nse-sec-bhavdata-full-2021-03-08.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	08-Mar-2021	37.90	37.60	38.75	36.35	37.05	37.50	37.66	111529	42.00	1120	57973	51.98
21STCENMGM	EQ	08-Mar-2021	12.10	12.30	12.30	12.30	12.30	12.30	12.30	920	0.11	10	920	100.00
3IINFOTECH	EQ	08-Mar-2021	7.00	7.10	7.35	7.05	7.35	7.35	7.32	22487130	1645.74	21513	14393156	64.01
3MINDIA	EQ	08-Mar-2021	25701.20	26149.75	26951.10	25710.00	26600.10	26553.65	26153.36	5446	1424.31	3639	3014	55.34
3PLAND	EQ	08-Mar-2021	9.25	9.45	10.15	9.30	9.40	9.50	9.71	25334	2.46	161	16073	63.44
5PAISA	EQ	08-Mar-2021	276.95	282.55	290.00	263.00	280.00	276.05	281.19	50440	141.83	4722	28031	55.57
63MOONS	EQ	08-Mar-2021	80.80	81.70	82.90	80.00	80.00	80.15	81.03	53700	43.51	769	32083	59.74
68GS2060	GS	08-Mar-2021	102.65	97.60	97.60	97.60	97.60	97.60	97.60	100	0.10	1	100	100.00
772GS2049	GS	08-Mar-2021	119.85	119.85	119.85	119.85	119.85	119.85	119.85	36	0.04	2	36	100.00
A2ZINFRA	EQ	08-Mar-2021	4.35	4.40	4.40	4.25	4.35	4.35	4.34	307102	13.34	372	217443	70.80
AAATECH	SM	08-Mar-2021	42.00	42.00	43.00	42.00	42.00	42.00	42.25	12000	5.07	4	12000	100.00
AAKASH	BE	08-Mar-2021	125.70	127.80	127.80	125.40	126.90	126.75	127.01	7121	9.04	60	-	-
AARON	EQ	08-Mar-2021	58.35	62.05	62.05	57.70	60.65	58.90	59.47	1888	1.12	83	775	41.05
AARTIDRUGS	EQ	08-Mar-2021	665.75	708.45	713.80	681.00	693.50	692.15	696.90	1623331	11313.07	60837	345251	21.27
AARTIIND	EQ	08-Mar-2021	1257.70	1266.80	1282.50	1251.25	1252.50	1258.85	1270.53	110343	1401.94	7466	48339	43.81
AARTISURF	EQ	08-Mar-2021	1018.50	1039.80	1039.80	1005.00	1012.00	1013.65	1019.12	12182	124.15	1603	7196	59.07
AARVEEDEN	EQ	08-Mar-2021	17.90	17.70	18.55	17.60	18.50	18.45	17.99	12526	2.25	129	10646	84.99
AARVI	EQ	08-Mar-2021	56.65	57.50	58.90	56.25	56.90	57.00	57.70	24912	14.37	135	21079	84.61
AAVAS	EQ	08-Mar-2021	2243.85	2298.00	2298.00	2226.00	2250.00	2238.85	2265.11	20080	454.83	3631	12528	62.39
ABAN	EQ	08-Mar-2021	39.05	40.40	40.95	38.45	39.40	39.30	39.86	488018	194.52	2446	314053	64.35
ABB	EQ	08-Mar-2021	1488.85	1504.00	1512.55	1476.80	1504.50	1495.50	1495.95	96026	1436.50	10955	50054	52.13
ABBOTINDIA	EQ	08-Mar-2021	14754.80	14770.05	14850.05	14625.15	14760.10	14759.70	14741.88	5777	851.64	2127	3273	56.66
ABCAPITAL	EQ	08-Mar-2021	124.35	126.00	133.00	124.50	132.20	131.25	129.42	3894234	5039.74	25073	1574608	40.43
ABFRL	EQ	08-Mar-2021	216.95	218.00	223.60	215.15	220.05	220.85	218.70	2978385	6513.69	38460	1096386	36.81
ABFRLPP1	E1	08-Mar-2021	178.00	178.00	183.00	176.00	183.00	181.30	180.37	191756	345.88	854	185493	96.73
ABMINTLTD	EQ	08-Mar-2021	72.30	68.70	68.70	68.70	68.70	68.70	68.70	591	0.41	19	591	100.00
ABSLBANETF	EQ	08-Mar-2021	356.17	345.60	357.00	345.60	348.14	349.19	351.41	343	1.21	34	303	88.34
ABSLNN50ET	EQ	08-Mar-2021	352.00	352.10	364.00	347.20	357.00	355.77	356.03	34	0.12	24	10	29.41
ACC	EQ	08-Mar-2021	1824.45	1836.45	1853.40	1813.50	1824.10	1822.80	1833.68	757659	13893.07	27228	71828	9.48
ACCELYA	EQ	08-Mar-2021	909.65	914.00	914.00	892.55	907.90	907.05	904.33	3154	28.52	484	1827	57.93
ACCORD	SM	08-Mar-2021	21.85	20.80	20.80	20.80	20.80	20.80	20.80	12000	2.50	1	12000	100.00
ACCURACY	EQ	08-Mar-2021	56.95	54.15	56.85	54.15	54.15	54.40	54.33	11402	6.20	108	9375	82.22
ACE	EQ	08-Mar-2021	158.35	159.00	171.00	158.50	170.50	168.60	166.54	966040	1608.85	11284	508241	52.61
ACRYSIL	EQ	08-Mar-2021	341.75	350.00	358.80	335.00	358.80	358.80	352.09	115436	406.44	2680	86781	75.18
ADANIENT	EQ	08-Mar-2021	909.90	918.10	926.40	905.10	908.90	910.20	914.76	3904469	35716.48	63631	386713	9.90
ADANIGREEN	EQ	08-Mar-2021	1172.75	1178.00	1185.00	1162.25	1171.80	1171.60	1171.22	267891	3137.60	17280	154806	57.79
ADANIPORTS	EQ	08-Mar-2021	748.95	762.70	767.80	744.20	747.80	748.40	754.53	15286852	115344.18	184855	1985582	12.99
ADANIPOWER	EQ	08-Mar-2021	74.35	76.35	78.05	76.00	78.05	78.05	77.57	8994128	6976.54	22854	4656168	51.77
ADANITRANS	EQ	08-Mar-2021	813.65	816.00	827.40	776.10	793.10	793.90	798.01	774750	6182.56	25017	462394	59.68
ADFFOODS	EQ	08-Mar-2021	896.10	908.80	931.00	905.90	923.00	925.75	922.11	53396	492.37	3998	22859	42.81
ADHUNIKIND	EQ	08-Mar-2021	21.25	21.25	22.40	21.00	21.00	21.10	21.37	26680	5.70	196	20354	76.29
ADL	BE	08-Mar-2021	31.95	31.25	32.50	30.55	30.75	30.95	31.09	4220	1.31	37	-	-
ADORWELD	EQ	08-Mar-2021	303.70	305.30	309.80	302.95	308.00	307.20	306.11	22960	70.28	920	14104	61.43
ADROITINFO	EQ	08-Mar-2021	10.50	11.00	11.00	11.00	11.00	11.00	11.00	13341	1.47	45	13340	99.99
ADSL	EQ	08-Mar-2021	39.55	40.40	40.40	39.00	39.55	39.55	39.62	91915	36.42	898	65088	70.81
ADVANIHOTR	EQ	08-Mar-2021	57.40	58.50	63.10	57.45	63.10	63.10	62.82	46212	29.03	311	45932	99.39
ADVENZYMES	EQ	08-Mar-2021	348.60	349.95	363.00	345.00	346.00	348.85	350.36	464978	1629.10	8010	334201	71.87
AEGISCHEM	EQ	08-Mar-2021	313.05	316.90	321.30	311.15	314.80	314.20	317.55	257180	816.66	9459	106311	41.34
AFFLE	EQ	08-Mar-2021	5875.70	5980.00	6100.00	5800.00	5850.00	5854.40	5941.03	84442	5016.72	16497	62284	73.76
AFL-RE	BE	08-Mar-2021	46.25	46.00	46.00	30.00	39.45	39.25	39.24	114428	44.91	1871	-	-
AGARIND	BE	08-Mar-2021	152.90	153.00	154.90	148.30	152.00	152.15	151.60	5036	7.63	86	-	-
AGCNET	EQ	08-Mar-2021	979.15	1005.70	1025.00	931.00	1025.00	1002.60	993.64	8803	87.47	366	7045	80.03
AGRITECH	EQ	08-Mar-2021	34.85	36.90	37.95	34.20	34.55	34.55	35.74	8877	3.17	193	5487	61.81
AGROPHOS	EQ	08-Mar-2021	12.85	13.10	13.10	12.65	12.70	12.80	12.85	35498	4.56	192	21869	61.61
AHLADA	EQ	08-Mar-2021	106.15	111.45	111.45	100.85	111.45	111.35	106.67	130498	139.20	735	85411	65.45
AHLEAST	EQ	08-Mar-2021	157.10	155.20	160.95	155.20	158.55	158.35	158.36	1491	2.36	122	1212	81.29
AHLUCONT	EQ	08-Mar-2021	288.75	288.75	293.55	286.50	292.20	289.65	290.47	8200	23.82	671	4562	55.63
AHLWEST	EQ	08-Mar-2021	238.30	240.00	241.45	236.10	236.10	237.10	237.51	904	2.15	82	401	44.36
AIAENG	EQ	08-Mar-2021	1898.45	1915.30	1938.00	1890.05	1919.30	1917.30	1913.62	100843	1929.75	8523	73058	72.45
AIRAN	EQ	08-Mar-2021	17.00	17.90	17.90	17.00	17.10	17.15	17.36	32621	5.66	296	21479	65.84
AISL	SM	08-Mar-2021	30.30	31.70	31.70	31.70	31.70	31.70	31.70	1200	0.38	1	1200	100.00
AJANTPHARM	EQ	08-Mar-2021	1752.70	1765.25	1769.95	1735.00	1747.00	1751.85	1750.86	90624	1586.69	9931	51393	56.71
AJMERA	EQ	08-Mar-2021	130.25	131.25	136.70	130.90	133.90	133.25	134.16	185026	248.22	3566	42027	22.71
AJOONI	SM	08-Mar-2021	30.85	31.80	31.80	31.20	31.50	31.50	31.56	20000	6.31	5	8000	40.00
AKASH	EQ	08-Mar-2021	242.25	242.00	242.00	222.00	230.00	227.70	233.02	25164	58.64	327	3805	15.12
AKG	EQ	08-Mar-2021	97.05	97.50	101.90	97.50	98.90	98.55	99.46	166176	165.28	337	40323	24.27
AKSHARCHEM	EQ	08-Mar-2021	253.05	255.60	255.60	249.95	250.00	250.10	252.01	9672	24.37	513	6149	63.58
AKSHOPTFBR	EQ	08-Mar-2021	6.85	6.90	7.05	6.75	6.75	6.75	6.86	463141	31.78	587	270225	58.35
AKZOINDIA	EQ	08-Mar-2021	2195.90	2190.00	2219.80	2170.30	2206.00	2201.75	2183.76	22775	497.35	4687	12966	56.93
ALANKIT	EQ	08-Mar-2021	16.70	16.70	17.40	16.40	16.55	16.50	16.72	116137	19.42	453	63243	54.46
ALBERTDAVD	EQ	08-Mar-2021	402.00	404.95	412.80	402.10	404.95	405.30	407.94	13100	53.44	680	6245	47.67
ALCHEM	BZ	08-Mar-2021	4.30	4.20	4.25	4.10	4.10	4.10	4.14	11210	0.46	59	-	-
ALEMBICLTD	EQ	08-Mar-2021	100.60	101.10	103.00	100.55	101.00	101.15	101.45	159629	161.94	2151	85485	53.55
ALICON	EQ	08-Mar-2021	455.70	469.95	469.95	453.00	453.05	456.20	456.92	1863	8.51	232	1201	64.47
ALKALI	EQ	08-Mar-2021	52.35	53.00	53.00	51.70	52.80	52.45	52.33	5782	3.03	153	3836	66.34
ALKEM	EQ	08-Mar-2021	2783.35	2794.20	2803.95	2768.10	2786.80	2785.65	2782.67	36017	1002.23	4308	20589	57.16
ALKYLAMINE	EQ	08-Mar-2021	5129.65	5139.60	5198.00	5081.05	5094.35	5100.10	5139.30	18160	933.30	4322	8549	47.08
ALLCARGO	EQ	08-Mar-2021	135.85	137.40	137.95	133.10	133.70	133.50	135.32	355242	480.71	4097	162003	45.60
ALLSEC	EQ	08-Mar-2021	333.60	333.45	337.60	322.10	324.30	325.85	329.14	11192	36.84	489	8459	75.58
ALMONDZ	EQ	08-Mar-2021	29.70	30.75	30.75	28.85	29.10	29.30	29.73	19843	5.90	211	15628	78.76
ALOKINDS	EQ	08-Mar-2021	21.35	21.40	23.20	21.40	22.20	22.05	22.09	21831519	4821.70	23783	7044357	32.27
ALPA	EQ	08-Mar-2021	39.70	39.65	40.30	39.20	39.80	39.55	39.72	20587	8.18	251	15550	75.53
ALPHAGEO	EQ	08-Mar-2021	212.95	215.40	220.90	213.55	216.00	214.30	217.60	30201	65.72	674	13351	44.21
ALPSINDUS	BE	08-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	11109	0.21	21	-	-
AMARAJABAT	EQ	08-Mar-2021	892.60	902.00	909.00	893.00	901.60	902.20	901.33	638116	5751.51	22287	133463	20.92
AMBER	EQ	08-Mar-2021	3450.70	3588.00	3649.00	3502.65	3567.65	3553.05	3568.07	163524	5834.65	23295	51673	31.60
AMBIKCO	EQ	08-Mar-2021	987.70	1010.00	1010.00	973.40	990.00	982.60	990.19	9448	93.55	1166	5968	63.17
AMBUJACEM	EQ	08-Mar-2021	284.80	287.00	291.00	284.20	286.10	285.75	287.51	4470385	12852.68	39482	858471	19.20
AMDIND	EQ	08-Mar-2021	24.55	24.55	26.00	24.10	25.00	25.25	25.12	67530	16.96	456	40830	60.46
AMJLAND	EQ	08-Mar-2021	25.75	25.75	27.10	25.35	26.05	26.25	26.41	40442	10.68	193	33163	82.00
AMJUMBO	SM	08-Mar-2021	10.20	10.10	10.10	10.10	10.10	10.10	10.10	8000	0.81	1	8000	100.00
AMRUTANJAN	EQ	08-Mar-2021	568.60	580.00	580.00	555.00	557.50	556.60	563.19	66650	375.37	4646	22976	34.47
ANANTRAJ	EQ	08-Mar-2021	59.60	60.00	62.55	57.55	58.00	58.75	60.33	3502512	2113.02	11452	1974421	56.37
ANDHRACEMT	EQ	08-Mar-2021	5.70	5.70	5.85	5.65	5.70	5.70	5.75	211161	12.14	854	123596	58.53
ANDHRAPAP	EQ	08-Mar-2021	248.35	252.80	252.80	244.00	247.00	248.45	248.16	64309	159.59	1411	32659	50.78
ANDHRSUGAR	EQ	08-Mar-2021	320.65	325.30	327.10	317.05	319.10	320.45	322.51	81434	262.63	2679	30815	37.84
ANGELBRKG	EQ	08-Mar-2021	329.35	336.00	336.00	328.00	332.00	329.95	332.40	46451	154.40	1378	25119	54.08
ANIKINDS	EQ	08-Mar-2021	16.45	16.45	16.90	16.45	16.50	16.60	16.73	6755	1.13	55	3539	52.39
ANKITMETAL	EQ	08-Mar-2021	1.25	1.25	1.30	1.20	1.20	1.25	1.24	123230	1.53	95	80464	65.30
ANSALAPI	EQ	08-Mar-2021	8.55	8.70	8.85	8.15	8.30	8.20	8.41	161137	13.55	274	108735	67.48
ANSALHSG	EQ	08-Mar-2021	6.00	6.15	6.15	5.90	6.00	5.90	6.02	53564	3.22	127	38314	71.53
ANTGRAPHIC	BE	08-Mar-2021	0.55	0.55	0.60	0.50	0.60	0.60	0.54	84442	0.46	65	-	-
ANUP	EQ	08-Mar-2021	642.15	645.00	649.20	637.85	638.90	638.85	640.23	39193	250.92	1096	31808	81.16
APARINDS	EQ	08-Mar-2021	446.90	446.90	451.50	433.20	439.00	437.45	440.16	88280	388.57	4894	50616	57.34
APCL	EQ	08-Mar-2021	232.05	235.00	235.10	223.95	225.15	225.20	228.24	77825	177.63	2648	41392	53.19
APCOTEXIND	EQ	08-Mar-2021	179.55	180.65	183.85	174.50	176.00	176.05	180.00	154675	278.41	9000	60480	39.10
APEX	EQ	08-Mar-2021	249.05	250.85	255.95	245.15	246.00	247.10	250.77	116660	292.54	3430	29527	25.31
APLAPOLLO	EQ	08-Mar-2021	1340.80	1340.80	1394.90	1340.00	1385.00	1378.05	1367.53	437611	5984.47	20182	258455	59.06
APLLTD	EQ	08-Mar-2021	917.00	917.00	929.70	906.25	927.00	927.50	919.86	306352	2818.00	7996	191938	62.65
APOLLO	EQ	08-Mar-2021	113.45	114.00	116.00	113.05	113.40	113.50	114.47	162813	186.37	5793	55466	34.07
APOLLOHOSP	EQ	08-Mar-2021	2879.50	2901.00	2935.85	2846.75	2862.95	2866.60	2881.67	952087	27436.05	51868	381127	40.03
APOLLOPIPE	EQ	08-Mar-2021	730.85	738.00	738.00	706.35	730.00	731.45	725.01	30162	218.68	1553	15631	51.82
APOLLOTYRE	EQ	08-Mar-2021	242.75	244.95	246.25	234.10	235.00	234.80	237.76	10551070	25085.96	71543	2537920	24.05
APOLSINHOT	EQ	08-Mar-2021	559.50	553.10	573.90	545.10	546.00	549.95	553.56	1920	10.63	98	1532	79.79
APTECHT	EQ	08-Mar-2021	221.30	222.00	224.80	218.10	219.00	219.75	221.40	358067	792.76	14599	77026	21.51
ARCHIDPLY	BE	08-Mar-2021	37.30	38.60	38.60	35.80	36.00	36.30	36.57	13258	4.85	163	-	-
ARCHIES	EQ	08-Mar-2021	11.95	12.20	12.50	12.10	12.30	12.25	12.35	30005	3.71	329	22366	74.54
ARCOTECH	BZ	08-Mar-2021	2.10	2.00	2.00	2.00	2.00	2.00	2.00	21384	0.43	32	-	-
ARENTERP	EQ	08-Mar-2021	11.15	11.65	11.65	11.00	11.00	11.00	11.08	6027	0.67	49	5915	98.14
ARIES	EQ	08-Mar-2021	93.80	93.90	95.85	92.60	92.60	92.85	93.35	32315	30.17	734	23023	71.25
ARIHANT	EQ	08-Mar-2021	21.65	21.15	22.55	21.15	22.15	22.00	21.69	1130	0.25	63	654	57.88
ARIHANTSUP	EQ	08-Mar-2021	37.55	38.95	39.00	37.60	38.80	38.85	38.55	29693	11.45	179	7331	24.69
ARMANFIN	EQ	08-Mar-2021	609.55	624.00	626.55	610.00	611.10	610.20	612.49	7934	48.60	768	4487	56.55
AROGRANITE	EQ	08-Mar-2021	49.25	49.50	49.55	46.75	47.05	47.40	47.51	71157	33.81	2495	25953	36.47
ARROWGREEN	BE	08-Mar-2021	79.55	83.50	83.50	79.55	83.50	83.50	83.09	5328	4.43	75	-	-
ARSHIYA	BE	08-Mar-2021	41.80	41.10	42.75	39.75	39.75	39.75	40.35	55637	22.45	256	-	-
ARSSINFRA	EQ	08-Mar-2021	23.75	23.35	24.55	23.35	24.55	24.20	23.87	15008	3.58	150	11217	74.74
ARTEMISMED	EQ	08-Mar-2021	230.80	234.00	236.80	229.65	229.65	232.30	232.04	2031	4.71	56	1548	76.22
ARVIND	EQ	08-Mar-2021	78.45	79.00	79.50	78.00	78.65	78.65	78.49	763745	599.48	5605	360126	47.15
ARVINDFASN	EQ	08-Mar-2021	172.00	175.45	177.90	170.00	170.80	171.15	173.65	319343	554.54	5255	160771	50.34
ARVSMART	EQ	08-Mar-2021	102.05	102.75	105.20	100.55	101.00	101.05	102.37	115078	117.81	2235	56034	48.69
ASAHIINDIA	EQ	08-Mar-2021	318.65	323.00	331.00	315.10	317.00	316.95	322.20	57211	184.33	1954	25986	45.42
ASAHISONG	EQ	08-Mar-2021	270.45	270.55	272.00	260.25	263.65	262.00	265.25	23203	61.55	848	13481	58.10
ASAL	BE	08-Mar-2021	39.00	39.00	39.00	37.50	37.50	37.65	38.01	10960	4.17	64	-	-
ASALCBR	EQ	08-Mar-2021	363.05	369.60	374.05	365.00	367.00	368.85	369.62	48969	181.00	2245	29908	61.08
ASHAPURMIN	EQ	08-Mar-2021	121.15	120.95	127.20	119.00	123.00	122.50	123.55	133344	164.75	1625	67770	50.82
ASHIANA	EQ	08-Mar-2021	115.65	117.90	118.00	113.05	113.15	114.50	116.10	39704	46.10	2550	22346	56.28
ASHIMASYN	EQ	08-Mar-2021	14.20	14.70	14.95	14.00	14.90	14.60	14.53	617242	89.67	441	580946	94.12
ASHOKA	EQ	08-Mar-2021	113.55	114.95	116.75	113.25	114.25	113.85	115.29	1089967	1256.67	17647	413930	37.98
ASHOKLEY	EQ	08-Mar-2021	126.20	127.90	127.95	124.65	126.00	125.80	126.39	19950234	25215.51	85137	6742712	33.80
ASIANHOTNR	EQ	08-Mar-2021	73.60	74.05	74.65	72.15	72.15	72.50	73.21	7145	5.23	243	3128	43.78
ASIANPAINT	EQ	08-Mar-2021	2387.10	2383.00	2413.50	2360.05	2382.75	2382.70	2385.72	1593838	38024.54	87571	489266	30.70
ASIANTILES	EQ	08-Mar-2021	179.75	180.10	182.00	170.95	173.00	173.05	175.73	429426	754.64	5107	349399	81.36
ASPINWALL	EQ	08-Mar-2021	203.45	224.00	233.70	194.40	205.00	211.80	218.78	78524	171.79	2087	30659	39.04
ASTEC	EQ	08-Mar-2021	1061.70	1072.20	1078.00	1048.00	1051.90	1050.10	1059.01	12905	136.67	1662	7025	54.44
ASTERDM	EQ	08-Mar-2021	142.55	143.30	143.90	140.60	141.00	141.05	142.03	117149	166.39	2796	59965	51.19
ASTRAL	EQ	08-Mar-2021	2214.25	2230.00	2334.85	2227.00	2315.00	2313.95	2306.21	315429	7274.45	30016	190845	60.50
ASTRAMICRO	EQ	08-Mar-2021	150.30	151.10	158.00	149.95	151.05	152.35	154.63	1518892	2348.66	14029	908494	59.81
ASTRAZEN	EQ	08-Mar-2021	3457.60	3460.00	3495.00	3431.00	3439.00	3438.60	3452.82	17045	588.53	2969	8014	47.02
ASTRON	EQ	08-Mar-2021	43.90	44.20	44.75	42.55	43.05	43.30	43.52	59496	25.90	366	47466	79.78
ATFL	EQ	08-Mar-2021	830.75	834.95	849.95	830.00	848.00	840.00	838.15	4521	37.89	508	2691	59.52
ATGL	EQ	08-Mar-2021	700.35	717.90	749.45	706.00	717.00	716.20	722.76	1884720	13621.98	46361	768043	40.75
ATLANTA	EQ	08-Mar-2021	8.25	8.20	8.55	8.05	8.15	8.10	8.28	31040	2.57	112	27562	88.80
ATLASCYCLE	BZ	08-Mar-2021	31.60	31.60	31.60	30.05	30.10	30.10	30.38	24408	7.42	159	-	-
ATUL	EQ	08-Mar-2021	6682.00	6724.45	6749.50	6674.45	6710.00	6723.50	6721.59	11002	739.51	3226	5000	45.45
ATULAUTO	EQ	08-Mar-2021	197.95	205.85	208.50	200.20	204.45	203.25	203.53	204796	416.83	4253	71464	34.90
AUBANK	EQ	08-Mar-2021	1260.70	1274.40	1290.00	1242.90	1259.95	1264.05	1270.72	925121	11755.73	40826	534234	57.75
AURIONPRO	EQ	08-Mar-2021	81.80	81.65	84.50	81.25	82.65	83.80	83.51	38119	31.83	425	24757	64.95
AUROPHARMA	EQ	08-Mar-2021	862.80	863.35	876.50	859.00	861.50	862.70	866.45	1550642	13435.50	28009	691141	44.57
AUSOMENT	EQ	08-Mar-2021	49.80	50.75	53.60	49.15	53.00	52.65	51.73	20844	10.78	446	9342	44.82
AUTOAXLES	EQ	08-Mar-2021	1202.05	1207.00	1231.00	1186.85	1202.00	1201.75	1194.39	53567	639.80	651	52341	97.71
AUTOIND	EQ	08-Mar-2021	33.95	33.95	35.00	33.05	33.40	33.35	33.71	21538	7.26	255	17821	82.74
AUTOLITIND	BZ	08-Mar-2021	30.00	29.35	30.00	28.50	29.85	29.80	29.36	10557	3.10	53	-	-
AVADHSUGAR	EQ	08-Mar-2021	209.15	210.90	216.45	206.40	210.25	211.70	212.44	155117	329.53	2791	45295	29.20
AVANTIFEED	EQ	08-Mar-2021	487.90	492.30	504.90	488.50	493.00	493.90	497.52	375782	1869.61	10745	81209	21.61
AVTNPL	EQ	08-Mar-2021	45.90	45.70	47.95	45.70	46.65	46.85	46.74	189709	88.67	1224	100439	52.94
AWHCL	EQ	08-Mar-2021	297.25	301.40	301.40	295.00	295.75	296.00	297.78	67966	202.39	4283	26591	39.12
