	178.85	178.97	178.88	210360	376.28	4781	136258	64.77
ICICINV20	EQ	11-Mar-2022	95.38	99.04	99.04	94.40	96.03	95.98	95.67	13053	12.49	999	8439	64.65
ICICINXT50	EQ	11-Mar-2022	40.80	41.09	41.19	40.65	40.90	41.13	41.01	37156	15.24	742	33390	89.86
ICICIPHARM	EQ	11-Mar-2022	82.34	82.20	84.33	80.85	84.33	84.14	83.74	27972	23.42	179	11928	42.64
ICICIPRULI	EQ	11-Mar-2022	459.85	459.85	465.00	453.35	461.35	463.05	460.97	565846	2608.38	14824	240586	42.52
ICICISENSX	EQ	11-Mar-2022	602.88	603.10	608.20	590.17	602.61	605.54	606.33	5194	31.49	191	3222	62.03
ICICISILVE	EQ	11-Mar-2022	71.01	72.10	72.30	71.20	71.55	71.67	71.73	190981	136.98	1108	138417	72.48
ICICITECH	EQ	11-Mar-2022	362.21	365.92	365.92	358.49	361.03	361.26	361.20	85677	309.46	621	74605	87.08
ICIL	EQ	11-Mar-2022	170.15	170.95	173.10	166.35	168.40	168.00	170.03	505606	859.70	8333	316716	62.64
ICRA	EQ	11-Mar-2022	3832.40	3873.00	3889.90	3715.10	3737.00	3741.40	3810.53	3148	119.96	867	1269	40.31
IDBI	EQ	11-Mar-2022	43.00	42.85	43.50	42.65	42.95	42.95	43.06	8255593	3554.91	10471	4941434	59.86
IDBIGOLD	EQ	11-Mar-2022	4759.90	4712.05	4839.95	4712.00	4781.20	4792.15	4775.07	807	38.53	175	550	68.15
IDEA	EQ	11-Mar-2022	10.25	10.25	10.60	10.15	10.40	10.40	10.37	174683164	18117.01	114736	49515929	28.35
IDFC	EQ	11-Mar-2022	56.40	56.45	57.35	56.05	56.70	56.60	56.77	5185992	2943.95	11039	1389918	26.80
IDFCFIRSTB	EQ	11-Mar-2022	42.30	42.10	42.70	41.65	42.35	42.40	42.20	20037602	8456.68	26906	3307005	16.50
IDFNIFTYET	EQ	11-Mar-2022	175.41	175.41	176.00	174.41	174.41	174.41	174.97	416	0.73	14	304	73.08
IEX	EQ	11-Mar-2022	224.55	221.50	229.15	221.10	224.85	225.15	226.02	8768732	19819.03	66698	3292244	37.55
IFBAGRO	EQ	11-Mar-2022	550.80	563.35	571.15	543.95	562.00	560.80	559.93	14440	80.85	896	5253	36.38
IFBIND	EQ	11-Mar-2022	855.80	855.00	879.95	854.05	870.00	870.75	867.37	6898	59.83	806	3804	55.15
IFCI	EQ	11-Mar-2022	12.50	12.40	12.65	12.30	12.40	12.40	12.46	2807589	349.91	4244	1000136	35.62
IFCI	NH	11-Mar-2022	1046.00	1049.99	1054.98	1049.99	1054.98	1054.98	1052.26	110	1.16	5	110	100.00
IFCI	NL	11-Mar-2022	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
IFGLEXPOR	EQ	11-Mar-2022	257.85	260.00	264.40	256.00	264.40	262.75	261.51	34273	89.63	928	24080	70.26
IGARASHI	EQ	11-Mar-2022	367.25	369.10	370.95	365.10	367.05	366.85	367.67	20178	74.19	1376	9578	47.47
IGL	EQ	11-Mar-2022	383.40	388.00	389.65	376.50	378.00	378.15	382.00	4167687	15920.54	56872	732409	17.57
IGPL	EQ	11-Mar-2022	681.15	682.00	729.95	679.65	715.25	723.75	706.88	54577	385.79	3179	30569	56.01
IIFCL	N2	11-Mar-2022	1086.99	1077.70	1097.99	1077.70	1097.99	1097.99	1087.85	30	0.33	2	15	50.00
IIFCL	N4	11-Mar-2022	1360.00	1360.00	1370.00	1360.00	1370.00	1370.00	1369.43	53	0.73	6	53	100.00
IIFL	EQ	11-Mar-2022	300.35	300.00	303.85	293.85	298.50	298.85	299.65	283390	849.17	4405	165787	58.50
IIFL	N3	11-Mar-2022	1315.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	167	2.21	3	167	100.00
IIFL	N4	11-Mar-2022	1008.20	1011.95	1011.95	1010.00	1011.50	1010.59	1010.99	624	6.31	12	624	100.00
IIFL	N6	11-Mar-2022	1007.00	1008.00	1008.00	1001.21	1007.50	1006.50	1006.40	1093	11.00	17	1003	91.77
IIFL	NB	11-Mar-2022	1095.10	1095.90	1095.90	1095.90	1095.90	1095.90	1095.90	28	0.31	1	28	100.00
IIFL	NC	11-Mar-2022	1014.98	1014.98	1015.00	1014.98	1015.00	1015.00	1014.99	215	2.18	5	215	100.00
IIFL	NE	11-Mar-2022	973.82	965.50	974.96	933.10	974.46	974.46	966.33	523	5.05	21	496	94.84
IIFL	NF	11-Mar-2022	963.00	964.00	970.00	963.20	968.00	969.90	969.16	2262	21.92	52	2007	88.73
IIFL	NH	11-Mar-2022	980.20	987.40	999.80	980.25	985.00	984.43	989.37	119	1.18	12	100	84.03
IIFL	NK	11-Mar-2022	988.00	989.00	989.00	989.00	989.00	989.00	989.00	21	0.21	1	21	100.00
IIFL	NL	11-Mar-2022	927.00	927.00	933.80	927.00	933.80	933.80	928.94	35	0.33	3	35	100.00
IIFLSEC	EQ	11-Mar-2022	86.10	85.90	88.00	85.30	87.00	85.90	86.12	584252	503.15	2355	479919	82.14
IIFLWAM	EQ	11-Mar-2022	1506.65	1513.00	1558.70	1470.00	1496.80	1496.40	1520.99	83397	1268.46	12169	57559	69.02
IIHFL	N5	11-Mar-2022	984.45	987.05	989.00	982.25	987.99	987.99	986.28	201	1.98	16	201	100.00
IIHFL	N7	11-Mar-2022	960.00	947.00	949.00	935.00	948.00	948.00	941.82	70	0.66	7	70	100.00
IIHFL	N8	11-Mar-2022	929.00	919.00	919.00	918.00	918.00	918.00	918.87	23	0.21	3	23	100.00
IIHFL	NC	11-Mar-2022	909.90	900.00	900.00	890.00	900.00	900.00	896.75	337	3.02	18	248	73.59
IITL	EQ	11-Mar-2022	68.95	70.15	72.35	69.00	70.55	70.55	71.87	705	0.51	47	683	96.88
IL&FSENGG	BZ	11-Mar-2022	14.65	14.65	15.25	14.65	14.80	15.10	14.94	23191	3.46	106	-	-
IL&FSTRANS	BZ	11-Mar-2022	5.15	5.40	5.40	5.15	5.40	5.40	5.38	85791	4.62	82	-	-
IMAGICAA	EQ	11-Mar-2022	14.75	14.85	15.15	14.80	15.15	15.00	14.98	577852	86.55	1107	485010	83.93
IMFA	EQ	11-Mar-2022	380.10	381.40	414.00	379.95	409.00	409.60	398.94	338923	1352.10	11975	134214	39.60
IMPAL	EQ	11-Mar-2022	771.65	772.15	772.15	761.50	770.00	769.15	769.95	1486	11.44	65	1410	94.89
INCREDIBLE	BE	11-Mar-2022	22.05	22.50	23.15	22.50	23.00	23.00	22.62	20146	4.56	62	-	-
INDBANK	EQ	11-Mar-2022	23.20	23.55	23.70	23.00	23.45	23.35	23.37	48237	11.27	533	29038	60.20
INDHOTEL	EQ	11-Mar-2022	201.85	200.15	204.50	200.00	203.50	203.00	202.23	4025498	8140.79	21939	728060	18.09
INDIACEM	EQ	11-Mar-2022	199.50	199.65	206.75	198.10	204.90	204.90	203.07	2861231	5810.32	20529	607087	21.22
INDIAGLYCO	EQ	11-Mar-2022	831.40	828.00	904.85	828.00	884.90	888.70	870.63	437903	3812.50	23961	69818	15.94
INDIAMART	EQ	11-Mar-2022	4500.80	4500.00	4588.70	4450.00	4488.00	4477.40	4493.67	150349	6756.19	17977	53246	35.41
INDIANB	EQ	11-Mar-2022	148.75	148.70	150.35	146.55	147.85	148.45	148.73	1258594	1871.86	9080	225221	17.89
INDIANCARD	BE	11-Mar-2022	259.75	265.40	272.70	251.35	272.45	270.05	269.10	11427	30.75	69	-	-
INDIANHUME	EQ	11-Mar-2022	186.40	186.55	191.05	186.40	188.60	188.75	189.19	22758	43.05	555	13162	57.83
INDIGO	EQ	11-Mar-2022	1789.45	1780.00	1839.00	1761.70	1817.00	1820.80	1818.59	1619561	29453.19	67618	168355	10.40
INDIGOPNTS	EQ	11-Mar-2022	1647.70	1625.00	1650.00	1603.35	1640.00	1640.70	1630.57	46359	755.92	6721	9186	19.81
INDIGRID	IV	11-Mar-2022	143.49	144.30	146.48	143.50	146.48	146.42	145.23	211517	307.18	1696	193594	91.53
INDIGRID	NJ	11-Mar-2022	1089.99	1090.00	1090.30	1087.00	1089.95	1089.83	1090.15	8653	94.33	37	8494	98.16
INDLMETER	BE	11-Mar-2022	14.80	15.30	15.50	14.10	15.45	15.45	15.01	14810	2.22	61	-	-
INDNIPPON	EQ	11-Mar-2022	445.65	446.95	452.15	445.00	452.00	449.85	447.73	39286	175.90	887	31565	80.35
INDOCO	EQ	11-Mar-2022	371.50	371.50	379.60	367.70	377.55	375.75	373.55	70403	262.99	4175	33159	47.10
INDORAMA	EQ	11-Mar-2022	65.50	65.75	68.20	65.05	68.20	67.20	67.06	262982	176.36	2559	123744	47.05
INDOSOLAR	BZ	11-Mar-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	94196	2.31	129	-	-
INDOSTAR	EQ	11-Mar-2022	225.15	225.00	229.75	225.00	225.05	225.40	225.84	296294	669.14	1672	159046	53.68
INDOTECH	EQ	11-Mar-2022	229.65	232.80	232.90	221.50	222.55	225.05	226.36	12946	29.30	458	6693	51.70
INDOTHAI	BE	11-Mar-2022	309.75	306.00	318.00	296.20	307.10	306.25	305.69	2108	6.44	93	-	-
INDOWIND	BE	11-Mar-2022	20.55	21.55	21.55	21.55	21.55	21.55	21.55	46368	9.99	169	-	-
INDRAMEDCO	EQ	11-Mar-2022	64.10	64.05	64.85	63.55	64.70	64.55	64.11	128751	82.54	1802	73195	56.85
INDSWFTLAB	EQ	11-Mar-2022	68.50	68.70	71.00	68.50	69.95	70.15	69.66	43270	30.14	1093	21650	50.03
INDSWFTLTD	BE	11-Mar-2022	12.30	12.85	12.85	11.75	12.35	12.05	12.11	20660	2.50	108	-	-
INDTERRAIN	EQ	11-Mar-2022	46.85	46.70	48.90	46.50	47.00	46.85	47.62	236374	112.56	1782	173706	73.49
INDUSINDBK	EQ	11-Mar-2022	904.30	900.00	915.50	892.95	900.10	901.75	904.01	3451877	31205.40	73515	586698	17.00
INDUSTOWER	EQ	11-Mar-2022	212.35	212.10	214.90	211.60	213.90	214.20	213.76	1749413	3739.50	30241	889958	50.87
INEOSSTYRO	EQ	11-Mar-2022	948.05	940.00	979.15	940.00	950.00	950.05	959.01	39452	378.35	3405	23902	60.59
INFIBEAM	EQ	11-Mar-2022	43.80	43.80	46.20	43.50	44.80	44.75	44.61	33376106	14890.30	37933	22702896	68.02
INFOBEAN	EQ	11-Mar-2022	699.55	712.30	712.30	670.00	684.00	675.05	681.10	57731	393.21	5552	28618	49.57
INFOMEDIA	BE	11-Mar-2022	3.65	3.70	3.70	3.70	3.70	3.70	3.70	374	0.01	1	-	-
INFRABEES	EQ	11-Mar-2022	497.95	499.00	502.99	491.00	499.67	499.18	497.97	695	3.46	92	361	51.94
INFY	EQ	11-Mar-2022	1825.90	1814.00	1831.40	1811.00	1823.30	1822.00	1822.73	4758657	86737.58	148439	3194954	67.14
INGERRAND	EQ	11-Mar-2022	1352.30	1358.00	1363.85	1331.10	1354.90	1348.55	1346.78	5406	72.81	1217	2373	43.90
INNOVATIVE	SM	11-Mar-2022	6.60	6.50	6.90	6.50	6.75	6.80	6.77	30000	2.03	10	30000	100.00
INOXLEISUR	EQ	11-Mar-2022	412.50	412.50	426.80	412.50	425.00	424.65	422.70	447937	1893.43	17444	154142	34.41
INOXWIND	EQ	11-Mar-2022	109.25	109.50	109.65	106.50	106.85	107.05	107.50	471177	506.54	3789	344625	73.14
INSECTICID	EQ	11-Mar-2022	639.35	636.00	640.00	617.50	620.00	619.20	626.39	23597	147.81	1341	15786	66.90
INTELLECT	EQ	11-Mar-2022	719.45	718.00	747.25	705.65	746.00	737.85	728.69	395348	2880.88	13275	137401	34.75
INTENTECH	EQ	11-Mar-2022	78.20	80.00	81.55	76.40	77.50	77.75	78.91	97548	76.98	2836	33518	34.36
INTLCONV	EQ	11-Mar-2022	74.80	76.50	76.90	74.05	76.00	75.40	75.02	209508	157.18	2391	149825	71.51
INVENTURE	EQ	11-Mar-2022	3.90	4.00	4.05	3.95	4.05	4.05	4.04	11768894	475.10	3825	4569893	38.83
IOB	EQ	11-Mar-2022	18.35	18.35	18.55	18.20	18.25	18.30	18.37	1546222	283.99	3985	450289	29.12
IOC	EQ	11-Mar-2022	120.95	120.80	124.40	120.40	123.60	123.70	122.28	12398829	15160.98	78003	4335139	34.96
IOLCP	EQ	11-Mar-2022	413.20	406.90	436.00	398.00	427.95	428.00	415.49	3088000	12830.38	75475	309764	10.03
IONEXCHANG	EQ	11-Mar-2022	1832.10	1815.00	1868.05	1722.20	1799.95	1802.50	1789.10	18943	338.91	4638	11395	60.15
IPCALAB	EQ	11-Mar-2022	1001.45	1006.70	1024.90	980.00	1021.00	1018.85	1010.05	388470	3923.76	34667	190290	48.98
IPL	EQ	11-Mar-2022	274.85	274.85	278.50	272.75	277.00	275.95	276.28	230247	636.13	2787	170277	73.95
IRB	EQ	11-Mar-2022	231.20	233.70	234.00	223.40	224.95	227.20	230.17	2080509	4788.80	18632	1177281	56.59
IRBINVIT	IV	11-Mar-2022	52.54	52.60	52.90	52.25	52.70	52.63	52.73	873917	460.81	1121	863885	98.85
IRCON	EQ	11-Mar-2022	41.35	41.35	41.70	41.00	41.50	41.45	41.44	899789	372.91	4840	497051	55.24
IRCTC	EQ	11-Mar-2022	758.10	754.30	765.00	748.00	757.15	757.75	757.58	2461743	18649.56	67865	644771	26.19
IREDA	N4	11-Mar-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	107	1.18	1	107	100.00
IREDA	N5	11-Mar-2022	1216.43	1235.00	1259.75	1235.00	1259.75	1259.61	1257.57	240	3.02	4	220	91.67
IREDA	N6	11-Mar-2022	1330.40	1397.97	1397.97	1350.00	1350.00	1350.00	1358.00	6	0.08	3	5	83.33
IREDA	N7	11-Mar-2022	1226.25	1225.01	1225.01	1225.00	1225.00	1225.00	1225.01	400	4.90	4	400	100.00
IRFC	EQ	11-Mar-2022	21.80	21.75	22.00	21.60	21.75	21.65	21.76	10641873	2316.11	13125	5201369	48.88
IRFC	N9	11-Mar-2022	1200.00	1176.00	1199.99	1144.25	1144.25	1144.25	1152.42	115	1.33	5	101	87.83
IRFC	NA	11-Mar-2022	1305.00	1310.00	1315.79	1306.00	1310.10	1310.10	1309.10	740	9.69	11	730	98.65
IRFC	NE	11-Mar-2022	1327.05	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	370	4.94	2	370	100.00
IRFC	NJ	11-Mar-2022	1234.99	1240.85	1240.85	1240.85	1240.85	1240.85	1240.85	1	0.01	1	1	100.00
IRFC	NK	11-Mar-2022	1320.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	170	2.25	3	170	100.00
IRFC	NN	11-Mar-2022	1170.00	1169.90	1190.00	1169.90	1190.00	1190.00	1170.71	31	0.36	8	30	96.77
IRFC	NO	11-Mar-2022	1252.21	1253.20	1253.20	1253.20	1253.20	1253.20	1253.20	1	0.01	1	1	100.00
IRIS	EQ	11-Mar-2022	109.50	108.60	112.25	108.00	110.00	109.95	110.28	18401	20.29	1146	7015	38.12
IRISDOREME	EQ	11-Mar-2022	173.10	173.85	183.40	172.70	183.00	179.45	176.71	9299	16.43	267	7692	82.72
ISEC	EQ	11-Mar-2022	608.90	612.10	614.00	606.00	608.00	608.80	609.88	252062	1537.28	15593	143514	56.94
ISFT	EQ	11-Mar-2022	209.10	212.70	212.70	206.00	209.50	207.15	209.05	10591	22.14	298	6018	56.82
ISGEC	EQ	11-Mar-2022	563.15	562.95	575.00	554.45	566.00	566.50	564.52	73518	415.03	5852	19270	26.21
ISMTLTD	BE	11-Mar-2022	52.75	55.30	55.35	54.00	55.35	55.35	55.31	189295	104.69	284	-	-
ITC	EQ	11-Mar-2022	232.00	231.90	237.10	230.15	234.95	236.35	234.51	41699184	97788.67	194153	27730894	66.50
ITDC	EQ	11-Mar-2022	345.00	349.00	349.65	341.95	345.60	346.30	346.55	8145	28.23	552	3747	46.00
ITDCEM	EQ	11-Mar-2022	62.10	62.00	63.50	62.00	63.15	62.95	62.84	519996	326.76	3463	295031	56.74
ITI	EQ	11-Mar-2022	97.70	97.60	98.40	96.95	98.20	97.65	97.86	91049	89.10	2074	33138	36.40
IVC	BE	11-Mar-2022	7.40	7.25	7.50	7.10	7.35	7.40	7.34	115592	8.48	361	-	-
IVP	EQ	11-Mar-2022	161.55	162.00	162.00	153.55	158.75	159.50	158.81	27530	43.72	658	16713	60.71
IVZINGOLD	EQ	11-Mar-2022	4679.65	4794.25	4799.00	4673.15	4740.00	4738.00	4711.96	977	46.04	109	883	90.38
IWEL	EQ	11-Mar-2022	671.70	680.00	680.00	657.00	676.90	674.50	669.34	354	2.37	86	144	40.68
IZMO	EQ	11-Mar-2022	86.20	86.75	91.45	86.15	88.50	88.25	88.78	68975	61.24	1078	40134	58.19
J&KBANK	EQ	11-Mar-2022	34.80	34.80	35.50	34.40	35.00	34.90	34.96	946969	331.04	3852	418002	44.14
JAGRAN	EQ	11-Mar-2022	65.60	65.00	67.40	65.00	65.50	65.55	65.88	253080	166.74	4025	159644	63.08
JAGSNPHARM	EQ	11-Mar-2022	244.70	247.00	248.80	244.00	246.15	247.25	246.70	89700	221.29	5840	41908	46.72
JAIBALAJI	EQ	11-Mar-2022	49.70	51.45	51.45	47.10	49.15	49.05	49.16	55199	27.14	818	26364	47.76
JAICORPLTD	EQ	11-Mar-2022	109.65	110.00	116.50	109.35	113.75	114.40	112.58	1626041	1830.66	13927	350574	21.56
JAINSTUDIO	BZ	11-Mar-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	400	0.01	2	-	-
JAIPURKURT	EQ	11-Mar-2022	66.75	64.25	70.05	64.25	68.00	69.65	68.53	3470	2.38	69	2450	70.61
JAMNAAUTO	EQ	11-Mar-2022	98.70	98.55	100.65	97.45	98.65	98.65	99.09	447872	443.78	5760	134122	29.95
JASH	EQ	11-Mar-2022	508.05	512.95	512.95	500.00	504.00	502.70	503.16	5198	26.15	261	4021	77.36
JAYAGROGN	EQ	11-Mar-2022	210.00	209.00	215.50	208.30	214.95	214.35	212.49	11799	25.07	732	5963	50.54
JAYBARMARU	EQ	11-Mar-2022	151.05	151.90	155.00	150.70	152.60	152.00	152.31	11727	17.86	374	7071	60.30
JAYNECOIND	EQ	11-Mar-2022	23.55	24.60	24.70	24.50	24.70	24.70	24.64	70044	17.26	103	60203	85.95
JAYSREETEA	EQ	11-Mar-2022	94.40	94.20	96.30	93.70	95.05	95.50	95.41	50237	47.93	1085	31611	62.92
JBCHEPHARM	EQ	11-Mar-2022	1565.40	1566.00	1608.50	1550.35	1585.00	1582.05	1582.14	130734	2068.40	7428	94342	72.16
JBFIND	BE	11-Mar-2022	16.65	16.65	17.45	16.20	17.20	17.10	17.04	131509	22.41	320	-	-
JBMA	EQ	11-Mar-2022	456.10	465.00	478.90	438.10	478.90	478.90	470.87	218844	1030.46	7950	118474	54.14
JCHAC	EQ	11-Mar-2022	1785.60	1794.55	1814.00	1771.10	1800.00	1798.20	1798.04	6778	121.87	1721	3974	58.63
JETAIRWAYS	BZ	11-Mar-2022	99.40	100.40	102.00	94.45	94.45	94.45	96.40	152656	147.16	2510	-	-
JETFREIGHT	EQ	11-Mar-2022	70.20	71.60	72.00	68.15	68.30	69.80	70.57	20073	14.17	329	9973	49.68
JHS	EQ	11-Mar-2022	22.40	22.55	25.00	22.50	24.50	24.35	23.58	264145	62.28	1176	171129	64.79
JINDALPHOT	EQ	11-Mar-2022	294.95	291.00	309.60	280.25	284.80	286.25	294.51	105465	310.61	2879	50999	48.36
JINDALPOLY	EQ	11-Mar-2022	1031.50	1040.00	1061.35	1024.35	1036.30	1032.95	1040.29	51166	532.27	4142	19661	38.43
JINDALSAW	EQ	11-Mar-2022	87.20	87.40	90.75	87.40	89.50	89.65	89.25	1013366	904.41	8799	284942	28.12
JINDALSTEL	EQ	11-Mar-2022	467.80	466.00	481.60	465.00	478.20	479.25	473.76	11870331	56236.56	122638	2503334	21.09
JINDRILL	EQ	11-Mar-2022	198.25	202.95	218.05	198.55	218.05	218.05	213.13	493410	1051.59	8111	271004	54.92
JINDWORLD	EQ	11-Mar-2022	308.55	311.90	316.60	306.35	308.05	310.65	311.84	141546	441.40	5728	80707	57.02
JISLDVREQS	EQ	11-Mar-2022	20.80	21.70	22.65	20.65	21.00	21.10	21.52	87946	18.92	578	46503	52.88
JISLJALEQS	EQ	11-Mar-2022	40.65	40.45	41.70	40.25	40.90	40.85	41.01	1705897	699.62	4839	897737	52.63
JITFINFRA	BE	11-Mar-2022	132.30	133.50	135.00	125.70	126.00	126.55	128.50	42945	55.18	289	-	-
JKCEMENT	EQ	11-Mar-2022	2293.05	2298.40	2340.95	2275.00	2292.00	2296.10	2296.36	253619	5824.00	15646	94025	37.07
JKIL	EQ	11-Mar-2022	169.75	174.00	175.00	169.00	169.60	169.80	172.08	215282	370.47	5160	85246	39.60
JKLAKSHMI	EQ	11-Mar-2022	437.75	438.95	470.75	430.35	455.00	455.15	456.27	865645	3949.70	32962	267309	30.88
JKPAPER	EQ	11-Mar-2022	238.65	237.35	272.35	235.10	265.50	266.50	263.36	13229105	34840.62	155408	2178586	16.47
JKTYRE	EQ	11-Mar-2022	110.90	111.50	114.50	109.10	109.50	109.70	110.53	720263	796.09	10122	254519	35.34
JMA	EQ	11-Mar-2022	69.60	68.60	71.50	68.60	69.10	69.20	69.98	16525	11.56	280	9990	60.45
JMCPROJECT	EQ	11-Mar-2022	86.85	86.85	87.50	81.35	85.80	85.85	86.25	74743	64.46	1344	43940	58.79
JMFINANCIL	EQ	11-Mar-2022	65.00	65.70	67.25	64.25	66.50	66.60	65.83	855453	563.17	6038	412232	48.19
JOCIL	EQ	11-Mar-2022	175.30	174.95	181.85	172.45	176.50	177.05	175.94	5354	9.42	168	3695	69.01
JPASSOCIAT	EQ	11-Mar-2022	9.55	9.55	9.70	9.45	9.60	9.60	9.56	5613596	536.64	9453	2386581	42.51
JPINFRATEC	EQ	11-Mar-2022	3.30	3.40	3.45	3.35	3.40	3.40	3.42	5714280	195.45	3925	2497300	43.70
JPOLYINVST	EQ	11-Mar-2022	255.50	260.00	263.45	250.15	254.10	252.15	258.70	34813	90.06	589	24533	70.47