AXISBANK	EQ	08-Mar-2021	730.75	735.00	752.50	732.00	745.00	743.30	744.17	13898556	103428.92	177509	4289358	30.86
AXISBNKETF	EQ	08-Mar-2021	351.60	351.66	356.67	348.95	351.55	351.57	353.85	1344	4.76	73	923	68.68
AXISCADES	EQ	08-Mar-2021	47.70	48.00	48.65	47.10	47.80	47.45	47.49	88631	42.09	276	82138	92.67
AXISGOLD	EQ	08-Mar-2021	38.77	44.60	44.60	38.80	38.90	38.87	39.05	333223	130.14	2951	223591	67.10
AXISNIFTY	EQ	08-Mar-2021	156.52	158.49	158.49	154.70	155.97	155.58	155.99	9685	15.11	279	5279	54.51
AYMSYNTEX	EQ	08-Mar-2021	53.75	54.70	55.00	51.45	52.10	51.85	53.27	4690	2.50	70	3995	85.18
BAFNAPH	EQ	08-Mar-2021	122.00	117.05	124.75	117.05	119.70	120.65	121.21	4240	5.14	132	1325	31.25
BAGFILMS	EQ	08-Mar-2021	2.60	2.65	2.70	2.60	2.70	2.65	2.67	92830	2.48	117	57719	62.18
BAJAJ-AUTO	EQ	08-Mar-2021	3852.85	3848.00	3848.00	3770.00	3794.95	3798.75	3806.33	818275	31146.23	44840	248238	30.34
BAJAJCON	EQ	08-Mar-2021	246.95	248.85	264.50	246.75	260.00	260.35	259.31	2593205	6724.39	40936	1029596	39.70
BAJAJELEC	EQ	08-Mar-2021	1034.65	1044.00	1059.80	990.65	1019.90	1012.40	1038.36	308133	3199.54	18469	61165	19.85
BAJAJFINSV	EQ	08-Mar-2021	9958.10	9970.00	10045.65	9805.30	9826.90	9839.10	9909.09	264007	26160.70	32410	41401	15.68
BAJAJHIND	EQ	08-Mar-2021	7.70	7.80	8.10	7.75	7.90	7.90	7.98	11228144	895.73	8268	6988292	62.24
BAJAJHLDNG	EQ	08-Mar-2021	3591.35	3591.35	3614.90	3560.10	3590.00	3588.60	3593.23	19338	694.86	5317	10956	56.66
BAJFINANCE	EQ	08-Mar-2021	5444.90	5469.00	5493.95	5311.00	5330.00	5320.65	5370.49	1721042	92428.45	112381	340461	19.78
BALAJITELE	EQ	08-Mar-2021	65.85	66.80	67.95	64.10	64.60	64.85	66.05	781658	516.31	6375	327028	41.84
BALAMINES	EQ	08-Mar-2021	1793.60	1820.00	1899.00	1773.45	1793.00	1786.65	1808.39	91224	1649.68	7547	27388	30.02
BALAXI	EQ	08-Mar-2021	615.85	633.00	640.50	603.50	603.50	612.80	622.56	15971	99.43	382	2787	17.45
BALKRISHNA	BE	08-Mar-2021	21.80	21.80	22.85	20.75	22.85	22.75	22.32	19588	4.37	85	-	-
BALKRISIND	EQ	08-Mar-2021	1601.10	1613.40	1615.85	1595.00	1598.20	1600.00	1603.88	348430	5588.40	12645	104227	29.91
BALLARPUR	BZ	08-Mar-2021	1.25	1.25	1.30	1.20	1.25	1.25	1.23	2099200	25.79	323	-	-
BALMLAWRIE	EQ	08-Mar-2021	138.55	138.50	153.80	137.50	148.05	146.95	147.47	6785619	10006.85	69950	1623617	23.93
BALPHARMA	EQ	08-Mar-2021	52.05	53.85	57.25	53.00	57.25	57.25	56.70	219621	124.54	1558	100382	45.71
BALRAMCHIN	EQ	08-Mar-2021	201.50	204.35	217.00	202.25	214.40	213.80	210.54	4844679	10199.93	49901	1114822	23.01
BANARBEADS	EQ	08-Mar-2021	54.80	55.35	56.55	53.25	55.15	55.25	55.22	27599	15.24	319	2871	10.40
BANARISUG	EQ	08-Mar-2021	1806.00	1819.95	1854.05	1770.00	1778.00	1782.20	1813.18	1486	26.94	619	343	23.08
BANCOINDIA	EQ	08-Mar-2021	152.45	153.00	155.65	152.10	154.85	154.05	154.02	136375	210.05	12212	44533	32.65
BANDHANBNK	EQ	08-Mar-2021	346.35	351.00	356.45	347.15	351.65	351.90	352.07	4872019	17152.69	56365	1229744	25.24
BANG	EQ	08-Mar-2021	30.10	30.70	31.50	28.25	29.05	28.90	29.57	9840	2.91	346	4761	48.38
BANKA	EQ	08-Mar-2021	71.35	73.50	73.50	71.15	72.00	72.00	72.42	1493	1.08	38	849	56.87
BANKBARODA	EQ	08-Mar-2021	80.65	82.00	83.50	80.70	81.25	81.20	82.10	49714873	40815.24	133754	14333875	28.83
BANKBEES	EQ	08-Mar-2021	354.57	357.45	360.35	353.29	355.61	354.72	356.18	1031928	3675.56	11168	414111	40.13
BANKINDIA	EQ	08-Mar-2021	76.90	81.80	84.55	79.70	81.55	81.55	82.88	14980157	12416.18	62481	4158724	27.76
BANSWRAS	EQ	08-Mar-2021	118.35	121.00	122.55	116.00	118.80	118.55	118.37	5474	6.48	342	2606	47.61
BARTRONICS	BZ	08-Mar-2021	2.50	2.40	2.60	2.40	2.60	2.50	2.57	14221	0.37	117	-	-
BASF	EQ	08-Mar-2021	2264.10	2286.65	2330.00	2186.20	2230.00	2228.35	2239.68	59747	1338.14	6368	27046	45.27
BASML	EQ	08-Mar-2021	65.85	68.00	68.00	65.20	65.20	65.55	66.22	19085	12.64	462	14241	74.62
BATAINDIA	EQ	08-Mar-2021	1527.35	1529.50	1542.50	1495.55	1500.00	1499.65	1513.86	453522	6865.68	19962	193566	42.68
BAYERCROP	EQ	08-Mar-2021	5141.20	5154.00	5184.70	5111.10	5171.10	5165.75	5147.25	9934	511.33	2331	6983	70.29
BBL	EQ	08-Mar-2021	1103.45	1100.00	1140.00	1100.00	1131.00	1127.70	1123.69	6104	68.59	899	3484	57.08
BBTC	EQ	08-Mar-2021	1202.00	1200.15	1218.00	1200.00	1203.05	1201.20	1206.26	37254	449.38	3108	18349	49.25
BCG	EQ	08-Mar-2021	10.35	10.70	10.80	9.85	9.85	9.85	10.10	9356054	944.63	5866	5069944	54.19
BCLIND	EQ	08-Mar-2021	121.90	120.50	121.15	113.95	116.85	116.95	116.48	75602	88.06	1711	48711	64.43
BCONCEPTS	SM	08-Mar-2021	23.50	22.35	22.70	22.35	22.35	22.35	22.37	231000	51.67	24	171000	74.03
BCP	EQ	08-Mar-2021	4.25	4.30	4.40	4.10	4.15	4.20	4.33	2050341	88.75	1108	1257921	61.35
BDL	EQ	08-Mar-2021	361.65	364.70	369.55	361.55	367.35	365.00	366.03	173932	636.64	4930	80789	46.45
BEARDSELL	EQ	08-Mar-2021	10.05	9.95	10.30	9.50	9.75	10.00	10.00	11231	1.12	96	8649	77.01
BECTORFOOD	EQ	08-Mar-2021	393.80	394.10	396.80	390.00	390.65	390.40	393.29	253632	997.51	7350	94491	37.26
BEDMUTHA	EQ	08-Mar-2021	23.05	22.80	23.85	22.75	23.70	23.80	23.70	4363	1.03	44	3690	84.57
BEL	EQ	08-Mar-2021	147.00	148.00	150.70	144.20	145.70	145.05	147.07	11561786	17003.39	51333	5082583	43.96
BEML	EQ	08-Mar-2021	1180.00	1240.70	1416.00	1240.70	1416.00	1416.00	1356.57	4862724	65966.02	187819	874884	17.99
BEPL	EQ	08-Mar-2021	138.65	139.30	141.60	138.10	138.55	139.10	139.95	339476	475.11	7799	116282	34.25
BERGEPAINT	EQ	08-Mar-2021	729.55	727.00	734.00	710.00	712.35	712.50	720.76	1307350	9422.88	28343	181126	13.85
BESTAGRO	EQ	08-Mar-2021	395.75	398.00	398.00	383.30	384.00	389.00	392.70	52067	204.47	174	51109	98.16
BETA	SM	08-Mar-2021	128.90	132.00	132.00	125.00	126.00	125.60	127.62	10400	13.27	12	9600	92.31
BFINVEST	EQ	08-Mar-2021	315.10	317.50	323.00	310.65	311.05	311.65	316.62	16586	52.51	926	7194	43.37
BFUTILITIE	EQ	08-Mar-2021	287.60	289.90	294.70	282.25	283.95	283.75	287.28	281502	808.69	7791	92258	32.77
BGLOBAL	BE	08-Mar-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	7979	0.10	27	-	-
BGRENERGY	EQ	08-Mar-2021	45.40	46.00	47.30	45.55	45.65	45.90	46.40	83360	38.68	742	44470	53.35
BHAGERIA	EQ	08-Mar-2021	166.10	165.70	168.00	165.05	165.55	166.30	166.51	15792	26.30	480	9974	63.16
BHAGYANGR	EQ	08-Mar-2021	43.85	44.60	46.00	43.85	46.00	46.00	45.92	65670	30.15	284	52861	80.49
BHAGYAPROP	EQ	08-Mar-2021	28.50	28.55	28.75	28.35	28.50	28.50	28.54	6934	1.98	59	6356	91.66
BHANDARI	BE	08-Mar-2021	2.75	2.85	2.85	2.70	2.70	2.75	2.76	75435	2.09	140	-	-
BHARATFORG	EQ	08-Mar-2021	617.70	627.00	641.95	615.75	619.85	618.95	626.85	3257881	20421.94	54477	610579	18.74
BHARATGEAR	EQ	08-Mar-2021	78.35	78.35	82.60	77.20	82.40	82.25	81.23	52397	42.56	655	26780	51.11
BHARATRAS	EQ	08-Mar-2021	9954.20	9960.50	9995.50	9837.30	9950.00	9882.70	9905.81	1753	173.65	865	920	52.48
BHARATWIRE	BE	08-Mar-2021	42.50	42.60	43.20	41.05	41.05	41.40	41.84	14868	6.22	105	-	-
BHARTIARTL	EQ	08-Mar-2021	532.80	531.00	535.45	524.75	525.25	525.70	528.93	15011518	79400.65	206029	8587620	57.21
BHEL	EQ	08-Mar-2021	52.45	53.45	55.50	53.00	54.35	54.40	54.25	79729837	43250.04	118964	17975653	22.55
BIGBLOC	EQ	08-Mar-2021	138.65	125.50	130.00	124.80	124.80	124.80	125.18	15116	18.92	307	9917	65.61
BIL	EQ	08-Mar-2021	149.75	152.60	152.60	146.55	149.60	149.55	149.43	3179	4.75	100	2810	88.39
BILENERGY	BZ	08-Mar-2021	0.70	0.65	0.65	0.65	0.65	0.65	0.65	408441	2.65	276	-	-
BINDALAGRO	EQ	08-Mar-2021	17.75	18.75	18.75	16.95	17.75	17.65	17.63	183462	32.35	1113	93429	50.93
BIOCON	EQ	08-Mar-2021	394.60	396.00	396.95	391.30	392.70	393.35	394.06	1923276	7578.80	20970	706838	36.75
BIOFILCHEM	EQ	08-Mar-2021	90.00	85.50	85.50	85.50	85.50	85.50	85.50	23897	20.43	620	23896	100.00
BIRET	RR	08-Mar-2021	246.59	249.50	250.05	246.75	247.40	247.08	247.78	127200	315.17	339	108600	85.38
BIRLACABLE	EQ	08-Mar-2021	60.70	61.95	70.45	61.00	66.80	67.00	67.86	1527068	1036.25	12366	454949	29.79
BIRLACORPN	EQ	08-Mar-2021	860.95	868.30	879.00	855.00	864.90	862.05	865.66	150545	1303.21	8683	74883	49.74
BIRLAMONEY	EQ	08-Mar-2021	44.95	45.35	45.80	43.50	45.10	45.15	45.15	181961	82.15	1423	72884	40.05
BIRLATYRE	EQ	08-Mar-2021	28.40	28.95	29.05	28.45	28.75	28.50	28.72	282198	81.04	1971	180819	64.08
BKMINDST	EQ	08-Mar-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.18	126168	1.48	151	98846	78.34
BLBLIMITED	EQ	08-Mar-2021	6.95	7.10	7.25	6.65	7.20	7.15	7.05	74779	5.27	207	61859	82.72
BLISSGVS	EQ	08-Mar-2021	170.20	171.25	174.90	167.75	168.45	169.15	170.23	331885	564.96	5155	126885	38.23
BLKASHYAP	BE	08-Mar-2021	16.30	16.30	17.10	16.30	17.10	17.10	17.00	465337	79.12	192	-	-
BLS	EQ	08-Mar-2021	100.85	101.50	108.00	100.50	108.00	107.10	104.88	385495	404.32	12494	228430	59.26
BLUECHIP	BE	08-Mar-2021	0.25	0.20	0.20	0.20	0.20	0.20	0.20	2257	0.00	3	-	-
BLUECOAST	BE	08-Mar-2021	5.75	5.75	5.75	5.75	5.75	5.75	5.75	10	0.00	1	-	-
BLUEDART	EQ	08-Mar-2021	4802.80	4888.00	5174.95	4822.00	5084.00	5075.10	5059.18	139453	7055.18	18961	30109	21.59
BLUESTARCO	EQ	08-Mar-2021	937.70	948.00	974.00	940.05	953.00	947.70	958.80	284822	2730.88	14570	115514	40.56
BODALCHEM	EQ	08-Mar-2021	88.00	91.00	92.00	88.60	90.20	90.15	90.30	894798	808.02	8671	503182	56.23
BOHRA	SM	08-Mar-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	8000	0.11	4	8000	100.00
BOMDYEING	EQ	08-Mar-2021	83.95	84.50	85.55	82.55	82.85	83.00	84.07	3186889	2679.36	17185	817661	25.66
BOROLTD	EQ	08-Mar-2021	186.30	187.00	188.90	182.00	184.00	183.05	185.22	87946	162.89	1602	59969	68.19
BORORENEW	EQ	08-Mar-2021	278.55	282.00	284.00	272.00	272.95	274.30	278.14	345491	960.94	15000	205581	59.50
BOSCHLTD	EQ	08-Mar-2021	14905.00	14975.00	15125.00	14830.00	15045.30	14962.20	14956.20	39764	5947.18	7557	17512	44.04
BPCL	EQ	08-Mar-2021	461.80	462.00	472.95	461.80	467.20	466.70	468.28	5674769	26573.85	63190	1357302	23.92
BPL	EQ	08-Mar-2021	28.10	28.50	29.50	27.10	28.05	27.95	28.68	841200	241.27	3442	451962	53.73
BRFL	EQ	08-Mar-2021	8.15	8.20	8.30	7.75	7.75	7.80	7.77	1046965	81.40	11288	791901	75.64
BRIGADE	EQ	08-Mar-2021	286.40	287.90	297.75	285.00	285.00	286.80	291.16	485232	1412.78	19158	273601	56.39
BRIGHT	SM	08-Mar-2021	15.30	14.80	14.80	14.55	14.55	14.55	14.61	99000	14.47	21	81000	81.82
BRITANNIA	EQ	08-Mar-2021	3491.75	3493.60	3508.95	3451.00	3459.00	3463.20	3481.55	463984	16153.81	26984	275008	59.27
BRITANNIA	N2	08-Mar-2021	32.01	32.20	32.30	32.00	32.26	32.23	32.17	8079	2.60	71	6836	84.61
BRNL	EQ	08-Mar-2021	33.65	34.30	34.30	33.30	33.45	33.65	33.72	42136	14.21	518	26696	63.36
BROOKS	EQ	08-Mar-2021	58.30	58.30	59.50	58.00	58.05	58.30	59.10	88511	52.31	264	83076	93.86
BSE	EQ	08-Mar-2021	585.00	589.00	590.20	578.00	583.00	581.00	582.90	244347	1424.29	8785	132849	54.37
BSHSL	BE	08-Mar-2021	137.90	137.90	142.70	131.05	136.55	135.05	136.17	2678	3.65	55	-	-
BSL	EQ	08-Mar-2021	37.75	38.40	38.85	36.25	37.40	37.25	37.76	22401	8.46	407	14462	64.56
BSLGOLDETF	EQ	08-Mar-2021	4101.85	4149.95	4149.95	4071.10	4080.00	4082.90	4103.96	824	33.82	173	688	83.50
BSLNIFTY	EQ	08-Mar-2021	164.86	165.40	166.50	164.00	165.25	165.23	165.44	409	0.68	35	342	83.62
BSOFT	EQ	08-Mar-2021	233.75	234.10	239.45	230.50	230.90	231.50	234.67	726347	1704.49	31235	200704	27.63
BURGERKING	EQ	08-Mar-2021	143.90	145.00	147.20	143.00	143.30	143.50	144.80	1293811	1873.47	16137	482898	37.32
BURNPUR	BE	08-Mar-2021	2.95	2.95	3.05	2.85	2.90	2.90	2.96	150894	4.46	201	-	-
BUTTERFLY	EQ	08-Mar-2021	571.10	583.00	590.00	571.55	574.05	576.05	575.47	54236	312.11	5893	29104	53.66
BVCL	BE	08-Mar-2021	18.90	19.00	19.50	18.15	18.30	18.35	18.95	8203	1.55	64	-	-
BYKE	EQ	08-Mar-2021	22.00	22.90	24.20	22.30	24.20	24.20	23.76	247295	58.77	877	170994	69.15
CADILAHC	EQ	08-Mar-2021	442.25	443.00	451.50	442.00	446.65	446.20	447.62	1596275	7145.30	25905	363358	22.76
CALSOFT	EQ	08-Mar-2021	9.30	9.60	9.60	8.95	9.10	9.00	9.07	23332	2.12	115	16072	68.88
CAMLINFINE	EQ	08-Mar-2021	147.40	148.35	155.45	144.50	144.95	147.70	150.44	789935	1188.39	12291	266060	33.68
CAMS	EQ	08-Mar-2021	1900.55	1915.00	1928.95	1888.00	1895.20	1897.20	1903.39	93100	1772.05	13236	50560	54.31
CANBK	EQ	08-Mar-2021	159.60	162.00	164.80	160.00	161.10	161.35	162.32	16272959	26415.07	74484	2075168	12.75
CANDC	BZ	08-Mar-2021	5.00	5.00	5.25	4.85	4.95	4.95	5.00	6124	0.31	25	-	-
CANFINHOME	EQ	08-Mar-2021	506.50	515.00	517.10	508.00	509.70	510.40	511.67	627464	3210.55	23075	345260	55.02
CANTABIL	EQ	08-Mar-2021	376.00	379.00	380.75	375.00	375.00	375.25	378.52	103602	392.16	3135	17180	16.58
CAPACITE	EQ	08-Mar-2021	201.40	202.90	206.00	198.50	203.20	203.25	201.18	240776	484.40	3808	180540	74.98
CAPLIPOINT	EQ	08-Mar-2021	459.25	465.95	465.95	460.00	460.40	460.30	461.72	60773	280.60	2558	31736	52.22
CAPTRUST	EQ	08-Mar-2021	100.25	98.60	104.50	98.25	98.85	99.80	101.07	8801	8.90	199	6794	77.20
CARBORUNIV	EQ	08-Mar-2021	504.35	516.20	517.50	490.10	498.05	498.05	501.31	200629	1005.78	14328	117547	58.59
CAREERP	EQ	08-Mar-2021	147.35	147.35	149.10	144.50	144.95	144.80	145.68	26010	37.89	442	21495	82.64
CARERATING	EQ	08-Mar-2021	463.60	464.60	469.25	455.00	456.85	455.60	460.36	122643	564.60	5302	76716	62.55
CASTEXTECH	BE	08-Mar-2021	0.40	0.35	0.40	0.35	0.35	0.35	0.35	419410	1.48	136	-	-
CASTROLIND	EQ	08-Mar-2021	135.30	135.75	137.80	135.00	135.00	135.55	136.28	869092	1184.41	8624	359329	41.35
CCCL	BE	08-Mar-2021	0.40	0.45	0.45	0.45	0.45	0.45	0.45	196426	0.88	29	-	-
CCHHL	EQ	08-Mar-2021	4.95	5.15	5.15	4.85	4.90	4.85	4.92	39023	1.92	92	27980	71.70
CCL	EQ	08-Mar-2021	255.45	255.45	266.70	254.50	265.50	265.05	262.60	446450	1172.38	11199	229148	51.33
CDSL	EQ	08-Mar-2021	599.90	602.90	608.95	596.65	598.50	599.25	601.62	509691	3066.39	22493	269494	52.87
CEATLTD	EQ	08-Mar-2021	1586.05	1590.00	1609.00	1576.00	1583.10	1583.00	1590.27	81525	1296.46	5486	19472	23.88
CEBBCO	BE	08-Mar-2021	19.80	19.65	19.80	18.85	19.20	18.95	19.20	87961	16.89	189	-	-
CELEBRITY	BE	08-Mar-2021	6.55	6.45	6.85	6.25	6.60	6.60	6.59	15386	1.01	75	-	-
CENTENKA	EQ	08-Mar-2021	268.25	272.90	272.90	263.20	264.50	264.35	267.18	56220	150.21	2215	33552	59.68
CENTEXT	EQ	08-Mar-2021	4.65	4.80	4.80	4.50	4.60	4.55	4.63	114786	5.31	281	59242	51.61
CENTRALBK	EQ	08-Mar-2021	17.70	18.55	18.55	18.20	18.55	18.55	18.53	6543063	1212.43	6060	3159985	48.30
CENTRUM	EQ	08-Mar-2021	25.75	26.00	27.10	25.95	26.25	26.50	26.59	6494157	1726.99	9042	2636217	40.59
CENTUM	EQ	08-Mar-2021	431.75	431.10	441.00	431.10	435.00	435.65	437.81	2929	12.82	225	1894	64.66
CENTURYPLY	EQ	08-Mar-2021	324.05	327.90	328.90	319.80	322.40	322.20	324.15	146894	476.16	10525	69795	47.51
CENTURYTEX	EQ	08-Mar-2021	513.30	517.00	524.00	506.20	508.90	508.70	513.49	385311	1978.52	8640	113022	29.33
CERA	EQ	08-Mar-2021	3908.45	3945.00	4018.00	3830.05	4005.00	4002.95	3921.45	13089	513.28	3633	5256	40.16
CEREBRAINT	EQ	08-Mar-2021	51.65	51.00	53.00	51.00	51.15	51.35	51.85	121850	63.18	1262	85411	70.10
CESC	EQ	08-Mar-2021	631.10	635.00	641.85	620.30	630.10	629.90	630.30	233940	1474.53	9227	103190	44.11
CGCL	EQ	08-Mar-2021	350.15	352.00	384.00	345.00	346.05	346.35	354.21	82995	293.98	5526	15143	18.25
CGPOWER	EQ	08-Mar-2021	61.70	63.00	64.45	61.50	62.30	62.15	63.05	3659592	2307.55	15225	2563942	70.06
CHALET	EQ	08-Mar-2021	175.90	176.90	185.85	176.85	182.30	181.85	182.93	574320	1050.59	9089	210326	36.62
CHAMBLFERT	EQ	08-Mar-2021	238.40	235.00	240.00	234.00	234.50	234.50	235.53	509331	1199.63	9668	206712	40.59
CHEMBOND	EQ	08-Mar-2021	181.05	184.75	189.90	182.00	184.90	184.15	183.79	10657	19.59	427	6462	60.64
CHEMCON	EQ	08-Mar-2021	439.45	442.65	445.00	435.00	436.75	436.60	440.41	130269	573.71	4563	49706	38.16
CHEMFAB	EQ	08-Mar-2021	129.70	132.85	135.15	129.10	129.30	130.35	132.17	6612	8.74	311	2767	41.85
CHENNPETRO	EQ	08-Mar-2021	107.90	108.85	122.60	108.80	121.20	120.40	118.27	6526606	7718.82	54303	1569352	24.05
CHOLAFIN	EQ	08-Mar-2021	526.80	532.00	539.30	526.55	536.55	534.15	533.60	3061065	16333.85	35018	1265143	41.33
CHOLAHLDNG	EQ	08-Mar-2021	602.65	617.90	617.90	590.30	600.20	600.35	599.26	134742	807.45	3083	114099	84.68
CHROMATIC	BZ	08-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	92130	0.74	176	-	-
CIGNITITEC	EQ	08-Mar-2021	341.05	342.80	347.95	338.00	339.90	339.55	342.25	26935	92.19	1179	17672	65.61
CINELINE	EQ	08-Mar-2021	38.95	39.75	39.75	38.75	39.40	38.90	39.18	29798	11.68	355	16033	53.81
CINEVISTA	EQ	08-Mar-2021	6.15	6.70	6.70	6.15	6.25	6.20	6.39	20793	1.33	36	18331	88.16
CIPLA	EQ	08-Mar-2021	805.15	807.95	819.00	806.20	809.40	809.25	813.70	2915298	23721.71	57339	829320	28.45
CKFSL	BZ	08-Mar-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.31	360603	1.13	99	-	-
CKPLEISURE	SZ	08-Mar-2021	2.35	2.25	2.45	2.25	2.45	2.45	2.36	16000	0.38	4	8000	50.00
CLEDUCATE	EQ	08-Mar-2021	67.80	69.45	69.70	66.10	69.00	68.35	68.09	10814	7.36	265	6501	60.12
CLNINDIA	EQ	08-Mar-2021	396.25	398.30	402.45	394.00	395.00	395.15	396.97	33908	134.60	1845	20906	61.66
CMICABLES	BE	08-Mar-2021	55.55	56.70	56.70	52.80	52.80	52.80	52.96	16970	8.99	87	-	-
CNOVAPETRO	BE	08-Mar-2021	17.85	18.70	18.70	18.00	18.70	18.70	18.67	15407	2.88	67	-	-
COALINDIA	EQ	08-Mar-2021	151.10	153.90	156.00	152.35	153.40	153.15	154.06	18727656	28851.34	92912	4346287	23.21
COCHINSHIP	EQ	08-Mar-2021	394.15	396.10	399.10	384.20	396.50	396.10	392.82	417754	1641.00	13435	135993	32.55
COFORGE	EQ	08-Mar-2021	2585.65	2618.95	2631.80	2552.00	2577.00	2563.15	2593.97	136788	3548.24	11593	33029	24.15
COLPAL	EQ	08-Mar-2021	1633.90	1639.90	1659.15	1632.40	1640.00	1642.00	1645.67	516286	8496.34	21739	195227	37.81
COMPINFO	EQ	08-Mar-2021	19.10	19.95	20.05	18.75	18.75	19.10	19.28	206376	39.80	873	115887	56.15
COMPUSOFT	EQ	08-Mar-2021	9.10	9.20	9.70	8.75	9.50	9.40	9.37	77300	7.24	313	64350	83.25
CONCOR	EQ	08-Mar-2021	591.40	604.80	621.95	592.95	599.45	597.25	605.98	5825950	35303.88	109778	1366588	23.46
CONFIPET	EQ	08-Mar-2021	47.15	47.15	49.20	46.80	47.15	47.15	48.21	1027088	495.18	6382	495923	48.28
CONSOFINVT	EQ	08-Mar-2021	48.70	48.70	50.95	47.60	48.55	48.65	49.07	7856	3.86	83	6721	85.55
CONTI	SM	08-Mar-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	13332	0.90	4	13332	100.00
CONTROLPR	EQ	08-Mar-2021	228.40	229.00	229.80	225.60	225.70	226.25	227.72	8646	19.69	421	6122	70.81
CORALFINAC	EQ	08-Mar-2021	23.90	23.45	24.25	23.05	23.10	23.45	23.59	7786	1.84	89	5692	73.11
CORDSCABLE	EQ	08-Mar-2021	43.30	44.00	46.85	43.80	45.70	45.45	45.34	203613	92.31	1922	90399	44.40
COROMANDEL	EQ	08-Mar-2021	785.35	787.60	787.80	768.00	771.45	773.35	774.91	284039	2201.05	13392	178842	62.96
COSMOFILMS	EQ	08-Mar-2021	606.60	611.00	660.00	611.00	642.50	642.95	633.12	191005	1209.29	7875	87131	45.62
COUNCODOS	BE	08-Mar-2021	2.65	2.75	2.75	2.55	2.55	2.55	2.57	120156	3.09	158	-	-
COX&KINGS	BZ	08-Mar-2021	1.35	1.35	1.40	1.30	1.30	1.30	1.32	371267	4.90	265	-	-
CPSEETF	EQ	08-Mar-2021	23.98	24.21	24.70	24.02	24.37	24.43	24.55	9876649	2424.85	11647	7947814	80.47
CREATIVE	EQ	08-Mar-2021	111.00	110.30	112.25	107.10	112.00	110.60	109.63	13851	15.18	233	3141	22.68
CREDITACC	EQ	08-Mar-2021	703.50	706.00	710.90	698.35	699.60	700.55	704.54	38848	273.70	5660	24154	62.18
CREST	EQ	08-Mar-2021	91.85	93.35	98.00	88.10	95.45	95.60	95.28	30159	28.73	577	13998	46.41
CRISIL	EQ	08-Mar-2021	1885.25	1885.25	1928.70	1842.35	1918.00	1909.65	1876.78	216147	4056.60	7591	189642	87.74
CROMPTON	EQ	08-Mar-2021	404.30	411.50	417.65	404.30	408.80	407.95	413.34	1518706	6277.41	62704	897205	59.08
CSBBANK	EQ	08-Mar-2021	259.85	261.00	280.00	252.05	269.95	270.30	268.33	3019161	8101.40	60394	579186	19.18
CTE	EQ	08-Mar-2021	32.70	32.75	34.30	32.75	33.05	33.10	34.05	19182	6.53	177	11923	62.16
CUB	EQ	08-Mar-2021	173.40	176.15	178.70	171.80	175.10	175.10	175.57	2460499	4319.78	27252	840273	34.15
CUBEXTUB	EQ	08-Mar-2021	21.00	21.65	22.05	20.25	22.05	22.05	21.87	11846	2.59	131	8279	69.89
CUMMINSIND	EQ	08-Mar-2021	853.70	853.65	893.75	844.00	879.95	881.05	881.35	2415261	21287.01	45491	265040	10.97
CUPID	EQ	08-Mar-2021	211.30	210.15	224.00	210.15	220.90	220.25	219.10	153653	336.66	3838	75252	48.98
CURATECH	BZ	08-Mar-2021	1.55	1.50	1.60	1.50	1.60	1.60	1.57	801	0.01	5	-	-
CYBERMEDIA	BE	08-Mar-2021	18.50	19.40	19.40	17.60	17.60	17.60	18.65	17217	3.21	89	-	-
CYBERTECH	EQ	08-Mar-2021	123.75	125.50	126.25	122.90	123.85	123.75	124.06	91028	112.93	3946	53397	58.66
CYIENT	EQ	08-Mar-2021	630.45	635.90	657.35	631.00	651.00	653.35	644.24	459970	2963.32	19639	178995	38.91
DAAWAT	EQ	08-Mar-2021	59.15	59.90	62.70	59.35	61.35	61.25	61.00	3569534	2177.56	16608	1307908	36.64
DABUR	EQ	08-Mar-2021	524.40	525.00	530.95	521.75	529.20	528.65	527.50	1684546	8885.94	35108	701347	41.63
DALBHARAT	EQ	08-Mar-2021	1474.95	1482.60	1494.90	1442.00	1449.90	1449.10	1462.55	73551	1075.72	5560	41213	56.03
DALMIASUG	EQ	08-Mar-2021	168.05	169.40	180.80	169.30	178.85	178.50	175.04	545091	954.13	7922	215178	39.48
DAMODARIND	EQ	08-Mar-2021	32.95	34.00	34.00	32.60	32.75	33.05	33.27	6755	2.25	65	4661	69.00
DANGEE	EQ	08-Mar-2021	133.10	130.55	135.00	129.55	129.55	130.60	131.72	25843	34.04	208	7866	30.44
DATAMATICS	EQ	08-Mar-2021	114.25	115.60	116.20	110.10	112.65	112.00	113.36	153303	173.78	3988	68495	44.68
DBCORP	EQ	08-Mar-2021	98.70	100.00	101.40	98.10	98.50	98.40	100.06	240851	240.98	6510	138020	57.31
DBL	EQ	08-Mar-2021	669.45	676.50	701.30	655.50	660.95	660.55	677.59	402889	2729.92	18961	107556	26.70
DBREALTY	BE	08-Mar-2021	26.60	26.60	27.90	25.30	27.90	27.90	26.88	567725	152.60	1328	-	-
DBSTOCKBRO	EQ	08-Mar-2021	10.10	10.10	10.10	9.60	10.10	10.00	9.95	3976	0.40	35	3725	93.69
DCAL	EQ	08-Mar-2021	118.35	119.50	138.80	118.60	135.20	136.00	131.35	5356935	7036.51	53131	1559252	29.11
DCBBANK	EQ	08-Mar-2021	114.25	116.05	119.70	115.15	115.70	115.60	117.29	3219540	3776.19	22093	1060034	32.93
DCM	EQ	08-Mar-2021	26.80	27.75	27.75	26.50	26.80	26.65	26.81	27194	7.29	237	18064	66.43
DCMNVL	BE	08-Mar-2021	78.85	77.00	81.50	77.00	78.50	78.80	79.24	21157	16.77	142	-	-
DCMSHRIRAM	EQ	08-Mar-2021	522.45	527.50	577.95	522.50	549.40	555.35	559.24	580978	3249.04	33677	91070	15.68
DCW	EQ	08-Mar-2021	28.20	28.70	31.20	27.80	29.95	29.95	29.78	5163963	1537.74	12038	2052064	39.74
DECCANCE	EQ	08-Mar-2021	435.75	439.50	454.00	429.05	433.00	434.95	438.40	67567	296.21	4040	38678	57.24
DEEPAKFERT	EQ	08-Mar-2021	198.55	202.00	206.60	199.35	204.80	203.50	203.24	592788	1204.81	13720	227079	38.31
DEEPAKNTR	EQ	08-Mar-2021	1581.80	1596.05	1632.00	1556.05	1569.00	1566.45	1590.64	803039	12773.44	48202	258800	32.23
DEEPENR	EQ	08-Mar-2021	40.05	40.95	41.50	40.05	41.00	40.90	41.01	73310	30.07	499	56411	76.95
DELTACORP	EQ	08-Mar-2021	173.55	175.35	179.65	169.30	173.00	172.80	174.34	4036347	7036.90	40465	932814	23.11
DELTAMAGNT	EQ	08-Mar-2021	36.45	37.90	37.90	34.65	35.30	35.30	35.02	13458	4.71	162	9524	70.77
DEN	EQ	08-Mar-2021	58.75	60.00	61.25	59.25	60.15	59.95	60.28	1344792	810.68	13537	796446	59.22
DENORA	EQ	08-Mar-2021	260.55	262.00	265.70	257.30	265.00	261.85	260.77	9624	25.10	373	7006	72.80
DFMFOODS	EQ	08-Mar-2021	373.80	373.95	424.00	372.90	414.45	417.60	408.01	500843	2043.51	14400	149260	29.80
DGCONTENT	EQ	08-Mar-2021	8.65	8.65	9.05	8.50	8.85	8.90	8.81	123719	10.90	274	90649	73.27
DHAMPURSUG	EQ	08-Mar-2021	191.05	192.55	202.90	191.60	200.00	200.15	198.53	1130448	2244.25	13283	441392	39.05
DHANBANK	EQ	08-Mar-2021	15.45	15.45	16.10	15.45	15.60	15.55	15.68	1142724	179.14	2291	572782	50.12
DHANI	EQ	08-Mar-2021	322.05	324.65	324.65	310.00	312.00	312.05	315.78	1018056	3214.85	21677	603677	59.30
DHANILOANS	N1	08-Mar-2021	990.00	1008.55	1009.00	989.00	990.00	990.82	991.70	200	1.98	24	191	95.50
DHANILOANS	N2	08-Mar-2021	1200.00	1202.00	1210.80	1201.00	1207.00	1207.00	1207.45	248	2.99	15	248	100.00
DHANILOANS	N3	08-Mar-2021	993.50	993.00	993.00	988.00	988.00	988.02	988.07	108	1.07	5	108	100.00
DHANILOANS	N4	08-Mar-2021	980.00	980.10	980.10	950.00	972.00	972.00	962.46	65	0.63	5	50	76.92
DHANILOANS	N5	08-Mar-2021	1190.00	1195.00	1233.00	1190.00	1230.00	1230.00	1215.05	85	1.03	5	85	100.00
DHANILOANS	N6	08-Mar-2021	1010.00	1019.00	1019.00	1005.00	1005.00	1005.00	1006.10	29	0.29	4	29	100.00
DHANILOANS	N7	08-Mar-2021	961.00	961.00	1085.00	961.00	1085.00	1085.00	1036.61	82	0.85	4	82	100.00
DHANILOANS	N8	08-Mar-2021	1050.00	1050.00	1050.00	1015.65	1015.65	1015.65	1037.12	80	0.83	7	80	100.00
DHANILOANS	NO	08-Mar-2021	880.20	907.00	907.00	907.00	907.00	907.00	907.00	50	0.45	2	50	100.00
DHANIPP	E1	08-Mar-2021	194.10	195.90	198.65	188.25	189.00	192.35	194.05	34251	66.46	541	26311	76.82
DHANUKA	EQ	08-Mar-2021	730.65	734.50	741.00	725.00	730.00	727.90	730.91	36943	270.02	3533	13427	36.35
DHARSUGAR	EQ	08-Mar-2021	7.55	7.90	7.90	7.75	7.90	7.90	7.90	44671	3.53	148	41333	92.53
DHFL	EQ	08-Mar-2021	22.75	21.65	22.00	21.65	21.65	21.65	21.66	964958	209.00	2333	661477	68.55
DHFL	N4	08-Mar-2021	450.00	500.00	500.00	440.00	440.00	440.00	446.81	161	0.72	4	161	100.00
DHFL	NH	08-Mar-2021	422.00	422.00	422.00	422.00	422.00	422.00	422.00	230	0.97	3	230	100.00
DHFL	NP	08-Mar-2021	366.18	366.50	368.00	363.00	363.00	365.96	365.96	306	1.12	6	306	100.00
DHFL	NQ	08-Mar-2021	354.99	398.60	398.60	350.10	370.00	370.00	353.69	129	0.46	7	126	97.67
DHFL	NS	08-Mar-2021	349.95	340.07	340.07	340.07	340.07	340.07	340.07	50	0.17	2	50	100.00
DHFL	NX	08-Mar-2021	350.70	350.00	350.00	348.90	350.00	349.03	349.47	580	2.03	8	580	100.00
DHFL	NY	08-Mar-2021	350.00	352.00	352.00	352.00	352.00	352.00	352.00	10	0.04	1	10	100.00
DHUNINV	EQ	08-Mar-2021	279.85	274.95	289.00	265.85	275.00	272.10	279.35	4918	13.74	449	3109	63.22
DIAMONDYD	EQ	08-Mar-2021	661.80	662.00	670.05	658.05	667.00	662.00	664.10	3427	22.76	371	2187	63.82
DIAPOWER	BZ	08-Mar-2021	0.65	0.65	0.70	0.65	0.65	0.65	0.65	12926	0.08	17	-	-
DICIND	EQ	08-Mar-2021	433.25	440.90	446.85	435.75	442.75	442.25	441.81	13368	59.06	765	8232	61.58
DIGISPICE	BE	08-Mar-2021	93.75	89.10	89.10	89.10	89.10	89.10	89.10	9562	8.52	185	-	-
DISHTV	EQ	08-Mar-2021	11.50	11.60	11.70	11.35	11.45	11.45	11.46	4373593	501.39	6902	2146069	49.07
DIVISLAB	EQ	08-Mar-2021	3496.90	3522.35	3548.95	3501.00	3507.90	3507.70	3523.27	372681	13130.57	26287	118819	31.88
DIXON	EQ	08-Mar-2021	19130.90	19298.00	19395.55	18910.10	18980.00	19006.05	19161.48	20838	3992.87	9323	11557	55.46
DLF	EQ	08-Mar-2021	318.10	320.80	323.25	314.40	316.40	316.25	318.15	6273645	19959.39	50091	778864	12.41
DLINKINDIA	EQ	08-Mar-2021	108.55	110.75	111.45	108.25	109.50	109.15	109.53	243343	266.53	4540	74032	30.42
DMART	EQ	08-Mar-2021	3286.10	3309.00	3309.00	3170.00	3190.00	3191.15	3238.54	406746	13172.64	40492	122388	30.09
DNAMEDIA	BE	08-Mar-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	200	0.00	2	-	-
DOLAT	EQ	08-Mar-2021	61.10	62.00	66.90	59.20	60.00	60.85	63.65	1610328	1025.05	16280	630192	39.13
DOLLAR	EQ	08-Mar-2021	254.35	256.50	283.80	255.90	273.20	271.20	274.34	401610	1101.76	10183	143936	35.84
DONEAR	EQ	08-Mar-2021	35.75	36.20	38.20	35.55	36.40	36.50	37.12	178899	66.41	1795	80580	45.04
DPABHUSHAN	EQ	08-Mar-2021	117.45	119.70	123.15	115.05	115.50	115.45	117.73	5735	6.75	87	4700	81.95
DPSCLTD	EQ	08-Mar-2021	13.10	13.20	13.40	12.90	13.05	13.15	13.26	75646	10.03	222	67582	89.34
DPWIRES	EQ	08-Mar-2021	117.55	121.90	121.90	113.40	115.80	115.25	116.81	6672	7.79	283	3967	59.46
DQE	BZ	08-Mar-2021	1.15	1.10	1.20	1.10	1.20	1.15	1.13	30993	0.35	49	-	-
DREDGECORP	EQ	08-Mar-2021	405.10	407.20	416.65	395.10	399.00	398.65	404.15	253771	1025.61	8518	66923	26.37
DRREDDY	EQ	08-Mar-2021	4492.50	4500.00	4522.00	4463.00	4485.00	4492.25	4494.34	556416	25007.20	45864	224851	40.41
DSML	SM	08-Mar-2021	7.80	7.45	7.45	7.45	7.45	7.45	7.45	6000	0.45	1	6000	100.00
DSSL	EQ	08-Mar-2021	65.45	66.60	67.50	63.75	64.85	64.50	65.23	22674	14.79	406	12848	56.66
DTIL	EQ	08-Mar-2021	277.45	275.20	283.60	270.40	277.95	275.65	274.66	8725	23.96	343	4477	51.31
DUCON	EQ	08-Mar-2021	6.30	6.30	6.45	6.00	6.10	6.00	6.10	190099	11.60	231	142205	74.81
DVL	EQ	08-Mar-2021	97.75	100.70	102.00	97.05	98.70	99.55	100.13	33862	33.91	1010	21181	62.55
DWARKESH	EQ	08-Mar-2021	35.15	35.50	37.35	35.25	36.60	36.50	36.32	4669448	1696.12	11345	1189397	25.47
DYNAMATECH	EQ	08-Mar-2021	933.85	934.00	952.90	931.00	931.00	932.35	940.12	5601	52.66	505	3282	58.60
DYNPRO	EQ	08-Mar-2021	464.50	465.00	473.80	447.35	455.00	451.85	455.49	36374	165.68	2509	18973	52.16
E2E	SM	08-Mar-2021	40.65	40.00	40.00	38.65	39.00	39.00	39.12	12000	4.69	6	6000	50.00
EASTSILK	BE	08-Mar-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	10200	0.17	2	-	-
EASUNREYRL	BZ	08-Mar-2021	2.45	2.45	2.55	2.45	2.45	2.45	2.46	11807	0.29	14	-	-
EBANK	EQ	08-Mar-2021	3813.00	3927.39	3969.00	3725.00	3800.00	3762.50	3910.67	8	0.31	8	5	62.50
EBBETF0423	EQ	08-Mar-2021	1107.99	1107.58	1108.98	1107.53	1108.89	1108.78	1107.61	6799	75.31	71	6778	99.69
EBBETF0425	EQ	08-Mar-2021	1016.07	1015.60	1017.00	1015.54	1016.00	1016.01	1015.89	2094	21.27	66	2013	96.13
EBBETF0430	EQ	08-Mar-2021	1108.37	1110.00	1112.94	1107.70	1107.73	1108.32	1108.80	30589	339.17	343	26084	85.27
EBBETF0431	EQ	08-Mar-2021	1000.38	1000.00	1000.99	998.40	998.40	999.29	1000.14	14075	140.77	169	13247	94.12
EBIXFOREX	EQ	08-Mar-2021	489.05	503.85	503.85	468.05	482.00	472.75	481.11	4797	23.08	587	2580	53.78
ECLERX	EQ	08-Mar-2021	990.10	998.00	1003.00	981.20	985.00	987.85	995.23	26652	265.25	3170	11039	41.42
ECLFINANCE	NE	08-Mar-2021	1240.57	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	50	0.62	1	50	100.00
ECLFINANCE	NG	08-Mar-2021	946.99	946.98	946.98	946.98	946.98	946.98	946.98	169	1.60	7	169	100.00
ECLFINANCE	NH	08-Mar-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
ECLFINANCE	NI	08-Mar-2021	989.99	999.99	999.99	985.00	985.00	985.00	992.50	20	0.20	2	20	100.00
ECLFINANCE	NJ	08-Mar-2021	939.86	931.00	931.00	928.00	931.00	930.37	928.65	568	5.27	16	552	97.18
ECLFINANCE	NM	08-Mar-2021	1014.99	1000.00	1008.00	995.00	995.00	995.00	997.50	105	1.05	11	105	100.00
ECLFINANCE	NN	08-Mar-2021	1204.70	1195.00	1197.00	1195.00	1197.00	1197.00	1195.06	4821	57.61	29	4821	100.00
ECLFINANCE	NO	08-Mar-2021	981.50	980.00	983.90	966.10	983.90	983.90	977.33	483	4.72	10	433	89.65
ECLFINANCE	NQ	08-Mar-2021	1143.00	1145.00	1219.98	1145.00	1219.98	1219.98	1166.42	42	0.49	2	42	100.00
ECLFINANCE	NR	08-Mar-2021	985.99	984.00	985.99	984.00	985.99	985.99	985.59	590	5.81	21	590	100.00
ECLFINANCE	NS	08-Mar-2021	962.00	980.00	980.00	979.50	980.00	980.00	979.91	506	4.96	6	506	100.00
EDELWEISS	EQ	08-Mar-2021	73.90	75.70	77.30	74.55	75.45	75.50	75.92	3166225	2403.86	16287	1748229	55.21
EDUCOMP	BZ	08-Mar-2021	3.05	2.95	3.20	2.95	2.95	3.05	3.05	29726	0.91	91	-	-
EHFLNCD	N6	08-Mar-2021	945.00	945.00	945.00	945.00	945.00	945.00	945.00	100	0.95	6	100	100.00
EICHERMOT	EQ	08-Mar-2021	2587.75	2600.65	2643.50	2575.00	2588.00	2583.25	2614.15	950809	24855.58	59050	204931	21.55
EIDPARRY	EQ	08-Mar-2021	343.85	346.25	366.45	346.00	355.00	354.95	358.79	643044	2307.20	14946	227432	35.37
EIFFL	SM	08-Mar-2021	92.75	85.15	90.15	85.15	87.25	87.60	87.08	34400	29.96	26	26400	76.74
EIHAHOTELS	EQ	08-Mar-2021	278.15	280.00	285.65	277.05	282.00	284.55	283.43	16933	47.99	458	13641	80.56
EIHOTEL	EQ	08-Mar-2021	109.20	112.00	113.00	107.50	108.00	108.50	110.56	1023750	1131.83	10341	574220	56.09
EIMCOELECO	EQ	08-Mar-2021	360.90	361.00	404.70	361.00	365.10	365.90	375.58	3266	12.27	356	1762	53.95
EKC	EQ	08-Mar-2021	75.85	76.15	78.40	75.00	75.80	75.45	76.80	350380	269.08	7234	138750	39.60
ELECON	EQ	08-Mar-2021	57.75	58.90	61.10	57.75	59.30	59.35	59.22	993776	588.54	8407	392856	39.53
ELECTCAST	EQ	08-Mar-2021	26.40	26.20	27.65	26.20	26.80	26.80	27.02	830659	224.41	2082	451658	54.37
ELECTHERM	EQ	08-Mar-2021	120.80	121.95	123.60	120.00	123.00	121.85	121.66	25990	31.62	501	10678	41.09
ELGIEQUIP	EQ	08-Mar-2021	186.70	188.00	202.20	184.65	200.90	199.45	198.01	1308930	2591.81	16584	760738	58.12
ELGIRUBCO	EQ	08-Mar-2021	29.80	29.80	30.45	28.80	30.00	29.90	29.80	66373	19.78	331	44285	66.72
EMAMILTD	EQ	08-Mar-2021	472.00	480.00	489.45	478.05	481.00	481.80	484.12	829226	4014.42	23603	313848	37.85
EMAMIPAP	EQ	08-Mar-2021	99.30	100.15	101.40	96.00	96.90	97.25	98.35	8532	8.39	220	5563	65.20
EMAMIREAL	EQ	08-Mar-2021	48.05	48.30	50.45	48.25	49.40	48.95	49.67	81312	40.39	646	64830	79.73
EMBASSY	RR	08-Mar-2021	325.23	326.99	333.00	325.80	329.00	329.92	330.08	226400	747.29	923	170400	75.27
EMCO	BZ	08-Mar-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.83	46815	0.85	52	-	-
EMKAY	EQ	08-Mar-2021	76.65	79.15	90.40	75.60	87.50	87.20	86.01	1161001	998.62	11140	440292	37.92
EMMBI	EQ	08-Mar-2021	83.00	84.85	84.85	81.55	82.70	82.40	82.74	17681	14.63	340	8792	49.73
EMOFSR1RDP	MF	08-Mar-2021	13.94	13.81	13.94	13.81	13.94	13.94	13.85	300	0.04	2	300	100.00
EMOFSR1RGG	MF	08-Mar-2021	13.89	13.89	14.02	13.72	14.02	13.94	13.90	206708	28.72	45	178818	86.51
ENDURANCE	EQ	08-Mar-2021	1405.10	1424.95	1431.30	1377.00	1382.00	1384.35	1406.31	266689	3750.49	11874	186811	70.05
ENERGYDEV	BE	08-Mar-2021	10.35	10.50	10.75	10.05	10.70	10.60	10.43	24001	2.50	141	-	-
ENGINERSIN	EQ	08-Mar-2021	83.95	84.80	86.90	84.15	85.50	84.70	85.26	4714824	4020.03	22049	1735843	36.82
ENIL	EQ	08-Mar-2021	172.50	173.05	175.00	166.50	168.00	167.40	171.26	44276	75.83	1110	20882	47.16
EPL	EQ	08-Mar-2021	219.00	222.90	224.60	217.60	219.35	218.60	220.94	315215	696.43	8812	151296	48.00
EQ30	EQ	08-Mar-2021	415.00	433.00	433.00	428.00	432.70	432.70	429.49	144	0.62	13	144	100.00
EQUITAS	EQ	08-Mar-2021	97.80	98.40	99.25	95.25	95.80	95.70	96.58	1534930	1482.47	9482	640287	41.71
EQUITASBNK	EQ	08-Mar-2021	63.50	64.75	65.40	59.40	60.10	60.20	61.41	2759911	1694.88	12780	1212194	43.92
ERFLNCDI	N3	08-Mar-2021	970.00	969.00	970.00	969.00	970.00	970.00	969.58	120	1.16	5	120	100.00
ERFLNCDI	N6	08-Mar-2021	860.00	861.00	861.00	860.00	860.00	860.66	860.67	30	0.26	2	30	100.00
ERIS	EQ	08-Mar-2021	574.55	576.00	584.00	568.70	571.20	575.25	575.29	116136	668.12	11121	70286	60.52
EROSMEDIA	EQ	08-Mar-2021	29.50	30.50	31.50	29.60	30.90	30.90	30.61	440929	134.98	2240	243678	55.26