JPPOWER	EQ	11-Mar-2022	7.25	7.25	7.35	7.15	7.25	7.25	7.24	22943505	1662.00	28570	11018429	48.02
JSL	EQ	11-Mar-2022	182.35	182.00	185.85	177.70	178.40	178.30	180.28	1285864	2318.20	20082	671583	52.23
JSLHISAR	EQ	11-Mar-2022	341.15	342.00	350.80	339.75	341.20	342.15	345.33	128377	443.32	7511	68063	53.02
JSWENERGY	BE	11-Mar-2022	315.30	315.45	318.00	308.20	312.00	313.50	315.19	467934	1474.87	3484	-	-
JSWHL	EQ	11-Mar-2022	4014.80	3986.80	4133.80	3985.00	4080.00	4062.50	4070.08	851	34.64	302	494	58.05
JSWISPL	EQ	11-Mar-2022	33.00	32.90	33.65	32.75	33.15	33.20	33.24	2176190	723.44	5054	1155087	53.08
JSWSTEEL	EQ	11-Mar-2022	650.75	648.50	673.00	647.20	667.80	669.75	665.60	8172290	54394.98	109109	1959820	23.98
JTEKTINDIA	EQ	11-Mar-2022	72.85	72.60	73.70	71.90	72.85	72.65	72.85	103479	75.38	1822	56359	54.46
JTLINFRA	EQ	11-Mar-2022	225.10	226.00	229.95	220.60	223.00	223.55	225.40	32814	73.96	927	22729	69.27
JUBLFOOD	EQ	11-Mar-2022	2755.25	2755.25	2879.40	2727.75	2866.95	2864.60	2822.95	947064	26735.19	75243	286859	30.29
JUBLINDS	EQ	11-Mar-2022	488.10	489.05	495.40	480.00	486.00	485.15	486.94	20296	98.83	1800	9124	44.95
JUBLINGREA	EQ	11-Mar-2022	466.85	466.85	477.20	456.00	463.95	464.15	464.73	644612	2995.71	14729	257818	40.00
JUBLPHARMA	EQ	11-Mar-2022	424.30	424.50	434.05	415.00	417.35	417.50	423.50	134486	569.55	4566	66918	49.76
JUNIORBEES	EQ	11-Mar-2022	418.47	472.90	472.90	393.40	420.84	420.62	420.31	90630	380.93	4980	71803	79.23
JUSTDIAL	EQ	11-Mar-2022	772.00	768.00	772.75	760.90	765.00	767.50	766.93	196988	1510.76	7961	43122	21.89
JYOTHYLAB	EQ	11-Mar-2022	140.00	140.70	140.70	139.75	140.15	140.30	140.25	81875	114.83	1293	48597	59.36
JYOTISTRUC	BZ	11-Mar-2022	18.85	18.40	19.75	18.40	19.00	19.05	19.34	129820	25.11	207	-	-
KABRAEXTRU	EQ	11-Mar-2022	457.70	455.00	495.00	455.00	491.90	483.70	472.56	86792	410.15	2682	44589	51.37
KAJARIACER	EQ	11-Mar-2022	983.40	978.00	979.35	957.90	965.50	965.30	968.79	331495	3211.49	16729	186188	56.17
KAKATCEM	EQ	11-Mar-2022	220.05	220.30	228.05	218.85	223.65	222.90	224.02	39215	87.85	2087	18380	46.87
KALPATPOWR	EQ	11-Mar-2022	388.65	388.00	397.30	380.00	382.50	382.50	389.26	150759	586.84	6663	35174	23.33
KALYANIFRG	BE	11-Mar-2022	179.00	180.00	180.90	176.15	177.00	177.00	177.18	654	1.16	11	-	-
KALYANKJIL	EQ	11-Mar-2022	61.80	61.80	62.30	61.10	61.40	61.40	61.58	352527	217.07	3896	144810	41.08
KAMATHOTEL	EQ	11-Mar-2022	60.85	61.50	66.35	58.25	62.90	63.45	64.25	393094	252.56	5274	172920	43.99
KAMDHENU	EQ	11-Mar-2022	202.45	204.95	204.95	200.35	204.10	203.50	203.23	16270	33.07	626	8868	54.51
KANANIIND	BE	11-Mar-2022	23.05	23.95	24.00	23.00	23.50	23.55	23.53	172292	40.54	273	-	-
KANORICHEM	EQ	11-Mar-2022	130.40	130.20	134.45	129.45	131.55	132.25	130.18	73734	95.99	224	68844	93.37
KANPRPLA	EQ	11-Mar-2022	130.00	131.00	133.55	130.10	131.25	131.75	131.35	8052	10.58	349	5007	62.18
KANSAINER	EQ	11-Mar-2022	451.65	453.00	455.90	442.05	451.60	450.10	451.59	111641	504.16	5098	37318	33.43
KAPSTON	BE	11-Mar-2022	113.85	118.65	118.65	108.20	113.45	110.70	111.65	2193	2.45	32	-	-
KARMAENG	BE	11-Mar-2022	32.45	32.05	34.05	32.00	33.05	33.15	33.00	7760	2.56	57	-	-
KARURVYSYA	EQ	11-Mar-2022	46.80	47.15	47.45	46.20	46.45	46.40	46.80	1978751	926.11	6961	791769	40.01
KAUSHALYA	BE	11-Mar-2022	3.50	3.65	3.65	3.55	3.65	3.65	3.63	47963	1.74	91	-	-
KAVVERITEL	BE	11-Mar-2022	9.75	10.05	10.20	9.90	10.20	10.20	10.13	22169	2.24	82	-	-
KAYA	EQ	11-Mar-2022	358.65	364.50	367.40	352.80	361.90	360.20	361.62	14832	53.64	625	7794	52.55
KBCGLOBAL	EQ	11-Mar-2022	11.40	11.45	11.45	9.80	9.95	9.95	10.38	12116771	1257.12	12976	7560355	62.40
KCP	EQ	11-Mar-2022	111.65	113.30	113.30	110.70	111.90	112.25	112.08	171932	192.71	2304	99914	58.11
KCPSUGIND	EQ	11-Mar-2022	26.80	26.80	28.70	26.55	27.85	28.00	27.86	1389466	387.11	5541	437904	31.52
KDDL	EQ	11-Mar-2022	846.90	840.05	850.45	820.10	839.00	835.15	838.36	4867	40.80	591	2174	44.67
KEC	EQ	11-Mar-2022	417.80	416.50	423.80	400.60	401.00	403.05	409.40	242805	994.04	10136	135743	55.91
KECL	EQ	11-Mar-2022	21.45	21.90	22.50	20.90	22.15	22.40	21.91	111554	24.44	694	79608	71.36
KEERTI	EQ	11-Mar-2022	18.35	18.90	19.25	17.95	18.70	18.60	18.76	7614	1.43	70	4623	60.72
KEI	EQ	11-Mar-2022	1021.10	1028.00	1028.00	1005.95	1014.00	1011.10	1015.33	88069	894.19	7578	33458	37.99
KELLTONTEC	EQ	11-Mar-2022	93.95	94.45	96.15	90.90	91.40	91.30	93.00	967618	899.93	10297	565269	58.42
KENNAMET	EQ	11-Mar-2022	2071.70	2075.00	2137.90	2032.95	2113.00	2121.65	2091.20	13365	279.49	3361	6067	45.39
KERNEX	BE	11-Mar-2022	154.40	162.00	162.10	152.35	162.10	162.10	161.50	24898	40.21	228	-	-
KESORAMIND	EQ	11-Mar-2022	50.40	50.40	52.80	50.20	52.45	52.50	51.74	595886	308.30	4089	297152	49.87
KEYFINSERV	EQ	11-Mar-2022	116.50	117.60	117.60	111.25	111.25	111.90	113.54	9196	10.44	223	5737	62.39
KHADIM	EQ	11-Mar-2022	243.55	245.00	259.90	240.10	244.00	243.60	250.80	140960	353.53	4647	64514	45.77
KHAICHEM	EQ	11-Mar-2022	112.85	115.00	123.40	114.90	121.50	121.80	118.90	937307	1114.48	14616	462350	49.33
KHAITANLTD	BE	11-Mar-2022	36.70	38.50	38.50	35.25	35.90	36.20	36.85	5349	1.97	62	-	-
KHANDSE	BE	11-Mar-2022	19.90	20.65	20.65	19.00	19.85	19.80	19.41	2342	0.45	23	-	-
KHFM	SM	11-Mar-2022	56.00	54.00	55.40	53.20	55.40	55.40	53.96	12400	6.69	4	12400	100.00
KICL	EQ	11-Mar-2022	1573.70	1599.25	1610.60	1591.00	1607.50	1602.40	1599.44	349	5.58	45	325	93.12
KILITCH	BE	11-Mar-2022	181.65	188.10	188.10	183.25	183.30	183.30	186.03	981	1.82	38	-	-
KIMS	EQ	11-Mar-2022	1385.10	1375.20	1421.35	1375.20	1382.00	1384.40	1391.53	76673	1066.93	8812	39329	51.29
KINGFA	EQ	11-Mar-2022	1150.60	1150.65	1174.50	1126.75	1136.00	1134.45	1142.86	2074	23.70	428	911	43.92
KIOCL	EQ	11-Mar-2022	237.35	237.95	244.00	228.35	231.45	231.10	234.38	122179	286.37	5527	46900	38.39
KIRIINDUS	EQ	11-Mar-2022	487.40	483.15	493.00	479.00	484.95	482.30	484.41	87112	421.98	4462	31190	35.80
KIRLFER	EQ	11-Mar-2022	187.70	189.50	206.65	189.50	203.50	202.70	201.32	1686036	3394.30	30919	262130	15.55
KIRLOSBROS	EQ	11-Mar-2022	300.25	300.25	314.00	298.25	301.50	300.90	306.87	63363	194.44	904	55273	87.23
KIRLOSENG	EQ	11-Mar-2022	131.10	131.80	134.30	129.60	130.00	130.30	131.76	131724	173.56	2590	75254	57.13
KIRLOSIND	EQ	11-Mar-2022	1378.85	1365.00	1598.00	1365.00	1487.00	1490.55	1521.45	31077	472.82	4423	9013	29.00
KITEX	EQ	11-Mar-2022	244.35	246.05	250.30	244.95	246.00	246.00	247.37	352479	871.93	7876	63493	18.01
KKCL	EQ	11-Mar-2022	209.15	208.00	212.40	205.00	207.50	207.60	207.70	71807	149.14	2336	39649	55.22
KMSUGAR	EQ	11-Mar-2022	31.55	31.10	33.70	31.00	32.80	32.90	32.53	2256635	734.18	8214	682909	30.26
KNRCON	EQ	11-Mar-2022	302.00	303.70	308.95	301.50	307.25	306.90	305.47	365762	1117.28	19209	162603	44.46
KOKUYOCMLN	EQ	11-Mar-2022	61.45	61.95	64.05	61.50	63.00	62.80	63.02	96948	61.10	802	50634	52.23
KOLTEPATIL	EQ	11-Mar-2022	311.35	305.15	307.00	297.60	298.30	299.45	301.64	255142	769.62	7232	49134	19.26
KOPRAN	EQ	11-Mar-2022	282.35	286.60	310.00	281.10	300.00	300.55	295.74	354909	1049.59	7790	139218	39.23
KOTAKALPHA	EQ	11-Mar-2022	32.95	33.45	33.45	32.90	33.15	33.14	33.09	125634	41.57	334	88309	70.29
KOTAKBANK	EQ	11-Mar-2022	1754.35	1745.00	1779.90	1736.00	1761.15	1763.00	1761.78	2506340	44156.17	88587	1294755	51.66
KOTAKBKETF	EQ	11-Mar-2022	348.23	346.25	351.70	344.80	350.09	349.04	348.52	29316	102.17	723	13631	46.50
KOTAKGOLD	EQ	11-Mar-2022	44.39	44.16	45.20	44.16	44.77	44.75	44.58	306707	136.73	836	224586	73.22
KOTAKIT	EQ	11-Mar-2022	35.97	35.97	36.39	35.65	36.04	35.96	35.93	26794	9.63	417	19095	71.27
KOTAKMID50	EQ	11-Mar-2022	77.65	77.00	78.90	77.00	78.05	78.41	77.63	2019	1.57	44	926	45.86
KOTAKNIFTY	EQ	11-Mar-2022	175.31	175.10	176.15	174.08	175.81	175.69	175.37	18476	32.40	372	7200	38.97
KOTAKNV20	EQ	11-Mar-2022	96.54	96.95	98.00	95.56	97.50	97.95	97.21	7036	6.84	192	6240	88.69
KOTAKPSUBK	EQ	11-Mar-2022	254.72	254.80	260.58	254.80	259.30	259.42	258.35	10673	27.57	186	4393	41.16
KOTARISUG	EQ	11-Mar-2022	37.20	37.00	39.60	36.80	38.80	39.05	38.55	442768	170.67	3580	180315	40.72
KOTHARIPET	EQ	11-Mar-2022	95.30	94.00	97.55	93.10	93.80	94.10	95.03	159317	151.40	3344	69173	43.42
KOTHARIPRO	EQ	11-Mar-2022	116.70	114.00	119.40	114.00	119.25	118.30	117.16	9529	11.16	230	6155	64.59
KOTYARK	SM	11-Mar-2022	245.70	235.00	252.00	234.35	240.00	240.00	241.48	10000	24.15	5	8000	80.00
KOVAI	EQ	11-Mar-2022	1577.80	1570.55	1612.40	1558.95	1597.80	1592.05	1587.36	1958	31.08	301	994	50.77
KPIGLOBAL	EQ	11-Mar-2022	439.55	435.00	458.95	435.00	456.50	454.70	449.16	56293	252.84	1487	36235	64.37
KPITTECH	EQ	11-Mar-2022	589.50	589.50	589.50	573.45	579.80	577.80	578.49	954117	5519.43	41443	442867	46.42
KPRMILL	EQ	11-Mar-2022	637.70	643.00	648.70	611.05	643.00	640.25	641.37	320977	2058.66	15437	173143	53.94
KRBL	EQ	11-Mar-2022	209.30	207.50	209.55	204.25	205.00	205.45	206.27	263981	544.50	3679	125385	47.50
KREBSBIO	EQ	11-Mar-2022	155.40	156.90	158.50	152.75	154.00	153.95	155.55	20458	31.82	528	13356	65.28
KRIDHANINF	BE	11-Mar-2022	6.05	6.00	6.25	5.80	6.10	6.05	5.93	77085	4.57	215	-	-
KRISHANA	EQ	11-Mar-2022	216.10	217.90	218.00	212.00	212.50	214.00	215.44	22733	48.98	1186	13499	59.38
KRITI	EQ	11-Mar-2022	105.55	108.00	108.00	98.35	105.35	105.20	104.27	27144	28.30	907	15663	57.70
KRSNAA	EQ	11-Mar-2022	548.95	549.55	558.00	545.55	547.20	548.05	550.79	38984	214.72	2456	25369	65.08
KSB	EQ	11-Mar-2022	1093.45	1097.00	1134.50	1085.45	1123.00	1121.30	1120.87	21999	246.58	2962	10119	46.00
KSCL	EQ	11-Mar-2022	523.70	521.00	526.15	515.00	518.20	517.65	518.59	82306	426.83	5312	41493	50.41
KSL	EQ	11-Mar-2022	303.85	304.35	311.90	303.20	308.00	307.15	307.72	45977	141.48	2595	15022	32.67
KSOLVES	SM	11-Mar-2022	325.40	321.40	339.90	317.25	336.75	336.75	327.70	15600	51.12	39	11600	74.36
KTKBANK	EQ	11-Mar-2022	58.20	58.15	58.75	57.55	58.25	58.10	58.01	786885	456.48	3826	366115	46.53
KUANTUM	EQ	11-Mar-2022	72.30	71.20	82.50	71.00	79.20	79.75	77.66	235290	182.72	1950	122742	52.17
L&TFH	EQ	11-Mar-2022	65.55	65.40	67.10	65.00	66.80	66.90	66.27	4819973	3194.05	16642	1779430	36.92
L&TFINANCE	N7	11-Mar-2022	975.14	1000.00	1000.00	995.00	995.00	996.66	996.67	15	0.15	2	15	100.00
L&TFINANCE	N8	11-Mar-2022	1017.00	1017.50	1017.50	1015.00	1015.00	1015.00	1015.45	264	2.68	19	264	100.00
L&TFINANCE	NA	11-Mar-2022	1292.55	1292.55	1292.55	1292.55	1292.55	1292.55	1292.55	44	0.57	1	44	100.00
L&TFINANCE	NC	11-Mar-2022	1060.00	1068.00	1068.00	1060.00	1060.00	1060.00	1061.57	51	0.54	5	51	100.00
L&TFINANCE	NE	11-Mar-2022	1045.00	1050.00	1050.55	1046.00	1046.00	1046.00	1047.67	27	0.28	5	16	59.26
L&TFINANCE	NK	11-Mar-2022	1073.95	1075.15	1075.15	1075.15	1075.15	1075.15	1075.15	4	0.04	1	4	100.00
L&TFINANCE	NO	11-Mar-2022	1026.01	1110.00	1110.00	1108.00	1110.00	1109.32	1109.32	305	3.38	6	305	100.00
L&TFINANCE	NQ	11-Mar-2022	1079.87	1050.00	1060.00	1040.00	1045.00	1045.00	1051.08	93	0.98	10	93	100.00
L&TFINANCE	NW	11-Mar-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	2	20	100.00
L&TFINANCE	NY	11-Mar-2022	1023.97	1023.00	1034.00	1023.00	1034.00	1034.00	1028.50	10	0.10	2	5	50.00
L&TFINANCE	Y1	11-Mar-2022	1196.15	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
L&TFINANCE	Y3	11-Mar-2022	1004.14	1004.00	1004.50	1004.00	1004.50	1004.50	1004.13	20	0.20	2	20	100.00
L&TFINANCE	Y5	11-Mar-2022	1045.00	1045.00	1045.00	1042.00	1045.00	1044.99	1043.41	379	3.95	11	249	65.70
L&TFINANCE	Y7	11-Mar-2022	1055.00	1041.00	1042.00	1041.00	1042.00	1042.00	1041.74	39	0.41	3	29	74.36
LAGNAM	EQ	11-Mar-2022	89.85	90.75	90.75	88.30	89.15	89.55	89.54	31980	28.63	247	19572	61.20
LAKPRE	BZ	11-Mar-2022	6.10	6.25	6.35	6.15	6.20	6.20	6.28	7585	0.48	14	-	-
LALPATHLAB	EQ	11-Mar-2022	2582.50	2600.15	2652.00	2540.00	2639.60	2637.55	2606.49	258148	6728.60	27378	81970	31.75
LAMBODHARA	EQ	11-Mar-2022	92.40	92.00	97.70	92.00	96.70	95.80	95.08	36948	35.13	1062	22472	60.82
LAOPALA	EQ	11-Mar-2022	369.85	376.85	392.00	368.00	368.20	372.05	380.59	594097	2261.06	22781	77333	13.02
LASA	EQ	11-Mar-2022	47.15	47.35	47.90	45.10	45.90	45.75	46.55	198994	92.64	1747	150957	75.86
LATENTVIEW	EQ	11-Mar-2022	422.25	419.00	427.00	418.00	418.80	418.80	420.64	504451	2121.93	14207	299280	59.33
LAURUSLABS	EQ	11-Mar-2022	553.75	553.00	587.15	550.30	580.00	578.00	575.59	4815381	27716.89	83827	1003919	20.85
LAXMICOT	EQ	11-Mar-2022	21.55	21.90	23.00	21.25	23.00	22.20	22.05	24833	5.48	95	22245	89.58
LAXMIMACH	EQ	11-Mar-2022	10032.55	10032.55	10235.00	10005.80	10156.00	10182.45	10167.95	2921	297.01	1478	1045	35.78
LCCINFOTEC	BE	11-Mar-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	27869	1.34	81	-	-
LEMONTREE	EQ	11-Mar-2022	55.25	55.50	56.45	54.75	55.55	55.40	55.47	5337293	2960.68	20913	1137829	21.32
LEXUS	SM	11-Mar-2022	30.45	31.00	31.50	31.00	31.50	31.50	31.17	3000	0.94	3	3000	100.00
LFIC	EQ	11-Mar-2022	98.20	98.20	98.20	95.25	97.00	97.45	97.13	226	0.22	48	95	42.04
LGBBROSLTD	EQ	11-Mar-2022	563.05	563.05	575.55	560.60	570.50	573.00	568.97	110720	629.96	10337	32999	29.80
LGBFORGE	BE	11-Mar-2022	11.85	12.40	12.40	12.30	12.40	12.40	12.40	44790	5.55	151	-	-
LIBAS	EQ	11-Mar-2022	28.95	29.40	29.80	28.60	28.85	28.75	29.17	197187	57.51	703	43466	22.04
LIBERTSHOE	EQ	11-Mar-2022	146.20	146.00	149.20	145.35	147.25	146.70	147.50	39073	57.63	1214	15738	40.28
LICHSGFIN	EQ	11-Mar-2022	353.25	351.95	358.10	349.40	355.30	355.20	354.72	1619060	5743.18	23583	385713	23.82
LICNETFGSC	EQ	11-Mar-2022	22.34	22.01	22.64	22.01	22.26	22.23	22.25	28417	6.32	254	25928	91.24
LICNETFN50	EQ	11-Mar-2022	177.04	177.50	179.00	175.52	178.00	178.75	178.14	1951	3.48	111	1386	71.04
LICNETFSEN	EQ	11-Mar-2022	596.17	609.13	609.13	595.50	597.00	597.00	596.49	269	1.60	18	257	95.54
LICNFNHGP	EQ	11-Mar-2022	177.07	181.00	181.00	176.82	178.49	177.95	178.12	877	1.56	45	698	79.59
LIKHITHA	EQ	11-Mar-2022	307.20	309.80	311.95	302.50	310.00	309.40	308.45	13587	41.91	1082	7189	52.91
LINC	EQ	11-Mar-2022	282.85	290.00	294.75	283.00	284.10	286.65	287.79	2644	7.61	135	1342	50.76
LINCOLN	EQ	11-Mar-2022	312.25	311.60	319.70	308.60	318.00	317.80	316.11	63457	200.59	3211	27826	43.85
LINDEINDIA	EQ	11-Mar-2022	2722.25	2740.85	2809.00	2650.75	2782.00	2786.05	2759.31	138993	3835.25	11879	70938	51.04
LIQUIDBEES	EQ	11-Mar-2022	999.99	1003.16	1003.16	997.16	1000.01	1000.00	1000.00	1730645	17306.53	9865	1456185	84.14
LIQUIDETF	EQ	11-Mar-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	121176	1211.76	143	114676	94.64
LODHA	EQ	11-Mar-2022	1090.00	1088.00	1108.00	1062.65	1100.00	1096.80	1091.59	491206	5361.97	9722	353598	71.99
LOKESHMACH	EQ	11-Mar-2022	77.95	79.50	81.75	78.00	79.75	79.60	79.89	171392	136.92	2897	102454	59.78
LOTUSEYE	BE	11-Mar-2022	58.15	58.15	60.25	55.70	59.00	59.05	59.27	6472	3.84	58	-	-
LOVABLE	BE	11-Mar-2022	142.50	144.35	145.90	141.00	144.00	144.85	143.39	9042	12.97	152	-	-
LPDC	BE	11-Mar-2022	8.50	8.65	8.90	8.25	8.90	8.90	8.81	97596	8.60	472	-	-
LSIL	BE	11-Mar-2022	14.10	14.50	14.80	14.30	14.80	14.80	14.69	1909662	280.55	3398	-	-
LT	EQ	11-Mar-2022	1728.20	1720.00	1735.45	1705.80	1726.80	1728.65	1726.73	1577597	27240.76	102049	905737	57.41
LTI	EQ	11-Mar-2022	6285.60	6250.00	6267.00	6105.00	6244.95	6224.20	6204.31	281687	17476.74	29762	123645	43.89
LTTS	EQ	11-Mar-2022	4941.00	4925.00	4979.30	4857.05	4930.00	4938.90	4927.37	174829	8614.48	17128	42674	24.41
LUMAXIND	EQ	11-Mar-2022	961.75	960.00	981.55	948.25	965.00	955.80	956.94	9541	91.30	1280	4117	43.15
LUMAXTECH	EQ	11-Mar-2022	168.70	169.50	172.30	167.75	170.35	169.85	170.20	63309	107.75	1962	25538	40.34
LUPIN	EQ	11-Mar-2022	739.55	738.00	754.50	737.55	746.00	747.90	747.57	1375395	10281.99	36675	477983	34.75
LUXIND	EQ	11-Mar-2022	2392.25	2400.00	2469.85	2366.35	2451.00	2453.85	2424.73	45100	1093.55	6447	19887	44.10
LXCHEM	EQ	11-Mar-2022	419.20	419.00	424.00	415.15	420.00	420.30	420.76	408424	1718.49	13228	134525	32.94
LYKALABS	BE	11-Mar-2022	138.95	140.95	141.20	136.05	139.65	138.85	138.83	29823	41.40	276	-	-
LYPSAGEMS	BE	11-Mar-2022	7.35	7.35	7.70	7.20	7.20	7.30	7.35	43578	3.20	116	-	-
M&M	EQ	11-Mar-2022	738.85	734.00	741.80	728.70	734.25	734.80	733.94	2364792	17356.20	71772	850726	35.97
M&MFIN	EQ	11-Mar-2022	144.15	142.80	146.40	141.75	145.00	145.15	144.75	4953121	7169.81	27660	1798261	36.31
M&MFIN	N2	11-Mar-2022	1116.00	1116.00	1118.00	1116.00	1118.00	1118.00	1117.33	150	1.68	4	150	100.00
M15RD	MF	11-Mar-2022	14.02	14.04	14.04	13.70	13.70	13.70	13.71	189	0.03	6	189	100.00
M17RG	MF	11-Mar-2022	12.60	13.05	13.05	12.80	12.80	12.80	12.86	3428	0.44	12	3428	100.00
MAANALU	EQ	11-Mar-2022	133.55	132.70	139.40	131.55	133.20	134.20	135.60	51211	69.44	1194	29910	58.41
MACPOWER	EQ	11-Mar-2022	204.15	208.55	214.00	205.30	209.00	210.10	210.04	5494	11.54	173	2762	50.27
MADHAV	EQ	11-Mar-2022	54.35	56.25	56.25	53.50	53.60	53.70	54.57	13252	7.23	316	4946	37.32
MADHAVBAUG	SM	11-Mar-2022	176.05	193.65	193.65	193.65	193.65	193.65	193.65	32000	61.97	20	30400	95.00
MADHUCON	BE	11-Mar-2022	7.20	7.50	7.55	7.40	7.55	7.55	7.51	27021	2.03	108	-	-
MADRASFERT	EQ	11-Mar-2022	31.65	31.95	35.90	31.55	35.00	35.10	34.37	1957436	672.84	8695	570253	29.13
MAESGETF	EQ	11-Mar-2022	28.22	28.00	28.37	28.00	28.23	28.25	28.26	123391	34.87	102	120069	97.31