ESABINDIA	EQ	08-Mar-2021	1859.80	1869.60	1890.05	1861.00	1874.00	1870.40	1875.01	6197	116.19	1245	2659	42.91
ESCORTS	EQ	08-Mar-2021	1318.80	1325.10	1352.25	1323.00	1340.00	1336.55	1339.13	648315	8681.76	29756	171010	26.38
ESSARSHPNG	EQ	08-Mar-2021	9.65	9.85	10.50	9.05	9.85	9.70	9.80	78283	7.67	366	47394	60.54
ESTER	EQ	08-Mar-2021	116.05	117.00	120.85	113.45	117.75	117.15	116.95	570766	667.50	7511	234169	41.03
EUROCERA	BZ	08-Mar-2021	1.05	1.05	1.10	1.00	1.00	1.00	1.03	18752	0.19	18	-	-
EUROMULTI	BZ	08-Mar-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1039	0.01	4	-	-
EVEREADY	EQ	08-Mar-2021	287.60	291.90	316.20	288.05	300.00	300.90	305.04	842921	2571.28	16038	390356	46.31
EVERESTIND	EQ	08-Mar-2021	312.30	314.40	315.00	308.55	309.15	309.80	310.43	35303	109.59	832	21313	60.37
EXCEL	EQ	08-Mar-2021	2.95	3.05	3.05	2.85	2.85	2.90	3.00	72743	2.18	157	60913	83.74
EXCELINDUS	EQ	08-Mar-2021	863.40	889.00	944.95	873.35	919.00	923.30	909.83	56613	515.08	4096	33501	59.18
EXIDEIND	EQ	08-Mar-2021	204.10	205.75	208.40	204.05	205.45	204.90	205.99	2177268	4485.06	22111	416339	19.12
EXPLEOSOL	EQ	08-Mar-2021	517.20	529.00	529.00	512.00	513.00	516.25	515.64	19300	99.52	741	11026	57.13
FACT	EQ	08-Mar-2021	126.95	135.30	139.20	123.55	124.70	125.25	129.80	3969045	5151.72	40257	1090428	27.47
FAIRCHEMOR	EQ	08-Mar-2021	643.90	644.00	659.90	644.00	650.00	649.35	649.73	29994	194.88	546	23294	77.66
FCL	EQ	08-Mar-2021	68.40	68.00	69.30	67.10	67.15	67.25	68.13	529538	360.75	1363	464557	87.73
FCONSUMER	EQ	08-Mar-2021	7.85	7.90	7.95	7.80	7.90	7.90	7.89	3083854	243.20	13366	1771593	57.45
FCSSOFT	BE	08-Mar-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.87	6166870	53.61	1520	-	-
FDC	EQ	08-Mar-2021	283.30	284.00	303.00	282.60	290.70	291.70	295.76	861119	2546.86	11837	172017	19.98
FEDERALBNK	EQ	08-Mar-2021	87.35	88.20	89.20	85.90	86.55	86.30	87.16	20432110	17809.29	60121	4870700	23.84
FEL	EQ	08-Mar-2021	10.20	10.35	10.35	10.05	10.20	10.15	10.25	673206	69.03	942	510194	75.79
FELDVR	EQ	08-Mar-2021	13.75	13.45	13.75	13.45	13.45	13.50	13.54	53058	7.19	176	38592	72.74
FIEMIND	EQ	08-Mar-2021	600.55	605.35	607.90	597.20	605.00	604.30	602.03	23352	140.59	1332	16739	71.68
FILATEX	EQ	08-Mar-2021	69.10	69.60	71.05	69.00	69.85	69.85	69.76	329634	229.96	1243	226063	68.58
FILDF2GP	MF	08-Mar-2021	0.25	0.23	0.23	0.23	0.23	0.23	0.23	1	0.00	1	1	100.00
FINCABLES	EQ	08-Mar-2021	401.55	405.00	411.35	400.10	404.00	402.40	406.41	142841	580.52	5297	51568	36.10
FINEORG	EQ	08-Mar-2021	2394.75	2415.00	2484.95	2390.00	2412.00	2406.35	2443.82	55260	1350.45	6936	18784	33.99
FINPIPE	EQ	08-Mar-2021	657.90	664.70	677.00	648.35	652.00	653.20	665.98	107380	715.13	7802	45808	42.66
FLEXITUFF	BE	08-Mar-2021	22.00	23.10	23.10	21.10	22.90	22.85	22.17	8329	1.85	31	-	-
FLFL	EQ	08-Mar-2021	77.75	77.10	78.45	77.05	77.40	77.25	77.45	128557	99.57	1492	89939	69.96
FLUOROCHEM	EQ	08-Mar-2021	600.30	611.70	615.95	592.20	599.50	596.00	601.20	32118	193.09	1660	14283	44.47
FMGOETZE	EQ	08-Mar-2021	308.50	309.00	312.05	308.85	309.05	309.45	310.47	6081	18.88	244	3748	61.63
FMNL	EQ	08-Mar-2021	17.80	18.30	18.30	17.40	17.80	17.65	17.65	30911	5.46	184	20345	65.82
FORCEMOT	EQ	08-Mar-2021	1323.75	1335.20	1360.00	1312.00	1323.00	1318.30	1330.66	31349	417.15	2970	10747	34.28
FORTIS	EQ	08-Mar-2021	177.40	178.15	181.40	175.65	178.00	178.05	178.47	2280145	4069.47	14096	1227109	53.82
FOSECOIND	EQ	08-Mar-2021	1232.90	1239.05	1269.00	1230.00	1233.10	1237.75	1238.93	920	11.40	134	721	78.37
FRETAIL	EQ	08-Mar-2021	68.95	69.75	69.80	68.50	68.75	68.60	68.77	1521182	1046.12	14271	981708	64.54
FSC	EQ	08-Mar-2021	91.45	91.45	91.95	89.95	90.30	90.60	90.85	56741	51.55	1366	36125	63.67
FSL	EQ	08-Mar-2021	105.50	106.45	108.65	105.30	105.90	105.80	106.81	4268475	4559.07	27426	1386664	32.49
G5	EQ	08-Mar-2021	46.82	46.69	47.01	46.69	46.94	46.96	46.75	791	0.37	13	631	79.77
GABRIEL	EQ	08-Mar-2021	126.10	127.30	128.65	118.75	119.95	119.65	120.41	1624719	1956.31	17793	1081372	66.56
GAEL	EQ	08-Mar-2021	143.70	144.85	146.75	139.20	141.65	141.55	142.22	466353	663.26	6582	185768	39.83
GAIL	EQ	08-Mar-2021	147.15	148.40	157.95	147.50	153.40	154.15	154.77	63069391	97614.31	232861	18503935	29.34
GAL	EQ	08-Mar-2021	2.45	2.50	2.50	2.35	2.35	2.35	2.37	118886	2.81	107	99069	83.33
GALAXYSURF	EQ	08-Mar-2021	2358.60	2371.20	2457.00	2371.20	2382.00	2380.20	2416.88	42502	1027.22	5286	19679	46.30
GALLANTT	EQ	08-Mar-2021	47.90	49.75	49.75	47.25	48.00	48.05	48.63	35326	17.18	929	13819	39.12
GALLISPAT	EQ	08-Mar-2021	39.70	40.70	40.70	38.50	38.70	39.00	39.06	31068	12.13	314	21042	67.73
GAMMNINFRA	EQ	08-Mar-2021	0.85	0.85	0.90	0.80	0.85	0.90	0.87	5692014	49.31	2505	4320688	75.91
GANDHITUBE	EQ	08-Mar-2021	285.15	290.45	294.70	276.10	277.25	278.00	281.94	7166	20.20	419	5316	74.18
GANECOS	EQ	08-Mar-2021	635.55	649.00	656.10	636.35	647.95	641.10	647.96	26119	169.24	2073	13776	52.74
GANESHHOUC	EQ	08-Mar-2021	55.65	55.95	58.40	53.10	53.10	53.50	54.52	27403	14.94	327	16875	61.58
GANGAFORGE	SM	08-Mar-2021	35.25	35.65	35.75	35.65	35.75	35.70	35.70	16000	5.71	2	16000	100.00
GANGESSECU	EQ	08-Mar-2021	64.40	63.05	65.70	63.05	63.20	64.30	64.38	3835	2.47	92	2862	74.63
GANGOTRI	BE	08-Mar-2021	0.50	0.50	0.55	0.50	0.55	0.55	0.54	42684	0.23	40	-	-
GARFIBRES	EQ	08-Mar-2021	2546.80	2570.00	2639.00	2550.20	2585.80	2593.00	2602.54	14292	371.95	2555	8318	58.20
GATI	EQ	08-Mar-2021	113.25	114.25	117.95	109.50	110.00	110.50	114.10	2506186	2859.46	17764	874830	34.91
GAYAHWS	BE	08-Mar-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.69	82874	0.57	79	-	-
GAYAPROJ	EQ	08-Mar-2021	37.80	38.80	38.80	36.35	36.95	36.85	37.09	793459	294.30	4921	469601	59.18
GBGLOBAL	EQ	08-Mar-2021	7.20	7.20	7.20	6.90	7.05	7.05	7.02	7509	0.53	57	7001	93.23
GDL	EQ	08-Mar-2021	179.55	181.00	189.00	180.80	182.70	182.45	185.63	192845	357.97	9181	107454	55.72
GEECEE	EQ	08-Mar-2021	101.25	102.85	104.50	101.10	101.25	102.60	102.52	13125	13.46	357	7694	58.62
GEEKAYWIRE	EQ	08-Mar-2021	79.95	83.00	83.00	78.10	81.85	78.65	78.48	15083	11.84	53	14650	97.13
GENCON	EQ	08-Mar-2021	56.80	56.85	59.15	55.50	56.50	56.40	56.79	15105	8.58	181	9967	65.98
GENESYS	BE	08-Mar-2021	99.00	97.05	103.95	97.05	103.95	103.95	103.46	11336	11.73	121	-	-
GENUSPAPER	EQ	08-Mar-2021	7.85	8.00	8.25	7.80	7.90	7.95	7.97	200157	15.96	367	134091	66.99
GENUSPOWER	EQ	08-Mar-2021	44.40	45.80	46.85	44.70	45.70	45.10	45.63	509232	232.38	5514	255603	50.19
GEOJITFSL	EQ	08-Mar-2021	52.90	53.50	55.00	53.25	54.55	54.45	54.43	455000	247.64	2715	297374	65.36
GEPIL	EQ	08-Mar-2021	302.45	305.00	309.80	300.25	301.00	301.85	305.62	198975	608.11	7995	70237	35.30
GESHIP	EQ	08-Mar-2021	307.55	309.55	324.00	309.55	310.85	311.20	316.82	246037	779.48	10816	118678	48.24
GET&D	EQ	08-Mar-2021	136.55	137.95	142.30	137.90	138.90	138.80	139.53	148982	207.87	2909	76727	51.50
GFLLIMITED	EQ	08-Mar-2021	94.60	95.00	95.40	90.80	91.90	91.35	92.47	218666	202.21	3471	143754	65.74
GHCL	EQ	08-Mar-2021	245.80	246.00	249.95	240.75	247.95	244.75	244.53	214564	524.66	5447	99086	46.18
GICHSGFIN	EQ	08-Mar-2021	138.25	139.40	140.95	137.60	138.10	138.10	138.97	291286	404.81	4105	108060	37.10
GICRE	EQ	08-Mar-2021	196.75	196.30	208.25	196.30	201.70	202.05	202.60	1424957	2886.92	22400	418272	29.35
GILLANDERS	EQ	08-Mar-2021	44.95	45.85	45.85	43.70	44.00	44.20	44.71	6157	2.75	61	5603	91.00
GILLETTE	EQ	08-Mar-2021	5610.35	5624.15	5660.00	5580.95	5585.00	5594.45	5605.78	2291	128.43	747	1395	60.89
GINNIFILA	EQ	08-Mar-2021	19.50	20.50	20.50	19.20	19.20	19.50	19.81	38526	7.63	187	29108	75.55
GIPCL	EQ	08-Mar-2021	87.70	88.00	89.70	86.00	86.15	86.35	88.12	1077386	949.37	11385	405215	37.61
GIRIRAJ	SM	08-Mar-2021	53.55	56.20	56.20	56.20	56.20	56.20	56.20	1200	0.67	1	1200	100.00
GISOLUTION	EQ	08-Mar-2021	2.50	2.50	2.60	2.50	2.50	2.50	2.50	1859	0.05	14	1859	100.00
GKWLIMITED	EQ	08-Mar-2021	524.25	505.00	539.00	505.00	528.15	523.35	520.91	3382	17.62	1446	893	26.40
GLAND	EQ	08-Mar-2021	2549.60	2569.95	2600.00	2550.00	2556.95	2564.55	2573.54	166349	4281.07	26741	88811	53.39
GLAXO	EQ	08-Mar-2021	1544.20	1550.00	1569.90	1505.55	1516.80	1520.90	1545.41	27009	417.40	3272	13213	48.92
GLENMARK	EQ	08-Mar-2021	467.95	471.25	491.20	466.80	487.20	487.10	483.30	2755755	13318.43	38432	756295	27.44
GLFL	EQ	08-Mar-2021	2.95	2.95	3.05	2.95	3.05	3.00	2.99	9272	0.28	57	7961	85.86
GLOBAL	EQ	08-Mar-2021	49.45	50.75	51.90	48.35	48.35	49.80	50.71	8815	4.47	104	2921	33.14
GLOBALVECT	BZ	08-Mar-2021	45.60	45.60	46.40	44.40	45.10	45.40	45.31	4120	1.87	58	-	-
GLOBE	BE	08-Mar-2021	55.00	55.35	55.35	55.00	55.00	55.00	55.09	20	0.01	2	-	-
GLOBOFFS	EQ	08-Mar-2021	8.45	8.40	8.70	8.05	8.35	8.20	8.15	36014	2.94	138	29666	82.37
GLOBUSSPR	EQ	08-Mar-2021	334.40	336.80	341.30	325.75	332.00	330.85	333.22	91256	304.08	2960	33189	36.37
GMBREW	EQ	08-Mar-2021	420.25	423.75	434.75	418.55	422.25	422.80	424.24	16998	72.11	540	7531	44.31
GMDCLTD	EQ	08-Mar-2021	61.40	61.90	62.80	60.70	61.05	61.05	61.81	1240846	767.02	7071	389805	31.41
GMMPFAUDLR	EQ	08-Mar-2021	4199.05	4247.00	4268.95	4181.00	4199.90	4195.00	4223.04	35563	1501.84	6865	16186	45.51
GMRINFRA	EQ	08-Mar-2021	27.65	27.90	28.65	27.55	28.05	28.00	28.09	17653425	4958.07	34719	3482200	19.73
GNA	EQ	08-Mar-2021	394.70	397.80	401.45	394.90	396.00	396.00	397.94	48575	193.30	1588	28725	59.14
GNFC	EQ	08-Mar-2021	307.45	309.95	325.00	308.30	320.00	319.90	318.20	1241708	3951.07	18207	401791	32.36
GOACARBON	EQ	08-Mar-2021	323.45	329.00	330.00	305.20	322.80	322.15	321.24	105720	339.61	4034	39034	36.92
GOCLCORP	EQ	08-Mar-2021	234.05	242.20	243.75	235.15	240.00	238.95	239.01	5257	12.56	209	3339	63.52
GODFRYPHLP	EQ	08-Mar-2021	903.70	905.00	911.95	901.30	903.90	902.50	906.27	30003	271.91	2024	11833	39.44
GODHA	EQ	08-Mar-2021	41.05	42.00	43.00	40.10	43.00	43.00	42.12	901	0.38	28	360	39.96
GODREJAGRO	EQ	08-Mar-2021	497.90	499.85	503.90	493.00	496.60	495.95	498.39	114443	570.37	7450	56717	49.56
GODREJCP	EQ	08-Mar-2021	691.30	694.60	697.60	687.70	689.00	689.10	693.35	585556	4059.92	25740	255698	43.67
GODREJIND	EQ	08-Mar-2021	466.60	467.00	489.00	466.95	472.10	474.65	479.54	421237	2020.00	24638	175754	41.72
GODREJPROP	EQ	08-Mar-2021	1497.65	1502.00	1509.00	1470.00	1489.95	1483.50	1486.41	388069	5768.28	13222	139701	36.00
GOENKA	BZ	08-Mar-2021	2.05	2.15	2.15	2.15	2.15	2.15	2.15	195724	4.21	33	-	-
GOKEX	EQ	08-Mar-2021	80.05	82.45	82.50	79.40	79.75	79.70	80.59	139769	112.65	3948	70553	50.48
GOKUL	EQ	08-Mar-2021	18.90	19.30	19.35	18.40	18.45	18.70	18.96	32341	6.13	236	22299	68.95
GOKULAGRO	EQ	08-Mar-2021	23.55	23.90	24.90	23.30	23.80	23.55	23.77	122467	29.11	544	80975	66.12
GOLDBEES	EQ	08-Mar-2021	38.67	40.70	43.95	38.55	38.65	38.70	38.87	6578530	2557.02	32865	5135506	78.06
GOLDENTOBC	EQ	08-Mar-2021	46.55	46.00	46.30	43.80	44.00	44.80	45.20	21112	9.54	451	11159	52.86
GOLDIAM	EQ	08-Mar-2021	334.85	343.80	344.00	329.00	333.00	330.80	336.05	25010	84.05	916	15313	61.23
GOLDSHARE	EQ	08-Mar-2021	4012.70	4059.95	4059.95	4009.20	4009.80	4012.10	4028.69	5279	212.67	1821	3962	75.05
GOODLUCK	EQ	08-Mar-2021	72.30	74.00	74.00	71.30	72.05	72.25	72.58	104387	75.76	1532	44209	42.35
GOODYEAR	EQ	08-Mar-2021	974.15	988.90	993.90	975.10	980.00	979.40	983.27	9797	96.33	1150	6658	67.96
GPIL	EQ	08-Mar-2021	562.25	568.05	578.00	562.00	564.90	565.15	568.60	69531	395.35	3302	26566	38.21
GPPL	EQ	08-Mar-2021	108.35	110.00	111.45	106.20	106.60	106.85	108.77	553285	601.82	9193	337815	61.06
GPTINFRA	EQ	08-Mar-2021	42.50	43.70	43.70	42.00	42.10	42.20	42.52	10153	4.32	152	6475	63.77
GRANULES	EQ	08-Mar-2021	349.10	353.00	359.30	345.00	346.30	345.90	350.39	1737167	6086.83	38595	525609	30.26
GRAPHITE	EQ	08-Mar-2021	476.05	479.90	491.90	477.25	480.30	479.85	483.69	959400	4640.51	20371	232889	24.27
GRASIM	EQ	08-Mar-2021	1339.35	1339.95	1367.70	1331.55	1344.00	1344.25	1349.72	1400679	18905.23	43599	453295	32.36
GRAVITA	EQ	08-Mar-2021	103.65	104.95	113.00	102.25	112.50	109.00	106.56	276468	294.61	3924	158104	57.19
GREAVESCOT	EQ	08-Mar-2021	142.80	146.70	155.35	146.70	151.20	150.60	151.41	2720259	4118.70	30892	1464492	53.84
GREENLAM	EQ	08-Mar-2021	942.30	942.30	975.00	915.00	923.70	920.75	931.77	2285	21.29	386	1269	55.54
GREENPANEL	EQ	08-Mar-2021	172.65	173.00	176.00	164.05	164.05	164.05	167.49	3195117	5351.64	5596	2628786	82.28
GREENPLY	EQ	08-Mar-2021	184.60	186.25	190.00	183.00	185.50	185.60	186.57	254459	474.73	5502	150659	59.21
GREENPOWER	BE	08-Mar-2021	2.20	2.20	2.25	2.10	2.20	2.10	2.15	1489230	32.05	1177	-	-
GRETEX	SM	08-Mar-2021	9.45	9.90	9.90	9.90	9.90	9.90	9.90	6000	0.59	1	6000	100.00
GRINDWELL	EQ	08-Mar-2021	903.20	918.95	980.95	908.00	941.00	941.25	957.50	137388	1315.48	13619	48417	35.24
GROBTEA	EQ	08-Mar-2021	1009.15	1050.00	1059.60	970.50	1020.00	1003.95	1020.48	1782	18.18	299	1055	59.20
GRPLTD	EQ	08-Mar-2021	843.80	859.95	866.65	836.00	855.00	854.90	853.70	1584	13.52	233	876	55.30
GRSE	EQ	08-Mar-2021	202.60	206.50	212.00	201.00	207.25	207.45	207.46	196085	406.80	3982	77207	39.37
GSCLCEMENT	EQ	08-Mar-2021	38.20	38.50	38.65	37.20	37.35	37.45	38.03	126634	48.15	1024	75395	59.54
GSFC	EQ	08-Mar-2021	96.15	96.70	98.65	95.25	95.50	95.85	96.82	2238554	2167.38	13630	517282	23.11
GSPL	EQ	08-Mar-2021	287.05	288.60	295.75	281.65	285.35	285.65	288.13	700821	2019.26	19929	280555	40.03
GSS	EQ	08-Mar-2021	53.10	54.85	56.90	54.30	56.05	55.90	56.01	285103	159.68	3131	137879	48.36
GTL	EQ	08-Mar-2021	6.65	6.70	6.75	6.50	6.55	6.60	6.67	123209	8.21	404	74489	60.46
GTLINFRA	EQ	08-Mar-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	4470277	44.70	1991	4470277	100.00
GTNIND	EQ	08-Mar-2021	11.35	10.80	11.90	10.80	11.40	11.85	11.65	16705	1.95	186	9581	57.35
GTPL	EQ	08-Mar-2021	123.00	123.65	128.40	122.80	126.20	126.70	125.20	98397	123.20	1464	57712	58.65
GUFICBIO	EQ	08-Mar-2021	114.40	115.30	115.85	113.05	114.00	113.70	114.26	54114	61.83	1029	36050	66.62
GUJALKALI	EQ	08-Mar-2021	355.55	358.50	367.00	357.05	357.10	358.25	360.84	123190	444.52	3020	61870	50.22
GUJAPOLLO	EQ	08-Mar-2021	213.40	214.25	218.35	211.75	216.20	214.10	214.03	1775	3.80	93	1352	76.17
GUJGASLTD	EQ	08-Mar-2021	531.70	534.70	550.35	532.55	540.00	537.70	539.98	1102883	5955.31	27206	490085	44.44
GUJRAFFIA	BE	08-Mar-2021	75.55	78.90	79.30	71.80	79.30	79.30	74.94	14049	10.53	139	-	-
GULFOILLUB	EQ	08-Mar-2021	786.90	798.80	799.85	765.35	767.65	773.30	787.46	40506	318.97	2961	17295	42.70
GULFPETRO	EQ	08-Mar-2021	42.40	43.80	43.80	42.30	42.55	42.60	42.82	21007	9.00	327	14157	67.39
GULPOLY	EQ	08-Mar-2021	99.15	102.00	102.00	91.80	94.50	93.45	95.53	322415	308.02	5284	145235	45.05
GVKPIL	BZ	08-Mar-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	513952	12.59	372	-	-
HAL	EQ	08-Mar-2021	1054.05	1070.05	1082.10	1057.25	1066.50	1065.25	1070.54	183463	1964.04	11890	78183	42.62
HAPPSTMNDS	EQ	08-Mar-2021	535.55	539.80	551.95	537.30	540.20	541.50	542.41	812529	4407.22	21464	190084	23.39
HARITASEAT	EQ	08-Mar-2021	724.25	748.00	765.00	725.40	753.30	753.85	750.45	10223	76.72	810	6048	59.16
HARRMALAYA	EQ	08-Mar-2021	133.55	135.80	147.50	134.50	142.50	140.75	142.49	617865	880.40	10859	134229	21.72
HATHWAY	EQ	08-Mar-2021	30.85	31.15	31.75	30.85	31.20	31.05	31.29	802381	251.08	2720	337374	42.05
HATSUN	EQ	08-Mar-2021	759.35	763.30	778.00	756.95	766.00	763.85	766.56	71126	545.22	3582	41156	57.86
HAVELLS	EQ	08-Mar-2021	1116.80	1129.00	1149.70	1109.15	1111.00	1115.25	1124.41	2094055	23545.73	52127	881334	42.09
HAVISHA	BE	08-Mar-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.82	126576	1.04	105	-	-
HBANKETF	EQ	08-Mar-2021	351.95	365.95	365.95	345.00	351.15	351.86	352.64	1822	6.43	153	1145	62.84
HBLPOWER	EQ	08-Mar-2021	39.25	39.65	40.40	39.40	39.90	39.90	39.90	586724	234.12	3493	347454	59.22
HBSL	BE	08-Mar-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	672	0.13	7	-	-
HCC	EQ	08-Mar-2021	9.00	8.90	9.25	8.75	8.80	8.80	8.96	4319686	386.91	3350	2098477	48.58
HCG	EQ	08-Mar-2021	169.70	170.80	181.00	169.70	178.00	178.40	177.29	270355	479.31	2598	199024	73.62
HCL-INSYS	EQ	08-Mar-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	285776	32.15	456	285662	99.96
HCLTECH	EQ	08-Mar-2021	941.50	952.50	973.00	944.00	964.10	961.90	962.03	5621823	54083.57	112495	2006147	35.68
HDFC	EQ	08-Mar-2021	2543.90	2555.05	2560.00	2505.40	2512.00	2510.25	2525.59	2179821	55053.34	114119	1057347	48.51
HDFC	W3	08-Mar-2021	805.10	811.00	822.50	797.00	800.00	801.65	804.37	27000	217.18	43	18600	68.89
HDFCAMC	EQ	08-Mar-2021	3137.80	3174.00	3194.95	3138.30	3150.00	3150.00	3159.49	154117	4869.31	14834	71185	46.19
HDFCBANK	EQ	08-Mar-2021	1530.00	1542.00	1555.00	1512.50	1522.00	1519.50	1530.38	7558525	115674.37	202940	2679701	35.45
HDFCLIFE	EQ	08-Mar-2021	717.25	721.90	736.95	715.00	728.40	722.95	727.48	3203722	23306.36	69816	1293655	40.38
HDFCMFGETF	EQ	08-Mar-2021	39.75	40.70	40.70	39.75	39.86	39.82	39.99	875930	350.29	2248	545518	62.28
HDFCNIFETF	EQ	08-Mar-2021	157.37	166.80	168.00	158.00	158.00	158.09	159.05	13659	21.72	291	11918	87.25
HDFCSENETF	EQ	08-Mar-2021	537.88	549.99	549.99	535.01	540.00	540.06	540.80	2005	10.84	163	1376	68.63
HDIL	BZ	08-Mar-2021	6.25	6.35	6.35	6.00	6.10	6.00	6.08	798596	48.54	702	-	-
HEG	EQ	08-Mar-2021	1521.55	1533.00	1606.70	1533.00	1565.10	1562.20	1574.69	553125	8709.98	31741	97218	17.58
HEIDELBERG	EQ	08-Mar-2021	230.00	231.80	233.40	227.65	228.35	228.25	230.17	148596	342.03	4238	76229	51.30
HEMIPROP	BE	08-Mar-2021	163.25	164.65	169.00	164.25	168.00	166.75	166.50	342505	570.29	2246	-	-
HERANBA	EQ	08-Mar-2021	812.60	826.00	836.95	736.00	747.10	749.50	771.47	4061558	31333.90	201531	1046946	25.78
HERCULES	EQ	08-Mar-2021	124.75	125.90	127.00	124.00	125.10	125.25	125.61	28641	35.98	770	13278	46.36
HERITGFOOD	EQ	08-Mar-2021	344.05	346.65	347.45	338.40	346.00	340.75	341.48	143324	489.43	2962	108416	75.64
HEROMOTOCO	EQ	08-Mar-2021	3461.70	3461.65	3489.50	3422.70	3460.05	3463.95	3462.01	749107	25934.15	42517	280122	37.39
HESTERBIO	EQ	08-Mar-2021	1654.05	1655.35	1688.50	1651.00	1666.40	1665.60	1669.10	11536	192.55	890	9720	84.26
HEXATRADEX	BE	08-Mar-2021	76.50	76.50	79.00	74.20	77.65	78.45	77.66	72204	56.07	237	-	-
HFCL	EQ	08-Mar-2021	29.00	29.20	29.70	28.40	28.75	28.80	29.10	9096011	2647.00	9326	4189853	46.06
HGINFRA	EQ	08-Mar-2021	284.30	293.00	309.95	290.75	304.00	301.25	301.91	311963	941.84	6510	117462	37.65
HGS	EQ	08-Mar-2021	1175.45	1198.00	1220.00	1156.50	1205.00	1208.75	1189.89	23791	283.09	2689	15263	64.15
HIKAL	EQ	08-Mar-2021	161.80	162.65	165.05	162.15	164.00	163.20	163.41	293438	479.49	4670	113078	38.54
HIL	EQ	08-Mar-2021	3100.25	3129.90	3156.70	3032.00	3060.00	3065.05	3065.49	11667	357.65	2424	7921	67.89
HILTON	EQ	08-Mar-2021	10.90	11.35	11.40	10.90	11.40	11.30	11.23	18965	2.13	109	10731	56.58
HIMATSEIDE	EQ	08-Mar-2021	159.95	161.40	168.35	160.85	166.00	166.25	165.56	348533	577.03	9597	105737	30.34
HINDALCO	EQ	08-Mar-2021	337.85	340.05	343.90	334.70	336.75	336.60	338.16	10555735	35695.35	85792	3189065	30.21
HINDCOMPOS	EQ	08-Mar-2021	297.45	307.85	307.85	289.95	292.80	293.35	294.14	6932	20.39	380	3963	57.17
HINDCON	SM	08-Mar-2021	26.00	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
HINDCOPPER	EQ	08-Mar-2021	142.10	147.90	147.90	138.20	139.05	140.80	143.88	7477182	10758.17	50654	2562154	34.27
HINDMOTORS	BE	08-Mar-2021	7.30	7.60	7.60	7.25	7.40	7.40	7.40	58671	4.34	238	-	-
HINDNATGLS	EQ	08-Mar-2021	26.00	26.05	27.50	25.30	26.35	25.90	26.43	192319	50.83	2525	122265	63.57
HINDOILEXP	EQ	08-Mar-2021	101.55	105.00	116.25	103.30	109.90	109.40	110.79	6705058	7428.74	48058	1736562	25.90
HINDPETRO	EQ	08-Mar-2021	243.20	244.80	250.25	242.25	243.60	243.15	246.21	6538746	16099.31	66768	2179772	33.34
HINDUNILVR	EQ	08-Mar-2021	2201.10	2210.00	2216.10	2169.00	2170.00	2174.55	2192.68	1440724	31590.50	73807	684774	47.53
HINDZINC	EQ	08-Mar-2021	311.45	314.80	317.35	308.05	310.00	309.20	312.09	599511	1871.02	11690	217140	36.22
HIRECT	EQ	08-Mar-2021	141.20	145.00	146.00	141.00	141.00	141.90	143.85	22156	31.87	546	14206	64.12
HISARMETAL	EQ	08-Mar-2021	121.05	124.45	124.45	112.35	115.15	115.90	117.04	68040	79.64	1774	34841	51.21
HITECH	EQ	08-Mar-2021	349.90	345.05	361.05	345.05	353.00	353.15	355.54	107735	383.04	1597	61394	56.99
HITECHCORP	EQ	08-Mar-2021	142.95	147.70	147.70	135.45	139.95	139.20	139.70	14150	19.77	235	11162	78.88
HITECHGEAR	EQ	08-Mar-2021	175.75	176.00	186.00	174.50	185.00	180.90	182.06	13460	24.50	613	6863	50.99
HLEGLAS	EQ	08-Mar-2021	2439.90	2505.00	2683.85	2505.00	2683.85	2683.85	2647.52	22680	600.46	2072	16918	74.59
HLVLTD	EQ	08-Mar-2021	6.80	6.95	7.35	6.70	6.90	6.90	7.05	945523	66.70	1269	581519	61.50
HMT	BZ	08-Mar-2021	30.05	31.55	31.55	28.55	31.55	31.55	31.01	24625	7.64	118	-	-
HMVL	EQ	08-Mar-2021	66.95	66.95	69.50	66.95	67.65	67.80	67.94	43411	29.49	600	29211	67.29
HNDFDS	EQ	08-Mar-2021	2188.65	2205.00	2298.05	2205.00	2298.05	2297.05	2283.81	14351	327.75	1454	9306	64.85
HNGSNGBEES	EQ	08-Mar-2021	352.28	361.00	361.00	346.10	352.00	349.21	350.71	558	1.96	73	324	58.06
HOMEFIRST	EQ	08-Mar-2021	530.10	534.75	540.00	523.00	524.00	523.85	531.00	213512	1133.74	13079	86554	40.54
HONAUT	EQ	08-Mar-2021	46909.25	47248.90	48391.85	47138.05	47600.00	47894.75	47842.91	7321	3502.58	3978	2511	34.30
HONDAPOWER	EQ	08-Mar-2021	1064.75	1088.00	1092.15	1061.00	1061.00	1070.50	1079.77	4293	46.35	604	2479	57.75
HOVS	EQ	08-Mar-2021	40.15	38.05	41.00	38.05	40.00	40.00	39.97	3071	1.23	93	2266	73.79
HPL	EQ	08-Mar-2021	42.55	43.35	43.65	42.00	42.30	42.15	42.82	325820	139.53	3573	125886	38.64
HSCL	EQ	08-Mar-2021	45.70	46.20	47.35	45.55	46.05	45.90	46.45	5789794	2689.11	18942	2345614	40.51
HSIL	EQ	08-Mar-2021	175.90	178.70	180.00	171.00	172.00	172.25	174.60	130960	228.66	4805	62467	47.70
HTMEDIA	EQ	08-Mar-2021	25.70	26.55	26.55	25.40	25.65	25.80	25.71	73095	18.79	476	56838	77.76
HUBTOWN	BE	08-Mar-2021	17.75	17.25	18.00	16.95	18.00	17.75	17.31	27876	4.82	91	-	-
HUDCO	EQ	08-Mar-2021	50.45	50.90	51.60	50.00	50.60	50.40	50.78	3121666	1585.31	8920	808679	25.91
HUDCO	N2	08-Mar-2021	1193.09	1190.00	1200.00	1182.52	1192.00	1195.28	1193.50	8020	95.72	62	6725	83.85
HUDCO	N3	08-Mar-2021	1039.80	1039.00	1039.99	1038.00	1039.20	1039.58	1039.20	3434	35.69	26	3189	92.87
HUDCO	N4	08-Mar-2021	1045.10	1078.00	1149.99	1078.00	1101.00	1101.00	1086.63	60	0.65	3	60	100.00
HUDCO	N5	08-Mar-2021	1164.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	300	3.54	2	300	100.00
HUDCO	N6	08-Mar-2021	1247.99	1084.00	1086.00	1080.00	1080.00	1084.28	1084.36	295	3.20	11	250	84.75
HUDCO	N9	08-Mar-2021	1238.32	1239.99	1239.99	1235.50	1236.50	1236.32	1237.79	1750	21.66	15	1568	89.60
HUDCO	ND	08-Mar-2021	1286.54	1295.00	1295.00	1281.10	1285.00	1285.00	1286.66	60	0.77	8	60	100.00
HUDCO	NE	08-Mar-2021	1420.00	1419.99	1420.10	1419.99	1419.99	1419.99	1420.02	1495	21.23	18	1495	100.00
HUHTAMAKI	EQ	08-Mar-2021	285.00	290.95	290.95	278.20	280.60	280.40	283.39	94715	268.41	2120	61660	65.10
IBMFNIFTY	EQ	08-Mar-2021	154.05	151.00	157.15	151.00	154.00	154.00	154.47	405	0.63	51	316	78.02
IBREALEST	EQ	08-Mar-2021	120.10	121.35	125.50	114.15	114.90	115.10	117.91	12397915	14618.58	57762	5333364	43.02
IBUCCREDIT	N4	08-Mar-2021	1199.99	1199.99	1200.00	1199.99	1200.00	1200.00	1199.99	37	0.44	4	37	100.00
IBUCCREDIT	N7	08-Mar-2021	906.50	949.00	949.00	949.00	949.00	949.00	949.00	40	0.38	1	40	100.00
IBUCCREDIT	N9	08-Mar-2021	930.00	930.00	930.00	930.00	930.00	930.00	930.00	9	0.08	1	9	100.00
IBUCCREDIT	ND	08-Mar-2021	820.20	850.00	860.00	850.00	860.00	855.00	855.00	10	0.09	3	10	100.00
IBULHSGFIN	EQ	08-Mar-2021	231.60	235.50	239.95	229.50	230.40	230.55	234.10	15071376	35281.87	105200	2417579	16.04
IBULHSGFIN	N7	08-Mar-2021	1420.00	1475.00	1475.00	1475.00	1475.00	1475.00	1475.00	10	0.15	1	10	100.00
IBULHSGFIN	N8	08-Mar-2021	888.25	899.99	899.99	899.99	899.99	899.99	899.99	35	0.31	1	35	100.00
IBULHSGFIN	NA	08-Mar-2021	876.20	875.00	877.00	875.00	876.80	876.92	876.37	70	0.61	4	70	100.00
IBULHSGFIN	NB	08-Mar-2021	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
IBULHSGFIN	NC	08-Mar-2021	875.00	875.00	875.00	875.00	875.00	875.00	875.00	790	6.91	1	790	100.00
ICEMAKE	EQ	08-Mar-2021	72.55	74.50	74.50	70.70	71.05	71.25	71.72	27769	19.92	306	17864	64.33
ICICI500	EQ	08-Mar-2021	206.04	201.11	210.00	201.11	207.39	207.36	207.11	1477	3.06	229	683	46.24
ICICIALPLV	EQ	08-Mar-2021	140.29	147.70	147.70	137.50	140.75	140.74	140.99	1599	2.25	173	1540	96.31
ICICIB22	EQ	08-Mar-2021	37.58	37.99	38.50	37.60	38.05	38.13	38.25	733780	280.68	3793	590011	80.41
ICICIBANK	EQ	08-Mar-2021	609.45	611.60	616.00	601.15	608.50	608.05	608.71	19632433	119504.81	214377	8140296	41.46
ICICIBANKN	EQ	08-Mar-2021	350.76	364.70	364.70	348.95	352.00	351.70	352.49	8140	28.69	286	4689	57.60
ICICIBANKP	EQ	08-Mar-2021	186.56	180.10	190.47	180.10	186.56	186.15	186.67	13761	25.69	321	10275	74.67
ICICIGI	EQ	08-Mar-2021	1495.55	1499.00	1534.75	1475.00	1478.45	1481.50	1493.73	564677	8434.74	41947	202982	35.95
ICICIGOLD	EQ	08-Mar-2021	39.68	39.65	40.16	39.57	39.60	39.70	39.82	1084100	431.67	2658	958561	88.42
ICICILIQ	EQ	08-Mar-2021	999.99	1000.04	1000.04	999.00	1000.00	999.99	999.99	30632	306.32	85	26334	85.97
ICICILOVOL	EQ	08-Mar-2021	118.74	96.00	120.90	96.00	119.04	118.88	119.16	63435	75.59	684	45866	72.30
ICICIM150	EQ	08-Mar-2021	91.67	92.90	93.90	91.91	92.29	92.28	92.37	11722	10.83	334	9603	81.92
ICICIMCAP	EQ	08-Mar-2021	88.23	96.20	96.20	88.00	88.00	88.05	88.77	4157	3.69	161	2098	50.47
ICICINF100	EQ	08-Mar-2021	162.98	167.98	168.99	163.00	163.57	163.56	164.04	4702	7.71	312	2781	59.15
ICICINIFTY	EQ	08-Mar-2021	159.05	182.90	182.90	157.40	159.05	159.05	159.83	73146	116.91	6430	40173	54.92
ICICINV20	EQ	08-Mar-2021	76.59	80.00	80.75	75.60	77.25	77.28	77.17	13838	10.68	849	9853	71.20
ICICINXT50	EQ	08-Mar-2021	35.77	36.70	36.75	35.32	35.88	35.83	36.03	13060	4.71	498	8499	65.08
ICICIPRULI	EQ	08-Mar-2021	483.50	489.00	489.00	477.85	479.95	479.05	481.78	2392708	11527.69	42525	1402920	58.63
ICICISENSX	EQ	08-Mar-2021	545.49	547.00	550.00	545.50	547.24	547.24	546.13	5494	30.00	94	5042	91.77
ICICITECH	EQ	08-Mar-2021	254.55	259.97	259.97	252.35	255.94	255.34	255.71	7752	19.82	109	5938	76.60
ICIL	EQ	08-Mar-2021	138.35	141.00	143.50	135.40	135.40	136.55	140.03	179017	250.67	5300	66042	36.89
ICRA	EQ	08-Mar-2021	2800.30	2824.00	2840.00	2780.85	2820.00	2808.15	2810.99	1412	39.69	261	1059	75.00
IDBI	EQ	08-Mar-2021	36.30	36.75	37.75	35.70	36.05	36.00	36.79	21746561	8000.99	33813	7969047	36.65
IDBIGOLD	EQ	08-Mar-2021	4098.15	4198.00	4198.00	4134.95	4172.00	4159.60	4169.44	98	4.09	43	87	88.78
IDEA	EQ	08-Mar-2021	10.55	10.70	10.90	10.45	10.50	10.50	10.65	165778445	17654.62	128112	44599343	26.90
IDFC	EQ	08-Mar-2021	56.25	57.00	57.45	55.10	55.95	56.00	56.27	5716408	3216.61	14989	2361383	41.31
IDFCFIRSTB	EQ	08-Mar-2021	66.80	67.40	68.70	67.00	67.35	67.25	67.66	32067602	21697.23	64795	5889338	18.37
IDFCFIRSTB	NA	08-Mar-2021	11052.00	11045.13	11095.00	11045.13	11095.00	11095.00	11061.03	16	1.77	5	12	75.00
IDFCFIRSTB	NB	08-Mar-2021	5055.00	5055.00	5055.00	5055.00	5055.00	5055.00	5055.00	10	0.51	3	10	100.00
IDFCFIRSTB	NC	08-Mar-2021	10660.00	10660.00	10670.00	10660.00	10660.00	10660.00	10661.54	39	4.16	12	39	100.00
IDFCFIRSTB	ND	08-Mar-2021	5420.00	5200.00	5400.00	5200.00	5400.00	5400.00	5300.00	8	0.42	4	5	62.50
IDFNIFTYET	EQ	08-Mar-2021	155.97	158.00	159.18	155.40	156.18	156.02	156.04	744	1.16	25	624	83.87
IEX	EQ	08-Mar-2021	306.40	308.50	313.80	305.00	307.85	307.05	309.09	1260592	3896.39	48776	612122	48.56
IFBAGRO	EQ	08-Mar-2021	425.90	422.05	433.70	422.05	424.00	425.05	426.46	4950	21.11	332	2726	55.07
IFBIND	EQ	08-Mar-2021	1161.75	1161.00	1200.00	1141.10	1146.05	1147.45	1154.56	54343	627.43	5147	32902	60.55
IFCI	EQ	08-Mar-2021	11.85	12.30	12.50	11.80	11.85	11.85	12.00	7872741	945.01	40811	3857714	49.00
IFCI	NH	08-Mar-2021	1066.40	1040.00	1053.00	1040.00	1053.00	1053.00	1051.82	11	0.12	2	11	100.00
IFCI	NL	08-Mar-2021	1035.00	1027.00	1028.00	1027.00	1028.00	1028.00	1027.38	53	0.54	5	53	100.00
IFGLEXPOR	EQ	08-Mar-2021	253.55	259.70	260.00	251.55	251.60	252.70	254.16	17356	44.11	492	11680	67.30
IGARASHI	EQ	08-Mar-2021	333.85	341.00	354.00	334.00	335.85	335.55	343.09	311526	1068.82	17430	132784	42.62
IGL	EQ	08-Mar-2021	522.60	527.00	535.50	521.25	530.00	529.10	530.23	2961644	15703.49	41430	861364	29.08
IGPL	EQ	08-Mar-2021	521.60	530.95	534.75	506.00	523.00	522.95	518.46	98592	511.16	6467	47659	48.34
IIFCL	N2	08-Mar-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IIFCL	N4	08-Mar-2021	1383.60	1385.00	1385.00	1374.00	1375.00	1375.00	1375.76	3138	43.17	56	2796	89.10
IIFL	EQ	08-Mar-2021	291.95	292.60	303.50	292.60	296.00	295.30	296.42	577487	1711.78	11374	354775	61.43
IIFL	N4	08-Mar-2021	1015.50	1015.01	1018.00	1006.00	1012.00	1012.00	1011.48	2256	22.82	38	2247	99.60
IIFL	N5	08-Mar-2021	1024.10	1024.10	1030.00	1024.10	1025.00	1025.00	1025.94	211	2.16	5	211	100.00
IIFL	N6	08-Mar-2021	1010.00	1005.15	1010.00	1001.00	1010.00	1005.60	1004.66	870	8.74	20	720	82.76
IIFL	N9	08-Mar-2021	1021.50	1020.00	1022.25	1020.00	1022.00	1022.00	1021.28	940	9.60	10	940	100.00
IIFL	NB	08-Mar-2021	1096.90	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	5	0.05	1	5	100.00
IIFL	NC	08-Mar-2021	1006.00	1006.00	1006.00	1004.00	1006.00	1006.00	1004.50	133	1.34	5	133	100.00
IIFLSEC	EQ	08-Mar-2021	54.35	57.00	57.60	55.20	55.75	55.60	56.03	576324	322.91	4094	307379	53.33
IIFLWAM	EQ	08-Mar-2021	1184.50	1182.00	1200.00	1176.40	1178.00	1186.30	1186.30	12233	145.12	1404	10497	85.81
IITL	EQ	08-Mar-2021	58.95	62.95	63.00	59.95	60.95	60.55	61.47	5280	3.25	86	4781	90.55
IL&FSENGG	BZ	08-Mar-2021	3.30	3.40	3.40	3.20	3.30	3.30	3.28	32720	1.07	52	-	-
IL&FSTRANS	BZ	08-Mar-2021	2.15	2.20	2.20	2.10	2.10	2.10	2.17	50086	1.09	63	-	-
IMAGICAA	EQ	08-Mar-2021	7.90	7.90	8.25	7.55	7.55	7.55	7.59	144719	10.98	306	100660	69.56
IMFA	EQ	08-Mar-2021	463.20	473.85	475.60	460.00	460.00	460.50	463.86	23935	111.03	1209	15422	64.43
IMPAL	EQ	08-Mar-2021	701.65	700.60	705.00	690.55	691.00	692.10	695.49	1485	10.33	278	607	40.88
IMPEXFERRO	EQ	08-Mar-2021	0.60	0.65	0.65	0.65	0.65	0.65	0.65	1000	0.01	2	1000	100.00
INDBANK	EQ	08-Mar-2021	13.60	13.65	14.95	13.65	14.90	14.85	14.74	400506	59.05	1223	234627	58.58
INDHOTEL	EQ	08-Mar-2021	125.40	126.90	129.30	126.25	127.20	127.05	127.61	1122119	1431.88	8846	497365	44.32
INDIACEM	EQ	08-Mar-2021	174.30	176.95	176.95	171.25	173.40	172.65	173.95	1531136	2663.38	14083	475598	31.06
INDIAGLYCO	EQ	08-Mar-2021	552.60	555.00	596.25	555.00	593.00	586.25	582.25	745878	4342.87	20574	338690	45.41
INDIAMART	EQ	08-Mar-2021	8066.45	8145.20	8199.85	8072.00	8150.00	8099.35	8121.95	78666	6389.21	18531	29057	36.94
INDIANB	EQ	08-Mar-2021	139.10	143.00	143.95	139.00	139.15	139.50	141.50	2140952	3029.41	14790	561989	26.25
INDIANCARD	EQ	08-Mar-2021	145.85	148.40	153.00	148.40	151.80	150.55	150.02	6509	9.76	206	3368	51.74
INDIANHUME	EQ	08-Mar-2021	195.90	197.00	208.00	195.80	200.00	201.55	203.61	277204	564.40	4912	105397	38.02
INDIGO	EQ	08-Mar-2021	1742.00	1744.70	1744.70	1696.15	1706.85	1707.90	1713.69	1651023	28293.45	40576	818251	49.56
INDIGOPNTS	EQ	08-Mar-2021	2525.50	2547.40	2629.00	2492.55	2539.90	2548.60	2550.74	118075	3011.79	11065	65198	55.22
INDIGRID	IV	08-Mar-2021	129.47	130.00	130.90	129.41	130.10	129.95	130.22	289170	376.56	141	219429	75.88
INDLMETER	EQ	08-Mar-2021	15.95	16.50	16.70	15.85	16.45	16.40	16.47	5534	0.91	52	4710	85.11
INDNIPPON	EQ	08-Mar-2021	391.00	414.50	414.50	391.00	391.00	392.90	396.24	9204	36.47	552	5061	54.99
INDOCO	EQ	08-Mar-2021	280.60	280.00	285.95	275.00	276.40	276.65	280.07	109067	305.47	3078	56150	51.48
INDORAMA	EQ	08-Mar-2021	38.20	39.00	40.30	37.80	40.00	39.90	39.63	89016	35.27	709	58580	65.81
INDOSOLAR	BZ	08-Mar-2021	2.25	2.30	2.30	2.15	2.20	2.20	2.22	64440	1.43	111	-	-
INDOSTAR	EQ	08-Mar-2021	326.15	327.00	334.00	323.05	328.90	328.00	329.00	14480	47.64	936	6930	47.86
INDOTECH	EQ	08-Mar-2021	102.50	104.40	104.40	100.25	100.55	100.55	101.36	8571	8.69	227	6377	74.40
INDOTHAI	BE	08-Mar-2021	52.80	54.00	54.90	50.70	50.70	50.70	52.69	12466	6.57	45	-	-
INDOWIND	BE	08-Mar-2021	4.60	4.70	4.70	4.40	4.45	4.50	4.57	42547	1.95	184	-	-
INDRAMEDCO	EQ	08-Mar-2021	55.20	56.10	56.60	55.25	55.25	55.50	55.90	134078	74.96	1290	77759	58.00
INDSWFTLAB	EQ	08-Mar-2021	74.80	76.30	78.50	74.80	77.40	77.95	77.66	187877	145.90	924	147164	78.33
INDSWFTLTD	BE	08-Mar-2021	4.00	4.00	4.00	3.80	3.80	3.85	3.90	39370	1.54	39	-	-
INDTERRAIN	BE	08-Mar-2021	36.20	36.80	37.00	35.55	36.00	35.85	36.39	57117	20.78	267	-	-
INDUSINDBK	EQ	08-Mar-2021	1039.90	1054.00	1055.45	1014.50	1016.85	1018.25	1028.84	10522267	108257.30	188337	3971950	37.75
INDUSTOWER	EQ	08-Mar-2021	249.05	249.75	255.60	249.50	254.00	252.25	252.90	2289922	5791.32	22717	1256303	54.86
INEOSSTYRO	EQ	08-Mar-2021	962.85	973.10	994.00	973.10	979.95	981.35	985.03	24946	245.73	1306	19312	77.42
INFIBEAM	EQ	08-Mar-2021	96.85	97.35	98.60	94.60	95.40	95.35	95.68	8316168	7956.90	15720	6929426	83.32
INFOBEAN	EQ	08-Mar-2021	148.85	151.75	151.75	147.85	147.85	148.30	149.82	18885	28.29	299	13439	71.16
INFOMEDIA	BE	08-Mar-2021	4.15	4.25	4.25	3.95	3.95	3.95	4.00	14215	0.57	29	-	-
INFRABEES	EQ	08-Mar-2021	438.80	437.00	449.87	426.11	444.36	444.48	446.07	1154	5.15	89	938	81.28
INFY	EQ	08-Mar-2021	1316.70	1324.80	1346.10	1317.20	1336.05	1335.75	1334.28	5119392	68306.99	126809	2621080	51.20
INGERRAND	EQ	08-Mar-2021	739.75	739.55	740.90	730.05	730.05	731.20	733.88	20061	147.22	1786	11186	55.76
INNOVANA	SM	08-Mar-2021	92.50	96.00	96.00	88.50	88.50	92.25	92.25	2000	1.85	2	2000	100.00
INNOVATIVE	SM	08-Mar-2021	8.80	8.80	9.00	8.45	8.85	8.85	8.83	90000	7.95	10	81000	90.00
INOXLEISUR	EQ	08-Mar-2021	331.30	332.00	334.45	326.10	328.00	327.00	329.09	282762	930.55	7451	117315	41.49