MAFANG	EQ	11-Mar-2022	46.35	46.80	48.00	45.25	45.70	45.68	45.68	307706	140.56	2850	221319	71.93
MAFSETF	EQ	11-Mar-2022	16.14	16.05	16.31	15.98	16.17	16.17	16.18	40173	6.50	304	37133	92.43
MAGADSUGAR	EQ	11-Mar-2022	296.30	295.40	336.45	295.40	322.70	322.55	320.93	266344	854.77	10432	87846	32.98
MAGNUM	EQ	11-Mar-2022	9.95	10.30	10.40	10.10	10.40	10.35	10.30	65669	6.77	265	48811	74.33
MAHABANK	EQ	11-Mar-2022	18.25	18.20	18.35	18.05	18.15	18.10	18.19	2611402	475.10	3331	1305571	50.00
MAHAPEXLTD	EQ	11-Mar-2022	100.75	98.75	104.85	95.90	98.60	96.60	97.65	10402	10.16	287	4974	47.82
MAHASTEEL	EQ	11-Mar-2022	75.15	75.20	77.80	73.40	76.50	76.15	75.57	9049	6.84	283	5589	61.76
MAHEPC	EQ	11-Mar-2022	101.80	101.80	103.45	101.25	103.10	102.80	102.42	41463	42.47	1051	24580	59.28
MAHESHWARI	EQ	11-Mar-2022	80.35	79.10	81.60	79.10	79.50	80.00	80.06	21596	17.29	283	12441	57.61
MAHINDCIE	EQ	11-Mar-2022	179.90	182.00	182.00	178.05	179.80	179.15	180.03	148446	267.25	3935	78092	52.61
MAHKTECH	EQ	11-Mar-2022	14.55	14.05	15.00	13.20	14.40	14.27	13.71	1239740	169.98	1756	990497	79.90
MAHLIFE	EQ	11-Mar-2022	304.40	304.40	313.50	300.35	303.75	304.00	305.80	177866	543.91	5830	33598	18.89
MAHLOG	EQ	11-Mar-2022	430.00	435.95	437.80	426.00	429.75	430.25	432.27	50747	219.37	2311	21031	41.44
MAHSCOOTER	EQ	11-Mar-2022	3401.85	3414.00	3440.40	3389.25	3406.90	3409.15	3402.56	57470	1955.45	1017	54791	95.34
MAHSEAMLES	EQ	11-Mar-2022	538.30	538.90	550.00	535.10	542.00	540.55	544.11	227190	1236.17	4932	185217	81.53
MAITHANALL	EQ	11-Mar-2022	1137.15	1139.90	1298.90	1139.85	1296.00	1284.80	1248.19	1165466	14547.20	63143	279310	23.97
MALLCOM	EQ	11-Mar-2022	761.25	786.00	799.00	690.00	729.80	728.10	721.97	7482	54.02	881	4157	55.56
MALUPAPER	EQ	11-Mar-2022	30.60	30.20	33.70	30.20	33.35	33.00	32.60	196362	64.01	1453	42383	21.58
MAMFGETF	EQ	11-Mar-2022	76.47	76.34	77.25	76.34	77.20	77.24	77.23	57395	44.32	127	55990	97.55
MAN50ETF	EQ	11-Mar-2022	171.35	171.80	172.50	170.64	172.05	171.55	171.92	16991	29.21	130	16493	97.07
MANAKALUCO	BE	11-Mar-2022	24.50	24.90	25.10	23.50	24.70	24.70	24.60	38845	9.55	341	-	-
MANAKCOAT	BE	11-Mar-2022	25.95	27.15	27.20	25.95	27.20	27.20	27.14	16782	4.55	158	-	-
MANAKSIA	EQ	11-Mar-2022	74.05	74.05	76.05	74.05	75.00	75.00	75.27	64689	48.69	1208	27493	42.50
MANAKSTEEL	EQ	11-Mar-2022	41.20	41.80	46.50	41.25	44.90	44.80	43.70	223979	97.87	2020	126054	56.28
MANALIPETC	EQ	11-Mar-2022	103.15	104.15	104.50	99.85	102.50	101.90	102.04	443249	452.30	5051	241736	54.54
MANAPPURAM	EQ	11-Mar-2022	120.75	119.85	120.30	116.30	116.95	116.85	117.75	11574523	13628.83	42340	5931482	51.25
MANGALAM	EQ	11-Mar-2022	115.60	115.95	116.80	113.30	113.80	114.65	115.29	25835	29.78	290	22175	85.83
MANGCHEFER	EQ	11-Mar-2022	71.30	72.40	76.30	71.35	73.25	73.10	73.87	489410	361.54	4294	195106	39.87
MANGLMCEM	EQ	11-Mar-2022	340.55	344.50	348.95	327.00	344.00	342.75	335.60	74283	249.30	2234	42900	57.75
MANINDS	EQ	11-Mar-2022	82.55	82.00	84.50	81.45	84.50	84.10	83.35	115627	96.38	2052	57995	50.16
MANINFRA	EQ	11-Mar-2022	104.40	104.40	105.40	102.25	103.50	103.15	103.79	181449	188.33	2986	97402	53.68
MANORG	EQ	11-Mar-2022	856.90	865.00	865.00	839.90	847.00	852.55	853.29	5592	47.72	671	2639	47.19
MANUGRAPH	EQ	11-Mar-2022	15.20	14.70	15.65	14.70	15.45	15.35	15.12	4201	0.64	57	2953	70.29
MANXT50	EQ	11-Mar-2022	400.92	398.97	402.20	398.76	402.20	402.16	400.94	581	2.33	51	337	58.00
MANYAVAR	EQ	11-Mar-2022	881.40	869.00	894.55	850.85	860.00	864.55	879.99	158323	1393.22	10005	96198	60.76
MAPMYINDIA	EQ	11-Mar-2022	1504.80	1503.90	1539.00	1490.00	1509.30	1509.80	1518.26	118380	1797.31	9392	31089	26.26
MARALOVER	EQ	11-Mar-2022	91.85	95.25	95.25	88.60	89.50	89.90	90.50	27827	25.18	432	18431	66.23
MARATHON	EQ	11-Mar-2022	99.15	100.30	101.50	99.10	99.90	100.00	99.82	12118	12.10	249	8432	69.58
MARICO	EQ	11-Mar-2022	500.80	503.00	509.00	502.20	507.70	507.55	505.91	1575214	7969.14	34543	688737	43.72
MARINE	BE	11-Mar-2022	31.90	31.80	32.45	31.15	31.40	31.50	31.78	79715	25.33	754	-	-
MARKSANS	EQ	11-Mar-2022	47.10	47.45	48.80	47.00	48.15	48.20	47.94	1160856	556.54	6109	546079	47.04
MARSHALL	BE	11-Mar-2022	39.90	40.20	40.20	38.70	40.00	40.00	39.79	4783	1.90	49	-	-
MARUTI	EQ	11-Mar-2022	7211.80	7200.00	7200.00	7080.00	7099.00	7102.55	7118.54	1024452	72925.98	116914	460164	44.92
MASFIN	EQ	11-Mar-2022	596.60	594.80	605.00	572.00	580.00	582.70	592.55	125376	742.91	11259	49383	39.39
MASKINVEST	BE	11-Mar-2022	36.70	36.00	37.45	36.00	36.85	36.85	36.74	476	0.17	10	-	-
MASPTOP50	EQ	11-Mar-2022	27.87	29.00	29.00	27.27	27.92	27.94	27.81	196756	54.71	431	179928	91.45
MASTEK	EQ	11-Mar-2022	2886.90	2880.00	2979.95	2871.60	2930.00	2929.85	2941.62	93029	2736.56	13986	42875	46.09
MATRIMONY	EQ	11-Mar-2022	714.70	714.95	724.30	697.25	707.10	702.80	708.90	13855	98.22	1199	8375	60.45
MAWANASUG	EQ	11-Mar-2022	139.80	139.80	153.75	138.00	153.75	153.75	147.55	2078098	3066.31	14214	731294	35.19
MAXHEALTH	EQ	11-Mar-2022	355.75	350.10	354.75	348.40	351.35	351.85	350.94	739023	2593.50	17464	477829	64.66
MAXIND	EQ	11-Mar-2022	74.45	74.25	74.95	74.25	74.95	74.70	74.64	32046	23.92	215	23342	72.84
MAXVIL	EQ	11-Mar-2022	106.40	107.80	108.85	105.05	105.20	105.50	106.30	36480	38.78	910	19242	52.75
MAYURUNIQ	EQ	11-Mar-2022	391.95	395.95	398.70	384.70	395.30	396.10	393.31	46262	181.95	2654	18909	40.87
MAZDA	EQ	11-Mar-2022	479.70	484.25	490.00	480.20	484.90	483.10	485.31	6089	29.55	364	3713	60.98
MAZDOCK	EQ	11-Mar-2022	250.25	249.00	252.85	246.95	248.95	248.60	249.84	91393	228.33	3036	37624	41.17
MBAPL	EQ	11-Mar-2022	344.25	358.00	361.45	336.00	342.00	342.50	348.80	37248	129.92	1433	23634	63.45
MBECL	BE	11-Mar-2022	5.35	5.40	5.60	5.30	5.60	5.60	5.52	283085	15.62	308	-	-
MBLINFRA	EQ	11-Mar-2022	28.35	28.50	29.05	27.75	28.20	28.60	28.35	77470	21.96	575	50801	65.58
MC1RG	MF	11-Mar-2022	14.50	14.20	14.20	14.20	14.20	14.20	14.20	461	0.07	1	461	100.00
MCDOWELL-N	EQ	11-Mar-2022	846.55	839.00	856.00	838.30	851.10	851.85	849.66	1025573	8713.85	32144	343336	33.48
MCL	BE	11-Mar-2022	39.10	39.45	39.50	37.15	37.15	37.15	37.32	77985	29.11	843	-	-
MCLEODRUSS	EQ	11-Mar-2022	23.55	23.40	24.50	22.90	23.60	23.40	23.51	347150	81.61	1225	231791	66.77
MCX	EQ	11-Mar-2022	1328.75	1324.50	1419.65	1316.70	1388.00	1388.65	1388.20	2064491	28659.27	116432	360194	17.45
MDL	SM	11-Mar-2022	32.65	33.00	33.00	32.00	32.00	32.00	32.13	16000	5.14	2	16000	100.00
MEDICAMEQ	EQ	11-Mar-2022	665.15	677.90	677.90	659.30	675.00	670.70	668.29	7022	46.93	357	5252	74.79
MEDPLUS	EQ	11-Mar-2022	1002.30	1000.00	1029.00	980.05	1005.90	1005.60	1012.19	75150	760.66	10950	27410	36.47
MEGASOFT	BE	11-Mar-2022	47.60	49.00	49.95	48.00	49.95	49.95	49.50	153081	75.78	356	-	-
MEGASTAR	EQ	11-Mar-2022	106.60	110.50	111.90	103.30	111.90	111.90	110.45	21897	24.19	383	13981	63.85
MENONBE	EQ	11-Mar-2022	82.10	81.00	83.10	80.00	81.25	81.20	81.59	46750	38.14	902	21734	46.49
MEP	EQ	11-Mar-2022	20.65	20.50	21.05	20.40	20.55	20.65	20.62	244341	50.37	848	172664	70.67
MERCATOR	BE	11-Mar-2022	2.35	2.40	2.45	2.25	2.40	2.35	2.36	1627311	38.35	879	-	-
METALFORGE	BZ	11-Mar-2022	5.90	6.00	6.15	5.90	6.00	6.00	6.05	22554	1.37	55	-	-
METROBRAND	EQ	11-Mar-2022	535.35	544.75	550.00	540.10	547.00	548.80	548.03	202230	1108.28	10464	114525	56.63
METROPOLIS	EQ	11-Mar-2022	1915.40	1902.00	1943.70	1891.40	1901.00	1895.90	1913.00	119207	2280.43	9712	33496	28.10
MFL	EQ	11-Mar-2022	892.00	903.70	909.75	872.15	888.05	889.70	892.87	75131	670.82	4419	45493	60.55
MFSL	EQ	11-Mar-2022	773.60	768.00	791.25	767.85	783.00	787.60	778.49	412172	3208.73	21573	219757	53.32
MGEL	EQ	11-Mar-2022	210.05	210.05	219.80	204.35	215.15	214.80	213.70	217941	465.73	1656	101595	46.62
MGL	EQ	11-Mar-2022	760.00	760.00	762.05	744.10	749.00	750.00	750.21	697058	5229.41	23533	350461	50.28
MHHL	SM	11-Mar-2022	25.00	25.55	25.95	25.55	25.90	25.90	25.75	18000	4.64	6	18000	100.00
MHLXMIRU	EQ	11-Mar-2022	131.80	126.00	134.00	126.00	126.10	127.50	130.63	6919	9.04	310	3361	48.58
MHRIL	EQ	11-Mar-2022	213.40	213.75	215.65	209.50	211.50	211.85	212.69	168518	358.43	2760	88036	52.24
MICEL	BE	11-Mar-2022	19.05	19.30	20.00	19.10	20.00	20.00	19.76	69669	13.77	448	-	-
MIDHANI	EQ	11-Mar-2022	172.05	172.55	177.00	172.00	172.20	172.65	174.07	254212	442.51	4577	70665	27.80
MINDACORP	EQ	11-Mar-2022	185.50	186.90	188.70	181.25	184.10	184.50	185.79	354213	658.10	6170	89610	25.30
MINDAIND	EQ	11-Mar-2022	992.95	995.90	1007.75	970.20	994.05	997.10	988.27	445143	4399.22	34823	140115	31.48
MINDSPACE	RR	11-Mar-2022	352.98	352.98	353.89	349.10	349.93	350.01	350.09	324028	1134.38	1733	313549	96.77
MINDTECK	BE	11-Mar-2022	137.40	139.40	139.40	130.55	133.20	132.50	132.86	31711	42.13	570	-	-
MINDTREE	EQ	11-Mar-2022	4088.60	4058.80	4100.00	3995.10	4088.00	4088.00	4046.88	626688	25361.31	42513	212033	33.83
MIRCELECTR	EQ	11-Mar-2022	20.30	20.60	20.65	19.80	19.90	19.95	20.21	404192	81.69	1271	297344	73.57
MIRZAINT	EQ	11-Mar-2022	173.00	173.00	181.70	167.50	167.90	168.95	174.53	2697965	4708.73	55739	826749	30.64
MITCON	SM	11-Mar-2022	84.40	88.60	88.60	88.60	88.60	88.60	88.60	14000	12.40	7	14000	100.00
MITTAL	BE	11-Mar-2022	15.60	16.30	16.35	15.05	16.35	16.35	16.25	28417	4.62	211	-	-
MMFL	EQ	11-Mar-2022	798.85	810.00	826.90	796.00	803.20	807.05	813.58	41729	339.50	8897	28224	67.64
MMP	EQ	11-Mar-2022	165.40	166.00	175.40	162.45	171.90	171.40	171.59	53093	91.10	787	32533	61.28
MMTC	EQ	11-Mar-2022	47.25	47.25	49.15	47.25	48.20	48.35	48.49	3830579	1857.51	16469	791558	20.66
MODIRUBBER	BE	11-Mar-2022	70.55	67.60	73.80	67.60	70.20	70.35	71.81	1604	1.15	41	-	-
MODISNME	EQ	11-Mar-2022	72.65	73.50	74.70	72.00	73.10	73.10	73.12	17901	13.09	365	12707	70.98
MOGSEC	EQ	11-Mar-2022	49.47	56.00	56.00	49.25	49.33	49.31	49.33	30056	14.83	120	29406	97.84
MOHITIND	EQ	11-Mar-2022	16.30	16.60	17.80	14.75	17.80	17.25	16.30	53477	8.72	273	29856	55.83
MOIL	EQ	11-Mar-2022	170.70	170.45	178.90	170.00	176.40	176.85	177.06	1725932	3055.99	24861	343359	19.89
MOKSH	EQ	11-Mar-2022	18.10	18.35	19.00	17.35	18.45	18.20	18.19	215499	39.19	887	94314	43.77
MOL	EQ	11-Mar-2022	94.65	95.05	96.75	92.70	93.45	94.30	95.60	615930	588.80	4446	399588	64.88
MOLDTECH	EQ	11-Mar-2022	72.20	75.10	86.60	74.00	86.60	86.60	83.86	569592	477.67	5269	222653	39.09
MOLDTKPAC	EQ	11-Mar-2022	709.40	717.00	729.90	705.00	720.85	720.65	715.63	19500	139.55	1826	10262	52.63
MOLDTKPAC	W1	11-Mar-2022	522.30	522.30	574.85	502.35	511.25	517.05	518.48	294	1.52	11	294	100.00
MOM100	EQ	11-Mar-2022	29.97	29.55	30.30	29.55	29.80	29.89	29.90	165399	49.45	2849	99080	59.90
MOM50	EQ	11-Mar-2022	165.38	169.80	169.80	164.45	165.94	165.99	166.10	5224	8.68	45	5187	99.29
MOMOMENTUM	EQ	11-Mar-2022	220.72	225.00	225.00	191.37	194.50	194.57	194.66	28413	55.31	655	20102	70.75
MON100	EQ	11-Mar-2022	102.80	116.20	116.20	101.05	103.05	102.73	102.61	1326297	1360.91	8999	617377	46.55
MONARCH	EQ	11-Mar-2022	176.75	176.55	193.70	176.50	190.75	191.55	184.00	152340	280.31	1292	105177	69.04
MONQ50	EQ	11-Mar-2022	56.39	59.70	59.70	55.41	56.24	56.14	56.05	10217	5.73	213	8146	79.73
MONTECARLO	EQ	11-Mar-2022	493.75	495.00	503.20	495.00	502.00	499.70	499.71	17093	85.42	1087	9831	57.51
MORARJEE	BE	11-Mar-2022	19.65	20.50	20.60	19.65	20.40	20.20	20.34	30534	6.21	75	-	-
MOREPENLAB	EQ	11-Mar-2022	42.00	42.40	42.65	41.60	41.80	41.80	41.98	871325	365.79	4878	378247	43.41
MOTHERSUMI	EQ	11-Mar-2022	132.60	132.00	132.60	128.05	131.60	131.55	130.16	23681374	30823.77	144478	9934986	41.95
MOTILALOFS	EQ	11-Mar-2022	826.65	829.90	839.40	823.15	829.00	826.30	830.65	80190	666.09	7513	41905	52.26
MOTOGENFIN	BE	11-Mar-2022	28.05	29.40	29.40	27.00	28.45	28.45	28.70	4745	1.36	26	-	-
MPHASIS	EQ	11-Mar-2022	3201.90	3201.90	3300.00	3171.20	3289.00	3285.90	3250.30	326673	10617.86	33796	133728	40.94
MPSLTD	EQ	11-Mar-2022	624.70	627.85	628.70	610.05	613.50	615.50	617.86	4847	29.95	491	2589	53.41
MPTODAY	SM	11-Mar-2022	41.00	42.75	42.75	42.75	42.75	42.75	42.75	10000	4.28	1	10000	100.00
MRF	EQ	11-Mar-2022	66881.90	66590.00	68094.05	66365.00	68039.00	67898.30	67414.85	7705	5194.31	5140	2484	32.24
MRO-TEK	EQ	11-Mar-2022	53.50	53.50	54.20	53.20	53.90	53.85	53.77	4586	2.47	50	2781	60.64
MRPL	EQ	11-Mar-2022	43.95	43.85	44.90	43.60	43.85	43.85	44.21	1620844	716.53	9070	738237	45.55
MSPL	EQ	11-Mar-2022	12.40	12.40	12.60	12.10	12.25	12.25	12.39	680196	84.27	1387	486620	71.54
MSTCLTD	EQ	11-Mar-2022	311.70	311.05	317.95	310.10	313.70	313.10	314.11	192846	605.75	4968	63577	32.97
MTARTECH	EQ	11-Mar-2022	2031.10	2038.00	2078.95	2010.10	2020.10	2018.95	2035.80	66798	1359.87	6802	13582	20.33
MTEDUCARE	EQ	11-Mar-2022	9.15	9.45	9.45	8.75	9.00	8.95	8.94	272853	24.39	480	126359	46.31
MTNL	EQ	11-Mar-2022	24.15	24.25	24.60	23.60	23.80	23.85	23.99	1604318	384.82	4082	866570	54.01
MUKANDLTD	EQ	11-Mar-2022	137.50	140.00	141.05	136.45	137.15	138.45	138.15	100135	138.33	1458	57830	57.75
MUKTAARTS	EQ	11-Mar-2022	42.55	41.65	44.00	41.65	42.00	42.45	42.73	6083	2.60	78	3870	63.62
MUNJALAU	EQ	11-Mar-2022	44.80	45.45	45.45	44.40	44.95	44.80	44.78	74362	33.30	940	39865	53.61
MUNJALSHOW	EQ	11-Mar-2022	102.30	102.70	104.50	101.55	104.50	103.65	103.32	35034	36.20	1130	21918	62.56
MURUDCERA	EQ	11-Mar-2022	25.15	25.15	25.90	24.90	25.20	25.05	25.25	120506	30.43	720	76384	63.39
MUTHOOTCAP	EQ	11-Mar-2022	279.50	279.65	282.75	276.25	279.35	279.50	279.76	9414	26.34	359	7253	77.04
MUTHOOTFIN	EQ	11-Mar-2022	1390.80	1381.10	1401.35	1373.30	1375.00	1382.00	1387.73	724301	10051.36	23316	427753	59.06
NABARD	N2	11-Mar-2022	1197.00	1198.00	1199.50	1196.11	1199.50	1197.68	1197.47	363	4.35	18	348	95.87
NACLIND	EQ	11-Mar-2022	80.00	81.00	82.10	79.15	80.30	80.50	80.92	100569	81.38	1761	46608	46.34
NAGAFERT	EQ	11-Mar-2022	13.00	13.10	13.50	12.80	13.10	13.00	13.09	1962585	256.95	1962	1272133	64.82
NAGREEKCAP	EQ	11-Mar-2022	11.90	12.45	12.45	11.65	12.00	12.00	12.06	8699	1.05	82	1293	14.86
NAGREEKEXP	EQ	11-Mar-2022	37.45	37.45	38.00	35.65	36.70	37.30	37.24	8377	3.12	489	1746	20.84
NAHARCAP	EQ	11-Mar-2022	508.30	505.00	565.00	504.15	533.50	534.15	543.41	144034	782.69	11615	36848	25.58
NAHARINDUS	EQ	11-Mar-2022	151.85	151.85	160.00	149.75	160.00	157.95	157.45	190428	299.83	4622	69673	36.59
NAHARPOLY	EQ	11-Mar-2022	458.45	460.00	504.25	460.00	477.00	481.10	491.00	229113	1124.94	8886	80058	34.94
NAHARSPING	BE	11-Mar-2022	514.15	519.00	524.00	510.10	516.00	519.95	520.63	14564	75.83	341	-	-
NAM-INDIA	EQ	11-Mar-2022	310.80	312.90	317.00	308.50	312.05	311.95	312.60	661661	2068.36	11145	173725	26.26
NARMADA	SM	11-Mar-2022	18.00	18.00	18.00	18.00	18.00	18.00	18.00	7200	1.30	1	7200	100.00
NATCOPHARM	EQ	11-Mar-2022	843.65	846.65	851.05	835.00	840.55	838.60	843.09	209863	1769.33	6866	123283	58.74
NATHBIOGEN	EQ	11-Mar-2022	214.05	211.00	220.05	207.00	215.20	217.25	215.70	40087	86.47	1115	26195	65.35
NATIONALUM	EQ	11-Mar-2022	122.20	122.55	125.40	121.35	121.85	121.90	123.06	21491624	26446.92	64455	3736488	17.39
NAUKRI	EQ	11-Mar-2022	4616.35	4570.20	4629.00	4501.00	4615.00	4615.00	4586.14	228294	10469.88	24766	86925	38.08
NAVINFLUOR	EQ	11-Mar-2022	3756.50	3735.00	3893.90	3702.00	3872.00	3856.40	3822.06	194841	7446.94	20696	65021	33.37
NAVKARCORP	EQ	11-Mar-2022	35.60	35.60	36.15	35.50	35.85	35.95	35.93	335428	120.53	1337	225313	67.17
NAVNETEDUL	EQ	11-Mar-2022	85.10	84.10	85.65	84.10	85.10	85.20	85.19	221251	188.48	6804	133770	60.46
NAZARA	EQ	11-Mar-2022	1821.35	1838.70	1868.45	1803.20	1814.00	1815.55	1837.49	169434	3113.34	16035	47821	28.22
NBCC	EQ	11-Mar-2022	39.15	39.20	39.65	38.85	39.40	39.55	39.32	3840769	1510.06	12328	1220208	31.77
NBIFIN	EQ	11-Mar-2022	2244.65	2208.90	2309.00	2208.90	2300.00	2299.35	2286.53	730	16.69	58	685	93.84
NBVENTURES	EQ	11-Mar-2022	123.65	123.00	127.90	122.25	124.00	124.90	125.90	528958	665.97	6801	291446	55.10
NCC	EQ	11-Mar-2022	63.45	63.40	63.95	61.55	62.20	62.15	62.48	2601342	1625.24	10374	1445392	55.56
NCLIND	EQ	11-Mar-2022	180.50	180.00	183.60	180.00	181.40	181.70	181.46	103686	188.15	3232	62938	60.70
NCPSESDL24	EQ	11-Mar-2022	108.00	108.15	108.15	107.89	107.92	107.91	107.94	70	0.08	8	69	98.57
NDGL	EQ	11-Mar-2022	1334.00	1358.65	1358.65	1320.00	1358.60	1332.85	1325.94	13	0.17	8	11	84.62
NDL	EQ	11-Mar-2022	159.40	162.40	162.40	158.15	159.20	159.45	160.38	71755	115.08	1423	47677	66.44
NDRAUTO	EQ	11-Mar-2022	395.85	411.50	411.50	388.15	404.50	398.20	396.88	11824	46.93	427	3868	32.71
NDTV	EQ	11-Mar-2022	171.35	171.35	176.50	168.00	169.40	169.00	172.08	146018	251.27	3358	64038	43.86
NECCLTD	EQ	11-Mar-2022	19.75	19.85	20.45	19.70	20.05	19.90	20.02	56131	11.24	402	31842	56.73
NECLIFE	EQ	11-Mar-2022	28.30	28.85	28.85	27.80	28.00	28.00	28.09	230297	64.70	1320	143742	62.42
NELCAST	EQ	11-Mar-2022	64.40	65.10	67.80	64.60	67.00	67.15	66.25	101081	66.97	1415	62673	62.00
NELCO	EQ	11-Mar-2022	669.60	684.40	691.55	651.20	667.20	664.95	672.04	75578	507.91	4548	47855	63.32
NEOGEN	EQ	11-Mar-2022	1681.05	1689.25	1737.00	1681.10	1705.00	1711.50	1711.96	42307	724.28	7523	15244	36.03
NESCO	EQ	11-Mar-2022	539.65	538.50	559.00	534.75	552.00	550.45	547.52	57970	317.40	3496	39704	68.49
NESTLEIND	EQ	11-Mar-2022	17649.10	17600.00	17618.05	17230.00	17345.00	17327.45	17399.52	73279	12750.19	19006	30044	41.00
NETF	EQ	11-Mar-2022	172.68	174.99	175.98	171.01	173.10	173.50	173.37	3284	5.69	142	2899	88.28
NETFAUTO	EQ	11-Mar-2022	100.52	101.39	101.39	99.40	100.00	100.32	100.17	35037	35.10	294	27355	78.07
NETFCONSUM	EQ	11-Mar-2022	71.64	72.00	72.40	71.09	71.61	71.62	71.46	6724	4.81	90	5587	83.09
NETFDIVOPP	EQ	11-Mar-2022	43.88	44.68	44.68	43.33	44.60	44.51	44.49	3591	1.60	137	2567	71.48
NETFGILT5Y	EQ	11-Mar-2022	49.45	49.51	49.52	48.50	49.36	49.36	49.43	17856	8.83	108	11401	63.85
NETFIT	EQ	11-Mar-2022	36.28	36.55	36.55	35.74	36.20	36.10	36.09	845356	305.08	3094	501868	59.37
NETFLTGILT	EQ	11-Mar-2022	22.36	22.42	22.50	22.30	22.31	22.43	22.38	20414	4.57	85	16769	82.14
NETFMID150	EQ	11-Mar-2022	107.45	108.52	108.52	106.38	108.03	108.04	107.36	84037	90.22	1274	47910	57.01
NETFNIF100	EQ	11-Mar-2022	174.33	175.00	175.95	173.00	173.63	174.70	174.25	2860	4.98	101	1530	53.50
NETFNV20	EQ	11-Mar-2022	98.38	98.90	98.90	97.95	98.71	98.66	98.53	2295	2.26	106	1954	85.14
NETFPHARMA	EQ	11-Mar-2022	13.15	13.29	13.49	13.10	13.47	13.45	13.36	327892	43.79	2914	234229	71.43
NETFSDL26	EQ	11-Mar-2022	107.35	107.35	107.79	107.35	107.65	107.65	107.66	115767	124.63	45	115761	99.99
NETFSILVER	EQ	11-Mar-2022	68.50	68.70	69.95	68.70	69.35	69.47	69.42	450947	313.03	861	269402	59.74
NETWORK18	EQ	11-Mar-2022	78.00	78.70	79.25	77.00	77.90	77.85	78.12	491607	384.02	4626	228851	46.55
NEULANDLAB	EQ	11-Mar-2022	1187.55	1197.95	1250.00	1183.25	1214.80	1212.70	1222.53	32313	395.03	3728	15717	48.64
NEWGEN	EQ	11-Mar-2022	508.75	516.00	520.00	506.90	519.45	519.05	516.65	60749	313.86	3921	30261	49.81
NEXTMEDIA	BE	11-Mar-2022	4.40	4.40	4.40	4.25	4.25	4.30	4.28	1194	0.05	11	-	-
NFL	EQ	11-Mar-2022	46.00	46.20	50.50	45.90	48.70	48.80	48.90	3450557	1687.45	18742	737430	21.37
NGIL	BE	11-Mar-2022	230.65	229.90	232.00	219.15	230.50	229.90	225.98	4670	10.55	94	-	-
NH	EQ	11-Mar-2022	671.60	680.00	725.00	674.40	701.00	702.35	700.56	347319	2433.19	16907	110893	31.93
NHAI	N2	11-Mar-2022	1209.82	1211.00	1212.50	1200.00	1209.00	1209.00	1206.25	13878	167.40	130	11617	83.71
NHAI	N6	11-Mar-2022	1250.00	1248.53	1253.55	1248.00	1248.00	1248.59	1250.35	3065	38.32	45	2838	92.59
NHAI	NA	11-Mar-2022	1277.89	1275.00	1280.00	1275.00	1280.00	1280.00	1277.83	1725	22.04	11	1178	68.29
NHAI	NE	11-Mar-2022	1263.00	1261.00	1268.00	1261.00	1268.00	1268.00	1262.77	180	2.27	9	175	97.22
NHBTF2014	N4	11-Mar-2022	5989.65	5990.00	5990.00	5990.00	5990.00	5990.00	5990.00	10	0.60	1	10	100.00
NHBTF2014	N6	11-Mar-2022	7000.00	7000.00	7000.00	7000.00	7000.00	7000.00	7000.00	15	1.05	2	15	100.00
NHBTF2023	N6	11-Mar-2022	6644.90	6200.00	6200.00	6152.00	6195.00	6193.67	6180.24	257	15.88	21	257	100.00
NHPC	EQ	11-Mar-2022	28.55	28.75	28.80	28.30	28.50	28.45	28.49	3275611	933.20	15168	1882899	57.48
NHPC	N6	11-Mar-2022	1445.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	40	0.59	1	40	100.00
NIACL	EQ	11-Mar-2022	117.15	117.35	117.50	115.55	116.35	116.30	116.32	190000	221.01	7064	116732	61.44
NIBL	EQ	11-Mar-2022	22.70	23.00	23.85	22.00	22.05	22.00	22.35	8309	1.86	126	6976	83.96
NIDAN	SM	11-Mar-2022	41.80	40.10	41.30	39.90	41.30	41.25	40.46	21000	8.50	18	8000	38.10
NIFTYBEES	EQ	11-Mar-2022	179.65	183.00	183.00	177.16	179.91	179.98	179.82	2724636	4899.44	24982	1069906	39.27
NIITLTD	EQ	11-Mar-2022	451.40	450.00	481.95	445.80	461.80	462.20	469.21	1805902	8473.48	55343	499284	27.65
NILAINFRA	EQ	11-Mar-2022	6.65	6.80	6.95	6.70	6.90	6.85	6.84	227347	15.55	518	168436	74.09
NILASPACES	BE	11-Mar-2022	4.25	4.40	4.45	4.20	4.45	4.40	4.40	501500	22.08	642	-	-
NILKAMAL	EQ	11-Mar-2022	2082.40	2048.90	2158.95	2048.90	2095.00	2096.20	2097.37	9847	206.53	1155	4525	45.95
NIPPOBATRY	EQ	11-Mar-2022	411.75	412.65	424.80	412.65	415.00	414.70	417.40	4038	16.85	387	2000	49.53
NIRAJ	EQ	11-Mar-2022	27.90	28.75	28.75	28.05	28.35	28.30	28.32	4269	1.21	174	2217	51.93
NITCO	EQ	11-Mar-2022	25.65	26.50	26.90	25.90	26.70	26.65	26.40	69758	18.42	477	53702	76.98
NITINSPIN	EQ	11-Mar-2022	268.20	265.00	272.00	261.00	263.20	263.10	264.68	70859	187.55	2031	52286	73.79
NITIRAJ	EQ	11-Mar-2022	65.35	64.05	64.75	64.00	64.00	64.10	64.20	895	0.57	47	543	60.67
NKIND	BE	11-Mar-2022	35.45	35.45	35.50	33.70	33.70	34.75	34.83	572	0.20	15	-	-
NLCINDIA	EQ	11-Mar-2022	64.60	64.90	66.30	64.50	65.80	66.00	65.36	4884521	3192.40	23445	3004932	61.52
NMDC	EQ	11-Mar-2022	153.25	153.00	158.00	152.85	157.00	157.30	156.70	16491139	25842.29	85934	4579017	27.77
NOCIL	EQ	11-Mar-2022	206.00	205.95	207.50	201.80	206.00	204.85	204.32	733502	1498.71	16410	345311	47.08
NOIDATOLL	EQ	11-Mar-2022	8.70	8.90	8.95	8.40	8.65	8.50	8.59	159181	13.67	328	103826	65.23
NOVARTIND	EQ	11-Mar-2022	614.60	616.00	627.00	610.00	616.35	621.70	619.67	8823	54.67	771	4302	48.76
NPBET	EQ	11-Mar-2022	177.62	177.00	179.75	177.00	178.48	178.48	178.15	238	0.42	29	194	81.51
NRAIL	EQ	11-Mar-2022	234.95	233.70	247.45	229.60	242.45	243.35	240.92	63582	153.18	2829	27838	43.78
NRBBEARING	EQ	11-Mar-2022	115.55	115.55	117.70	114.70	117.20	116.75	116.61	166800	194.51	5440	97255	58.31
NRL	SM	11-Mar-2022	154.00	149.00	155.95	146.35	152.00	152.30	149.99	52800	79.20	24	30800	58.33
NSIL	EQ	11-Mar-2022	1632.25	1616.00	1627.20	1583.80	1608.95	1607.95	1604.39	777	12.47	199	414	53.28
NTPC	EQ	11-Mar-2022	132.95	132.90	133.40	131.50	131.90	131.95	132.12	8669803	11454.96	43325	4528344	52.23
NTPC	N1	11-Mar-2022	1087.10	1299.90	1299.90	1087.60	1149.99	1149.99	1198.05	8	0.10	5	3	37.50
NTPC	N4	11-Mar-2022	1086.00	1095.00	1120.00	1095.00	1120.00	1120.00	1096.70	45	0.49	3	42	93.33
NTPC	N6	11-Mar-2022	1378.95	1380.00	1380.00	1376.30	1380.00	1380.00	1379.04	160	2.21	4	160	100.00
NTPC	N7	11-Mar-2022	13.15	13.15	13.20	13.06	13.15	13.14	13.14	18824	2.47	83	13559	72.03
NTPC	N8	11-Mar-2022	1127.00	1348.00	1349.90	1348.00	1349.90	1349.90	1349.09	250	3.37	3	250	100.00
NTPC	NC	11-Mar-2022	1207.41	1207.00	1207.00	1205.50	1207.00	1207.00	1206.65	143	1.73	3	110	76.92
NTPC	ND	11-Mar-2022	1329.00	1325.00	1328.50	1325.00	1328.50	1328.50	1325.89	315	4.18	5	315	100.00
NUCLEUS	EQ	11-Mar-2022	459.50	456.00	460.80	442.95	445.50	444.15	449.06	49992	224.50	2879	25174	50.36
NURECA	EQ	11-Mar-2022	1459.00	1470.95	1517.20	1425.00	1433.00	1433.55	1466.76	75104	1101.59	12087	19810	26.38
NUVOCO	EQ	11-Mar-2022	389.70	395.00	400.75	392.60	394.00	395.60	397.40	238770	948.87	12964	188861	79.10
NXTDIGITAL	EQ	11-Mar-2022	392.75	382.00	399.05	382.00	395.50	395.80	396.04	2903	11.50	351	1734	59.73
NYKAA	EQ	11-Mar-2022	1394.65	1389.00	1435.95	1370.65	1385.00	1387.70	1411.49	453054	6394.81	32479	180650	39.87
OAL	EQ	11-Mar-2022	663.90	665.05	676.35	650.00	663.20	664.60	660.89	11672	77.14	848	5882	50.39
OBEROIRLTY	EQ	11-Mar-2022	904.25	900.50	923.00	900.50	914.00	916.45	913.15	658386	6012.08	18769	218623	33.21
OCCL	EQ	11-Mar-2022	805.25	805.10	830.00	805.10	829.95	824.30	819.45	5861	48.03	380	4321	73.72
OFSS	EQ	11-Mar-2022	3470.80	3471.00	3512.00	3438.00	3469.00	3468.55	3483.13	131900	4594.25	8541	97859	74.19
OIL	EQ	11-Mar-2022	235.25	235.95	238.25	234.25	235.85	235.80	235.96	1293487	3052.17	20284	692566	53.54
OILCOUNTUB	EQ	11-Mar-2022	11.15	11.70	11.70	11.40	11.70	11.70	11.69	175000	20.46	520	156524	89.44
OLECTRA	EQ	11-Mar-2022	659.05	666.30	689.85	646.20	663.95	663.80	670.15	295069	1977.40	9875	174218	59.04
OMAXAUTO	EQ	11-Mar-2022	47.85	48.85	48.95	46.65	47.45	47.40	47.45	17297	8.21	376	9080	52.49
OMAXE	EQ	11-Mar-2022	88.80	89.00	90.80	86.85	87.25	88.15	89.17	261195	232.90	2945	171565	65.68
OMINFRAL	EQ	11-Mar-2022	41.35	42.00	44.50	41.05	43.40	43.80	43.21	252037	108.90	1599	141458	56.13
OMKARCHEM	EQ	11-Mar-2022	36.30	34.10	35.25	33.00	33.70	33.50	33.84	278096	94.12	1972	135276	48.64
ONELIFECAP	EQ	11-Mar-2022	13.35	13.85	14.00	13.05	13.35	13.20	13.47	53285	7.18	168	39079	73.34
ONEPOINT	EQ	11-Mar-2022	11.55	12.10	12.10	11.65	11.95	11.85	12.03	245896	29.58	615	161925	65.85
ONGC	EQ	11-Mar-2022	174.35	172.50	176.40	171.70	175.50	175.70	174.23	26187452	45626.20	129365	10380398	39.64
ONMOBILE	EQ	11-Mar-2022	118.95	118.95	123.00	117.00	118.25	119.10	120.14	730722	877.86	8554	221562	30.32
ONWARDTEC	EQ	11-Mar-2022	340.40	347.00	357.40	343.00	357.40	357.40	352.32	25727	90.64	988	16804	65.32
OPTIEMUS	EQ	11-Mar-2022	317.35	318.00	333.00	313.65	318.00	317.35	323.00	244810	790.73	8597	122490	50.03
ORBTEXP	EQ	11-Mar-2022	120.45	121.90	122.45	116.95	117.15	117.55	119.45	74587	89.10	1684	41687	55.89
ORCHPHARMA	EQ	11-Mar-2022	287.45	289.80	295.20	279.05	282.95	285.05	286.76	13666	39.19	614	8170	59.78
ORICONENT	EQ	11-Mar-2022	34.90	35.25	35.90	34.70	35.05	35.25	35.24	116699	41.13	579	70589	60.49
ORIENTABRA	EQ	11-Mar-2022	27.85	28.00	28.80	27.40	28.15	28.25	28.26	90194	25.49	784	48302	53.55
ORIENTALTL	BE	11-Mar-2022	12.15	12.30	12.60	11.80	12.60	12.25	12.23	67049	8.20	174	-	-
ORIENTBELL	EQ	11-Mar-2022	539.85	538.00	543.00	524.15	530.00	528.05	532.01	36332	193.29	2232	17512	48.20
ORIENTCEM	EQ	11-Mar-2022	136.25	134.80	139.15	134.25	138.95	138.60	137.96	270266	372.85	4340	134431	49.74
ORIENTELEC	EQ	11-Mar-2022	322.10	322.45	325.00	319.60	324.00	323.95	323.34	71836	232.27	4819	42714	59.46
ORIENTHOT	EQ	11-Mar-2022	55.75	55.80	57.50	55.15	56.00	56.25	56.49	406884	229.83	3838	220599	54.22
ORIENTLTD	EQ	11-Mar-2022	71.70	71.70	84.00	71.70	75.60	76.95	79.08	167195	132.22	3204	47832	28.61
ORIENTPPR	EQ	11-Mar-2022	27.70	27.90	32.90	27.50	31.60	31.60	30.99	8228474	2549.74	18678	2384580	28.98
ORISSAMINE	EQ	11-Mar-2022	2733.60	2700.50	2966.60	2700.50	2867.00	2887.70	2878.56	41439	1192.85	8245	17498	42.23
ORTINLAB	EQ	11-Mar-2022	25.65	25.65	26.45	25.40	25.80	26.05	25.91	77997	20.21	984	22706	29.11
OSIAHYPER	SM	11-Mar-2022	248.00	240.00	242.00	222.00	242.00	241.00	223.04	29600	66.02	12	28400	95.95
OSWALAGRO	EQ	11-Mar-2022	27.05	27.80	28.40	27.15	28.40	28.40	27.98	59447	16.63	417	40686	68.44
PAEL	EQ	11-Mar-2022	5.50	5.75	5.75	5.75	5.75	5.75	5.75	2003	0.12	8	2003	100.00
PAGEIND	EQ	11-Mar-2022	41000.55	40750.00	41600.00	40639.00	41520.00	41488.85	41164.00	10969	4515.28	4921	3441	31.37
PAISALO	EQ	11-Mar-2022	645.90	639.35	650.00	631.90	631.90	635.45	639.26	71222	455.29	724	37851	53.15
PALASHSECU	BE	11-Mar-2022	100.10	100.00	100.00	95.10	96.00	96.05	95.75	5198	4.98	100	-	-
PALREDTEC	BE	11-Mar-2022	212.85	205.25	213.50	202.25	202.25	202.30	203.41	21619	43.97	229	-	-
PANACEABIO	EQ	11-Mar-2022	187.55	188.00	191.95	187.00	189.00	188.50	189.01	45401	85.81	1289	25312	55.75
PANACHE	EQ	11-Mar-2022	49.25	48.15	51.65	48.15	50.50	50.45	50.05	22795	11.41	123	19393	85.08
PANAMAPET	EQ	11-Mar-2022	238.35	239.00	244.80	236.40	243.70	243.00	240.57	79252	190.66	3567	36076	45.52
PANSARI	BE	11-Mar-2022	133.90	133.90	140.55	127.25	140.55	140.55	137.91	3486	4.81	50	-	-
PAR	EQ	11-Mar-2022	147.75	148.00	149.75	140.00	146.60	146.15	145.38	31853	46.31	460	25507	80.08
PARACABLES	BE	11-Mar-2022	12.40	12.50	12.65	12.15	12.45	12.30	12.43	52350	6.51	309	-	-
PARAGMILK	EQ	11-Mar-2022	99.20	99.50	100.35	98.85	98.95	99.05	99.29	301920	299.79	3285	206692	68.46
PARAS	EQ	11-Mar-2022	642.65	650.00	657.90	645.00	651.00	651.75	651.16	120900	787.25	6594	41209	34.09
PARSVNATH	BE	11-Mar-2022	15.45	15.50	16.20	15.00	16.10	16.20	15.98	279153	44.61	702	-	-
PASHUPATI	SM	11-Mar-2022	117.95	116.65	116.65	115.70	116.05	116.05	116.16	6400	7.43	4	3200	50.00
PASUPTAC	EQ	11-Mar-2022	40.45	41.30	41.70	40.65	41.50	41.15	41.16	69186	28.48	721	40553	58.61
PATELENG	BE	11-Mar-2022	25.35	25.70	25.70	24.50	25.10	25.00	25.21	209039	52.70	603	-	-
PATINTLOG	EQ	11-Mar-2022	16.30	16.50	16.50	15.60	15.75	15.75	15.91	84299	13.41	394	68121	80.81
PATINTPP	E1	11-Mar-2022	4.45	4.40	4.60	4.25	4.50	4.50	4.45	157814	7.01	133	145397	92.13
PAVNAIND	SM	11-Mar-2022	275.55	275.55	275.55	275.55	275.55	275.55	275.55	800	2.20	1	800	100.00
PAYTM	EQ	11-Mar-2022	775.60	771.00	781.00	766.60	776.15	775.05	774.48	919363	7120.26	26075	289660	31.51
PBAINFRA	EQ	11-Mar-2022	12.80	13.00	13.40	12.55	13.40	13.40	13.28	14804	1.97	75	9783	66.08
PCBL	EQ	11-Mar-2022	201.80	201.50	204.00	199.10	201.85	200.85	202.09	572709	1157.39	15048	298881	52.19
PCJEWELLER	EQ	11-Mar-2022	21.10	21.30	21.30	20.85	21.10	21.05	21.08	578459	121.96	1922	359227	62.10
PDMJEPAPER	EQ	11-Mar-2022	35.70	35.95	39.10	35.80	38.25	38.15	37.87	536460	203.15	3802	188489	35.14
PDSL	EQ	11-Mar-2022	1648.50	1658.00	1658.00	1579.95	1638.90	1632.55	1615.56	2237	36.14	346	1403	62.72
PEARLPOLY	EQ	11-Mar-2022	17.95	17.80	18.35	17.65	17.90	17.95	17.93	15948	2.86	196	7632	47.86
PEL	EQ	11-Mar-2022	1993.65	1993.00	2038.00	1983.55	2028.15	2026.65	2016.46	640727	12919.98	36897	217730	33.98
PENIND	EQ	11-Mar-2022	37.95	37.95	38.65	37.10	37.20	37.25	37.74	764142	288.38	3185	321891	42.12
PENINLAND	BE	11-Mar-2022	12.85	12.85	13.25	12.50	12.50	12.70	12.87	47564	6.12	153	-	-
PERFECT	SM	11-Mar-2022	10.00	9.50	9.50	9.50	9.50	9.50	9.50	6000	0.57	1	6000	100.00
PERSISTENT	EQ	11-Mar-2022	4279.55	4260.00	4371.10	4227.00	4350.00	4358.65	4314.83	171875	7416.11	21940	57217	33.29
PETRONET	EQ	11-Mar-2022	210.10	209.90	210.55	206.05	209.10	209.60	207.86	3460394	7192.67	49869	1713570	49.52
PFC	EQ	11-Mar-2022	111.45	111.00	113.25	110.65	112.60	112.45	112.33	5074291	5700.11	28966	2146240	42.30
PFC	N8	11-Mar-2022	1380.31	1381.01	1385.00	1380.00	1385.00	1385.00	1382.51	1205	16.66	28	754	62.57
PFIZER	EQ	11-Mar-2022	4390.20	4365.00	4488.00	4365.00	4481.00	4473.50	4430.31	57508	2547.78	4813	39272	68.29
PFOCUS	EQ	11-Mar-2022	77.90	80.10	81.75	77.60	81.75	81.50	80.36	53249	42.79	822	35678	67.00
PFS	EQ	11-Mar-2022	16.50	16.50	16.85	16.30	16.45	16.40	16.53	712875	117.81	1697	453290	63.59
PGEL	EQ	11-Mar-2022	664.80	673.00	685.00	660.00	680.00	678.15	674.61	24827	167.49	1752	15983	64.38
PGHH	EQ	11-Mar-2022	15535.65	15520.00	15520.00	15051.25	15395.00	15419.50	15304.17	9301	1423.44	5165	1811	19.47
PGHL	EQ	11-Mar-2022	4560.75	4544.05	4573.75	4367.00	4375.00	4378.70	4400.91	50223	2210.27	6133	40545	80.73
PGIL	EQ	11-Mar-2022	401.45	400.00	412.80	400.00	400.30	403.30	404.37	5573	22.54	331	3277	58.80
PGINVIT	IV	11-Mar-2022	124.94	125.06	127.89	124.71	125.24	125.06	126.47	846797	1070.94	9254	711767	84.05
PHOENIXLTD	EQ	11-Mar-2022	928.80	934.95	972.00	929.45	967.00	954.65	954.42	211545	2019.02	14737	140383	66.36
PIDILITIND	EQ	11-Mar-2022	2349.90	2341.00	2349.00	2286.55	2340.00	2338.15	2327.06	264071	6145.09	25107	94768	35.89
PIGL	SM	11-Mar-2022	56.20	53.40	53.40	53.40	53.40	53.40	53.40	2000	1.07	1	2000	100.00
PIIND	EQ	11-Mar-2022	2545.45	2550.00	2588.75	2528.20	2587.40	2580.70	2572.39	203962	5246.69	21500	114212	56.00
PILANIINVS	EQ	11-Mar-2022	1706.30	1729.95	1771.00	1705.25	1726.90	1726.80	1736.15	3115	54.08	640	1631	52.36
PILITA	BE	11-Mar-2022	10.10	10.40	10.60	10.30	10.60	10.60	10.50	270551	28.41	635	-	-
PIONDIST	EQ	11-Mar-2022	167.50	167.15	170.00	166.20	169.25	169.75	169.02	956	1.62	40	749	78.35
PIONEEREMB	EQ	11-Mar-2022	53.45	53.05	53.30	51.10	51.60	52.05	52.02	114964	59.81	988	71520	62.21
PITTIENG	EQ	11-Mar-2022	244.40	248.10	250.00	240.60	247.40	248.40	246.73	99246	244.87	2950	26809	27.01
PKTEA	BE	11-Mar-2022	230.25	220.05	241.75	220.00	235.00	235.00	236.52	455	1.08	24	-	-
PLASTIBLEN	EQ	11-Mar-2022	213.35	215.60	216.10	210.05	213.75	212.85	213.04	12891	27.46	406	6320	49.03
PNB	EQ	11-Mar-2022	35.95	35.80	36.45	35.60	36.25	36.25	36.14	42340369	15300.19	48124	6813881	16.09
PNBGILTS	EQ	11-Mar-2022	62.05	62.90	64.20	62.30	64.20	63.90	63.65	213383	135.82	2964	125088	58.62
PNBHOUSING	EQ	11-Mar-2022	414.45	415.00	417.80	403.00	405.00	405.95	410.31	303673	1246.01	6524	151893	50.02
PNC	EQ	11-Mar-2022	48.80	50.00	50.00	48.50	48.70	48.75	49.11	3558	1.75	173	2480	69.70
PNCINFRA	EQ	11-Mar-2022	246.85	247.15	247.90	241.25	244.80	243.80	243.92	260506	635.43	10611	131248	50.38
PODDARHOUS	EQ	11-Mar-2022	205.75	203.40	210.00	201.00	203.00	202.50	203.89	600	1.22	74	436	72.67
PODDARMENT	EQ	11-Mar-2022	269.45	273.55	274.15	266.65	270.00	269.35	269.40	3252	8.76	282	2124	65.31
POKARNA	EQ	11-Mar-2022	629.75	623.50	642.75	623.50	627.00	628.45	634.45	25930	164.51	3648	12847	49.54
POLICYBZR	EQ	11-Mar-2022	710.95	709.80	716.00	698.55	700.40	703.10	709.90	189611	1346.04	14285	98421	51.91
POLYCAB	EQ	11-Mar-2022	2314.10	2314.00	2354.85	2301.00	2340.25	2344.80	2329.92	181223	4222.36	13547	42739	23.58
POLYMED	EQ	11-Mar-2022	791.75	786.70	809.00	783.10	805.00	803.45	797.30	19088	152.19	1771	8753	45.86
POLYPLEX	EQ	11-Mar-2022	1880.00	1887.00	1935.95	1876.00	1915.20	1916.35	1915.98	73963	1417.12	8500	29313	39.63
PONNIERODE	EQ	11-Mar-2022	240.25	245.00	264.25	237.00	264.25	264.25	254.11	73078	185.70	1633	38708	52.97
POONAWALLA	EQ	11-Mar-2022	240.45	239.95	247.00	236.95	246.30	245.65	243.35	2121247	5162.03	21234	989666	46.65
POONAWALLA	N3	11-Mar-2022	1012.11	1048.99	1048.99	1048.99	1048.99	1048.99	1048.99	10	0.10	1	10	100.00
POWERGRID	EQ	11-Mar-2022	208.85	209.30	213.00	207.75	212.60	212.45	210.65	9744638	20527.20	87998	5751011	59.02
POWERINDIA	EQ	11-Mar-2022	3385.50	3378.00	3445.00	3312.70	3325.00	3333.55	3365.73	35992	1211.39	7380	12013	33.38
POWERMECH	EQ	11-Mar-2022	884.30	898.40	899.95	875.00	875.35	880.40	883.75	13115	115.90	921	9161	69.85