INOXWIND	EQ	08-Mar-2021	67.85	68.15	72.40	67.40	69.50	69.10	69.28	188114	130.33	1702	110905	58.96
INSECTICID	EQ	08-Mar-2021	452.65	455.20	463.85	455.20	456.85	458.25	459.41	19979	91.79	1054	14225	71.20
INSPIRISYS	EQ	08-Mar-2021	43.80	44.90	48.15	44.00	48.15	47.85	46.65	105102	49.03	1035	71256	67.80
INTEGRA	BE	08-Mar-2021	2.50	2.50	2.60	2.40	2.60	2.60	2.49	3115	0.08	10	-	-
INTELLECT	EQ	08-Mar-2021	460.60	461.90	470.85	460.10	468.60	467.30	467.12	242336	1132.01	12250	115136	47.51
INTENTECH	EQ	08-Mar-2021	35.15	36.00	36.00	34.60	35.35	35.00	35.24	23944	8.44	467	20272	84.66
INVENTURE	EQ	08-Mar-2021	24.85	25.00	28.05	24.95	27.40	27.35	27.11	449874	121.95	2620	202065	44.92
IOB	EQ	08-Mar-2021	16.00	17.40	17.60	17.10	17.60	17.60	17.53	23290781	4083.84	17304	8657103	37.17
IOC	EQ	08-Mar-2021	101.45	102.25	105.00	102.10	103.70	103.60	103.71	49732782	51578.89	142836	19315092	38.84
IOLCP	EQ	08-Mar-2021	661.30	668.00	673.95	647.00	650.90	651.30	657.28	483442	3177.57	19503	167791	34.71
IPCALAB	EQ	08-Mar-2021	1923.45	1929.80	1946.50	1916.05	1923.90	1932.85	1929.80	97120	1874.22	10640	31798	32.74
IRB	EQ	08-Mar-2021	113.35	114.30	131.80	113.75	123.80	124.05	125.58	19961911	25068.85	118116	4459246	22.34
IRBINVIT	IV	08-Mar-2021	55.59	55.15	57.00	55.15	56.61	56.73	56.54	437500	247.36	159	305000	69.71
IRCON	EQ	08-Mar-2021	90.30	90.85	91.20	88.20	89.00	88.95	89.81	7225413	6489.26	25139	3359987	46.50
IRCTC	EQ	08-Mar-2021	1940.85	1960.00	2027.00	1926.60	2023.00	2015.45	1985.66	4183381	83067.68	170104	697844	16.68
IREDA	N2	08-Mar-2021	1228.45	1468.99	1468.99	1468.99	1468.99	1468.99	1468.99	3	0.04	1	3	100.00
IREDA	N5	08-Mar-2021	1250.00	1269.00	1269.00	1258.59	1258.59	1258.59	1259.23	165	2.08	5	165	100.00
IREDA	N7	08-Mar-2021	1216.00	1216.60	1221.50	1216.00	1221.50	1221.50	1219.53	156	1.90	3	156	100.00
IRFC	EQ	08-Mar-2021	24.95	25.10	25.25	24.80	24.80	24.85	24.99	16353985	4086.30	34575	8109041	49.58
IRFC	N1	08-Mar-2021	1067.50	1067.00	1067.50	1067.00	1067.00	1067.00	1067.12	285	3.04	8	285	100.00
IRFC	N2	08-Mar-2021	1209.00	1210.00	1211.00	1207.00	1210.00	1210.00	1208.74	155	1.87	9	145	93.55
IRFC	N3	08-Mar-2021	1067.15	1071.00	1082.50	1071.00	1082.50	1082.50	1079.01	550	5.93	5	546	99.27
IRFC	N4	08-Mar-2021	1196.60	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	25	0.30	1	25	100.00
IRFC	N5	08-Mar-2021	1087.00	1227.99	1227.99	1220.00	1220.00	1224.99	1225.00	4	0.05	4	3	75.00
IRFC	NA	08-Mar-2021	1348.00	1371.90	1371.90	1349.00	1349.00	1349.00	1365.03	19	0.26	3	19	100.00
IRFC	NE	08-Mar-2021	1422.00	1444.00	1444.00	1443.90	1443.90	1443.90	1443.95	32	0.46	4	32	100.00
IRFC	NI	08-Mar-2021	1127.00	1119.01	1119.01	1119.01	1119.01	1119.01	1119.01	40	0.45	1	40	100.00
IRFC	NJ	08-Mar-2021	1235.00	1230.10	1235.00	1225.20	1235.00	1234.27	1232.39	387	4.77	9	375	96.90
IRFC	NK	08-Mar-2021	1339.00	1330.00	1330.00	1327.00	1327.00	1327.95	1327.98	801	10.64	5	801	100.00
IRFC	NO	08-Mar-2021	1248.22	1248.00	1254.90	1248.00	1248.20	1248.20	1250.92	618	7.73	33	417	67.48
IRISDOREME	EQ	08-Mar-2021	110.50	105.00	105.00	105.00	105.00	105.00	105.00	3340	3.51	55	3339	99.97
ISEC	EQ	08-Mar-2021	415.00	416.90	423.00	414.05	417.00	418.65	418.78	387764	1623.86	11345	216886	55.93
ISFT	EQ	08-Mar-2021	68.40	70.95	70.95	65.00	66.00	66.05	65.57	57181	37.50	578	39263	68.66
ISMTLTD	EQ	08-Mar-2021	10.50	10.75	10.85	10.15	10.20	10.45	10.51	148236	15.58	290	99316	67.00
ITC	EQ	08-Mar-2021	208.55	209.70	210.80	207.70	207.90	208.00	208.85	22988740	48011.17	112532	12924091	56.22
ITDC	EQ	08-Mar-2021	337.80	344.00	395.00	341.35	361.00	361.80	372.92	1729582	6449.88	51708	241815	13.98
ITDCEM	EQ	08-Mar-2021	88.10	88.45	89.80	85.25	85.50	85.70	86.84	1066811	926.41	10990	284744	26.69
ITI	EQ	08-Mar-2021	127.30	127.60	132.60	127.60	129.70	129.60	130.77	1358182	1776.03	13759	288133	21.21
IVC	EQ	08-Mar-2021	4.55	4.60	4.60	4.40	4.50	4.50	4.49	109002	4.90	181	48135	44.16
IVP	BE	08-Mar-2021	130.60	126.65	130.00	124.10	130.00	128.15	125.96	1841	2.32	43	-	-
IVZINGOLD	EQ	08-Mar-2021	4048.00	4050.00	4119.15	4048.00	4050.00	4054.00	4056.78	214	8.68	43	198	92.52
IVZINNIFTY	EQ	08-Mar-2021	1620.00	1679.60	1679.60	1618.95	1622.75	1622.75	1621.25	68	1.10	7	64	94.12
IZMO	EQ	08-Mar-2021	54.30	54.50	55.50	53.85	54.05	54.50	54.48	10983	5.98	181	8429	76.75
J&KBANK	EQ	08-Mar-2021	28.85	29.55	30.05	29.20	29.35	29.30	29.62	1619419	479.75	4189	833789	51.49
JAGRAN	EQ	08-Mar-2021	57.25	57.95	58.60	57.00	57.50	57.55	57.76	584955	337.86	3491	320214	54.74
JAGSNPHARM	EQ	08-Mar-2021	90.50	91.25	93.30	88.80	89.35	89.30	90.86	217786	197.89	4974	67721	31.10
JAIBALAJI	BE	08-Mar-2021	32.80	32.00	33.40	32.00	32.75	33.00	32.99	117444	38.75	65	-	-
JAICORPLTD	EQ	08-Mar-2021	100.10	100.80	105.90	99.55	102.65	102.90	102.82	3403934	3500.09	26913	560792	16.47
JAINSTUDIO	BZ	08-Mar-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.12	15877	0.34	16	-	-
JALAN	SM	08-Mar-2021	3.55	3.55	3.55	3.55	3.55	3.55	3.55	6000	0.21	2	6000	100.00
JAMNAAUTO	EQ	08-Mar-2021	70.00	70.55	71.75	69.50	69.85	69.90	70.63	744097	525.53	5489	386108	51.89
JASH	EQ	08-Mar-2021	278.80	280.75	288.80	278.40	286.50	285.75	281.03	67464	189.60	326	63495	94.12
JAYAGROGN	EQ	08-Mar-2021	142.15	142.00	142.00	137.30	141.90	140.85	139.96	19295	27.00	423	7945	41.18
JAYBARMARU	EQ	08-Mar-2021	242.65	244.50	247.95	242.00	245.00	244.25	244.87	13530	33.13	712	7414	54.80
JAYNECOIND	EQ	08-Mar-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	114238	12.17	74	114238	100.00
JAYSREETEA	EQ	08-Mar-2021	74.85	75.50	78.40	74.15	76.00	76.10	76.40	508770	388.70	6424	150245	29.53
JBCHEPHARM	EQ	08-Mar-2021	1198.75	1210.00	1219.00	1190.50	1198.00	1193.35	1208.49	120303	1453.85	8217	75134	62.45
JBFIND	EQ	08-Mar-2021	11.95	12.45	12.50	11.90	12.00	12.00	12.14	276361	33.56	513	226059	81.80
JBMA	EQ	08-Mar-2021	445.05	445.20	455.00	427.20	430.00	431.15	443.53	56469	250.46	1974	41716	73.87
JCHAC	EQ	08-Mar-2021	2776.65	2801.00	2875.00	2798.95	2826.00	2823.60	2834.82	10542	298.85	2054	4601	43.64
JETAIRWAYS	BZ	08-Mar-2021	116.90	122.70	122.70	111.10	116.00	115.95	117.35	103271	121.19	2863	-	-
JETFREIGHT	SM	08-Mar-2021	17.50	17.50	17.50	17.50	17.50	17.50	17.50	40000	7.00	2	40000	100.00
JHS	BE	08-Mar-2021	22.65	22.20	23.75	22.20	23.75	23.75	23.48	72147	16.94	139	-	-
JIKIND	BE	08-Mar-2021	0.35	0.40	0.40	0.40	0.40	0.40	0.40	4093	0.02	7	-	-
JINDALPHOT	EQ	08-Mar-2021	37.85	38.95	39.70	38.95	39.70	39.70	39.68	22822	9.06	118	22529	98.72
JINDALPOLY	EQ	08-Mar-2021	658.70	661.95	737.00	641.00	729.00	725.15	697.16	591886	4126.40	19677	234825	39.67
JINDALSAW	EQ	08-Mar-2021	81.85	82.55	87.65	82.55	84.90	85.15	85.93	7843480	6739.84	33934	2556099	32.59
JINDALSTEL	EQ	08-Mar-2021	322.35	325.60	332.35	322.25	324.50	324.05	327.09	6022231	19698.07	53033	1283018	21.30
JINDCOT	BE	08-Mar-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.55	75106	1.16	47	-	-
JINDRILL	EQ	08-Mar-2021	99.05	102.40	103.05	100.30	102.25	102.65	102.00	125041	127.54	1855	79917	63.91
JINDWORLD	EQ	08-Mar-2021	54.70	55.45	57.30	53.00	55.75	55.40	56.08	166096	93.15	1244	16230	9.77
JISLDVREQS	BE	08-Mar-2021	14.05	14.25	14.75	13.90	14.75	14.75	14.42	97167	14.01	192	-	-
JISLJALEQS	EQ	08-Mar-2021	22.85	23.30	25.10	23.00	25.10	25.10	24.60	10456442	2572.77	11334	6227443	59.56
JITFINFRA	BE	08-Mar-2021	9.30	9.75	9.75	9.15	9.40	9.40	9.73	4020	0.39	37	-	-
JIYAECO	BE	08-Mar-2021	6.50	6.55	6.60	6.35	6.45	6.45	6.48	36040	2.34	104	-	-
JKCEMENT	EQ	08-Mar-2021	2735.25	2750.00	2777.00	2700.20	2740.00	2742.95	2733.67	90714	2479.82	4600	73171	80.66
JKIL	EQ	08-Mar-2021	190.90	192.70	203.10	190.90	199.25	199.65	197.76	397675	786.45	10453	180805	45.47
JKLAKSHMI	EQ	08-Mar-2021	428.70	435.00	439.45	430.00	434.00	432.45	434.41	196446	853.39	7839	86964	44.27
JKPAPER	EQ	08-Mar-2021	155.30	157.90	159.20	154.25	156.60	156.90	157.14	926612	1456.11	8445	234719	25.33
JKTYRE	EQ	08-Mar-2021	124.40	124.90	126.40	123.20	124.20	123.95	124.78	1077238	1344.18	7944	397822	36.93
JMA	EQ	08-Mar-2021	34.05	34.10	34.60	33.50	33.65	33.75	33.74	3272	1.10	69	2587	79.06
JMCPROJECT	EQ	08-Mar-2021	78.50	79.00	82.15	74.00	79.50	78.85	79.25	376610	298.47	4148	190464	50.57
JMFINANCIL	EQ	08-Mar-2021	94.25	95.00	96.90	92.15	92.60	92.60	94.37	1039786	981.28	7684	510042	49.05
JMTAUTOLTD	BE	08-Mar-2021	2.70	2.75	2.80	2.60	2.80	2.70	2.70	250605	6.77	461	-	-
JOCIL	EQ	08-Mar-2021	157.80	160.50	160.50	157.80	158.95	158.35	159.42	6899	11.00	186	5045	73.13
JPASSOCIAT	EQ	08-Mar-2021	8.80	8.90	9.10	8.55	8.75	8.75	8.83	8005786	706.78	7809	4402014	54.99
JPINFRATEC	EQ	08-Mar-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	291783	5.69	166	291783	100.00
JPOLYINVST	BE	08-Mar-2021	32.20	32.20	32.20	30.60	32.20	32.20	32.20	5519	1.78	17	-	-
JPPOWER	EQ	08-Mar-2021	2.90	2.90	2.95	2.85	2.90	2.90	2.91	6104970	177.83	3588	4853074	79.49
JSL	EQ	08-Mar-2021	73.70	74.65	74.85	73.50	73.60	73.70	74.14	378169	280.37	3087	173623	45.91
JSLHISAR	EQ	08-Mar-2021	126.00	126.95	130.00	126.30	128.35	127.95	128.38	249934	320.87	2908	123387	49.37
JSWENERGY	EQ	08-Mar-2021	81.20	81.85	91.00	81.50	87.25	87.15	88.18	30613602	26996.49	92524	6012376	19.64
JSWHL	EQ	08-Mar-2021	3737.40	3790.05	3790.05	3644.70	3700.00	3680.90	3726.65	1801	67.12	813	544	30.21
JSWISPL	EQ	08-Mar-2021	25.95	27.00	27.00	25.75	26.25	26.00	26.16	477048	124.78	2958	338959	71.05
JSWSTEEL	EQ	08-Mar-2021	406.40	411.95	415.50	406.50	407.65	407.85	411.19	4176709	17174.17	49276	651601	15.60
JTEKTINDIA	EQ	08-Mar-2021	90.85	92.50	94.50	89.55	93.25	93.20	92.97	1082812	1006.68	10998	388790	35.91
JUBLFOOD	EQ	08-Mar-2021	3073.05	3101.95	3124.90	2996.30	3009.05	3008.00	3061.23	348784	10677.08	25596	80432	23.06
JUBLINDS	EQ	08-Mar-2021	212.05	214.95	222.05	212.05	213.75	215.35	217.25	41289	89.70	1182	25232	61.11
JUBLPHARMA	EQ	08-Mar-2021	759.60	764.05	780.05	745.00	755.55	751.90	763.62	75596	577.27	5458	47249	62.50
JUMPNET	EQ	08-Mar-2021	12.40	12.20	12.30	12.20	12.20	12.20	12.20	318082	38.82	937	317872	99.93
JUNIORBEES	EQ	08-Mar-2021	369.27	387.00	387.00	363.05	368.43	368.33	370.36	37694	139.60	4049	25220	66.91
JUSTDIAL	EQ	08-Mar-2021	876.35	926.00	963.95	920.05	963.95	963.95	947.89	3471499	32905.98	68779	976394	28.13
JYOTHYLAB	EQ	08-Mar-2021	148.05	148.75	149.50	147.10	147.75	147.55	148.17	270834	401.30	2646	183815	67.87
JYOTISTRUC	BZ	08-Mar-2021	4.75	4.90	4.95	4.55	4.55	4.55	4.60	598362	27.53	155	-	-
KABRAEXTRU	EQ	08-Mar-2021	142.80	142.95	154.20	142.95	147.00	147.15	150.18	273091	410.13	5895	116709	42.74
KAJARIACER	EQ	08-Mar-2021	992.15	999.90	1007.65	970.95	1000.00	997.45	991.18	792543	7855.53	22354	538893	68.00
KAKATCEM	EQ	08-Mar-2021	187.70	189.85	194.45	186.05	188.00	188.65	188.67	35771	67.49	972	21451	59.97
KALPATPOWR	EQ	08-Mar-2021	394.75	396.60	398.45	388.00	388.90	389.45	392.45	140112	549.87	6397	60958	43.51
KALYANIFRG	BE	08-Mar-2021	212.85	223.40	223.40	210.80	216.15	216.35	216.60	866	1.88	24	-	-
KAMATHOTEL	EQ	08-Mar-2021	34.95	35.40	35.65	34.15	34.40	34.45	34.79	63745	22.18	366	41361	64.89
KAMDHENU	EQ	08-Mar-2021	138.85	142.70	142.70	133.05	135.00	135.25	136.81	43826	59.96	943	27985	63.85
KANANIIND	EQ	08-Mar-2021	4.80	4.80	4.95	4.80	4.85	4.85	4.88	10509	0.51	48	9373	89.19
KANORICHEM	BE	08-Mar-2021	91.60	91.05	95.80	88.00	95.65	94.95	93.52	90184	84.34	437	-	-
KANPRPLA	EQ	08-Mar-2021	172.85	179.40	183.50	171.00	173.10	173.80	178.53	460440	822.03	7420	198985	43.22
KANSAINER	EQ	08-Mar-2021	577.80	577.80	583.45	573.35	582.00	581.95	581.69	375395	2183.64	3218	338570	90.19
KAPSTON	BE	08-Mar-2021	105.50	105.50	105.50	100.75	100.75	100.75	101.04	1752	1.77	17	-	-
KARDA	EQ	08-Mar-2021	114.50	117.65	117.65	114.00	116.50	116.80	116.69	50541	58.97	317	21588	42.71
KARMAENG	BE	08-Mar-2021	16.05	16.40	16.75	15.30	15.65	16.00	15.97	6990	1.12	66	-	-
KARURVYSYA	EQ	08-Mar-2021	59.10	59.50	60.65	59.10	59.50	59.35	59.87	1417970	848.88	9562	427438	30.14
KAUSHALYA	EQ	08-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	33732	0.62	18	33732	100.00
KAVVERITEL	BE	08-Mar-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.73	25955	0.45	27	-	-
KAYA	EQ	08-Mar-2021	329.65	331.80	336.25	325.10	326.05	326.95	330.48	32559	107.60	5426	9052	27.80
KCP	EQ	08-Mar-2021	83.80	85.00	86.25	81.30	82.00	82.75	84.32	650176	548.26	6497	313379	48.20
KCPSUGIND	EQ	08-Mar-2021	16.65	16.85	17.35	16.55	17.00	16.95	16.93	769626	130.31	1720	313829	40.78
KDDL	EQ	08-Mar-2021	287.50	286.75	293.90	280.40	286.50	286.40	286.61	3296	9.45	142	1773	53.79
KEC	EQ	08-Mar-2021	459.50	466.60	479.00	463.30	465.00	467.25	473.03	273126	1291.96	10513	143447	52.52
KECL	EQ	08-Mar-2021	13.80	14.25	14.25	13.70	14.25	14.00	13.89	90771	12.61	432	53862	59.34
KEERTI	EQ	08-Mar-2021	27.25	28.40	28.40	27.25	27.50	27.50	27.58	106646	29.41	409	52001	48.76
KEI	EQ	08-Mar-2021	494.05	488.20	494.90	488.20	493.00	492.30	491.79	130042	639.53	10860	83938	64.55
KELLTONTEC	EQ	08-Mar-2021	73.80	73.80	74.40	73.00	73.55	73.50	73.74	494398	364.55	1770	262206	53.04
KENNAMET	EQ	08-Mar-2021	1104.45	1101.00	1124.40	1090.00	1106.00	1100.00	1101.69	2150	23.69	353	1413	65.72
KERNEX	BE	08-Mar-2021	33.10	34.75	34.75	31.50	34.75	34.55	34.39	14609	5.02	86	-	-
KESORAMIND	EQ	08-Mar-2021	84.65	85.80	89.50	83.10	84.00	83.90	86.66	2108251	1826.91	14098	712249	33.78
KEYFINSERV	EQ	08-Mar-2021	62.45	65.35	65.35	62.55	65.10	65.10	64.71	3039	1.97	55	1542	50.74
KGL	BZ	08-Mar-2021	0.25	0.30	0.30	0.25	0.25	0.30	0.29	553788	1.62	137	-	-
KHADIM	EQ	08-Mar-2021	171.50	174.60	181.00	172.50	176.10	176.60	176.67	132337	233.80	2357	73501	55.54
KHAICHEM	EQ	08-Mar-2021	25.05	25.15	26.00	24.65	25.00	24.95	25.36	237307	60.19	2896	89691	37.80
KHAITANLTD	BE	08-Mar-2021	18.40	19.00	19.00	17.50	18.40	18.40	17.97	2411	0.43	24	-	-
KHANDSE	EQ	08-Mar-2021	14.75	14.25	14.25	14.05	14.05	14.05	14.10	1727	0.24	12	1727	100.00
KHFM	SM	08-Mar-2021	39.50	38.00	38.00	38.00	38.00	38.00	38.00	6000	2.28	1	6000	100.00
KICL	EQ	08-Mar-2021	1564.35	1576.30	1582.00	1560.00	1575.60	1569.10	1574.22	508	8.00	165	377	74.21
KILITCH	EQ	08-Mar-2021	85.70	87.40	87.40	84.55	85.00	85.40	85.47	2369	2.02	104	1515	63.95
KINGFA	EQ	08-Mar-2021	700.75	710.00	728.00	705.00	705.00	709.35	715.01	21862	156.32	1703	12130	55.48
KIOCL	EQ	08-Mar-2021	166.80	169.90	171.80	160.55	164.00	162.75	165.80	98527	163.35	3379	49068	49.80
KIRIINDUS	EQ	08-Mar-2021	463.45	466.65	470.00	458.00	461.90	460.25	464.34	80816	375.26	2173	50113	62.01
KIRLFER	EQ	08-Mar-2021	159.70	163.00	167.90	150.05	154.70	154.05	158.15	208907	330.39	5872	100398	48.06
KIRLOSBROS	EQ	08-Mar-2021	189.50	193.00	202.90	184.45	192.00	191.65	193.55	276548	535.26	6874	71039	25.69
KIRLOSENG	EQ	08-Mar-2021	168.25	169.10	171.00	162.15	163.20	163.75	165.49	266483	440.99	7560	125790	47.20
KIRLOSIND	EQ	08-Mar-2021	1395.90	1400.00	1400.00	1323.70	1357.00	1345.40	1366.37	3795	51.85	702	2360	62.19
KITEX	EQ	08-Mar-2021	106.65	106.30	107.60	106.00	106.60	106.35	106.59	86151	91.83	1328	48492	56.29
KKCL	EQ	08-Mar-2021	916.90	925.00	927.45	916.90	923.00	920.00	922.16	2488	22.94	762	152	6.11
KMSUGAR	EQ	08-Mar-2021	13.15	13.95	14.40	13.55	13.95	13.90	13.94	994117	138.58	2187	469892	47.27
KNRCON	EQ	08-Mar-2021	213.75	215.00	219.70	212.55	215.85	215.35	216.43	873574	1890.64	15171	385554	44.14
KOHINOOR	BZ	08-Mar-2021	7.00	7.15	7.35	6.65	6.90	6.90	7.09	21762	1.54	89	-	-
KOKUYOCMLN	EQ	08-Mar-2021	63.95	66.00	66.40	64.10	64.30	64.45	64.98	262428	170.54	3781	102208	38.95
KOLTEPATIL	EQ	08-Mar-2021	242.90	244.00	250.30	235.00	241.90	240.50	243.71	155992	380.17	3870	44071	28.25
KOPRAN	EQ	08-Mar-2021	117.00	117.70	119.00	114.80	115.75	115.40	116.53	242429	282.50	4526	132389	54.61
KOTAKBANK	EQ	08-Mar-2021	1922.50	1920.00	1947.85	1893.30	1914.00	1915.85	1924.13	4698010	90396.01	152331	2797333	59.54
KOTAKBKETF	EQ	08-Mar-2021	353.29	357.38	361.50	354.11	357.26	356.64	358.08	220953	791.18	1060	183935	83.25
KOTAKGOLD	EQ	08-Mar-2021	389.25	394.95	394.95	389.55	390.00	390.20	392.12	73853	289.59	1946	51857	70.22
KOTAKIT	EQ	08-Mar-2021	25.32	26.07	30.38	23.36	25.47	25.35	25.96	30249	7.85	141	6243	20.64
KOTAKNIFTY	EQ	08-Mar-2021	156.32	160.00	160.00	155.95	156.70	156.51	157.16	26996	42.43	575	16152	59.83
KOTAKNV20	EQ	08-Mar-2021	78.10	79.49	80.00	77.25	77.25	77.72	78.46	7588	5.95	107	5827	76.79
KOTAKPSUBK	EQ	08-Mar-2021	230.50	237.40	244.30	233.00	234.00	233.69	234.96	11472	26.95	273	6915	60.28
KOTARISUG	EQ	08-Mar-2021	24.70	25.20	25.25	24.00	24.40	24.25	24.52	406841	99.77	503	306380	75.31
KOTHARIPET	EQ	08-Mar-2021	26.90	27.30	28.80	26.90	27.40	27.35	27.78	87157	24.21	382	41670	47.81
KOTHARIPRO	EQ	08-Mar-2021	72.60	73.10	74.05	72.40	72.90	72.75	73.16	6697	4.90	118	3288	49.10
KPITTECH	EQ	08-Mar-2021	138.00	139.00	148.50	138.75	145.30	145.20	143.49	2451558	3517.83	20368	1428643	58.27
KPRMILL	EQ	08-Mar-2021	985.30	995.00	1009.85	970.10	982.00	984.65	995.25	21838	217.34	2871	11389	52.15
KRBL	EQ	08-Mar-2021	194.95	196.00	198.75	194.00	194.35	194.25	195.96	235293	461.08	3528	133107	56.57