PPAP	EQ	11-Mar-2022	221.05	220.85	229.45	215.65	222.60	222.60	222.90	12333	27.49	505	6387	51.79
PPL	EQ	11-Mar-2022	165.85	167.50	168.50	165.00	166.50	166.10	167.22	87048	145.56	1593	68541	78.74
PRAENG	BE	11-Mar-2022	16.40	17.15	17.20	17.15	17.20	17.20	17.17	15620	2.68	31	-	-
PRAJIND	EQ	11-Mar-2022	369.80	368.95	378.00	362.55	368.00	368.75	369.83	1231484	4554.41	30130	535125	43.45
PRAKASH	EQ	11-Mar-2022	67.65	66.65	72.50	66.65	70.35	70.25	70.11	2568174	1800.46	12261	1410888	54.94
PRAKASHSTL	EQ	11-Mar-2022	5.85	5.95	6.05	5.75	5.90	5.85	5.94	2006893	119.22	3675	1444932	72.00
PRAXIS	EQ	11-Mar-2022	50.70	53.00	53.20	51.05	53.20	52.90	52.58	17626	9.27	186	14389	81.64
PRECAM	EQ	11-Mar-2022	139.70	139.70	143.00	137.75	139.15	138.65	140.01	155123	217.19	3443	55985	36.09
PRECISION	SM	11-Mar-2022	45.40	45.40	45.40	44.40	44.75	44.75	44.92	14000	6.29	7	14000	100.00
PRECOT	EQ	11-Mar-2022	325.30	330.70	333.45	323.90	330.00	329.95	330.72	16139	53.37	810	12641	78.33
PRECWIRE	BE	11-Mar-2022	86.75	87.90	90.00	86.50	87.00	87.20	87.59	32269	28.27	644	-	-
PREMEXPLN	BE	11-Mar-2022	324.00	315.45	331.90	315.45	320.00	320.00	320.94	6432	20.64	104	-	-
PREMIER	BE	11-Mar-2022	6.15	6.45	6.45	5.90	6.45	6.45	6.38	70432	4.50	142	-	-
PREMIERPOL	EQ	11-Mar-2022	75.10	75.10	79.00	75.00	76.90	76.20	76.41	12838	9.81	417	7372	57.42
PRESSMN	EQ	11-Mar-2022	45.45	45.15	46.80	44.55	45.45	45.00	45.42	51053	23.19	552	32745	64.14
PRESTIGE	EQ	11-Mar-2022	432.85	434.80	436.45	424.75	433.00	430.85	431.71	346453	1495.68	11721	203351	58.70
PRICOLLTD	EQ	11-Mar-2022	112.30	112.60	118.50	110.75	117.20	117.30	114.24	1184282	1352.96	12690	586457	49.52
PRIMESECU	EQ	11-Mar-2022	98.85	102.00	102.00	94.50	95.85	95.75	96.56	20389	19.69	430	14952	73.33
PRINCEPIPE	EQ	11-Mar-2022	655.15	659.95	669.80	649.00	665.00	662.85	663.40	124219	824.07	9154	50117	40.35
PRITI	EQ	11-Mar-2022	78.40	82.30	82.30	75.40	79.00	78.05	77.52	7481	5.80	84	5879	78.59
PRITIKAUTO	EQ	11-Mar-2022	16.80	17.25	17.50	16.70	16.95	16.85	16.99	60812	10.33	366	37115	61.03
PRIVISCL	EQ	11-Mar-2022	1900.75	1905.00	1962.00	1850.10	1875.00	1864.65	1899.32	18284	347.27	4186	8114	44.38
PROZONINTU	BE	11-Mar-2022	24.05	24.45	24.45	23.50	24.00	23.90	23.96	128525	30.80	722	-	-
PRSMJOHNSN	EQ	11-Mar-2022	121.70	121.65	126.70	120.30	125.80	126.05	124.59	328631	409.46	4078	122375	37.24
PSB	EQ	11-Mar-2022	15.70	15.60	15.85	15.55	15.80	15.80	15.77	186946	29.48	683	120572	64.50
PSPPROJECT	EQ	11-Mar-2022	513.00	510.90	519.90	506.95	513.90	512.95	513.82	87127	447.67	4002	39804	45.69
PSUBNKBEES	EQ	11-Mar-2022	28.70	28.94	29.00	28.52	29.00	28.92	28.84	528014	152.26	1893	325212	61.59
PTC	EQ	11-Mar-2022	84.45	84.90	85.00	83.90	84.00	84.15	84.37	577604	487.33	8845	392081	67.88
PTL	EQ	11-Mar-2022	31.60	31.60	31.85	31.25	31.60	31.45	31.52	61199	19.29	1049	37245	60.86
PULZ	SM	11-Mar-2022	31.15	32.70	32.70	32.70	32.70	32.70	32.70	8000	2.62	2	8000	100.00
PUNJABCHEM	EQ	11-Mar-2022	1388.45	1380.75	1401.00	1370.30	1385.00	1388.50	1392.80	6235	86.84	910	4106	65.85
PUNJLLOYD	BZ	11-Mar-2022	2.75	2.80	2.85	2.70	2.85	2.80	2.79	437494	12.23	232	-	-
PURVA	EQ	11-Mar-2022	113.75	113.70	115.75	111.25	112.55	112.85	113.59	79093	89.85	1938	39400	49.81
PVP	BE	11-Mar-2022	5.75	5.90	5.90	5.60	5.75	5.70	5.77	36740	2.12	147	-	-
PVR	EQ	11-Mar-2022	1673.85	1673.80	1719.75	1660.10	1690.00	1686.90	1697.25	1077758	18292.23	39312	184808	17.15
QGOLDHALF	EQ	11-Mar-2022	44.55	45.22	45.22	44.08	45.00	45.00	44.89	50543	22.69	324	44255	87.56
QNIFTY	EQ	11-Mar-2022	1738.00	1810.00	1810.00	1730.00	1738.00	1738.00	1738.31	90	1.56	21	56	62.22
QUADPRO	SM	11-Mar-2022	11.50	11.50	12.50	11.50	12.30	12.30	12.07	84000	10.14	11	60000	71.43
QUESS	EQ	11-Mar-2022	532.30	533.00	539.90	530.00	533.55	535.15	536.04	952305	5104.69	22074	602089	63.22
QUICKHEAL	EQ	11-Mar-2022	186.75	187.35	188.00	181.30	183.50	183.60	185.06	96457	178.50	3302	53960	55.94
RADAAN	BE	11-Mar-2022	1.15	1.10	1.20	1.10	1.20	1.20	1.14	901	0.01	4	-	-
RADICO	EQ	11-Mar-2022	925.85	919.00	937.70	905.50	911.90	911.30	914.95	260783	2386.05	12810	84564	32.43
RADIOCITY	EQ	11-Mar-2022	23.20	23.20	23.30	22.90	23.00	23.00	23.06	60081	13.86	365	39298	65.41
RAILTEL	EQ	11-Mar-2022	91.05	91.25	93.20	91.20	92.95	92.60	92.27	999841	922.59	11206	478052	47.81
RAIN	EQ	11-Mar-2022	176.95	175.50	182.50	175.10	180.30	180.85	179.26	1948964	3493.65	18032	573902	29.45
RAJESHEXPO	EQ	11-Mar-2022	725.85	723.00	731.95	707.05	710.95	709.80	716.36	95403	683.43	10806	24277	25.45
RAJMET	EQ	11-Mar-2022	291.20	290.00	305.00	290.00	299.70	299.45	299.69	27963	83.80	740	8798	31.46
RAJRATAN	BE	11-Mar-2022	2371.00	2404.00	2489.55	2303.00	2489.55	2485.30	2440.61	14440	352.42	1879	-	-
RAJSREESUG	BE	11-Mar-2022	32.85	33.75	34.45	32.85	34.45	34.40	34.12	162722	55.52	915	-	-
RAJTV	BE	11-Mar-2022	42.00	42.85	42.85	41.75	42.75	42.75	42.40	682	0.29	15	-	-
RALLIS	EQ	11-Mar-2022	250.55	250.00	254.60	248.70	251.50	251.95	251.92	173390	436.80	4192	72161	41.62
RAMANEWS	EQ	11-Mar-2022	17.50	17.90	18.90	17.55	18.60	18.55	18.33	127848	23.43	675	48813	38.18
RAMASTEEL	EQ	11-Mar-2022	320.50	320.50	336.50	319.80	336.50	336.50	332.18	251884	836.70	5648	88645	35.19
RAMCOCEM	EQ	11-Mar-2022	732.80	735.00	742.70	722.00	734.05	737.15	731.42	308683	2257.76	12173	78952	25.58
RAMCOIND	EQ	11-Mar-2022	216.10	216.25	221.10	215.60	219.00	219.15	218.22	48134	105.04	1557	31286	65.00
RAMCOSYS	EQ	11-Mar-2022	308.85	310.00	312.65	298.00	302.30	300.90	303.34	197458	598.96	6322	120530	61.04
RAMKY	EQ	11-Mar-2022	184.25	181.00	189.65	180.65	184.95	185.35	186.59	79027	147.46	2021	33674	42.61
RANASUG	EQ	11-Mar-2022	30.70	30.50	32.50	30.10	31.80	31.95	31.49	4910636	1546.33	12744	1587784	32.33
RANEENGINE	EQ	11-Mar-2022	263.00	258.00	267.85	253.15	262.50	262.25	259.22	5268	13.66	528	1713	32.52
RANEHOLDIN	EQ	11-Mar-2022	587.10	589.05	600.15	589.00	595.00	594.15	595.07	9777	58.18	852	5687	58.17
RATEGAIN	EQ	11-Mar-2022	308.15	308.00	312.95	303.05	304.60	305.35	307.21	227271	698.21	5064	110046	48.42
RATNAMANI	EQ	11-Mar-2022	2229.25	2240.40	2240.40	2186.55	2205.00	2198.70	2209.09	3274	72.33	943	1468	44.84
RAYMOND	EQ	11-Mar-2022	705.40	705.50	716.60	698.55	708.00	709.20	707.87	359073	2541.77	11995	72847	20.29
RBA	EQ	11-Mar-2022	108.70	107.85	109.00	105.95	106.75	106.70	107.09	753069	806.50	13253	403183	53.54
RBL	EQ	11-Mar-2022	600.95	609.90	619.00	597.00	600.00	599.15	606.11	16941	102.68	2242	9323	55.03
RBLBANK	EQ	11-Mar-2022	133.30	132.60	134.85	132.00	133.45	133.85	133.45	11039087	14732.07	33671	1233481	11.17
RCF	EQ	11-Mar-2022	75.60	75.55	81.90	75.05	80.40	80.60	79.87	10102629	8068.81	52705	2099404	20.78
RCOM	BE	11-Mar-2022	3.05	3.10	3.15	3.00	3.10	3.10	3.10	4424592	137.25	7132	-	-
RECLTD	EQ	11-Mar-2022	123.90	123.00	126.00	123.00	125.80	125.70	124.86	3214125	4013.21	15686	1710998	53.23
RECLTD	N1	11-Mar-2022	1038.06	1038.11	1041.99	1038.11	1041.99	1041.99	1038.94	27	0.28	3	15	55.56
RECLTD	NF	11-Mar-2022	1258.11	1258.11	1258.11	1258.11	1258.11	1258.11	1258.11	200	2.52	3	200	100.00
RECLTD	NI	11-Mar-2022	1215.90	1218.00	1223.99	1218.00	1223.99	1223.99	1218.11	1052	12.81	3	1052	100.00
REDINGTON	EQ	11-Mar-2022	149.20	149.95	150.55	147.75	149.15	149.00	149.29	1505957	2248.26	17976	795471	52.82
REFEX	EQ	11-Mar-2022	122.70	123.85	124.85	122.00	123.00	122.70	123.25	28843	35.55	811	14430	50.03
RELAXO	EQ	11-Mar-2022	1166.75	1174.75	1174.75	1146.30	1168.00	1162.50	1159.08	143173	1659.49	18811	65804	45.96
RELCAPITAL	EQ	11-Mar-2022	13.05	13.25	13.70	13.10	13.70	13.70	13.60	2400659	326.49	3865	1139155	47.45
RELIANCE	EQ	11-Mar-2022	2392.25	2376.05	2411.00	2376.05	2393.15	2399.15	2396.11	5656799	135542.91	199494	3028604	53.54
RELIGARE	EQ	11-Mar-2022	117.95	119.00	120.40	116.80	117.15	117.40	118.07	324803	383.48	4187	183280	56.43
RELINFRA	EQ	11-Mar-2022	111.40	116.90	122.50	115.00	122.50	122.50	120.52	3796368	4575.25	14483	2448287	64.49
REMSONSIND	EQ	11-Mar-2022	197.25	198.85	206.95	197.00	197.00	199.55	200.57	5815	11.66	134	589	10.13
RENUKA	EQ	11-Mar-2022	36.35	36.35	39.45	36.20	38.80	38.85	38.18	25614413	9778.41	34915	8352150	32.61
REPCOHOME	EQ	11-Mar-2022	193.95	193.85	194.60	191.00	193.00	193.30	192.99	121887	235.23	2303	66855	54.85
REPL	EQ	11-Mar-2022	209.50	213.00	218.20	209.95	217.00	217.05	212.07	147770	313.37	866	134071	90.73
REPRO	EQ	11-Mar-2022	420.85	424.00	424.95	412.45	424.80	421.35	421.21	7928	33.39	490	5723	72.19
RESPONIND	EQ	11-Mar-2022	168.90	167.45	171.90	166.05	167.75	169.35	168.73	120945	204.07	1620	13405	11.08
REVATHI	EQ	11-Mar-2022	676.90	684.65	693.80	675.00	675.00	682.05	683.70	1839	12.57	192	1236	67.21
REXPIPES	SM	11-Mar-2022	44.40	42.75	45.90	42.75	45.90	45.90	44.33	8000	3.55	2	4000	50.00
RGL	EQ	11-Mar-2022	818.35	820.50	844.90	809.35	844.90	832.50	822.35	31778	261.33	1054	1911	6.01
RHFL	BE	11-Mar-2022	5.00	5.10	5.15	4.75	4.85	4.85	4.90	1135635	55.62	2190	-	-
RHFL	N6	11-Mar-2022	290.00	289.00	290.00	289.00	289.98	289.98	289.65	138	0.40	8	138	100.00
RHFL	N8	11-Mar-2022	107.13	115.00	127.94	115.00	127.94	127.94	118.38	81	0.10	4	81	100.00
RHIM	EQ	11-Mar-2022	498.10	498.25	533.15	498.25	529.50	529.05	518.94	335197	1739.46	12818	106770	31.85
RICHA	SM	11-Mar-2022	85.25	98.00	98.00	82.00	90.00	90.00	89.59	10000	8.96	10	6000	60.00
RICOAUTO	EQ	11-Mar-2022	36.10	36.25	36.50	35.75	36.20	36.20	36.16	122850	44.43	939	77830	63.35
RIIL	EQ	11-Mar-2022	714.40	715.00	778.00	711.30	758.00	759.95	741.65	590304	4378.02	22282	102227	17.32
RITES	EQ	11-Mar-2022	249.70	248.10	250.90	248.00	249.50	249.65	249.83	68487	171.10	1658	49536	72.33
RKDL	BE	11-Mar-2022	13.95	14.60	14.60	13.30	13.30	13.30	14.28	73998	10.57	228	-	-
RKEC	EQ	11-Mar-2022	54.30	54.00	59.00	53.95	58.00	57.45	56.00	39792	22.28	230	31315	78.70
RKFORGE	EQ	11-Mar-2022	799.90	824.00	850.00	813.25	847.90	845.00	831.30	182162	1514.32	9525	93570	51.37
RMCL	BZ	11-Mar-2022	2.85	2.90	2.95	2.80	2.95	2.95	2.91	33758	0.98	116	-	-
RMDRIP	SM	11-Mar-2022	14.75	15.45	15.45	15.45	15.45	15.45	15.45	6000	0.93	3	6000	100.00
RML	EQ	11-Mar-2022	348.85	352.25	358.00	345.60	350.00	349.30	350.81	15937	55.91	1724	6669	41.85
RNAVAL	BZ	11-Mar-2022	3.70	3.65	3.65	3.55	3.65	3.60	3.59	735165	26.36	871	-	-
ROHITFERRO	BE	11-Mar-2022	33.60	35.25	35.25	35.00	35.25	35.25	35.24	110213	38.84	238	-	-
ROHLTD	EQ	11-Mar-2022	113.30	115.40	119.00	110.00	110.05	111.20	115.06	442496	509.13	7831	149697	33.83
ROLEXRINGS	EQ	11-Mar-2022	1224.35	1222.00	1237.40	1211.00	1211.00	1217.35	1226.75	15110	185.36	1968	9854	65.22
ROLLT	BE	11-Mar-2022	2.45	2.50	2.55	2.45	2.55	2.50	2.54	1263621	32.07	553	-	-
ROLTA	BE	11-Mar-2022	6.15	6.45	6.45	6.45	6.45	6.45	6.45	137171	8.85	235	-	-
ROML	EQ	11-Mar-2022	83.60	79.45	79.45	79.45	79.45	79.45	79.45	4994	3.97	147	4994	100.00
ROSSARI	EQ	11-Mar-2022	948.30	970.00	999.00	946.50	953.00	952.90	957.66	62232	595.97	7705	28188	45.30
ROSSELLIND	EQ	11-Mar-2022	146.50	145.10	150.00	144.10	150.00	148.40	147.09	33934	49.91	1527	20147	59.37
ROUTE	EQ	11-Mar-2022	1638.65	1644.00	1674.50	1605.95	1614.00	1612.55	1635.54	137583	2250.22	11825	62429	45.38
RPGLIFE	EQ	11-Mar-2022	527.00	525.95	540.05	516.10	525.00	526.55	525.89	22125	116.35	1526	9920	44.84
RPOWER	EQ	11-Mar-2022	13.55	13.75	14.20	13.65	14.20	14.20	14.14	31704543	4481.67	14808	14033220	44.26
RPPINFRA	EQ	11-Mar-2022	48.55	48.90	49.25	47.90	48.90	48.85	48.86	62201	30.39	712	43459	69.87
RPPL	EQ	11-Mar-2022	176.20	176.20	180.00	171.25	178.90	177.80	177.22	4970	8.81	265	1895	38.13
RPSGVENT	EQ	11-Mar-2022	626.80	628.70	631.80	612.35	618.00	618.65	624.89	28788	179.89	2641	15484	53.79
RSSOFTWARE	EQ	11-Mar-2022	33.70	34.25	34.70	33.40	33.45	33.70	33.77	115153	38.89	792	80392	69.81
RSWM	EQ	11-Mar-2022	418.80	423.80	435.00	419.15	430.00	429.40	429.84	53736	230.98	2574	19447	36.19
RSYSTEMS	EQ	11-Mar-2022	247.20	249.00	252.60	245.00	251.00	247.80	248.57	50436	125.37	3549	20737	41.12
RTNINDIA	EQ	11-Mar-2022	45.45	46.00	47.00	45.50	46.35	46.15	46.25	1312928	607.22	6729	662188	50.44
RTNPOWER	BE	11-Mar-2022	5.60	5.75	5.85	5.55	5.85	5.85	5.68	7422408	421.78	11945	-	-
RUBYMILLS	EQ	11-Mar-2022	315.00	317.50	327.70	313.00	323.95	323.65	320.77	12828	41.15	907	5419	42.24
RUCHI	EQ	11-Mar-2022	802.75	817.00	817.25	786.55	803.25	803.15	805.88	22111	178.19	1813	10777	48.74
RUCHINFRA	BE	11-Mar-2022	8.85	9.20	9.25	8.85	9.05	9.05	9.10	131963	12.01	341	-	-
RUCHIRA	EQ	11-Mar-2022	81.80	81.00	89.20	80.60	86.70	87.75	86.35	238169	205.67	4772	98387	41.31
RUPA	EQ	11-Mar-2022	432.10	436.65	473.60	435.45	471.80	465.50	457.01	939780	4294.87	20155	332300	35.36
RUSHIL	EQ	11-Mar-2022	420.50	419.00	435.00	415.00	428.20	427.75	425.09	31376	133.38	1497	18581	59.22
RVHL	EQ	11-Mar-2022	21.70	21.30	22.00	21.10	21.90	21.90	21.95	24519	5.38	96	23260	94.87
RVNL	EQ	11-Mar-2022	32.60	32.75	33.00	32.55	32.75	32.75	32.73	1870063	612.03	7828	689702	36.88
S&SPOWER	BE	11-Mar-2022	21.45	20.55	21.15	20.55	21.15	21.15	21.07	86	0.02	4	-	-
SABEVENTS	BE	11-Mar-2022	13.35	12.70	12.70	12.70	12.70	12.70	12.70	1	0.00	1	-	-
SADBHAV	EQ	11-Mar-2022	31.45	31.50	32.00	31.15	31.40	31.30	31.36	802620	251.66	1874	696089	86.73
SADBHIN	EQ	11-Mar-2022	11.15	11.15	11.50	11.05	11.15	11.10	11.26	398513	44.86	1166	295559	74.17
SAFARI	EQ	11-Mar-2022	877.45	881.00	940.00	872.00	921.05	900.65	899.36	59575	535.80	923	57230	96.06
SAGARDEEP	BE	11-Mar-2022	39.25	37.30	37.30	37.30	37.30	37.30	37.30	16788	6.26	373	-	-
SAGCEM	EQ	11-Mar-2022	207.65	205.00	211.65	205.00	210.00	209.80	209.68	70127	147.04	2308	47014	67.04
SAIL	EQ	11-Mar-2022	99.10	99.50	101.85	99.05	99.40	99.65	100.23	44512874	44614.35	107811	8450533	18.98
SAKAR	EQ	11-Mar-2022	116.50	119.00	119.00	113.95	115.25	115.45	115.79	14890	17.24	263	9783	65.70
SAKHTISUG	BE	11-Mar-2022	15.40	15.45	16.15	14.80	16.15	16.15	15.84	112351	17.79	408	-	-
SAKSOFT	EQ	11-Mar-2022	940.95	954.00	954.00	927.15	944.00	932.40	939.81	9609	90.31	1579	3331	34.67
SAKUMA	EQ	11-Mar-2022	12.00	11.75	12.70	11.60	12.40	12.40	12.18	1857794	226.23	1319	1514238	81.51
SALASAR	EQ	11-Mar-2022	245.85	242.30	247.95	234.60	239.75	236.50	238.05	141561	336.98	3428	96891	68.44
SALONA	EQ	11-Mar-2022	244.30	244.20	245.00	226.35	232.60	233.50	236.29	15515	36.66	575	7445	47.99
SALSTEEL	EQ	11-Mar-2022	11.20	11.60	11.65	11.05	11.50	11.45	11.40	265618	30.29	916	176927	66.61
SALZERELEC	EQ	11-Mar-2022	170.00	172.75	175.10	170.00	170.00	170.85	172.61	51348	88.63	1516	23084	44.96
SAMBHAAV	BE	11-Mar-2022	4.55	4.75	4.75	4.35	4.75	4.65	4.69	47315	2.22	162	-	-
SANCO	BE	11-Mar-2022	12.25	12.25	12.70	11.90	12.70	12.50	12.30	10827	1.33	129	-	-
SANDESH	EQ	11-Mar-2022	668.20	679.80	685.00	665.60	685.00	675.50	671.43	1262	8.47	178	753	59.67
SANDHAR	EQ	11-Mar-2022	210.75	214.90	214.90	210.00	213.90	213.20	211.33	94203	199.08	1138	85392	90.65
SANGAMIND	EQ	11-Mar-2022	316.05	314.00	320.35	306.10	311.00	308.90	310.67	17566	54.57	1348	10490	59.72
SANGHIIND	EQ	11-Mar-2022	45.45	45.45	46.20	44.00	45.20	45.20	45.27	463558	209.84	2816	256978	55.44
SANGHVIMOV	EQ	11-Mar-2022	192.75	194.80	196.00	188.00	188.00	190.05	192.86	54795	105.68	3852	19327	35.27
SANGINITA	EQ	11-Mar-2022	23.85	24.45	24.45	22.60	23.55	23.55	23.44	25213	5.91	166	15724	62.36
SANOFI	EQ	11-Mar-2022	7228.30	7255.00	7309.90	7216.05	7299.95	7298.40	7287.34	10338	753.37	2292	6599	63.83
SANSERA	EQ	11-Mar-2022	608.00	609.50	623.30	594.95	606.50	600.05	602.68	46526	280.40	4894	28077	60.35
SANWARIA	BZ	11-Mar-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.25	3657406	45.57	1320	-	-
SAPPHIRE	EQ	11-Mar-2022	1264.80	1274.00	1290.00	1235.00	1272.00	1279.65	1275.05	78471	1000.55	8765	45144	57.53
SARDAEN	EQ	11-Mar-2022	968.15	957.00	1133.00	955.00	1070.00	1077.75	1061.61	686312	7285.99	38687	212677	30.99
SAREGAMA	BE	11-Mar-2022	4741.15	4879.00	4879.00	4800.00	4843.00	4851.80	4843.30	17609	852.86	2313	-	-
SARLAPOLY	EQ	11-Mar-2022	61.05	61.70	62.95	59.75	60.50	60.35	61.01	188159	114.80	2481	102037	54.23
SARVESHWAR	SM	11-Mar-2022	40.00	40.90	40.90	39.55	39.55	39.55	40.23	3200	1.29	2	3200	100.00
SASKEN	EQ	11-Mar-2022	953.45	952.00	958.55	913.30	914.00	921.40	931.04	18832	175.33	1737	11083	58.85
SASTASUNDR	EQ	11-Mar-2022	385.85	385.90	403.00	381.50	382.50	384.85	386.34	53313	205.97	1568	40019	75.06
SATIA	EQ	11-Mar-2022	98.00	98.00	104.80	96.80	103.40	103.35	102.12	1157399	1181.89	10009	425881	36.80
SATIN	BE	11-Mar-2022	91.75	91.00	93.50	87.20	93.00	92.15	89.48	48712	43.59	237	-	-
SBC	BE	11-Mar-2022	5.50	5.25	5.75	5.25	5.25	5.25	5.31	4862462	258.24	4966	-	-
SBCL	EQ	11-Mar-2022	436.80	441.65	446.20	434.40	445.00	440.60	440.14	29627	130.40	2351	14332	48.37
SBICARD	EQ	11-Mar-2022	804.85	801.00	809.45	772.45	807.00	806.30	805.58	674047	5430.02	37238	348052	51.64
SBIETFCON	EQ	11-Mar-2022	66.38	66.37	66.60	62.15	66.06	66.31	66.19	3424	2.27	493	2019	58.97
SBIETFIT	EQ	11-Mar-2022	362.20	364.98	364.98	355.99	362.40	360.10	360.98	5669	20.46	173	3585	63.24
SBIETFPB	EQ	11-Mar-2022	175.15	175.15	178.50	174.30	175.00	175.31	176.06	4399	7.75	94	2161	49.12
SBIETFQLTY	EQ	11-Mar-2022	146.96	147.00	147.00	144.50	146.90	146.92	146.46	3700	5.42	75	1668	45.08
SBILIFE	EQ	11-Mar-2022	1050.05	1050.00	1066.10	1041.65	1054.20	1058.50	1058.37	698477	7392.49	28618	266499	38.15
SBIN	EQ	11-Mar-2022	468.70	466.40	474.80	462.00	470.85	470.35	470.21	22091309	103876.24	219456	6521011	29.52
SCAPDVR	EQ	11-Mar-2022	10.20	10.70	10.70	9.75	10.60	10.40	10.38	155812	16.18	362	114717	73.63
SCHAEFFLER	EQ	11-Mar-2022	1810.30	1810.30	1839.65	1791.35	1802.55	1809.05	1811.38	71974	1303.72	5608	56259	78.17
SCHAND	EQ	11-Mar-2022	105.60	104.05	106.55	104.00	104.90	104.75	104.92	69529	72.95	908	53303	76.66
SCHNEIDER	EQ	11-Mar-2022	107.60	108.80	109.95	107.65	109.35	109.05	108.86	404828	440.68	5349	153004	37.79
SCI	EQ	11-Mar-2022	115.85	114.60	116.60	113.70	114.95	114.65	115.06	1239553	1426.20	8522	555971	44.85
SDBL	EQ	11-Mar-2022	43.65	43.50	46.95	42.40	45.40	45.15	45.40	637715	289.52	5752	300331	47.09
SEAMECLTD	EQ	11-Mar-2022	1076.35	1063.50	1084.00	1043.05	1065.00	1077.70	1065.48	3653	38.92	343	2086	57.10
SECL	SM	11-Mar-2022	133.00	136.00	136.00	134.00	134.00	134.00	134.89	27000	36.42	3	27000	100.00
SECURCRED	SM	11-Mar-2022	66.90	70.20	70.20	69.85	70.20	70.20	70.18	27000	18.95	42	24600	91.11
SECURKLOUD	EQ	11-Mar-2022	106.45	107.75	107.90	99.45	102.00	101.35	103.24	84885	87.64	1466	57951	68.27
SEJALLTD	BE	11-Mar-2022	236.55	248.35	248.35	248.35	248.35	248.35	248.35	1	0.00	1	-	-
SELAN	EQ	11-Mar-2022	153.65	153.50	159.50	153.00	154.00	154.00	155.51	130019	202.19	2705	52360	40.27
SELMC	BE	11-Mar-2022	415.00	435.75	435.75	435.75	435.75	435.75	435.75	14	0.06	6	-	-
SEPC	EQ	11-Mar-2022	8.05	8.20	8.20	7.95	7.95	8.00	8.04	865188	69.53	869	624890	72.23
SEPOWER	BE	11-Mar-2022	22.25	23.35	23.35	23.35	23.35	23.35	23.35	2142	0.50	28	-	-
SEQUENT	EQ	11-Mar-2022	128.10	128.10	136.50	128.10	130.40	130.55	132.96	2982019	3964.82	26971	1103867	37.02
SERVOTECH	BE	11-Mar-2022	100.65	100.65	102.90	96.65	97.00	97.65	97.85	5608	5.49	67	-	-
SESHAPAPER	EQ	11-Mar-2022	152.40	152.40	161.00	150.05	157.50	159.20	157.81	341935	539.62	5289	146011	42.70
SETCO	EQ	11-Mar-2022	15.35	15.40	15.90	14.95	15.15	15.10	15.32	186599	28.59	684	135112	72.41
SETF10GILT	EQ	11-Mar-2022	202.00	202.90	202.98	201.90	201.90	201.90	202.54	230	0.47	11	123	53.48
SETFGOLD	EQ	11-Mar-2022	45.65	46.98	46.98	45.76	46.03	46.05	46.02	774183	356.28	5657	517313	66.82
SETFNIF50	EQ	11-Mar-2022	170.02	170.50	170.79	168.70	170.40	170.50	170.30	580113	987.94	5750	393324	67.80
SETFNIFBK	EQ	11-Mar-2022	344.04	344.94	347.90	340.22	345.61	344.80	344.74	70077	241.59	912	39623	56.54
SETFNN50	EQ	11-Mar-2022	415.23	433.44	433.44	410.08	419.00	418.52	417.22	11121	46.40	488	6567	59.05
SETUINFRA	BE	11-Mar-2022	2.35	2.45	2.45	2.45	2.45	2.45	2.45	18838	0.46	31	-	-
SEYAIND	BZ	11-Mar-2022	45.00	45.80	45.90	44.00	44.05	44.05	44.31	2375	1.05	43	-	-
SFL	EQ	11-Mar-2022	3422.60	3479.90	3540.00	3425.10	3540.00	3487.00	3482.37	44539	1551.01	18455	16221	36.42
SGBAPR28I	GB	11-Mar-2022	4744.16	4755.00	4760.00	4750.10	4755.00	4755.00	4756.07	128	6.09	27	128	100.00
SGBAUG24	GB	11-Mar-2022	4974.00	4999.00	5050.00	4952.00	5030.00	5032.15	5021.39	613	30.78	56	563	91.84
SGBAUG27	GB	11-Mar-2022	4744.37	4798.00	4798.00	4781.00	4785.00	4785.00	4784.70	40	1.91	9	39	97.50
SGBAUG28V	GB	11-Mar-2022	4824.34	4827.00	4843.29	4801.10	4810.00	4808.55	4820.90	2054	99.02	178	1597	77.75
SGBAUG29V	GB	11-Mar-2022	4729.44	4750.00	4750.00	4702.00	4714.05	4720.61	4728.03	455	21.51	176	337	74.07
SGBD29VIII	GB	11-Mar-2022	4752.50	4735.50	4778.00	4735.50	4760.00	4760.00	4753.56	63	2.99	21	58	92.06
SGBDC27VII	GB	11-Mar-2022	4694.10	4750.00	4761.00	4750.00	4760.00	4760.00	4751.28	32	1.52	6	30	93.75
SGBDEC25	GB	11-Mar-2022	5155.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5	0.25	1	5	100.00
SGBDEC2512	GB	11-Mar-2022	5050.00	4761.00	5000.00	4761.00	5000.00	5000.00	4880.50	2	0.10	2	1	50.00
SGBDEC26	GB	11-Mar-2022	4800.00	4761.00	4775.00	4671.00	4775.00	4775.00	4725.53	49	2.32	9	40	81.63
SGBFEB24	GB	11-Mar-2022	4974.92	4999.00	5049.00	4999.00	5035.00	5036.87	5011.19	441	22.10	35	422	95.69
SGBFEB27	GB	11-Mar-2022	4766.50	4732.00	4740.00	4671.00	4740.00	4740.00	4713.42	189	8.91	11	153	80.95
SGBFEB28IX	GB	11-Mar-2022	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	11-Mar-2022	4740.15	4740.00	4768.00	4712.00	4712.00	4719.16	4725.43	229	10.82	43	131	57.21
SGBJAN26	GB	11-Mar-2022	4941.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	54	2.65	7	54	100.00
SGBJAN27	GB	11-Mar-2022	4725.00	4725.00	4780.00	4670.05	4711.00	4711.00	4683.76	192	8.99	19	184	95.83
SGBJAN29IX	GB	11-Mar-2022	4740.40	4719.00	4765.00	4719.00	4740.00	4732.42	4737.91	271	12.84	62	193	71.22
SGBJAN29X	GB	11-Mar-2022	4751.84	4722.10	4840.00	4722.10	4737.00	4737.90	4743.49	75	3.56	47	44	58.67
SGBJAN30IX	GB	11-Mar-2022	4717.22	4711.00	4759.00	4711.00	4725.00	4724.79	4730.02	284	13.43	74	233	82.04
SGBJU29III	GB	11-Mar-2022	4714.85	4714.85	4757.00	4711.00	4717.00	4728.59	4730.98	225	10.64	36	168	74.67
SGBJUL25	GB	11-Mar-2022	5099.00	5000.00	5030.00	5000.00	5030.00	5030.00	5003.03	211	10.56	16	211	100.00
SGBJUL27	GB	11-Mar-2022	4750.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	11-Mar-2022	4740.58	4801.00	4801.00	4721.00	4726.00	4726.09	4729.00	260	12.30	57	195	75.00
SGBJUL29IV	GB	11-Mar-2022	4720.43	4714.85	4735.00	4701.00	4733.99	4725.06	4729.07	473	22.37	230	436	92.18
SGBJUN27	GB	11-Mar-2022	4855.00	4681.05	4819.99	4681.05	4810.00	4810.00	4730.03	16	0.76	3	11	68.75
SGBJUN28	GB	11-Mar-2022	4741.99	4789.00	4789.00	4712.30	4715.00	4730.47	4732.32	299	14.15	98	228	76.25
SGBJUN29II	GB	11-Mar-2022	4727.00	4727.00	4744.90	4715.00	4730.01	4733.51	4730.67	404	19.11	72	285	70.54
SGBMAR24	GB	11-Mar-2022	5200.00	5349.90	5700.00	5211.00	5230.00	5234.44	5404.47	281	15.19	41	202	71.89
SGBMAR25	GB	11-Mar-2022	5160.00	5000.00	5015.00	4921.00	4969.99	4950.74	4987.41	156	7.78	41	116	74.36
SGBMAR28X	GB	11-Mar-2022	4727.01	4746.99	4746.99	4720.00	4720.00	4720.00	4731.94	37	1.75	6	37	100.00
SGBMAY25	GB	11-Mar-2022	5133.82	5150.00	5280.00	5150.00	5170.00	5170.00	5180.04	404	20.93	16	404	100.00
SGBMAY26	GB	11-Mar-2022	4785.91	4870.00	4870.00	4810.00	4810.00	4810.00	4820.50	200	9.64	5	200	100.00
SGBMAY28	GB	11-Mar-2022	4718.96	4740.00	4740.00	4720.05	4720.05	4725.68	4732.87	456	21.58	54	373	81.80
SGBMAY29I	GB	11-Mar-2022	4764.11	4765.00	4780.00	4745.00	4745.00	4748.36	4765.83	1130	53.85	154	1064	94.16
SGBMR29XII	GB	11-Mar-2022	4727.08	4726.00	4760.00	4716.10	4718.90	4722.44	4733.07	690	32.66	256	677	98.12
SGBN28VIII	GB	11-Mar-2022	4762.02	4660.00	4789.00	4660.00	4774.00	4745.86	4746.46	164	7.78	36	130	79.27
SGBNOV23	GB	11-Mar-2022	5134.37	5160.00	5190.00	5155.00	5190.00	5190.00	5166.10	184	9.51	28	144	78.26
SGBNOV24	GB	11-Mar-2022	5160.18	5170.00	5190.00	5150.00	5170.00	5175.75	5170.37	1061	54.86	48	1055	99.43
SGBNOV258	GB	11-Mar-2022	4760.01	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	10	0.48	1	10	100.00
SGBNOV25IX	GB	11-Mar-2022	4800.00	4800.00	4820.00	4800.00	4820.00	4820.00	4810.00	10	0.48	2	5	50.00
SGBNOV25VI	GB	11-Mar-2022	5070.00	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	10	0.48	1	10	100.00
SGBNOV26	GB	11-Mar-2022	4750.16	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	10	0.48	1	10	100.00
SGBNV29VII	GB	11-Mar-2022	4723.20	4713.00	4767.90	4713.00	4731.00	4735.89	4744.19	327	15.51	31	297	90.83
SGBOC28VII	GB	11-Mar-2022	4799.46	4800.00	4810.00	4776.00	4777.50	4786.66	4796.86	133	6.38	22	118	88.72
SGBOCT25	GB	11-Mar-2022	4990.44	4950.00	4951.00	4855.00	4855.00	4855.00	4868.86	131	6.38	12	130	99.24
SGBOCT25IV	GB	11-Mar-2022	4900.00	4950.00	5020.00	4940.00	5020.00	5020.00	4986.22	37	1.84	9	36	97.30
SGBOCT25V	GB	11-Mar-2022	5049.00	5079.00	5079.00	5079.00	5079.00	5079.00	5079.00	1	0.05	1	1	100.00
SGBOCT26	GB	11-Mar-2022	4808.85	4830.00	4881.00	4706.00	4881.00	4881.00	4772.29	104	4.96	42	64	61.54
SGBOCT27	GB	11-Mar-2022	4750.00	4752.00	4765.00	4752.00	4765.00	4765.00	4755.26	27	1.28	4	26	96.30
SGBOCT27VI	GB	11-Mar-2022	4730.86	4879.89	4879.89	4727.01	4730.00	4734.06	4736.01	92	4.36	37	65	70.65
SGBSEP24	GB	11-Mar-2022	5200.00	5200.00	5241.00	5200.00	5230.00	5230.00	5216.16	225	11.74	23	225	100.00
SGBSEP27	GB	11-Mar-2022	4768.00	4799.00	4799.00	4760.00	4774.00	4774.00	4780.10	10	0.48	5	10	100.00
SGBSEP28VI	GB	11-Mar-2022	4712.61	4725.00	4799.00	4725.00	4759.00	4745.63	4772.36	577	27.54	71	454	78.68
SGBSEP29VI	GB	11-Mar-2022	4712.09	4711.00	4750.00	4711.00	4740.00	4740.00	4733.21	258	12.21	127	243	94.19
SGIL	EQ	11-Mar-2022	163.00	163.00	164.80	161.00	161.00	161.60	162.21	2288	3.71	112	1352	59.09
SGL	EQ	11-Mar-2022	27.35	28.30	28.30	27.00	28.25	28.15	27.78	21781	6.05	260	11052	50.74
SHAHALLOYS	EQ	11-Mar-2022	91.75	96.30	96.30	87.20	87.20	87.30	90.50	405030	366.57	2967	227375	56.14
SHAKTIPUMP	EQ	11-Mar-2022	502.50	508.00	514.45	501.55	506.25	507.40	508.15	47032	238.99	3959	21578	45.88
SHALBY	EQ	11-Mar-2022	129.25	129.90	132.40	126.45	128.25	130.30	129.25	78987	102.09	1606	30260	38.31
SHALPAINTS	EQ	11-Mar-2022	137.35	136.25	140.40	136.05	137.50	138.45	138.70	94981	131.74	1664	39116	41.18
SHANKARA	EQ	11-Mar-2022	697.10	694.05	712.40	691.85	702.00	702.60	702.25	184001	1292.14	14735	71054	38.62
SHANTI	BE	11-Mar-2022	19.15	20.00	20.10	18.40	19.60	19.60	19.56	1908	0.37	22	-	-
SHANTIGEAR	EQ	11-Mar-2022	188.90	189.85	195.50	188.80	193.20	193.80	192.28	70429	135.42	1873	37428	53.14
SHARDACROP	EQ	11-Mar-2022	548.80	550.00	553.45	535.05	544.00	541.20	546.53	133358	728.84	6696	81059	60.78
SHARDAMOTR	EQ	11-Mar-2022	781.15	787.70	800.00	779.65	785.00	781.40	787.82	5629	44.35	480	2384	42.35
SHAREINDIA	EQ	11-Mar-2022	1099.25	1099.25	1115.35	1075.90	1092.00	1088.35	1102.37	11669	128.64	1336	7490	64.19
SHARIABEES	EQ	11-Mar-2022	432.48	444.00	444.00	423.65	431.32	431.69	430.35	892	3.84	89	446	50.00
SHEMAROO	EQ	11-Mar-2022	123.25	123.25	128.50	120.95	126.90	123.45	123.93	89171	110.51	2420	51473	57.72
SHIGAN	ST	11-Mar-2022	50.00	61.00	64.05	58.20	64.05	64.05	62.00	1896000	1175.44	534	1893000	99.84
SHIL	EQ	11-Mar-2022	382.10	385.00	388.95	369.20	373.00	373.45	376.55	137591	518.10	5106	80465	58.48
SHILPAMED	EQ	11-Mar-2022	415.90	413.00	440.70	410.75	435.10	434.15	427.32	353062	1508.71	4180	265129	75.09
SHIVALIK	EQ	11-Mar-2022	887.80	897.90	897.95	870.05	870.05	876.75	880.06	7425	65.34	406	5346	72.00
SHIVAMAUTO	EQ	11-Mar-2022	23.40	23.40	24.55	23.20	24.55	24.50	24.09	193743	46.67	933	144803	74.74
SHIVAMILLS	EQ	11-Mar-2022	106.35	105.00	109.45	103.35	104.90	105.30	105.45	26622	28.07	654	17574	66.01
SHIVATEX	EQ	11-Mar-2022	225.75	229.85	231.50	222.60	226.60	228.50	227.48	8246	18.76	549	4650	56.39
SHK	EQ	11-Mar-2022	143.25	145.00	146.90	143.55	146.00	145.40	145.53	96198	140.00	2279	45159	46.94
SHOPERSTOP	EQ	11-Mar-2022	355.65	353.15	379.30	353.15	367.35	369.90	370.20	403756	1494.69	16166	133803	33.14
SHRADHA	EQ	11-Mar-2022	54.65	54.90	60.00	52.50	56.75	57.00	57.35	37561	21.54	747	13352	35.55
SHREDIGCEM	EQ	11-Mar-2022	65.30	65.90	65.90	64.30	64.60	64.75	65.09	123506	80.39	1478	75633	61.24
SHREECEM	EQ	11-Mar-2022	22197.60	22150.00	22434.40	21919.30	22400.00	22394.60	22262.40	45123	10045.46	13211	18641	41.31
SHREEPUSHK	EQ	11-Mar-2022	222.25	220.00	230.00	218.80	226.00	228.15	224.84	57955	130.31	1815	26904	46.42
SHREERAMA	BE	11-Mar-2022	15.10	14.65	15.40	14.50	14.95	14.60	14.78	19430	2.87	136	-	-
SHREMINVIT	IV	11-Mar-2022	103.00	103.00	103.00	103.00	103.00	103.00	103.00	200000	206.00	1	200000	100.00
SHRENIK	BE	11-Mar-2022	2.75	2.80	2.85	2.75	2.85	2.85	2.83	2068463	58.58	2593	-	-
SHREYANIND	EQ	11-Mar-2022	101.65	101.15	108.70	99.20	108.70	107.75	105.75	98767	104.44	1463	36479	36.93
SHREYAS	EQ	11-Mar-2022	327.15	331.00	332.10	318.00	330.00	329.60	326.04	65988	215.15	4086	28309	42.90
SHRIPISTON	BE	11-Mar-2022	701.85	701.50	703.00	690.00	703.00	703.00	699.96	388	2.72	17	-	-
SHRIRAMCIT	EQ	11-Mar-2022	1524.75	1523.00	1570.00	1514.95	1562.00	1565.10	1547.78	41715	645.66	6353	21650	51.90
SHRIRAMPPS	EQ	11-Mar-2022	80.55	80.00	81.50	80.00	80.75	80.85	80.90	329681	266.73	3275	181151	54.95
SHYAMCENT	EQ	11-Mar-2022	19.50	19.60	19.90	19.40	19.50	19.50	19.59	561903	110.09	2630	355606	63.29
SHYAMMETL	EQ	11-Mar-2022	312.50	314.00	317.65	310.55	312.35	311.35	313.01	166567	521.38	3945	89549	53.76
SICAL	BE	11-Mar-2022	13.75	13.50	13.95	13.50	13.65	13.75	13.76	55451	7.63	170	-	-
SIEMENS	EQ	11-Mar-2022	2322.95	2310.20	2365.55	2301.95	2363.00	2360.10	2344.24	171084	4010.62	15065	78181	45.70
SIGACHI	EQ	11-Mar-2022	289.60	293.00	315.00	290.25	312.00	310.55	306.52	285736	875.83	11996	93652	32.78
SIGIND	EQ	11-Mar-2022	43.95	42.70	44.75	42.70	43.10	43.15	43.89	27841	12.22	399	12926	46.43
SIGMA	SM	11-Mar-2022	648.00	644.00	644.00	644.00	644.00	644.00	644.00	600	3.86	1	600	100.00
SIKKO	EQ	11-Mar-2022	56.85	59.65	59.65	54.25	57.60	57.60	58.41	3488	2.04	89	2278	65.31
SIL	BE	11-Mar-2022	13.00	13.00	13.40	12.35	13.15	13.15	12.65	32939	4.17	81	-	-
SILGO	EQ	11-Mar-2022	27.40	27.45	28.00	27.20	27.20	27.35	27.54	18086	4.98	143	8860	48.99
SILINV	EQ	11-Mar-2022	328.85	335.00	343.75	322.45	340.00	338.40	334.11	4830	16.14	229	2214	45.84
SILLYMONKS	EQ	11-Mar-2022	24.30	24.60	26.70	22.45	24.00	24.45	25.74	118855	30.59	490	96077	80.84
SILVER	EQ	11-Mar-2022	70.94	71.89	72.26	71.01	71.92	71.99	71.74	69729	50.03	731	54886	78.71
SILVERTUC	SM	11-Mar-2022	189.65	199.00	199.05	199.00	199.05	199.05	199.01	4000	7.96	4	4000	100.00
SIMBHALS	EQ	11-Mar-2022	22.75	23.25	23.85	21.70	23.85	23.85	23.39	223505	52.27	746	158258	70.81
SIMPLEXINF	EQ	11-Mar-2022	40.85	38.85	38.85	38.85	38.85	38.85	38.85	62473	24.27	221	62473	100.00
SINTERCOM	EQ	11-Mar-2022	90.25	90.10	94.20	90.05	91.00	91.05	91.69	11783	10.80	88	8482	71.99
SINTEX	EQ	11-Mar-2022	8.85	8.75	8.80	8.45	8.45	8.45	8.52	7522597	640.70	10316	3865877	51.39
SIRCA	EQ	11-Mar-2022	462.90	463.25	475.00	446.30	454.00	452.70	459.98	80229	369.03	7148	17707	22.07
SIS	EQ	11-Mar-2022	472.80	474.70	475.35	466.00	467.05	469.30	469.78	39721	186.60	2354	14004	35.26
SITINET	BE	11-Mar-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	315272	10.40	235	-	-
SIYSIL	EQ	11-Mar-2022	446.30	445.00	446.20	436.05	441.95	441.95	441.63	106508	470.37	4250	73035	68.57
SJS	EQ	11-Mar-2022	368.55	366.00	375.00	360.60	363.00	364.90	369.45	75508	278.96	1760	57184	75.73
SJVN	EQ	11-Mar-2022	28.95	29.00	29.10	28.60	28.70	28.75	28.80	1847000	531.93	6685	1124601	60.89
SKFINDIA	EQ	11-Mar-2022	3346.80	3320.05	3394.95	3312.55	3342.05	3348.60	3359.33	9322	313.16	2739	5651	60.62
SKIPPER	EQ	11-Mar-2022	62.35	63.00	64.45	62.10	62.95	63.30	63.01	113178	71.32	1680	72820	64.34
SKMEGGPROD	EQ	11-Mar-2022	63.15	62.30	66.35	61.65	64.55	65.30	64.86	74140	48.09	992	32362	43.65
SKSTEXTILE	SM	11-Mar-2022	21.50	22.55	22.55	22.55	22.55	22.55	22.55	1000	0.23	1	1000	100.00
SMARTLINK	EQ	11-Mar-2022	134.80	137.00	137.00	128.10	129.00	128.40	130.94	17592	23.03	508	12234	69.54
SMCGLOBAL	EQ	11-Mar-2022	72.60	72.25	73.55	71.30	73.00	73.15	73.07	35544	25.97	517	24978	70.27
SMLISUZU	EQ	11-Mar-2022	495.90	495.00	509.20	490.10	496.35	499.00	500.02	22862	114.31	1675	11642	50.92
SMLT	EQ	11-Mar-2022	102.45	100.90	104.90	99.65	100.40	101.45	101.88	17381	17.71	452	6330	36.42
SMSLIFE	EQ	11-Mar-2022	707.60	705.00	714.00	695.25	700.00	701.95	706.90	1390	9.83	119	986	70.94
SMSPHARMA	EQ	11-Mar-2022	98.25	98.05	100.35	96.05	99.20	98.80	98.79	90910	89.81	1041	68863	75.75
SNOWMAN	EQ	11-Mar-2022	33.30	33.40	33.65	32.95	33.25	33.25	33.29	343374	114.31	2494	175915	51.23
SOBHA	EQ	11-Mar-2022	746.70	751.00	759.00	741.10	744.50	746.55	749.43	163405	1224.61	9065	40303	24.66
SOFTTECH	EQ	11-Mar-2022	109.55	107.00	115.00	105.05	115.00	115.00	110.65	1909	2.11	68	815	42.69
SOLARA	EQ	11-Mar-2022	697.85	697.00	758.00	691.60	751.00	745.25	727.10	382741	2782.93	27058	151630	39.62
SOLARINDS	EQ	11-Mar-2022	2419.00	2401.00	2444.80	2392.00	2406.30	2414.35	2412.08	9013	217.40	2124	4757	52.78
SOLEX	SM	11-Mar-2022	100.30	99.00	99.00	95.30	95.60	95.60	96.11	22000	21.15	9	18000	81.82
SOMANYCERA	EQ	11-Mar-2022	658.00	658.00	667.00	646.15	655.00	653.35	656.21	55444	363.83	6481	30142	54.36
SOMATEX	BE	11-Mar-2022	9.70	10.00	10.15	9.45	9.75	9.85	9.79	45933	4.50	231	-	-
SOMICONVEY	EQ	11-Mar-2022	38.25	39.15	40.20	38.30	40.05	40.00	39.25	26717	10.49	743	10073	37.70
SONACOMS	EQ	11-Mar-2022	602.35	603.00	620.00	595.70	617.95	616.70	609.99	828712	5055.06	21696	286314	34.55
SONAHISONA	SM	11-Mar-2022	17.40	18.20	20.85	17.20	17.20	17.20	18.75	30000	5.63	3	0	0.00
SONAMCLOCK	SM	11-Mar-2022	71.00	68.55	72.00	68.55	72.00	72.00	70.18	9000	6.32	3	0	0.00
SONATSOFTW	EQ	11-Mar-2022	781.25	777.00	783.65	751.15	757.00	754.90	760.38	127390	968.64	11101	66051	51.85
SORILINFRA	EQ	11-Mar-2022	81.65	82.75	82.95	80.10	80.15	80.55	81.38	29955	24.38	495	18098	60.42
SOTL	EQ	11-Mar-2022	1020.25	1030.00	1040.00	1012.75	1028.20	1031.15	1030.76	9995	103.02	1037	4688	46.90
SOUTHBANK	EQ	11-Mar-2022	8.05	8.05	8.05	7.95	8.05	8.00	8.01	4107125	328.79	8464	2441358	59.44
SOUTHWEST	EQ	11-Mar-2022	212.70	212.00	217.95	207.25	209.00	211.70	212.14	28329	60.10	329	5294	18.69
SPAL	EQ	11-Mar-2022	388.70	389.25	415.00	385.85	401.70	403.70	406.54	150224	610.72	6502	34210	22.77
SPANDANA	EQ	11-Mar-2022	350.70	356.00	361.70	345.00	348.00	348.30	353.74	228059	806.73	13618	40046	17.56
SPARC	EQ	11-Mar-2022	275.00	275.40	286.70	273.65	280.95	281.35	279.61	1275023	3565.13	11409	687180	53.90