KREBSBIO	EQ	08-Mar-2021	106.55	110.80	111.00	107.30	108.40	108.55	108.84	8045	8.76	176	4508	56.03
KRIDHANINF	EQ	08-Mar-2021	4.25	4.15	4.45	4.05	4.10	4.10	4.11	96733	3.97	208	81617	84.37
KRISHANA	EQ	08-Mar-2021	70.00	70.60	76.00	70.35	72.90	72.80	72.78	1823	1.33	54	1416	77.67
KRITIKA	SM	08-Mar-2021	37.50	37.40	37.40	37.40	37.40	37.40	37.40	12000	4.49	3	12000	100.00
KSB	EQ	08-Mar-2021	813.40	826.50	835.00	793.55	805.10	812.65	824.51	117022	964.85	4116	89381	76.38
KSCL	EQ	08-Mar-2021	509.95	514.60	518.00	507.85	509.85	509.65	512.98	112296	576.06	4757	54603	48.62
KSERASERA	BZ	08-Mar-2021	0.15	0.15	0.20	0.10	0.20	0.20	0.16	1474267	2.29	248	-	-
KSL	EQ	08-Mar-2021	318.40	319.00	325.00	318.85	321.00	320.50	321.43	70860	227.77	2526	35854	50.60
KSOLVES	SM	08-Mar-2021	650.00	680.00	680.00	680.00	680.00	680.00	680.00	300	2.04	1	300	100.00
KTKBANK	EQ	08-Mar-2021	68.45	68.90	70.70	67.65	67.95	68.00	69.08	1779787	1229.52	8997	624721	35.10
KUANTUM	EQ	08-Mar-2021	62.30	62.20	64.95	62.00	62.00	62.25	63.12	17580	11.10	356	11357	64.60
L&TFH	EQ	08-Mar-2021	106.80	107.80	111.00	105.40	108.75	108.80	108.00	20304654	21929.73	67433	3661214	18.03
L&TFINANCE	NG	08-Mar-2021	1163.73	1169.99	1169.99	1169.99	1169.99	1169.99	1169.99	25	0.29	1	25	100.00
L&TFINANCE	NY	08-Mar-2021	1045.00	1035.00	1035.00	1030.00	1030.00	1030.00	1032.34	200	2.06	7	150	75.00
L&TFINANCE	Y3	08-Mar-2021	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	1	40	100.00
L&TFINANCE	Y7	08-Mar-2021	1075.55	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	08-Mar-2021	1076.16	1083.90	1083.90	1083.90	1083.90	1083.90	1083.90	5	0.05	1	5	100.00
LAGNAM	SM	08-Mar-2021	13.80	13.15	14.25	13.15	14.25	14.25	13.52	9000	1.22	3	9000	100.00
LAKPRE	BZ	08-Mar-2021	4.75	4.75	4.75	4.75	4.75	4.75	4.75	116	0.01	3	-	-
LALPATHLAB	EQ	08-Mar-2021	2303.90	2310.00	2399.95	2291.70	2322.05	2318.15	2349.18	202003	4745.41	18834	37835	18.73
LAMBODHARA	EQ	08-Mar-2021	56.20	58.35	67.40	54.50	67.40	67.40	64.27	1183451	760.61	13744	294534	24.89
LAOPALA	EQ	08-Mar-2021	226.20	228.45	232.00	224.10	227.00	228.20	228.52	119550	273.20	2949	73708	61.65
LASA	EQ	08-Mar-2021	70.00	70.25	73.35	68.70	68.90	69.20	70.23	356008	250.02	7142	81564	22.91
LATTEYS	SM	08-Mar-2021	47.30	47.00	47.00	47.00	47.00	47.00	47.00	20000	9.40	10	20000	100.00
LAURUSLABS	EQ	08-Mar-2021	351.05	355.00	359.70	341.30	344.00	342.90	347.78	3761213	13080.71	78988	2136104	56.79
LAXMICOT	SM	08-Mar-2021	9.75	11.60	11.60	8.80	11.50	11.50	10.50	36000	3.78	6	6000	16.67
LAXMIMACH	EQ	08-Mar-2021	6316.50	6335.10	6480.20	6170.40	6400.00	6397.95	6307.42	14259	899.38	4538	7679	53.85
LEMONTREE	EQ	08-Mar-2021	43.10	43.55	43.90	42.40	42.75	42.55	43.01	1332986	573.38	5032	675037	50.64
LEXUS	SM	08-Mar-2021	17.75	17.00	17.00	16.90	16.90	16.90	16.96	31000	5.26	7	31000	100.00
LFIC	EQ	08-Mar-2021	82.30	83.95	83.95	79.60	81.95	81.95	80.65	472	0.38	30	383	81.14
LGBBROSLTD	EQ	08-Mar-2021	317.45	323.00	330.00	316.00	325.95	324.85	323.82	68303	221.18	1847	41554	60.84
LGBFORGE	BE	08-Mar-2021	3.85	3.90	4.00	3.80	3.90	3.95	3.87	113817	4.40	138	-	-
LIBAS	BE	08-Mar-2021	42.95	43.80	44.00	41.00	43.50	43.40	41.78	16577	6.93	82	-	-
LIBERTSHOE	EQ	08-Mar-2021	143.10	144.00	144.80	142.20	142.80	142.65	143.35	36837	52.81	867	15975	43.37
LICHSGFIN	EQ	08-Mar-2021	436.25	440.10	443.70	430.50	432.20	432.15	435.47	4012307	17472.46	69424	1047425	26.11
LICNETFGSC	EQ	08-Mar-2021	21.63	21.71	21.71	21.47	21.51	21.51	21.58	2093	0.45	88	1966	93.93
LICNETFN50	EQ	08-Mar-2021	158.46	161.65	161.65	155.30	157.00	156.99	157.67	887	1.40	65	835	94.14
LICNETFSEN	EQ	08-Mar-2021	540.43	529.65	542.95	529.65	539.95	539.54	538.29	49	0.26	46	27	55.10
LICNFNHGP	EQ	08-Mar-2021	158.09	162.83	167.10	155.00	158.00	157.65	160.78	2373	3.82	222	1898	79.98
LIKHITHA	EQ	08-Mar-2021	309.40	314.00	333.00	311.25	320.00	319.30	320.98	260225	835.26	5651	91864	35.30
LINCOLN	EQ	08-Mar-2021	231.20	232.40	238.35	224.10	232.25	231.20	233.47	161254	376.49	3530	53769	33.34
LINCPEN	EQ	08-Mar-2021	168.70	170.00	170.20	169.95	170.00	170.00	170.03	1361	2.31	35	1213	89.13
LINDEINDIA	EQ	08-Mar-2021	1721.50	1738.00	1788.00	1670.00	1699.00	1693.75	1713.14	41301	707.55	4791	22366	54.15
LIQUIDBEES	EQ	08-Mar-2021	1000.00	1002.30	1002.30	999.99	1000.01	1000.00	1000.00	998827	9988.28	6931	689170	69.00
LIQUIDETF	EQ	08-Mar-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	8061	80.61	50	6458	80.11
LOKESHMACH	BE	08-Mar-2021	35.55	34.50	36.40	34.50	35.60	35.95	35.97	7997	2.88	58	-	-
LOTUSEYE	EQ	08-Mar-2021	35.90	35.75	36.90	35.50	35.90	35.90	36.02	6485	2.34	72	4957	76.44
LOVABLE	EQ	08-Mar-2021	92.15	92.95	94.50	91.10	92.50	92.15	92.98	27040	25.14	525	13222	48.90
LPDC	BE	08-Mar-2021	2.30	2.30	2.40	2.20	2.20	2.20	2.30	50743	1.17	69	-	-
LSIL	EQ	08-Mar-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.39	12259761	170.41	4005	6238992	50.89
LT	EQ	08-Mar-2021	1463.55	1478.00	1525.00	1470.00	1513.65	1515.20	1510.82	4150049	62699.62	199692	1689353	40.71
LTI	EQ	08-Mar-2021	3845.15	3870.00	3955.00	3846.00	3879.65	3866.20	3909.89	162750	6363.34	19399	63287	38.89
LTMFEOF2R	MF	08-Mar-2021	14.94	14.80	14.95	14.42	14.95	14.95	14.64	17630	2.58	4	10000	56.72
LTMFEOFR	MF	08-Mar-2021	13.78	13.50	13.50	13.50	13.50	13.50	13.50	2100	0.28	1	2100	100.00
LTTS	EQ	08-Mar-2021	2622.65	2638.00	2763.00	2616.65	2706.00	2715.25	2729.05	387249	10568.22	27475	112569	29.07
LUMAXIND	EQ	08-Mar-2021	1644.70	1667.00	1701.00	1635.05	1701.00	1698.10	1679.03	10356	173.88	1410	5596	54.04
LUMAXTECH	EQ	08-Mar-2021	159.10	163.00	164.85	155.00	157.00	156.15	161.04	189868	305.76	9252	80642	42.47
LUPIN	EQ	08-Mar-2021	1033.25	1035.95	1064.25	1032.90	1050.15	1050.45	1051.63	1409325	14820.83	35431	310358	22.02
LUXIND	EQ	08-Mar-2021	1709.35	1718.30	1744.90	1700.00	1702.00	1701.40	1715.59	34477	591.48	2672	7819	22.68
LYKALABS	BE	08-Mar-2021	29.05	29.20	29.55	28.05	28.80	28.65	28.89	32131	9.28	120	-	-
LYPSAGEMS	EQ	08-Mar-2021	5.10	4.95	5.15	4.95	5.00	5.05	5.04	19252	0.97	101	14238	73.96
M&M	EQ	08-Mar-2021	840.40	847.95	857.35	840.00	848.70	851.00	849.33	3474579	29510.62	64819	1420538	40.88
M&MFIN	EQ	08-Mar-2021	203.20	206.00	206.00	198.85	201.50	201.50	201.93	8811203	17792.14	42433	3216773	36.51
M&MFIN	N2	08-Mar-2021	1120.00	1115.00	1120.00	1110.60	1120.00	1120.00	1114.66	101	1.13	5	101	100.00
M100	EQ	08-Mar-2021	25.50	25.79	25.88	25.41	25.61	25.60	25.69	80961	20.80	1043	48679	60.13
M14RG	MF	08-Mar-2021	9.60	10.00	10.00	9.53	10.00	10.00	9.95	15500	1.54	8	14000	90.32
M15RG	MF	08-Mar-2021	9.50	9.21	9.21	9.21	9.21	9.21	9.21	9	0.00	1	9	100.00
M17RD	MF	08-Mar-2021	8.61	7.82	7.82	7.82	7.82	7.82	7.82	5000	0.39	1	5000	100.00
M50	EQ	08-Mar-2021	145.95	148.90	149.90	145.60	146.36	146.36	146.62	1894	2.78	69	915	48.31
MAANALU	EQ	08-Mar-2021	157.30	156.60	162.00	156.60	160.10	161.30	160.41	41222	66.12	820	27577	66.90
MACPOWER	BE	08-Mar-2021	95.85	96.50	96.50	91.50	95.00	94.40	95.17	7150	6.80	64	-	-
MADHAV	EQ	08-Mar-2021	58.10	61.00	63.00	59.00	59.00	59.20	60.51	74879	45.31	1037	39489	52.74
MADHUCON	EQ	08-Mar-2021	6.85	6.65	7.15	6.60	7.00	7.05	6.86	36719	2.52	153	26702	72.72
MADRASFERT	BE	08-Mar-2021	31.00	32.55	32.55	32.55	32.55	32.55	32.55	187684	61.09	471	-	-
MAESGETF	EQ	08-Mar-2021	25.25	24.75	25.56	24.75	25.25	25.28	25.35	87772	22.25	79	81725	93.11
MAGADSUGAR	EQ	08-Mar-2021	119.90	121.25	124.85	120.25	121.00	122.05	122.86	38978	47.89	1120	19758	50.69
MAGMA	EQ	08-Mar-2021	125.05	129.00	129.90	123.40	125.00	124.90	126.25	862103	1088.39	6810	612289	71.02
MAGMA	N1	08-Mar-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	9	0.10	1	9	100.00
MAGNUM	EQ	08-Mar-2021	5.70	5.80	5.80	5.15	5.50	5.45	5.39	49878	2.69	189	37205	74.59
MAHABANK	EQ	08-Mar-2021	21.90	23.75	24.05	23.10	24.05	24.05	23.95	23754112	5688.23	18405	7118069	29.97
MAHAPEXLTD	BE	08-Mar-2021	74.15	76.90	76.90	73.20	75.90	75.95	75.77	5267	3.99	28	-	-
MAHASTEEL	EQ	08-Mar-2021	93.10	93.10	94.00	92.15	92.15	92.30	92.83	4378	4.06	168	3092	70.63
MAHEPC	EQ	08-Mar-2021	152.25	152.25	167.00	150.85	162.85	163.45	160.56	774031	1242.82	9735	271695	35.10
MAHESHWARI	EQ	08-Mar-2021	81.65	81.90	88.00	80.40	85.90	83.25	82.83	150230	124.44	551	63414	42.21
MAHICKRA	SM	08-Mar-2021	76.90	79.00	79.00	79.00	79.00	79.00	79.00	1500	1.19	1	1500	100.00
MAHINDCIE	EQ	08-Mar-2021	182.15	183.00	183.50	178.75	179.55	179.95	180.73	87228	157.65	1982	47339	54.27
MAHLIFE	EQ	08-Mar-2021	524.60	530.00	548.95	530.00	540.00	538.15	541.85	77362	419.19	3748	47233	61.05
MAHLOG	EQ	08-Mar-2021	524.10	532.80	541.00	524.30	538.00	535.20	533.86	226433	1208.84	10658	75703	33.43
MAHSCOOTER	EQ	08-Mar-2021	3703.75	3703.75	3749.70	3646.00	3679.00	3668.80	3675.34	5898	216.77	1053	4293	72.79
MAHSEAMLES	EQ	08-Mar-2021	291.80	293.10	313.00	293.10	301.80	301.80	307.17	312545	960.03	7751	88253	28.24
MAITHANALL	EQ	08-Mar-2021	602.55	602.55	610.00	600.00	600.00	600.35	602.82	33258	200.49	2272	14722	44.27
MAJESCO	BE	08-Mar-2021	100.30	95.30	95.30	95.30	95.30	95.30	95.30	96177	91.66	2200	-	-
MALUPAPER	EQ	08-Mar-2021	28.40	29.25	29.25	27.10	27.75	27.90	28.06	8454	2.37	91	4441	52.53
MAN50ETF	EQ	08-Mar-2021	152.71	155.80	155.80	152.32	153.11	153.04	153.41	22994	35.28	135	19518	84.88
MANAKALUCO	EQ	08-Mar-2021	9.00	8.85	9.65	8.55	8.95	9.00	9.18	58333	5.35	159	10781	18.48
MANAKCOAT	EQ	08-Mar-2021	10.75	11.10	11.75	10.70	11.50	11.55	10.92	122411	13.37	155	14627	11.95
MANAKSIA	EQ	08-Mar-2021	53.65	54.70	56.00	53.00	56.00	55.85	54.83	210023	115.15	823	136540	65.01
MANAKSTEEL	EQ	08-Mar-2021	22.10	23.00	23.00	21.35	22.00	22.00	21.95	40939	8.98	370	32411	79.17
MANALIPETC	EQ	08-Mar-2021	63.55	64.25	65.45	61.55	63.00	62.75	63.95	713068	455.99	5417	425387	59.66
MANAPPURAM	EQ	08-Mar-2021	166.90	167.00	168.65	163.25	164.00	163.90	165.35	4539322	7505.56	34244	1432296	31.55
MANGALAM	EQ	08-Mar-2021	113.45	115.80	115.80	112.85	113.50	113.05	113.56	50343	57.17	1233	22264	44.22
MANGCHEFER	EQ	08-Mar-2021	85.00	85.70	86.45	83.20	83.75	83.55	84.46	500404	422.66	3997	231273	46.22
MANGLMCEM	EQ	08-Mar-2021	284.50	285.00	289.40	282.15	282.60	283.50	285.83	30410	86.92	1241	19060	62.68
MANGTIMBER	EQ	08-Mar-2021	11.85	11.45	12.35	11.30	11.50	11.55	11.70	15346	1.79	105	7294	47.53
MANINDS	EQ	08-Mar-2021	82.00	82.90	88.75	82.50	86.05	85.50	86.48	2243190	1940.01	21137	743515	33.15
MANINFRA	EQ	08-Mar-2021	41.50	42.10	44.20	41.30	42.95	43.10	42.57	4274051	1819.47	10709	1980019	46.33
MANUGRAPH	EQ	08-Mar-2021	13.55	14.15	14.20	13.60	14.00	14.10	14.05	13736	1.93	137	6924	50.41
MANXT50	EQ	08-Mar-2021	351.09	352.25	353.74	350.50	351.00	351.00	352.46	1943	6.85	16	1778	91.51
MARALOVER	BE	08-Mar-2021	29.00	28.25	30.35	28.25	29.10	29.25	29.22	24049	7.03	112	-	-
MARATHON	EQ	08-Mar-2021	78.30	80.90	80.90	74.60	74.60	74.95	75.47	294145	221.98	1814	143888	48.92
MARICO	EQ	08-Mar-2021	401.55	403.95	404.65	400.00	401.35	400.45	402.02	1368015	5499.71	34522	631562	46.17
MARINE	EQ	08-Mar-2021	64.90	66.00	67.40	64.50	65.65	65.15	66.03	312137	206.11	2419	89779	28.76
MARKSANS	EQ	08-Mar-2021	53.95	54.10	58.95	53.75	58.05	58.05	56.81	6560543	3726.73	29168	2662019	40.58
MARSHALL	SM	08-Mar-2021	13.75	14.25	14.25	14.20	14.20	14.20	14.23	6000	0.85	2	6000	100.00
MARUTI	EQ	08-Mar-2021	7249.00	7264.90	7338.80	7216.00	7248.10	7259.50	7277.95	977572	71147.22	95403	372383	38.09
MASFIN	EQ	08-Mar-2021	903.20	902.00	917.70	882.10	883.05	890.65	902.26	19895	179.50	2430	8816	44.31
MASKINVEST	BE	08-Mar-2021	34.20	34.10	34.10	32.50	32.50	32.50	33.63	41	0.01	5	-	-
MASTEK	EQ	08-Mar-2021	1213.45	1222.80	1268.00	1222.00	1235.55	1238.10	1244.18	150786	1876.05	11348	72180	47.87
MATRIMONY	EQ	08-Mar-2021	1029.30	1079.90	1079.90	992.85	1025.40	1009.40	1030.34	14104	145.32	1822	7840	55.59
MAWANASUG	EQ	08-Mar-2021	41.85	43.00	43.00	41.25	41.60	41.70	42.22	142360	60.10	740	83064	58.35
MAXHEALTH	EQ	08-Mar-2021	198.85	201.00	205.60	196.80	198.75	198.60	199.08	1030653	2051.84	29582	736932	71.50
MAXIND	EQ	08-Mar-2021	66.30	65.30	71.45	64.60	68.20	68.30	67.91	1260689	856.14	6968	658096	52.20
MAXVIL	EQ	08-Mar-2021	57.05	57.90	61.05	57.85	59.75	59.55	59.10	447190	264.28	5624	231164	51.69
MAYURUNIQ	EQ	08-Mar-2021	413.75	421.70	421.70	405.00	412.20	414.65	414.55	79329	328.86	2527	59343	74.81
MAZDA	EQ	08-Mar-2021	521.15	532.00	532.00	517.00	521.40	517.95	520.56	1239	6.45	120	656	52.95
MAZDOCK	EQ	08-Mar-2021	221.80	223.50	230.00	223.40	227.00	227.00	227.72	879033	2001.77	12421	291967	33.21
MBAPL	BE	08-Mar-2021	78.95	75.10	78.00	75.05	78.00	78.00	76.53	1238	0.95	13	-	-
MBECL	BE	08-Mar-2021	10.45	10.05	10.50	9.95	9.95	9.95	10.05	58298	5.86	169	-	-
MBLINFRA	EQ	08-Mar-2021	20.35	20.85	20.85	19.80	20.20	20.05	20.09	105709	21.23	315	78687	74.44
MC1RG	MF	08-Mar-2021	12.22	12.95	12.95	11.55	11.55	11.55	12.25	2	0.00	2	0	0.00
MCDHOLDING	EQ	08-Mar-2021	40.60	40.00	41.45	40.00	41.00	41.15	40.70	36638	14.91	217	32708	89.27
MCDOWELL-N	EQ	08-Mar-2021	552.05	553.90	561.50	549.50	553.10	556.85	554.84	2338848	12976.85	55923	931855	39.84
MCL	EQ	08-Mar-2021	91.40	93.00	94.00	91.00	91.05	91.35	91.95	16795	15.44	167	13340	79.43
MCLEODRUSS	EQ	08-Mar-2021	24.20	25.20	25.40	23.55	23.90	23.90	24.44	712571	174.17	1957	528701	74.20
MCX	EQ	08-Mar-2021	1508.60	1515.00	1557.70	1506.30	1534.55	1533.35	1539.29	281087	4326.73	45904	140346	49.93
MDL	SM	08-Mar-2021	23.85	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
MEGASOFT	EQ	08-Mar-2021	10.30	10.55	10.60	10.10	10.20	10.25	10.33	35183	3.63	173	23247	66.07
MEGH	EQ	08-Mar-2021	85.60	86.00	88.60	85.60	86.00	85.85	86.92	1324981	1151.72	12038	429719	32.43
MELSTAR	BZ	08-Mar-2021	1.85	1.85	1.90	1.85	1.85	1.85	1.87	4904	0.09	12	-	-
MENONBE	EQ	08-Mar-2021	59.65	60.60	60.60	56.70	57.20	57.85	58.52	46940	27.47	637	30199	64.34
MEP	EQ	08-Mar-2021	17.60	17.65	21.10	17.65	21.10	21.10	20.20	5080849	1026.33	8806	2364829	46.54
MERCATOR	BE	08-Mar-2021	1.00	1.00	1.05	1.00	1.05	1.05	1.02	806112	8.20	170	-	-
METALFORGE	BE	08-Mar-2021	5.95	6.00	6.15	5.70	5.70	5.70	5.76	21925	1.26	54	-	-
METROPOLIS	EQ	08-Mar-2021	1928.60	1949.00	1956.00	1893.00	1910.00	1913.40	1906.84	189847	3620.08	10219	142022	74.81
MFSL	EQ	08-Mar-2021	917.75	924.50	924.50	901.65	914.85	915.40	912.28	525304	4792.27	15443	146635	27.91
MGEL	EQ	08-Mar-2021	45.95	46.95	46.95	44.80	46.65	46.45	45.86	6512	2.99	71	4925	75.63
MGL	EQ	08-Mar-2021	1219.05	1229.90	1238.00	1200.35	1205.85	1204.60	1221.35	638805	7802.04	23230	147090	23.03
MHHL	SM	08-Mar-2021	24.00	24.00	24.00	24.00	24.00	24.00	24.00	6000	1.44	2	6000	100.00
MHRIL	EQ	08-Mar-2021	233.25	237.90	239.80	229.00	231.80	230.45	234.99	65142	153.08	1670	32893	50.49
MIC	EQ	08-Mar-2021	0.65	0.70	0.70	0.70	0.70	0.70	0.70	147544	1.03	119	117538	79.66
MIDHANI	EQ	08-Mar-2021	194.10	196.25	197.95	193.55	194.15	194.65	195.85	408616	800.29	4998	135120	33.07
MINDACORP	EQ	08-Mar-2021	97.75	99.70	101.65	97.80	99.00	98.75	99.80	637406	636.10	6011	225609	35.39
MINDAIND	EQ	08-Mar-2021	530.50	539.90	564.90	531.75	555.05	556.45	550.27	185022	1018.11	10962	80183	43.34
MINDPOOL	SM	08-Mar-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	20000	3.20	3	20000	100.00
MINDSPACE	RR	08-Mar-2021	301.83	303.90	303.90	298.50	299.50	299.79	300.33	553800	1663.21	1794	473000	85.41
MINDTECK	EQ	08-Mar-2021	45.00	47.00	47.00	44.50	45.15	45.45	45.17	10281	4.64	104	6455	62.79
MINDTREE	EQ	08-Mar-2021	1725.10	1725.00	1764.00	1720.45	1746.50	1749.50	1743.24	516867	9010.21	18090	96562	18.68
MIRCELECTR	BE	08-Mar-2021	14.40	14.70	14.95	14.50	14.80	14.75	14.81	411814	60.98	550	-	-
MIRZAINT	EQ	08-Mar-2021	52.25	52.65	53.00	51.60	51.80	51.75	52.27	427177	223.30	2140	271935	63.66
MITCON	SM	08-Mar-2021	40.75	40.75	40.75	40.75	40.75	40.75	40.75	18000	7.34	3	18000	100.00
MITTAL	EQ	08-Mar-2021	10.75	10.95	10.95	10.70	10.75	10.80	10.79	22423	2.42	170	14449	64.44
MMFL	EQ	08-Mar-2021	481.45	480.00	495.00	475.25	495.00	491.10	479.39	46067	220.84	378	44728	97.09
MMP	EQ	08-Mar-2021	91.40	93.30	94.50	90.00	90.00	90.50	91.92	6993	6.43	117	5773	82.55
MMTC	EQ	08-Mar-2021	47.10	47.50	47.65	44.85	45.15	45.25	46.28	4461527	2064.72	15626	1647292	36.92
MODIRUBBER	BE	08-Mar-2021	196.00	205.80	205.80	205.00	205.80	205.80	205.79	9530	19.61	194	-	-
MOHITIND	EQ	08-Mar-2021	7.50	7.50	7.85	7.50	7.50	7.65	7.66	4566	0.35	31	3082	67.50
MOHOTAIND	BE	08-Mar-2021	7.35	7.50	7.70	7.40	7.70	7.70	7.53	48618	3.66	76	-	-
MOIL	EQ	08-Mar-2021	159.35	161.75	163.75	158.25	159.30	159.40	160.92	431524	694.41	6049	180955	41.93
MOKSH	SM	08-Mar-2021	39.05	40.50	42.95	38.10	42.50	42.50	40.67	141000	57.34	21	93000	65.96
MOLDTECH	EQ	08-Mar-2021	44.70	46.20	46.70	43.50	45.25	44.90	44.75	61163	27.37	673	42865	70.08
MOLDTEKPP	E1	08-Mar-2021	251.25	268.50	271.00	260.15	271.00	269.65	267.30	1556	4.16	67	1365	87.72
MOLDTKPAC	EQ	08-Mar-2021	410.10	413.90	425.00	413.15	419.00	421.95	422.17	113407	478.77	6037	63242	55.77
MOLDTKPAC	W1	08-Mar-2021	258.80	253.00	270.00	253.00	253.60	260.60	266.89	842	2.25	27	765	90.86