SPECIALITY	EQ	11-Mar-2022	140.60	140.80	159.30	140.70	154.55	153.50	154.61	1660140	2566.67	27434	387462	23.34
SPENCERS	EQ	11-Mar-2022	81.65	80.35	82.60	79.80	81.00	80.80	81.29	148106	120.40	2437	68053	45.95
SPENTEX	BZ	11-Mar-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	3891	0.13	10	-	-
SPIC	EQ	11-Mar-2022	54.75	54.55	58.40	54.25	57.10	57.40	57.19	1569459	897.56	10706	599184	38.18
SPICEJET	EQ	11-Mar-2022	60.55	60.45	61.25	59.60	59.90	59.90	60.24	1929484	1162.39	9366	799510	41.44
SPLIL	EQ	11-Mar-2022	51.65	52.90	52.90	50.50	51.55	51.25	51.25	14484	7.42	374	8147	56.25
SPMLINFRA	BE	11-Mar-2022	50.55	52.00	53.05	52.00	53.05	53.05	52.95	35783	18.95	98	-	-
SPTL	BE	11-Mar-2022	7.80	7.70	8.05	7.50	7.65	7.65	7.71	768799	59.30	1818	-	-
SREEL	EQ	11-Mar-2022	171.70	171.70	176.65	169.00	169.55	170.70	172.07	20958	36.06	695	12099	57.73
SREIBNPNCD	N9	11-Mar-2022	240.00	225.00	225.00	225.00	225.00	225.00	225.00	3	0.01	1	3	100.00
SREIBNPNCD	NU	11-Mar-2022	148.00	138.00	138.00	138.00	138.00	138.00	138.00	200	0.28	1	200	100.00
SREIBNPNCD	NV	11-Mar-2022	130.01	140.00	140.00	140.00	140.00	140.00	140.00	18	0.03	2	18	100.00
SREIBNPNCD	Y7	11-Mar-2022	287.89	235.00	284.89	235.00	284.89	284.89	259.95	2	0.01	2	2	100.00
SREINFRA	EQ	11-Mar-2022	5.40	5.40	5.40	5.15	5.25	5.20	5.23	689404	36.06	833	446967	64.83
SRF	EQ	11-Mar-2022	2284.70	2278.00	2279.00	2234.35	2250.00	2250.75	2254.19	802073	18080.23	42553	415394	51.79
SRHHYPOLTD	EQ	11-Mar-2022	420.05	420.05	424.50	413.00	415.25	416.85	418.49	27239	113.99	2436	11931	43.80
SRPL	BE	11-Mar-2022	113.90	111.50	114.50	110.60	111.00	111.00	111.69	31609	35.30	148	-	-
SRTRANSFIN	EQ	11-Mar-2022	1079.50	1058.30	1094.55	1056.50	1092.00	1090.95	1080.88	1178097	12733.86	40924	515614	43.77
SRTRANSFIN	YH	11-Mar-2022	1016.87	1016.87	1016.87	1016.87	1016.87	1016.87	1016.87	2	0.02	1	2	100.00
SRTRANSFIN	YI	11-Mar-2022	1052.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	50	0.53	1	50	100.00
SRTRANSFIN	YK	11-Mar-2022	1065.52	1068.00	1072.90	1063.65	1072.90	1072.90	1070.14	1009	10.80	11	1000	99.11
SRTRANSFIN	YP	11-Mar-2022	1020.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	40	0.41	1	40	100.00
SRTRANSFIN	YR	11-Mar-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	25	0.26	1	25	100.00
SRTRANSFIN	YS	11-Mar-2022	1075.00	1089.75	1089.80	1089.75	1089.80	1089.80	1089.78	4	0.04	2	2	50.00
SRTRANSFIN	Z4	11-Mar-2022	1025.04	1025.04	1025.04	1025.04	1025.04	1025.04	1025.04	100	1.03	2	100	100.00
SRTRANSFIN	ZD	11-Mar-2022	1001.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1	0.01	1	1	100.00
SRTRANSFIN	ZF	11-Mar-2022	1008.00	1015.00	1016.00	1002.30	1002.30	1002.72	1006.53	180	1.81	10	180	100.00
SRTRANSFIN	ZG	11-Mar-2022	1011.00	1011.00	1011.00	1010.00	1010.00	1010.17	1010.18	200	2.02	6	200	100.00
SRTRANSFIN	ZI	11-Mar-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	50	0.51	4	50	100.00
SRTRANSFIN	ZJ	11-Mar-2022	1196.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	77	0.92	3	77	100.00
SSINFRA	SM	11-Mar-2022	23.90	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
SSWL	EQ	11-Mar-2022	759.00	762.05	796.90	760.85	791.75	790.25	778.95	37228	289.99	2258	25006	67.17
STAR	EQ	11-Mar-2022	329.45	328.00	333.50	323.00	327.50	328.60	328.94	2105875	6927.06	41542	829696	39.40
STARCEMENT	EQ	11-Mar-2022	94.55	93.25	95.90	90.35	91.90	91.90	93.64	346825	324.77	5244	104654	30.17
STARHEALTH	EQ	11-Mar-2022	635.90	644.00	644.00	630.00	634.15	636.55	636.01	94736	602.53	8597	58804	62.07
STARPAPER	EQ	11-Mar-2022	125.60	125.95	136.10	124.60	131.25	131.95	131.92	458595	605.00	7696	88954	19.40
STCINDIA	EQ	11-Mar-2022	101.35	101.00	104.85	100.55	102.20	102.15	102.75	52369	53.81	1517	23525	44.92
STEELCAS	EQ	11-Mar-2022	282.85	279.45	288.05	279.45	280.00	280.75	282.02	1557	4.39	115	620	39.82
STEELCITY	EQ	11-Mar-2022	62.65	62.00	63.00	61.80	62.05	62.60	62.25	21503	13.39	279	15451	71.86
STEELXIND	BE	11-Mar-2022	241.45	239.00	253.00	236.20	248.30	248.45	246.87	383458	946.65	938	-	-
STEL	EQ	11-Mar-2022	128.30	131.00	131.10	125.55	126.10	126.45	128.31	9101	11.68	402	3546	38.96
STERTOOLS	EQ	11-Mar-2022	156.50	159.40	164.80	155.00	164.00	163.30	159.28	43863	69.87	1066	28389	64.72
STLTECH	EQ	11-Mar-2022	181.65	181.00	188.50	181.00	185.50	186.55	184.06	1013899	1866.15	9068	531063	52.38
STOVEKRAFT	EQ	11-Mar-2022	685.85	690.15	700.60	683.00	685.00	687.70	693.58	190790	1323.28	5625	74394	38.99
STYLAMIND	EQ	11-Mar-2022	963.70	988.00	988.00	944.05	946.60	960.10	969.37	18625	180.55	456	1719	9.23
SUBCAPCITY	BE	11-Mar-2022	60.80	63.80	63.80	63.80	63.80	63.80	63.80	102	0.07	3	-	-
SUBEXLTD	EQ	11-Mar-2022	38.15	38.40	38.75	37.50	37.65	37.80	38.04	2840060	1080.35	8956	1218629	42.91
SUBROS	EQ	11-Mar-2022	347.05	343.00	351.95	339.20	341.00	343.90	345.18	11990	41.39	620	4195	34.99
SUDARSCHEM	EQ	11-Mar-2022	534.40	534.20	554.00	529.05	545.00	544.35	546.05	77152	421.29	4291	20214	26.20
SUMEETINDS	EQ	11-Mar-2022	9.20	9.60	9.65	9.40	9.65	9.65	9.60	39990	3.84	95	34468	86.19
SUMICHEM	EQ	11-Mar-2022	394.50	395.00	404.00	391.25	403.00	402.65	398.70	320389	1277.38	8312	155694	48.60
SUMIT	EQ	11-Mar-2022	13.10	13.45	13.45	12.95	13.00	13.10	13.09	56480	7.39	60	54486	96.47
SUMMITSEC	EQ	11-Mar-2022	604.65	618.00	634.00	601.50	611.50	607.20	607.21	3719	22.58	487	1557	41.87
SUNCLAYLTD	EQ	11-Mar-2022	3598.90	3620.00	3620.55	3572.00	3593.00	3597.35	3597.47	2857	102.78	686	1975	69.13
SUNDARAM	BE	11-Mar-2022	4.00	4.20	4.20	4.15	4.20	4.20	4.19	409674	17.17	322	-	-
SUNDARMFIN	EQ	11-Mar-2022	1900.70	1910.90	1974.00	1875.10	1945.10	1947.05	1919.57	32706	627.82	6437	12264	37.50
SUNDARMHLD	EQ	11-Mar-2022	72.85	72.70	73.60	71.85	72.45	72.45	72.52	83673	60.68	747	53549	64.00
SUNDRMBRAK	EQ	11-Mar-2022	356.25	355.70	359.80	348.15	353.05	356.95	355.08	4850	17.22	228	3980	82.06
SUNDRMFAST	EQ	11-Mar-2022	822.95	826.00	832.80	807.50	814.00	811.30	818.07	19864	162.50	3130	8146	41.01
SUNFLAG	EQ	11-Mar-2022	68.90	68.90	72.00	68.90	70.70	70.90	70.95	245886	174.46	3011	90923	36.98
SUNPHARMA	EQ	11-Mar-2022	869.55	872.00	907.00	869.05	901.45	902.00	894.57	7194497	64359.74	128229	2563243	35.63
SUNTECK	EQ	11-Mar-2022	483.60	483.85	489.35	475.15	476.00	478.35	480.90	309147	1486.68	11220	79420	25.69
SUNTV	EQ	11-Mar-2022	455.65	455.90	460.25	452.45	455.80	455.00	456.07	677385	3089.35	10994	286538	42.30
SUPERHOUSE	EQ	11-Mar-2022	168.45	166.95	179.70	166.95	175.90	174.90	173.87	57239	99.52	1290	23978	41.89
SUPERSPIN	BE	11-Mar-2022	13.20	13.40	13.55	12.65	12.95	13.05	13.14	32051	4.21	177	-	-
SUPPETRO	EQ	11-Mar-2022	722.75	731.70	770.00	730.00	750.00	746.65	753.21	328789	2476.47	21382	135658	41.26
SUPRAJIT	EQ	11-Mar-2022	309.65	306.60	323.00	305.90	315.20	317.90	317.99	323754	1029.51	12142	95933	29.63
SUPREMEENG	EQ	11-Mar-2022	2.30	2.30	2.35	2.20	2.20	2.20	2.21	2815968	62.36	1223	1254441	44.55
SUPREMEIND	EQ	11-Mar-2022	1992.55	1996.00	2009.00	1983.05	1991.95	1991.85	1990.88	60252	1199.55	4034	52364	86.91
SUPREMEINF	BE	11-Mar-2022	17.95	18.80	18.80	18.80	18.80	18.80	18.80	6761	1.27	30	-	-
SUPRIYA	EQ	11-Mar-2022	427.75	431.00	453.90	426.00	452.00	449.50	441.63	458854	2026.45	13946	161501	35.20
SURANASOL	BE	11-Mar-2022	25.05	25.50	26.30	25.05	26.30	26.30	25.94	119545	31.01	904	-	-
SURANAT&P	BE	11-Mar-2022	11.70	12.15	12.25	11.15	12.25	12.25	12.16	105756	12.85	465	-	-
SURANI	SM	11-Mar-2022	45.00	45.90	45.90	44.05	45.75	44.60	44.94	8000	3.60	4	6000	75.00
SURYALAXMI	EQ	11-Mar-2022	71.60	71.65	71.95	70.40	71.80	71.40	71.21	7579	5.40	128	6203	81.84
SURYAROSNI	EQ	11-Mar-2022	422.85	422.00	432.00	418.65	423.00	422.70	425.86	67775	288.63	3482	35999	53.12
SURYODAY	EQ	11-Mar-2022	113.40	113.40	115.85	112.50	112.80	113.15	113.36	47626	53.99	1369	26587	55.82
SUTLEJTEX	EQ	11-Mar-2022	73.25	73.70	74.50	72.35	73.40	73.25	73.44	74395	54.63	1406	41066	55.20
SUULD	EQ	11-Mar-2022	194.75	198.00	203.00	186.00	186.00	189.30	191.39	247691	474.07	3649	188874	76.25
SUVEN	EQ	11-Mar-2022	80.10	82.50	82.50	80.20	81.65	82.05	81.42	140815	114.65	2377	68304	48.51
SUVENPHAR	EQ	11-Mar-2022	509.05	509.05	519.90	505.95	512.05	514.60	513.65	505430	2596.13	21465	358178	70.87
SUVIDHAA	EQ	11-Mar-2022	10.50	10.50	10.50	10.30	10.40	10.35	10.37	160649	16.66	618	103646	64.52
SUZLON	EQ	11-Mar-2022	10.05	10.10	10.30	9.90	9.95	9.95	10.07	24718655	2488.19	29457	8730481	35.32
SVPGLOB	EQ	11-Mar-2022	47.90	47.95	51.70	47.15	50.45	50.85	49.55	1564722	775.38	8874	520511	33.27
SWANENERGY	EQ	11-Mar-2022	181.05	185.75	185.75	178.40	182.70	182.30	181.49	243644	442.19	6811	69080	28.35
SWARAJENG	EQ	11-Mar-2022	1372.10	1377.70	1391.00	1356.75	1379.30	1363.55	1372.91	5590	76.75	468	3841	68.71
SWELECTES	BE	11-Mar-2022	319.30	325.00	325.00	315.10	321.00	323.95	322.97	7343	23.72	106	-	-
SWSOLAR	EQ	11-Mar-2022	331.40	333.00	337.30	330.15	333.00	334.15	333.78	203363	678.79	5760	84059	41.33
SYMPHONY	EQ	11-Mar-2022	976.90	999.00	1075.00	989.85	1038.00	1037.35	1038.99	434191	4511.18	34568	83653	19.27
SYNGENE	EQ	11-Mar-2022	564.60	560.00	581.00	557.45	579.50	578.80	572.37	433478	2481.10	19884	149266	34.43
TAINWALCHM	EQ	11-Mar-2022	66.20	65.05	70.00	64.85	70.00	69.55	67.22	6050	4.07	469	2335	38.60
TAJGVK	EQ	11-Mar-2022	132.85	131.30	134.75	131.30	133.25	133.35	133.51	59272	79.13	1230	23079	38.94
TAKE	EQ	11-Mar-2022	39.15	39.15	39.35	37.00	37.45	37.80	38.15	3451432	1316.64	16884	832598	24.12
TALBROAUTO	EQ	11-Mar-2022	439.80	439.00	443.15	430.20	432.15	432.25	436.03	30669	133.73	1544	20897	68.14
TANLA	EQ	11-Mar-2022	1485.95	1488.00	1538.00	1470.15	1508.80	1508.10	1507.56	186902	2817.66	18573	72200	38.63
TANTIACONS	BZ	11-Mar-2022	16.05	16.00	16.65	15.35	16.45	16.25	16.07	22274	3.58	138	-	-
TARACHAND	SM	11-Mar-2022	50.40	52.90	52.90	49.00	49.50	49.50	49.85	18000	8.97	9	10000	55.56
TARAPUR	BE	11-Mar-2022	4.30	4.30	4.45	4.10	4.30	4.30	4.31	16893	0.73	73	-	-
TARC	EQ	11-Mar-2022	39.00	39.00	39.80	38.55	39.30	39.35	39.38	348805	137.37	3024	167004	47.88
TARMAT	EQ	11-Mar-2022	60.20	59.70	63.00	58.15	60.30	60.00	60.25	27013	16.27	534	12529	46.38
TARSONS	EQ	11-Mar-2022	662.70	668.00	681.00	646.05	675.75	674.80	673.47	165524	1114.75	11023	71879	43.43
TASTYBITE	EQ	11-Mar-2022	11534.60	11549.95	11685.00	11300.00	11530.05	11578.55	11497.30	960	110.37	531	491	51.15
TATACAPHSG	N2	11-Mar-2022	1020.00	1025.00	1025.00	1014.00	1020.00	1020.00	1016.07	2095	21.29	30	2033	97.04
TATACAPHSG	N4	11-Mar-2022	1057.00	1030.00	1056.00	1030.00	1055.90	1055.90	1031.92	107	1.10	5	100	93.46
TATACAPHSG	N6	11-Mar-2022	1049.87	1046.00	1046.00	1045.01	1045.01	1045.01	1045.41	50	0.52	3	50	100.00
TATACAPHSG	N8	11-Mar-2022	1061.57	1061.30	1061.30	1060.00	1060.10	1060.10	1061.05	86	0.91	7	73	84.88
TATACHEM	EQ	11-Mar-2022	909.60	908.85	929.80	904.05	928.05	927.25	919.84	1296404	11924.82	27994	288675	22.27
TATACOFFEE	EQ	11-Mar-2022	195.25	196.50	198.25	195.15	196.20	196.35	196.47	534499	1050.15	7448	137679	25.76
TATACOMM	EQ	11-Mar-2022	1156.90	1164.80	1169.65	1143.05	1148.45	1146.65	1153.67	267547	3086.61	11277	135872	50.78
TATACONSUM	EQ	11-Mar-2022	724.20	724.30	726.05	707.45	716.00	716.45	713.16	2305707	16443.36	60692	832511	36.11
TATAELXSI	EQ	11-Mar-2022	7010.05	7010.05	7180.00	6925.30	7120.05	7121.20	7112.70	197254	14030.09	32952	59272	30.05
TATAINVEST	EQ	11-Mar-2022	1344.05	1322.85	1358.35	1322.85	1334.00	1339.55	1343.41	16646	223.62	1909	8643	51.92
TATAMETALI	EQ	11-Mar-2022	827.95	828.00	861.00	827.95	843.00	834.90	846.47	263830	2233.23	15226	46331	17.56
TATAMOTORS	EQ	11-Mar-2022	419.60	413.60	421.15	407.40	418.05	418.15	413.88	51510243	213190.32	470662	10449072	20.29
TATAMTRDVR	EQ	11-Mar-2022	206.45	204.40	208.00	202.25	207.50	207.20	205.40	3548407	7288.52	32067	978426	27.57
TATAPOWER	EQ	11-Mar-2022	232.25	231.90	234.25	230.30	233.55	233.15	232.96	18163055	42313.45	101991	4143920	22.82
TATASTEEL	EQ	11-Mar-2022	1308.70	1315.00	1339.90	1296.20	1298.50	1301.70	1316.20	11882299	156395.24	283313	2369607	19.94
TATASTLLP	EQ	11-Mar-2022	732.90	742.90	748.00	730.15	741.00	736.55	740.00	60021	444.15	4562	22357	37.25
TATVA	EQ	11-Mar-2022	2122.95	2131.00	2150.00	2115.00	2130.25	2130.25	2130.43	34556	736.19	5241	18062	52.27
TBZ	EQ	11-Mar-2022	70.10	69.40	71.00	69.30	69.60	70.05	69.91	81680	57.10	1172	45467	55.66
TCFSL	ND	11-Mar-2022	1070.35	1069.10	1073.45	1069.00	1069.00	1069.09	1069.79	3025	32.36	20	2125	70.25
TCFSL	NF	11-Mar-2022	1198.25	1199.00	1215.10	1185.04	1185.04	1185.04	1207.44	1509	18.22	29	1059	70.18
TCFSL	NH	11-Mar-2022	1047.50	1048.00	1050.95	1048.00	1050.95	1050.95	1049.49	405	4.25	4	200	49.38
TCFSL	NJ	11-Mar-2022	1063.03	1085.00	1085.00	1080.00	1080.00	1080.00	1082.50	4	0.04	2	0	0.00
TCI	EQ	11-Mar-2022	580.00	580.00	593.75	570.00	572.50	574.45	582.13	94472	549.95	8054	39926	42.26
TCIDEVELOP	EQ	11-Mar-2022	312.15	315.95	315.95	310.20	310.35	310.80	312.49	234	0.73	37	208	88.89
TCIEXP	EQ	11-Mar-2022	1803.05	1820.00	1863.35	1803.00	1803.20	1832.80	1834.49	23587	432.70	3060	12132	51.44
TCIFINANCE	BE	11-Mar-2022	6.20	6.50	6.50	6.00	6.45	6.45	6.39	15907	1.02	38	-	-
TCNSBRANDS	EQ	11-Mar-2022	778.95	777.50	784.00	742.65	772.95	767.15	758.57	45569	345.67	5372	12415	27.24
TCPLPACK	EQ	11-Mar-2022	702.60	703.00	824.00	701.00	770.00	766.65	769.41	212927	1638.29	18041	45927	21.57
TCS	EQ	11-Mar-2022	3620.95	3603.25	3639.85	3592.85	3603.00	3599.15	3615.45	1623423	58694.07	119798	997926	61.47
TDPOWERSYS	EQ	11-Mar-2022	335.50	335.50	368.10	335.05	362.50	359.25	349.54	35263	123.26	2212	17751	50.34
TEAMLEASE	EQ	11-Mar-2022	3740.45	3744.75	3780.00	3663.30	3767.00	3733.15	3700.93	25109	929.27	6886	14252	56.76
TECH	EQ	11-Mar-2022	35.41	35.41	36.15	34.50	35.46	35.37	35.35	7557	2.67	88	2913	38.55
TECHIN	BE	11-Mar-2022	8.90	9.30	9.30	9.30	9.30	9.30	9.30	77403	7.20	52	-	-
TECHM	EQ	11-Mar-2022	1485.35	1476.00	1491.85	1472.50	1488.00	1486.80	1484.98	1116432	16578.79	58999	449378	40.25
TECHNOE	EQ	11-Mar-2022	242.75	242.75	245.80	240.00	242.70	241.75	242.36	47818	115.89	1682	28350	59.29
TEGA	EQ	11-Mar-2022	459.90	464.00	464.00	453.30	456.20	457.60	458.42	44980	206.20	3489	17020	37.84
TEJASNET	EQ	11-Mar-2022	402.80	400.00	409.75	392.10	396.00	394.45	400.54	182793	732.16	5618	102657	56.16
TEMBO	EQ	11-Mar-2022	225.15	225.00	235.00	220.00	234.90	225.05	227.34	209293	475.80	3617	70581	33.72
TERASOFT	EQ	11-Mar-2022	48.25	49.25	49.45	47.35	48.00	48.05	48.41	16523	8.00	456	10285	62.25
TEXINFRA	EQ	11-Mar-2022	59.60	58.60	60.35	58.60	59.90	59.35	59.40	21656	12.86	309	15062	69.55
TEXMOPIPES	EQ	11-Mar-2022	82.75	83.10	83.65	77.45	79.40	79.00	80.16	384140	307.94	5457	195411	50.87
TEXRAIL	EQ	11-Mar-2022	35.45	35.95	36.85	34.80	36.50	36.60	35.90	1394528	500.70	5055	653133	46.84
TFCILTD	EQ	11-Mar-2022	60.05	59.90	61.15	59.15	59.80	60.10	60.08	76254	45.82	1543	31757	41.65
TFL	EQ	11-Mar-2022	9.20	9.60	9.60	8.80	9.30	8.95	9.06	27812	2.52	128	10726	38.57
TGBHOTELS	EQ	11-Mar-2022	8.60	9.00	9.00	9.00	9.00	9.00	9.00	7698	0.69	9	7698	100.00
THANGAMAYL	EQ	11-Mar-2022	1175.55	1175.55	1175.55	1161.65	1172.95	1169.40	1170.86	4607	53.94	527	2618	56.83
THEINVEST	EQ	11-Mar-2022	108.30	108.00	111.10	106.20	108.05	108.55	108.57	123222	133.78	1086	113033	91.73
THEJO	SM	11-Mar-2022	1000.00	1019.90	1025.00	1015.00	1025.00	1025.00	1019.36	750	7.65	5	750	100.00
THEMISMED	EQ	11-Mar-2022	985.80	976.90	999.75	975.00	990.25	986.50	987.48	3195	31.55	213	2645	82.79
THERMAX	EQ	11-Mar-2022	1895.35	1900.00	1929.25	1889.45	1913.80	1904.00	1908.81	64890	1238.62	8151	12960	19.97
THOMASCOOK	EQ	11-Mar-2022	63.30	63.30	66.50	63.30	66.20	66.15	65.11	830773	540.89	5737	353542	42.56
THOMASCOTT	BE	11-Mar-2022	39.90	41.85	41.85	40.55	41.85	41.85	41.66	276	0.11	12	-	-
THYROCARE	EQ	11-Mar-2022	807.55	805.70	817.25	801.15	805.00	804.05	809.01	108293	876.11	3915	67235	62.09
TI	EQ	11-Mar-2022	71.40	72.00	74.90	71.00	73.00	73.50	73.97	371483	274.78	1358	233961	62.98
TIDEWATER	EQ	11-Mar-2022	1198.45	1222.00	1226.85	1195.00	1198.85	1199.40	1207.62	23134	279.37	4909	12294	53.14
TIIL	EQ	11-Mar-2022	832.65	825.00	888.20	823.15	875.15	878.50	866.17	26607	230.46	2383	14405	54.14
TIINDIA	EQ	11-Mar-2022	1572.95	1562.90	1575.95	1523.15	1542.50	1554.95	1555.27	230032	3577.62	17174	155346	67.53
TIJARIA	BE	11-Mar-2022	7.40	7.70	7.70	7.10	7.60	7.55	7.43	14581	1.08	42	-	-
TIL	EQ	11-Mar-2022	115.15	114.60	115.00	111.00	112.00	112.15	113.28	11823	13.39	459	6888	58.26
TIMESCAN	SM	11-Mar-2022	104.85	98.35	105.80	98.35	104.00	104.00	102.61	14000	14.37	7	10000	71.43
TIMESGTY	EQ	11-Mar-2022	63.20	64.30	66.35	63.30	63.50	64.25	64.90	18585	12.06	384	9450	50.85
TIMETECHNO	EQ	11-Mar-2022	72.90	72.90	73.90	72.00	72.30	72.25	72.64	419299	304.58	5679	195309	46.58
TIMKEN	EQ	11-Mar-2022	1990.65	1990.00	2040.00	1979.55	1993.85	2006.75	2014.22	21273	428.48	3795	8508	39.99
TINPLATE	EQ	11-Mar-2022	338.10	336.00	374.40	335.15	368.35	369.85	363.22	2053382	7458.28	46990	391033	19.04
TIPSINDLTD	BE	11-Mar-2022	2218.85	2218.90	2300.00	2190.05	2275.85	2284.35	2248.72	4133	92.94	374	-	-
TIRUMALCHM	EQ	11-Mar-2022	207.30	205.00	219.00	205.00	218.35	217.15	213.57	1045528	2232.95	16193	415445	39.74
TIRUPATIFL	EQ	11-Mar-2022	11.45	12.00	12.00	11.50	12.00	12.00	11.96	45483	5.44	193	43621	95.91
TITAN	EQ	11-Mar-2022	2467.80	2478.00	2498.20	2448.85	2493.00	2493.60	2477.31	812330	20123.92	47673	231264	28.47
TMRVL	EQ	11-Mar-2022	16.30	16.50	17.25	16.10	16.75	16.80	16.80	138769	23.31	638	68168	49.12
TNPETRO	EQ	11-Mar-2022	98.20	97.50	102.00	97.50	102.00	101.10	99.88	388313	387.84	4309	224636	57.85
TNPL	EQ	11-Mar-2022	129.05	129.00	142.40	128.35	138.20	138.15	137.70	1432586	1972.74	16860	740150	51.67
TNTELE	BE	11-Mar-2022	8.90	9.00	9.15	8.95	9.00	9.00	9.00	8977	0.81	70	-	-
TOKYOPLAST	EQ	11-Mar-2022	95.05	96.00	103.00	92.95	99.05	99.10	98.26	19199	18.86	359	12926	67.33
TORNTPHARM	EQ	11-Mar-2022	2769.20	2752.60	2841.70	2752.55	2819.30	2823.25	2810.24	96883	2722.64	13183	35001	36.13
TORNTPOWER	EQ	11-Mar-2022	483.35	486.65	490.40	479.50	482.25	480.85	485.47	1160192	5632.37	19723	211335	18.22
TOTAL	BE	11-Mar-2022	70.80	74.00	74.20	68.05	73.80	71.65	72.28	18459	13.34	117	-	-
TOUCHWOOD	EQ	11-Mar-2022	100.55	104.35	104.35	96.30	97.50	98.10	99.36	6255	6.21	158	5071	81.07
TPLPLASTEH	EQ	11-Mar-2022	126.05	122.55	128.50	122.55	126.55	125.80	125.48	6569	8.24	215	4693	71.44
TREEHOUSE	BE	11-Mar-2022	8.95	8.60	9.35	8.60	9.10	9.10	9.20	23969	2.20	85	-	-
TREJHARA	EQ	11-Mar-2022	72.05	72.50	74.60	71.80	73.40	73.00	73.03	40001	29.21	459	22310	55.77
TRENT	EQ	11-Mar-2022	1149.75	1141.15	1181.75	1131.00	1181.75	1168.80	1159.45	476838	5528.70	19548	241213	50.59
TRF	EQ	11-Mar-2022	122.70	122.05	128.00	122.05	128.00	127.90	126.46	25824	32.66	300	20498	79.38
TRIDENT	BE	11-Mar-2022	55.10	55.10	57.00	52.35	55.50	55.45	55.28	8401751	4644.42	50407	-	-
TRIGYN	EQ	11-Mar-2022	142.40	141.90	145.05	136.05	139.60	139.10	139.98	210761	295.02	4318	97261	46.15
TRIL	EQ	11-Mar-2022	34.60	35.00	35.45	34.30	34.60	34.70	34.83	198011	68.96	1230	87949	44.42
TRITURBINE	EQ	11-Mar-2022	181.45	181.00	184.20	180.15	182.65	182.65	182.17	150716	274.56	4059	60405	40.08
TRIVENI	EQ	11-Mar-2022	284.40	286.35	308.40	284.25	304.95	304.00	298.91	2455925	7341.03	36498	624102	25.41
TTKHLTCARE	EQ	11-Mar-2022	792.90	780.00	815.00	780.00	807.00	806.50	800.50	28782	230.40	2349	14053	48.83
TTKPRESTIG	EQ	11-Mar-2022	860.15	870.00	907.00	830.00	836.00	839.15	861.73	551057	4748.61	37180	112801	20.47
TTL	EQ	11-Mar-2022	102.20	104.90	106.75	102.60	105.55	106.25	104.48	34798	36.36	782	20548	59.05
TTML	BE	11-Mar-2022	103.10	108.25	108.25	108.25	108.25	108.25	108.25	647761	701.20	3944	-	-
TV18BRDCST	EQ	11-Mar-2022	65.75	65.00	68.20	64.85	65.60	65.70	66.32	14783419	9805.07	33857	3640992	24.63
TVSELECT	EQ	11-Mar-2022	220.55	218.20	223.60	218.20	219.90	219.30	220.51	103863	229.03	3325	35793	34.46
TVSMOTOR	EQ	11-Mar-2022	565.25	565.00	584.10	557.55	583.00	581.60	575.06	1993394	11463.18	29967	805841	40.43
TVSSRICHAK	EQ	11-Mar-2022	1717.00	1724.00	1724.10	1692.00	1695.00	1700.05	1708.08	4717	80.57	759	3216	68.18
TVTODAY	EQ	11-Mar-2022	382.85	384.80	392.70	384.25	386.20	386.20	386.65	66365	256.60	1649	19516	29.41
TVVISION	BE	11-Mar-2022	2.80	2.80	2.80	2.70	2.75	2.75	2.80	1046	0.03	5	-	-
TWL	EQ	11-Mar-2022	89.85	91.50	92.70	89.40	92.50	92.00	91.14	301183	274.50	3250	118962	39.50
UBL	EQ	11-Mar-2022	1405.95	1405.00	1433.60	1396.30	1431.00	1429.10	1421.68	227150	3229.35	13608	27754	12.22
UCALFUEL	EQ	11-Mar-2022	118.45	118.00	120.75	115.30	117.90	117.15	118.37	38706	45.81	882	27177	70.21
UCL	SM	11-Mar-2022	52.70	58.40	58.40	58.40	58.40	58.40	58.40	2000	1.17	1	2000	100.00
UCOBANK	EQ	11-Mar-2022	11.90	11.85	12.05	11.80	11.90	11.90	11.91	2276652	271.21	12928	996446	43.77
UDAICEMENT	EQ	11-Mar-2022	31.75	31.95	32.00	31.45	31.85	31.65	31.70	99704	31.61	953	66934	67.13
UFLEX	EQ	11-Mar-2022	513.95	511.10	520.95	511.10	517.50	516.95	517.05	65974	341.12	3128	25573	38.76
UFO	EQ	11-Mar-2022	95.75	95.90	101.00	95.25	99.40	100.05	98.74	197018	194.53	3364	103856	52.71
UGARSUGAR	EQ	11-Mar-2022	58.20	58.85	64.00	57.90	64.00	64.00	62.14	3256490	2023.69	17793	1377934	42.31
UGROCAP	EQ	11-Mar-2022	174.40	177.00	178.70	172.25	175.80	174.50	176.17	107660	189.67	7877	12015	11.16
UGROCAP	N1	11-Mar-2022	1000.50	1005.50	1006.00	1005.50	1006.00	1006.00	1005.86	35	0.35	4	35	100.00
UJAAS	BE	11-Mar-2022	4.65	4.75	4.85	4.65	4.85	4.85	4.80	745750	35.83	1567	-	-
UJJIVAN	EQ	11-Mar-2022	112.10	112.50	115.20	111.10	111.85	111.90	112.99	983359	1111.11	8064	483055	49.12
UJJIVANSFB	EQ	11-Mar-2022	17.25	17.25	17.65	17.10	17.50	17.40	17.25	1212476	209.21	3175	704740	58.12
ULTRACEMCO	EQ	11-Mar-2022	6052.55	6043.00	6119.95	5980.00	6020.00	6021.00	6039.22	533023	32190.45	48219	304477	57.12
UMANGDAIRY	EQ	11-Mar-2022	66.10	67.50	67.50	66.50	66.95	66.95	66.98	8925	5.98	153	6101	68.36
UMESLTD	BE	11-Mar-2022	2.70	2.65	2.80	2.65	2.80	2.80	2.78	33626	0.93	59	-	-
UNICHEMLAB	EQ	11-Mar-2022	254.15	257.45	257.75	251.65	253.30	254.60	255.05	54736	139.60	6553	12716	23.23
UNIDT	EQ	11-Mar-2022	478.70	484.00	525.00	481.00	520.00	520.80	506.65	183708	930.76	13444	43700	23.79
UNIENTER	EQ	11-Mar-2022	132.30	134.50	134.50	129.25	130.20	131.65	131.31	10697	14.05	462	3797	35.50
UNIINFO	EQ	11-Mar-2022	29.10	29.10	29.10	27.65	28.95	28.95	28.62	3006	0.86	36	1506	50.10
UNIONBANK	EQ	11-Mar-2022	40.05	39.85	40.40	39.55	39.95	39.90	39.99	11543413	4615.65	21466	4681692	40.56
UNITECH	BZ	11-Mar-2022	2.50	2.55	2.55	2.40	2.45	2.45	2.45	2474166	60.64	1630	-	-
UNITEDPOLY	EQ	11-Mar-2022	62.55	65.40	65.65	60.05	65.65	65.65	64.88	20512	13.31	140	18893	92.11
UNITEDTEA	EQ	11-Mar-2022	369.50	360.35	369.00	343.25	350.20	349.55	353.08	11019	38.91	995	4582	41.58
UNIVASTU	EQ	11-Mar-2022	87.95	89.60	90.95	87.15	87.30	88.15	89.40	71746	64.14	1295	30340	42.29
UNIVCABLES	EQ	11-Mar-2022	143.15	143.35	148.00	142.30	144.35	143.05	144.79	31657	45.84	696	19828	62.63
UNIVPHOTO	EQ	11-Mar-2022	545.15	540.00	572.40	535.00	560.00	562.80	566.81	25423	144.10	596	15670	61.64
UPL	EQ	11-Mar-2022	724.20	723.85	729.00	716.20	724.40	725.45	722.92	2559363	18502.23	80043	1159123	45.29
URJA	BE	11-Mar-2022	17.50	18.35	18.35	18.35	18.35	18.35	18.35	1446595	265.45	2542	-	-
USHAMART	EQ	11-Mar-2022	89.75	89.80	91.30	89.00	90.70	90.20	90.38	265055	239.56	2009	151143	57.02
UTIAMC	EQ	11-Mar-2022	890.25	896.30	939.90	895.15	934.45	934.75	924.11	508096	4695.37	30331	210144	41.36
UTIBANKETF	EQ	11-Mar-2022	34.69	34.88	35.50	34.00	34.71	34.52	34.55	25827	8.92	189	12826	49.66
UTINEXT50	EQ	11-Mar-2022	41.78	42.38	42.38	41.65	42.03	42.03	41.92	19702	8.26	149	18288	92.82
UTINIFTETF	EQ	11-Mar-2022	1756.83	1770.00	1770.00	1736.14	1757.90	1758.80	1755.03	1299	22.80	98	836	64.36
UTISENSETF	EQ	11-Mar-2022	585.18	598.90	598.90	580.00	585.46	585.48	586.13	862	5.05	82	722	83.76
UTISXN50	EQ	11-Mar-2022	46.71	47.99	48.96	46.30	46.91	46.78	47.13	1144	0.54	77	955	83.48
UTTAMSTL	BE	11-Mar-2022	6.40	6.50	6.50	6.35	6.50	6.45	6.44	276424	17.81	670	-	-
UTTAMSUGAR	EQ	11-Mar-2022	217.75	218.90	238.95	214.15	232.20	233.90	228.51	900985	2058.89	17706	227644	25.27
V2RETAIL	EQ	11-Mar-2022	147.60	149.00	150.50	146.30	147.00	147.10	147.20	85148	125.34	256	42862	50.34
VADILALIND	EQ	11-Mar-2022	1333.70	1333.70	1392.00	1333.70	1387.90	1385.15	1376.69	26015	358.15	2555	13580	52.20
VAIBHAVGBL	EQ	11-Mar-2022	412.40	413.00	419.15	403.45	410.00	406.60	409.25	129513	530.03	7124	61661	47.61
VAISHALI	EQ	11-Mar-2022	56.00	56.00	59.45	53.55	54.00	54.85	55.55	2137564	1187.33	4459	1609686	75.30
VAKRANGEE	EQ	11-Mar-2022	32.60	32.65	33.10	32.20	32.55	32.60	32.69	1930894	631.25	6093	908881	47.07
VALIANTORG	EQ	11-Mar-2022	853.65	863.05	894.65	858.90	872.70	877.95	874.82	70483	616.60	6600	37783	53.61
VARDHACRLC	EQ	11-Mar-2022	51.20	51.40	52.40	50.75	51.35	51.55	51.74	214936	111.22	2381	60966	28.36
VARDMNPOLY	EQ	11-Mar-2022	25.25	25.55	26.00	24.35	24.75	24.90	25.20	16039	4.04	288	9597	59.84
VARROC	EQ	11-Mar-2022	322.45	322.00	331.00	318.05	325.85	328.10	324.23	241471	782.92	8590	112158	46.45
VASCONEQ	EQ	11-Mar-2022	24.65	24.85	25.25	24.50	24.80	24.90	24.76	842125	208.52	1114	761634	90.44
VASWANI	EQ	11-Mar-2022	20.30	20.75	21.30	20.30	21.30	21.30	21.03	56069	11.79	246	34575	61.67
VBL	EQ	11-Mar-2022	922.40	918.00	922.75	902.25	915.00	910.35	913.46	499691	4564.45	44009	321763	64.39
VCL	SM	11-Mar-2022	110.00	112.90	112.90	112.90	112.90	112.90	112.90	2500	2.82	1	2500	100.00
VEDL	EQ	11-Mar-2022	378.25	377.80	385.00	376.20	378.20	378.20	380.59	9045446	34425.86	84499	1814815	20.06
VENKEYS	EQ	11-Mar-2022	2218.45	2186.00	2235.50	2110.00	2182.00	2171.40	2195.49	42357	929.94	6308	12107	28.58
VENUSREM	EQ	11-Mar-2022	290.55	289.00	304.00	289.00	293.45	293.25	296.66	83215	246.86	1881	65006	78.12
VERTOZ	EQ	11-Mar-2022	101.10	104.90	108.00	102.00	103.10	103.65	105.22	62689	65.96	915	29060	46.36
VESUVIUS	EQ	11-Mar-2022	992.75	1009.95	1012.90	981.35	982.10	984.85	990.50	3697	36.62	274	2690	72.76
VETO	EQ	11-Mar-2022	93.70	93.05	93.90	90.70	92.50	92.40	92.44	39743	36.74	819	26364	66.34
VGUARD	EQ	11-Mar-2022	215.05	214.40	217.15	212.00	215.60	215.25	214.10	152077	325.60	3610	70407	46.30
VHL	EQ	11-Mar-2022	3524.85	3474.50	3599.75	3464.15	3580.00	3582.60	3543.99	956	33.88	241	566	59.21
VICEROY	BZ	11-Mar-2022	4.20	4.40	4.40	4.05	4.20	4.15	4.16	10644	0.44	56	-	-
VIDHIING	EQ	11-Mar-2022	377.30	372.10	388.45	372.10	385.00	384.35	382.37	28223	107.92	1275	19016	67.38
VIJAYA	EQ	11-Mar-2022	424.70	416.00	431.90	416.00	419.10	421.65	424.07	28493	120.83	3209	12967	45.51
VIJIFIN	BE	11-Mar-2022	3.60	3.75	3.75	3.70	3.75	3.75	3.75	94000	3.52	279	-	-
VIKASECO	BE	11-Mar-2022	5.50	5.70	5.75	5.65	5.75	5.75	5.74	8341468	478.52	7223	-	-
VIKASLIFE	BE	11-Mar-2022	5.40	5.45	5.65	5.30	5.65	5.65	5.58	5727320	319.47	7278	-	-
VIKASPROP	BE	11-Mar-2022	2.20	2.25	2.25	2.15	2.20	2.15	2.19	787574	17.21	1004	-	-
VIKASWSP	BE	11-Mar-2022	3.85	3.95	4.00	3.75	3.80	3.75	3.85	400968	15.45	793	-	-
VIMTALABS	EQ	11-Mar-2022	357.00	356.25	359.95	345.15	350.00	348.10	352.00	24920	87.72	1504	11677	46.86
VINATIORGA	EQ	11-Mar-2022	1891.90	1887.95	1960.00	1865.05	1960.00	1949.75	1909.71	63521	1213.06	10952	39282	61.84
VINDHYATEL	EQ	11-Mar-2022	1090.55	1101.00	1109.00	1093.50	1094.55	1096.00	1101.35	8595	94.66	1175	6010	69.92
VINEETLAB	EQ	11-Mar-2022	57.25	59.45	59.45	55.55	55.80	56.05	57.31	15515	8.89	284	8415	54.24
VINNY	SM	11-Mar-2022	71.40	71.25	71.25	70.90	70.90	70.90	71.12	9000	6.40	3	6000	66.67
VINYLINDIA	EQ	11-Mar-2022	243.35	242.85	248.00	237.05	248.00	246.90	244.62	56756	138.84	5167	18301	32.25
VIPCLOTHNG	BE	11-Mar-2022	25.90	25.20	26.40	25.20	25.60	25.85	25.89	152993	39.61	397	-	-
VIPIND	EQ	11-Mar-2022	616.40	613.00	632.40	612.45	627.40	627.95	623.28	355243	2214.15	21441	118809	33.44
VIPULLTD	EQ	11-Mar-2022	19.25	19.25	19.75	18.90	19.55	19.50	19.36	14480	2.80	134	9844	67.98
VISAKAIND	EQ	11-Mar-2022	579.20	583.95	590.00	569.15	571.90	575.10	578.46	15274	88.35	1566	6763	44.28
VISASTEEL	EQ	11-Mar-2022	16.45	16.60	16.75	15.70	15.90	16.05	16.07	32336	5.20	297	19088	59.03
VISESHINFO	BE	11-Mar-2022	1.10	1.15	1.15	1.05	1.15	1.15	1.14	67798956	772.76	17172	-	-
VISHAL	EQ	11-Mar-2022	40.25	40.95	41.00	37.05	39.00	38.70	39.13	716668	280.41	4074	250613	34.97
VISHNU	BE	11-Mar-2022	1408.70	1436.90	1474.95	1375.00	1470.00	1467.65	1453.44	11058	160.72	801	-	-
VISHWARAJ	EQ	11-Mar-2022	23.40	23.45	24.10	23.05	23.50	23.60	23.56	3797830	894.70	7850	1488546	39.19
VIVIDHA	BE	11-Mar-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	204360	3.68	176	-	-
VIVIMEDLAB	EQ	11-Mar-2022	17.85	17.95	18.15	17.75	17.80	17.90	17.97	186761	33.56	605	145137	77.71
VIVO	SM	11-Mar-2022	156.50	154.05	154.05	148.70	149.15	148.85	150.02	32000	48.01	16	19200	60.00
VLSFINANCE	EQ	11-Mar-2022	164.70	164.90	167.95	158.10	163.75	163.65	164.63	26562	43.73	525	15629	58.84
VMART	EQ	11-Mar-2022	3651.80	3705.95	3705.95	3602.45	3645.00	3642.65	3641.35	2787	101.48	1037	1267	45.46
VOLTAMP	EQ	11-Mar-2022	1844.60	1853.85	1934.95	1835.25	1915.00	1905.20	1901.74	9024	171.61	3106	4633	51.34
VOLTAS	EQ	11-Mar-2022	1178.65	1175.00	1211.10	1170.00	1197.00	1202.85	1192.00	801340	9551.99	37865	399327	49.83
VRLLOG	EQ	11-Mar-2022	437.65	433.00	443.95	433.00	441.90	438.85	439.24	109703	481.86	3523	29227	26.64
VSSL	EQ	11-Mar-2022	238.70	235.00	252.00	235.00	247.50	247.35	245.55	55539	136.37	2639	25298	45.55
VSTIND	EQ	11-Mar-2022	2900.50	2900.00	2919.05	2860.00	2860.00	2889.80	2896.44	6118	177.20	1094	4219	68.96
VSTTILLERS	EQ	11-Mar-2022	2508.45	2521.00	2544.60	2483.65	2525.00	2529.40	2517.79	2907	73.19	932	1486	51.12
VTL	EQ	11-Mar-2022	2643.60	2670.00	2807.50	2647.50	2669.00	2672.80	2728.94	277514	7573.18	26602	110835	39.94
WABAG	EQ	11-Mar-2022	293.15	294.00	299.00	292.00	294.00	293.00	294.57	184262	542.78	5415	98704	53.57
WABCOINDIA	EQ	11-Mar-2022	7288.00	7155.00	7294.60	7115.45	7180.00	7191.70	7189.81	1259	90.52	556	468	37.17
WALCHANNAG	EQ	11-Mar-2022	53.90	53.90	57.50	53.90	54.80	55.45	55.62	355607	197.79	3805	167016	46.97
WALPAR	SM	11-Mar-2022	27.50	27.60	27.60	27.60	27.60	27.60	27.60	2000	0.55	1	2000	100.00
WANBURY	BE	11-Mar-2022	82.85	80.10	83.80	80.10	81.05	81.05	81.92	2170	1.78	34	-	-
WATERBASE	EQ	11-Mar-2022	92.75	92.05	93.95	91.50	92.45	92.50	92.56	25335	23.45	836	13474	53.18
WEALTH	BE	11-Mar-2022	252.00	264.60	264.60	264.60	264.60	264.60	264.60	3003	7.95	4	-	-
WEBELSOLAR	EQ	11-Mar-2022	107.75	108.85	111.90	105.40	108.50	108.50	109.40	277597	303.68	5385	147365	53.09
WEIZMANIND	EQ	11-Mar-2022	61.55	63.75	64.60	59.10	61.55	61.50	62.21	17413	10.83	401	6617	38.00
WELCORP	EQ	11-Mar-2022	147.55	148.75	151.35	147.10	148.55	148.65	148.86	344707	513.14	4243	122596	35.57
WELENT	EQ	11-Mar-2022	83.10	83.00	85.85	81.05	82.90	84.50	84.02	492760	414.04	3682	294202	59.70
WELINV	EQ	11-Mar-2022	280.75	278.40	285.00	273.65	274.00	274.20	277.14	904	2.51	126	474	52.43
WELSPUNIND	EQ	11-Mar-2022	111.30	112.00	112.00	107.00	107.80	107.55	109.40	1084086	1186.02	11267	453580	41.84
WENDT	EQ	11-Mar-2022	5005.05	4945.35	5040.35	4911.00	5000.00	5021.30	5003.11	314	15.71	116	244	77.71
WESTLIFE	EQ	11-Mar-2022	475.15	479.85	488.40	465.05	467.05	469.80	477.99	54261	259.36	3899	21614	39.83
WFL	BE	11-Mar-2022	178.00	170.00	170.00	170.00	170.00	170.00	170.00	42	0.07	8	-	-
WHEELS	EQ	11-Mar-2022	578.40	579.00	585.00	566.50	576.00	575.40	574.57	12733	73.16	1038	7704	60.50
WHIRLPOOL	EQ	11-Mar-2022	1606.40	1606.40	1614.90	1565.50	1574.95	1573.90	1580.57	277619	4387.96	17405	161049	58.01
WILLAMAGOR	EQ	11-Mar-2022	22.40	23.30	24.25	22.10	22.25	22.35	22.76	27787	6.33	210	13436	48.35
WINDLAS	EQ	11-Mar-2022	242.20	242.00	245.75	240.05	241.80	241.20	242.78	18092	43.92	774	9746	53.87
WINDMACHIN	EQ	11-Mar-2022	38.90	39.80	39.80	38.00	38.10	38.10	38.40	54897	21.08	436	37740	68.75
WINPRO	EQ	11-Mar-2022	6.60	6.70	6.75	6.45	6.70	6.65	6.64	339907	22.57	636	227986	67.07
WIPL	BE	11-Mar-2022	60.25	63.00	63.25	60.00	63.00	63.00	62.49	871	0.54	23	-	-
WIPRO	EQ	11-Mar-2022	588.25	587.00	590.00	582.40	586.10	586.20	586.57	4963594	29115.15	95181	2466747	49.70
WOCKPHARMA	EQ	11-Mar-2022	313.15	313.15	317.00	309.00	309.30	310.00	311.57	619613	1930.53	18698	321484	51.88
WONDERLA	EQ	11-Mar-2022	221.50	222.65	225.95	220.60	225.95	224.70	223.56	35359	79.05	3037	15785	44.64
WORTH	EQ	11-Mar-2022	118.05	119.70	119.70	116.10	117.00	117.60	118.15	10434	12.33	260	6731	64.51
WSTCSTPAPR	EQ	11-Mar-2022	245.80	243.10	268.90	243.10	266.10	266.95	261.95	704328	1845.02	16204	302712	42.98
XCHANGING	EQ	11-Mar-2022	87.15	86.60	90.25	86.60	88.60	88.45	88.68	205409	182.15	3277	102627	49.96
XELPMOC	EQ	11-Mar-2022	300.00	296.00	301.00	288.10	298.00	290.60	293.87	14945	43.92	1333	11210	75.01
XPROINDIA	BE	11-Mar-2022	1102.50	1145.00	1155.00	1100.00	1150.00	1145.80	1131.57	15257	172.64	627	-	-
YAARI	EQ	11-Mar-2022	63.55	63.55	64.80	63.00	64.50	63.95	63.70	143737	91.56	1855	89058	61.96
YESBANK	EQ	11-Mar-2022	12.85	12.85	12.90	12.70	12.75	12.75	12.80	58891356	7537.97	59763	31864734	54.11
YUKEN	EQ	11-Mar-2022	547.45	556.00	556.00	537.25	544.80	541.40	541.00	674	3.65	63	563	83.53
ZEEL	EQ	11-Mar-2022	246.80	247.10	253.50	241.00	241.75	242.45	246.66	15568427	38401.15	82820	3375082	21.68
ZEELEARN	EQ	11-Mar-2022	12.95	12.95	13.45	12.90	13.20	13.25	13.25	1304429	172.82	2350	675602	51.79
ZEEMEDIA	EQ	11-Mar-2022	15.65	15.65	16.25	15.15	15.80	15.85	15.84	3325164	526.72	5641	1866729	56.14
ZENITHEXPO	EQ	11-Mar-2022	73.60	74.00	75.45	71.40	75.35	74.20	74.07	2285	1.69	64	2112	92.43
ZENSARTECH	EQ	11-Mar-2022	363.95	361.00	368.25	358.40	364.35	364.20	364.72	612229	2232.92	11249	270301	44.15
ZENTEC	EQ	11-Mar-2022	199.00	208.95	208.95	203.05	208.00	207.80	207.96	941549	1958.08	8372	368594	39.15
ZODIAC	BE	11-Mar-2022	74.25	77.95	77.95	77.90	77.95	77.95	77.95	30883	24.07	278	-	-
ZODIACLOTH	EQ	11-Mar-2022	102.25	104.45	104.45	100.70	101.30	101.40	101.99	28677	29.25	529	20481	71.42
ZOMATO	EQ	11-Mar-2022	82.20	82.40	82.40	79.50	79.95	79.90	80.56	18964704	15278.47	76392	8935909	47.12
ZOTA	EQ	11-Mar-2022	319.65	320.00	349.50	315.50	334.00	336.55	338.99	78130	264.85	1682	42909	54.92
ZUARI	EQ	11-Mar-2022	124.80	124.55	141.20	124.40	134.00	133.65	133.48	828567	1105.97	15677	199915	24.13
ZUARIGLOB	EQ	11-Mar-2022	174.30	174.45	201.40	174.30	192.50	192.60	193.39	1265746	2447.88	23260	327903	25.91
ZYDUSLIFE	EQ	11-Mar-2022	365.75	363.10	374.60	362.40	370.45	370.65	370.56	1365084	5058.46	30209	568845	41.67
ZYDUSWELL	EQ	11-Mar-2022	1536.40	1530.00	1548.70	1515.00	1526.95	1522.60	1541.28	42519	655.34	2625	33275	78.26