MONTECARLO	EQ	08-Mar-2021	228.20	231.95	231.95	226.45	228.00	227.55	228.84	31324	71.68	1200	21645	69.10
MORARJEE	EQ	08-Mar-2021	16.05	16.40	17.65	16.40	17.65	17.65	17.27	65958	11.39	359	38107	57.77
MOREPENLAB	EQ	08-Mar-2021	29.30	29.50	35.15	29.50	35.15	35.10	32.95	31303809	10313.80	53873	10531631	33.64
MOTHERSUMI	EQ	08-Mar-2021	225.45	229.00	233.45	223.95	225.00	224.80	228.45	11220395	25632.72	98318	2396868	21.36
MOTILALOFS	EQ	08-Mar-2021	657.20	675.00	688.00	665.00	673.30	675.75	672.40	747100	5023.47	18959	377660	50.55
MOTOGENFIN	EQ	08-Mar-2021	17.75	18.65	18.65	17.25	18.25	18.00	18.21	8348	1.52	81	6897	82.62
MPHASIS	EQ	08-Mar-2021	1634.70	1650.00	1659.40	1600.00	1605.05	1612.05	1627.38	205579	3345.56	14913	87674	42.65
MPSLTD	EQ	08-Mar-2021	504.70	511.00	525.00	501.25	506.60	504.60	516.81	26662	137.79	1454	11485	43.08
MPTODAY	SM	08-Mar-2021	11.90	12.00	12.00	12.00	12.00	12.00	12.00	8000	0.96	2	8000	100.00
MRF	EQ	08-Mar-2021	88661.75	88661.75	89484.95	87202.05	87631.05	87564.55	88429.13	21119	18675.35	12717	3606	17.07
MRO-TEK	BE	08-Mar-2021	30.00	28.50	31.50	28.50	30.00	30.00	30.62	987	0.30	10	-	-
MRPL	EQ	08-Mar-2021	42.40	43.00	45.85	43.00	44.15	44.30	44.73	11007299	4923.66	37082	3495159	31.75
MSPL	EQ	08-Mar-2021	7.20	7.20	7.55	7.15	7.40	7.35	7.34	38534	2.83	148	26527	68.84
MSTCLTD	EQ	08-Mar-2021	320.20	323.00	357.90	321.50	342.20	343.10	340.89	3540072	12067.87	82625	785322	22.18
MTEDUCARE	EQ	08-Mar-2021	8.00	8.00	8.15	7.95	8.00	8.00	8.02	175834	14.10	224	153226	87.14
MTNL	EQ	08-Mar-2021	15.25	15.45	16.85	15.25	16.40	16.25	16.10	10975563	1767.25	28413	2961108	26.98
MUKANDENGG	EQ	08-Mar-2021	14.15	14.15	14.50	13.50	13.75	13.85	13.99	8964	1.25	77	8338	93.02
MUKANDLTD	EQ	08-Mar-2021	59.90	60.85	61.40	58.90	58.90	59.10	59.60	62377	37.17	2279	39279	62.97
MUKANDLTD	P1	08-Mar-2021	5.50	5.25	6.00	5.25	6.00	6.00	5.55	5	0.00	2	5	100.00
MUKTAARTS	EQ	08-Mar-2021	31.05	31.35	32.50	30.85	31.65	31.45	31.51	25952	8.18	218	13302	51.26
MUNJALAU	EQ	08-Mar-2021	60.65	61.30	61.70	60.55	60.75	60.65	61.01	107495	65.58	1463	55026	51.19
MUNJALSHOW	EQ	08-Mar-2021	155.60	158.50	160.30	155.50	155.70	155.95	157.60	41636	65.62	747	22017	52.88
MURUDCERA	EQ	08-Mar-2021	21.95	21.85	22.40	21.85	22.00	22.00	22.10	60746	13.43	257	35423	58.31
MUTHOOTCAP	EQ	08-Mar-2021	400.65	393.00	404.40	391.00	402.40	397.75	396.07	47389	187.69	1987	22035	46.50
MUTHOOTFIN	EQ	08-Mar-2021	1289.85	1228.50	1271.10	1225.00	1258.00	1259.45	1250.57	3302106	41295.02	115870	749585	22.70
N100	EQ	08-Mar-2021	893.03	924.90	924.90	895.30	899.00	899.50	902.87	61176	552.34	3314	38109	62.29
NABARD	N1	08-Mar-2021	1250.64	1199.99	1500.76	1195.00	1500.76	1500.76	1240.64	37	0.46	5	36	97.30
NABARD	N2	08-Mar-2021	1229.41	1230.00	1230.10	1230.00	1230.00	1230.00	1230.08	125	1.54	3	125	100.00
NACLIND	EQ	08-Mar-2021	39.65	39.10	41.65	39.10	40.00	40.00	40.74	177528	72.32	1207	60365	34.00
NAGAFERT	EQ	08-Mar-2021	6.90	7.20	7.20	7.20	7.20	7.20	7.20	109143	7.86	179	109143	100.00
NAGREEKEXP	EQ	08-Mar-2021	17.80	18.10	18.10	17.55	17.70	17.75	17.87	5254	0.94	88	4628	88.09
NAHARCAP	EQ	08-Mar-2021	92.15	92.05	94.05	91.35	93.65	92.75	93.15	8270	7.70	140	7150	86.46
NAHARINDUS	EQ	08-Mar-2021	49.95	49.70	51.50	49.20	49.50	49.90	50.59	66157	33.47	403	11591	17.52
NAHARPOLY	EQ	08-Mar-2021	93.85	91.20	97.20	90.70	95.15	95.25	94.52	107395	101.51	3029	22628	21.07
NAHARSPING	EQ	08-Mar-2021	99.15	104.00	109.05	101.50	107.00	106.75	107.96	322295	347.96	2553	241910	75.06
NAM-INDIA	EQ	08-Mar-2021	352.85	354.00	364.80	348.15	354.50	354.00	355.45	759771	2700.62	15143	202842	26.70
NATCOPHARM	EQ	08-Mar-2021	833.80	838.15	898.80	838.15	854.05	851.55	874.48	1844515	16129.93	66236	399258	21.65
NATHBIOGEN	EQ	08-Mar-2021	310.45	306.10	323.80	302.65	315.20	317.45	315.08	100077	315.32	3116	57782	57.74
NATIONALUM	EQ	08-Mar-2021	57.75	58.40	60.95	58.20	60.00	60.00	59.53	26836220	15976.60	52516	6727931	25.07
NATNLSTEEL	EQ	08-Mar-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	7203	0.30	18	7203	100.00
NAUKRI	EQ	08-Mar-2021	4945.20	4951.10	5010.65	4885.00	4903.00	4893.85	4949.76	236781	11720.09	26661	70218	29.66
NAVINFLUOR	EQ	08-Mar-2021	2751.55	2794.55	2835.00	2710.05	2724.90	2722.10	2773.54	144202	3999.51	15313	37682	26.13
NAVKARCORP	EQ	08-Mar-2021	41.55	41.80	43.75	41.70	42.30	42.10	42.78	710117	303.79	5225	260659	36.71
NAVNETEDUL	EQ	08-Mar-2021	85.60	86.10	87.30	84.60	85.90	85.95	85.89	84250	72.36	1597	42641	50.61
NBCC	EQ	08-Mar-2021	50.85	51.40	52.15	50.55	51.05	51.05	51.26	12496703	6406.06	38668	4621382	36.98
NBIFIN	EQ	08-Mar-2021	1834.35	1834.00	1895.40	1825.50	1888.80	1861.05	1859.28	869	16.16	122	613	70.54
NBVENTURES	EQ	08-Mar-2021	68.95	69.35	69.35	67.60	68.60	68.70	68.69	3402683	2337.18	8832	2201291	64.69
NCC	EQ	08-Mar-2021	88.90	90.00	92.00	89.10	89.35	89.45	90.02	2448176	2203.91	11944	1162261	47.47
NCLIND	EQ	08-Mar-2021	177.50	179.40	181.00	175.55	176.00	176.75	178.36	171539	305.95	3204	79593	46.40
NCPSESDL24	EQ	08-Mar-2021	102.09	102.09	102.09	101.70	101.90	101.90	101.72	4044	4.11	20	4043	99.98
NDGL	EQ	08-Mar-2021	770.60	771.35	808.00	771.35	802.20	802.20	799.28	133	1.06	14	100	75.19
NDL	EQ	08-Mar-2021	32.25	33.50	34.90	31.10	34.50	34.10	34.04	82246	28.00	736	57838	70.32
NDRAUTO	EQ	08-Mar-2021	226.30	227.60	235.25	220.70	231.00	230.50	226.22	5366	12.14	204	3930	73.24
NDTV	EQ	08-Mar-2021	53.40	54.75	54.75	52.40	53.25	53.25	53.20	30125	16.03	438	20329	67.48
NECCLTD	EQ	08-Mar-2021	10.00	10.45	10.45	9.85	9.90	9.90	9.98	23604	2.36	130	18755	79.46
NECLIFE	EQ	08-Mar-2021	19.95	20.20	22.65	19.90	22.55	22.20	21.54	2549251	549.19	5122	1145118	44.92
NELCAST	EQ	08-Mar-2021	66.30	67.45	67.80	64.40	65.50	65.55	66.11	132490	87.59	1469	76963	58.09
NELCO	EQ	08-Mar-2021	211.50	212.50	217.65	207.60	209.15	208.75	211.93	83542	177.05	2051	41378	49.53
NEOGEN	EQ	08-Mar-2021	859.75	862.55	885.15	854.65	861.20	863.70	874.81	38053	332.89	2760	18838	49.50
NESCO	EQ	08-Mar-2021	596.50	593.20	602.00	590.00	595.60	596.75	596.48	38502	229.66	1964	21637	56.20
NESTLEIND	EQ	08-Mar-2021	16782.90	16725.05	16900.00	16607.00	16868.90	16852.45	16822.57	91842	15450.19	16770	57038	62.10
NETF	EQ	08-Mar-2021	173.50	169.10	178.50	169.10	175.90	175.44	175.12	678	1.19	111	278	41.00
NETFCONSUM	EQ	08-Mar-2021	64.72	67.05	68.98	64.00	65.64	64.64	65.37	7315	4.78	163	4093	55.95
NETFDIVOPP	EQ	08-Mar-2021	36.45	39.89	39.89	36.06	37.40	37.21	37.86	1035	0.39	68	714	68.99
NETFIT	EQ	08-Mar-2021	25.58	25.30	26.20	25.10	25.64	25.63	25.66	791361	203.04	2769	407725	51.52
NETFLTGILT	EQ	08-Mar-2021	21.94	22.50	22.50	21.91	21.91	21.94	21.96	15916	3.50	122	9038	56.79
NETFMID150	EQ	08-Mar-2021	92.01	91.52	93.54	90.68	92.39	92.44	92.64	38821	35.96	865	25052	64.53
NETFNIF100	EQ	08-Mar-2021	154.90	158.00	158.00	146.15	154.54	155.54	155.78	1615	2.52	50	1504	93.13
NETFNV20	EQ	08-Mar-2021	79.41	77.85	81.00	77.51	79.82	79.84	79.43	10958	8.70	98	8788	80.20
NETWORK18	EQ	08-Mar-2021	41.65	42.20	43.85	41.50	41.75	41.70	42.45	3657079	1552.30	6848	1358866	37.16
NEULANDLAB	EQ	08-Mar-2021	1955.60	1984.00	2024.95	1890.00	1914.00	1906.50	1950.81	49496	965.57	4646	31249	63.13
NEWGEN	EQ	08-Mar-2021	296.60	291.00	298.10	290.00	291.40	292.10	293.95	56274	165.42	3914	24443	43.44
NEXTMEDIA	EQ	08-Mar-2021	4.25	4.45	4.45	4.25	4.45	4.45	4.42	21720	0.96	37	20720	95.40
NFL	EQ	08-Mar-2021	67.20	68.00	68.20	64.35	65.00	64.95	65.47	3621073	2370.86	19026	1552791	42.88
NH	EQ	08-Mar-2021	419.90	422.00	427.25	410.00	416.00	414.10	420.15	256050	1075.79	16330	158255	61.81
NHAI	N1	08-Mar-2021	1071.02	1075.00	1075.00	1070.70	1072.00	1071.66	1072.11	2985	32.00	42	2635	88.27
NHAI	N2	08-Mar-2021	1225.15	1234.70	1234.70	1228.00	1230.00	1231.40	1230.48	4808	59.16	51	4773	99.27
NHAI	N6	08-Mar-2021	1290.50	1300.00	1300.00	1297.90	1297.90	1297.90	1299.86	747	9.71	27	727	97.32
NHAI	N8	08-Mar-2021	1178.00	1177.90	1177.90	1173.02	1177.90	1177.90	1177.42	510	6.00	8	510	100.00
NHAI	N9	08-Mar-2021	1289.80	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	30	0.38	3	30	100.00
NHAI	NA	08-Mar-2021	1298.53	1297.00	1299.00	1294.00	1295.00	1295.00	1295.00	1710	22.14	9	1710	100.00
NHAI	NC	08-Mar-2021	1125.11	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	44	0.50	1	44	100.00
NHBTF2014	N3	08-Mar-2021	7020.00	6805.00	6806.00	6805.00	6806.00	6806.00	6805.50	2	0.14	2	1	50.00
NHPC	EQ	08-Mar-2021	25.75	25.80	26.10	25.60	25.85	25.85	25.88	6820552	1765.13	13610	3028499	44.40
NIACL	EQ	08-Mar-2021	148.00	150.10	161.50	149.00	158.80	158.80	156.52	2013336	3151.28	26095	594563	29.53
NIBL	EQ	08-Mar-2021	9.80	9.35	10.25	9.35	10.25	10.25	9.62	3442	0.33	14	2967	86.20
NIFTYBEES	EQ	08-Mar-2021	159.66	163.64	183.60	159.66	160.09	160.04	160.68	1419094	2280.15	14850	327352	23.07
NIFTYEES	EQ	08-Mar-2021	19200.00	19300.00	19655.00	19300.00	19655.00	19477.50	19477.50	2	0.39	2	0	0.00
NIITLTD	EQ	08-Mar-2021	192.55	192.85	193.45	186.80	188.90	188.90	188.92	247402	467.39	6460	150029	60.64
NILAINFRA	BE	08-Mar-2021	5.20	5.15	5.25	5.05	5.10	5.10	5.11	245530	12.56	236	-	-
NILASPACES	BE	08-Mar-2021	1.70	1.75	1.75	1.65	1.75	1.70	1.70	191547	3.26	182	-	-
NILKAMAL	EQ	08-Mar-2021	1820.70	1817.00	1845.70	1805.00	1833.00	1821.75	1827.73	9046	165.34	2753	5379	59.46
NIPPOBATRY	EQ	08-Mar-2021	739.70	749.95	770.00	732.00	759.85	757.50	754.53	4444	33.53	492	2936	66.07
NIRAJ	EQ	08-Mar-2021	42.25	43.75	43.75	41.00	41.30	41.40	41.61	9323	3.88	78	7424	79.63
NITCO	EQ	08-Mar-2021	22.85	23.25	23.25	22.85	23.20	23.10	23.09	33975	7.85	178	26105	76.84
NITINFIRE	BZ	08-Mar-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	129305	0.81	62	-	-
NITINSPIN	EQ	08-Mar-2021	85.70	85.00	93.20	83.00	88.50	88.45	89.60	237003	212.36	2160	112320	47.39
NKIND	EQ	08-Mar-2021	21.55	22.00	22.00	20.50	20.50	20.50	20.72	5354	1.11	75	3866	72.21
NLCINDIA	EQ	08-Mar-2021	53.80	54.20	54.75	53.40	53.80	53.65	53.93	1460263	787.52	13621	677118	46.37
NMDC	EQ	08-Mar-2021	132.90	137.60	139.90	136.15	138.25	138.25	138.28	13296722	18386.63	52777	3730855	28.06
NOCIL	EQ	08-Mar-2021	184.65	186.10	189.55	177.50	180.50	178.90	183.30	1342329	2460.53	15602	562648	41.92
NOIDATOLL	EQ	08-Mar-2021	7.55	8.25	8.30	7.60	8.30	8.30	8.11	799829	64.89	1031	587680	73.48
NORBTEAEXP	EQ	08-Mar-2021	7.10	6.90	7.35	6.90	7.15	7.15	7.11	2520	0.18	25	2420	96.03
NOVARTIND	EQ	08-Mar-2021	610.90	610.00	612.95	602.70	603.55	603.80	606.26	15878	96.26	806	11161	70.29
NPBET	EQ	08-Mar-2021	188.48	187.95	189.79	184.10	188.94	188.94	185.56	297	0.55	34	231	77.78
NRAIL	EQ	08-Mar-2021	268.05	269.80	280.70	268.10	269.90	270.00	274.07	33271	91.19	1445	18708	56.23
NRBBEARING	EQ	08-Mar-2021	116.80	117.45	119.50	116.55	117.85	117.05	117.96	220072	259.60	5819	102870	46.74
NSIL	EQ	08-Mar-2021	1094.40	1102.90	1103.30	1080.00	1085.00	1085.40	1086.33	1884	20.47	298	1441	76.49
NTPC	EQ	08-Mar-2021	108.70	110.65	113.30	109.50	110.75	110.55	111.41	28163362	31377.05	93818	6433476	22.84
NTPC	N1	08-Mar-2021	1118.01	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
NTPC	N6	08-Mar-2021	1406.13	1410.00	1425.00	1410.00	1425.00	1425.00	1422.81	400	5.69	11	400	100.00
NTPC	N7	08-Mar-2021	14.48	14.35	14.60	14.35	14.60	14.59	14.45	687416	99.37	184	673366	97.96
NTPC	NC	08-Mar-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	367	4.55	3	367	100.00
NTPC	ND	08-Mar-2021	1324.00	1338.00	1338.00	1307.01	1330.00	1330.00	1318.93	627	8.27	6	314	50.08
NUCLEUS	EQ	08-Mar-2021	521.05	519.00	525.65	513.00	515.75	515.70	519.04	35347	183.47	2836	22178	62.74
NURECA	BE	08-Mar-2021	626.00	626.00	626.00	594.70	602.10	604.45	599.05	41450	248.31	2020	-	-
NXTDIGITAL	EQ	08-Mar-2021	506.85	517.60	517.60	491.10	495.00	494.90	497.40	1871	9.31	270	1188	63.50
OAL	EQ	08-Mar-2021	604.25	614.70	629.00	596.10	602.70	601.25	610.99	16344	99.86	1130	10014	61.27
OBEROIRLTY	EQ	08-Mar-2021	544.65	557.95	557.95	528.55	534.85	531.50	538.02	382678	2058.87	18608	203813	53.26
OCCL	EQ	08-Mar-2021	884.00	894.95	901.05	885.00	893.10	894.05	894.55	6589	58.94	521	4516	68.54
OFSS	EQ	08-Mar-2021	3204.05	3280.00	3280.00	3175.00	3215.00	3216.80	3219.39	118220	3805.96	4440	101203	85.61
OIL	EQ	08-Mar-2021	127.30	130.80	133.70	130.00	130.95	131.00	131.53	4345839	5715.89	38927	1617832	37.23
OILCOUNTUB	EQ	08-Mar-2021	3.95	4.10	4.10	3.80	4.10	4.10	3.95	23143	0.91	64	22077	95.39
OISL	BZ	08-Mar-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	2239	0.06	9	-	-
OLECTRA	EQ	08-Mar-2021	186.75	196.05	196.05	196.05	196.05	196.05	196.05	125753	246.54	683	125753	100.00
OMAXAUTO	EQ	08-Mar-2021	46.75	46.85	47.40	45.75	46.40	46.15	46.49	21309	9.91	380	16032	75.24
OMAXE	EQ	08-Mar-2021	71.35	72.90	72.90	69.90	70.10	70.40	70.84	163727	115.99	871	117231	71.60
OMINFRAL	EQ	08-Mar-2021	24.05	24.55	24.85	24.25	24.50	24.50	24.67	45164	11.14	211	34796	77.04
OMKARCHEM	EQ	08-Mar-2021	7.10	7.45	7.45	7.45	7.45	7.45	7.45	8880	0.66	17	8880	100.00
ONELIFECAP	BE	08-Mar-2021	6.80	6.75	6.75	6.75	6.75	6.75	6.75	2984	0.20	1	-	-
ONEPOINT	EQ	08-Mar-2021	13.10	13.40	13.40	12.80	12.85	12.85	12.96	15586	2.02	79	11156	71.58
ONGC	EQ	08-Mar-2021	114.95	118.95	122.35	117.20	118.75	118.25	119.79	63866178	76505.64	266985	13071245	20.47
ONMOBILE	EQ	08-Mar-2021	97.70	99.50	102.55	98.70	102.55	102.55	102.08	1184666	1209.36	5513	736864	62.20
ONWARDTEC	EQ	08-Mar-2021	112.00	112.90	113.75	107.20	108.00	108.80	111.08	77273	85.84	2684	31021	40.14
OPTIEMUS	EQ	08-Mar-2021	179.35	170.40	187.30	170.40	170.40	170.40	173.87	188350	327.49	1553	130888	69.49
OPTOCIRCUI	BE	08-Mar-2021	4.05	4.10	4.15	3.95	4.05	4.05	4.05	336304	13.61	391	-	-
ORBTEXP	EQ	08-Mar-2021	63.90	64.85	65.30	63.95	65.20	64.90	64.62	8981	5.80	191	6013	66.95
ORCHPHARMA	BE	08-Mar-2021	1103.20	1158.35	1158.35	1158.35	1158.35	1158.35	1158.35	252	2.92	26	-	-
ORICONENT	BE	08-Mar-2021	21.80	22.25	22.70	21.60	21.90	21.75	22.04	32987	7.27	153	-	-
ORIENTABRA	EQ	08-Mar-2021	23.30	23.85	23.95	23.20	23.45	23.55	23.59	37566	8.86	332	20307	54.06
ORIENTALTL	EQ	08-Mar-2021	7.00	7.00	7.10	6.85	6.95	6.95	6.95	46999	3.26	183	30641	65.20
ORIENTBELL	EQ	08-Mar-2021	233.95	235.50	250.00	235.50	244.00	242.75	244.43	111771	273.20	4410	47900	42.86
ORIENTCEM	EQ	08-Mar-2021	104.25	105.50	107.45	103.00	104.30	103.90	105.42	469404	494.84	6329	169830	36.18
ORIENTELEC	EQ	08-Mar-2021	276.90	283.90	284.90	280.00	284.00	282.50	282.96	447138	1265.23	11064	276659	61.87
ORIENTHOT	EQ	08-Mar-2021	25.45	25.60	26.00	24.40	24.75	24.80	24.93	74810	18.65	637	55128	73.69
ORIENTLTD	EQ	08-Mar-2021	88.35	92.40	92.40	86.30	88.30	89.00	88.01	568	0.50	37	410	72.18
ORIENTPPR	EQ	08-Mar-2021	27.10	27.35	28.40	27.35	27.65	27.60	27.91	1418451	395.85	3320	353179	24.90
ORIENTREF	EQ	08-Mar-2021	223.25	227.50	227.50	222.55	223.40	224.40	224.98	46673	105.01	1241	31971	68.50
ORISSAMINE	EQ	08-Mar-2021	2466.10	2470.00	2591.00	2465.20	2550.00	2558.45	2556.72	17883	457.22	2720	9463	52.92
ORTEL	BZ	08-Mar-2021	1.00	0.95	1.00	0.95	1.00	1.00	0.98	32881	0.32	18	-	-
OSIAHYPER	SM	08-Mar-2021	154.30	130.00	146.00	130.00	135.00	133.80	135.85	5200	7.06	8	4800	92.31
OSWALAGRO	EQ	08-Mar-2021	11.25	11.55	11.55	11.15	11.25	11.35	11.37	95542	10.86	352	72200	75.57
PAEL	BZ	08-Mar-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	10769	0.48	11	-	-
PAGEIND	EQ	08-Mar-2021	28167.70	28350.00	28500.00	27380.00	27640.00	27539.90	27844.82	38023	10587.43	14960	10368	27.27
PAISALO	EQ	08-Mar-2021	784.35	784.35	804.90	781.30	800.00	792.85	789.85	27361	216.11	2269	15549	56.83
PALASHSECU	EQ	08-Mar-2021	49.00	50.80	53.90	47.05	53.90	53.90	53.29	91669	48.85	399	81421	88.82
PALREDTEC	BE	08-Mar-2021	100.70	95.70	105.70	95.70	105.70	105.70	100.12	21521	21.55	194	-	-
PANACEABIO	EQ	08-Mar-2021	196.15	197.90	200.30	193.90	196.00	195.10	197.21	78503	154.81	2528	40548	51.65
PANACHE	EQ	08-Mar-2021	49.25	49.90	52.45	48.10	49.90	49.20	50.75	18264	9.27	131	8995	49.25
PANAMAPET	EQ	08-Mar-2021	172.30	175.20	180.40	174.45	178.25	178.45	178.08	118745	211.46	2465	69230	58.30
PANSARI	SM	08-Mar-2021	33.05	34.50	34.50	34.50	34.50	34.50	34.50	18000	6.21	3	18000	100.00
PAR	SM	08-Mar-2021	90.45	94.95	94.95	94.95	94.95	94.95	94.95	6000	5.70	3	6000	100.00
PARACABLES	EQ	08-Mar-2021	8.60	8.60	9.60	8.60	9.30	9.30	9.18	1230253	112.90	1928	733188	59.60
PARAGMILK	EQ	08-Mar-2021	107.55	108.25	111.70	107.95	108.10	108.35	109.39	456570	499.46	7112	137418	30.10
PARSVNATH	EQ	08-Mar-2021	8.90	8.60	9.30	8.60	8.65	8.70	8.93	545908	48.77	663	332219	60.86
PARTYCRUS	ST	08-Mar-2021	51.30	48.75	48.75	48.75	48.75	48.75	48.75	4000	1.95	2	4000	100.00
PATELENG	EQ	08-Mar-2021	14.15	14.40	14.60	14.20	14.30	14.35	14.41	335715	48.36	784	243609	72.56
PATINT-RE	BE	08-Mar-2021	9.50	9.70	9.80	6.50	8.35	8.25	7.29	741761	54.07	1452	-	-
PATINTLOG	EQ	08-Mar-2021	24.25	24.65	24.65	23.00	23.50	23.40	23.84	131483	31.34	662	91331	69.46
PATSPINLTD	EQ	08-Mar-2021	5.65	5.85	5.85	5.50	5.70	5.70	5.58	24461	1.36	55	19585	80.07
PCJEWELLER	EQ	08-Mar-2021	29.80	30.00	30.70	29.80	29.90	29.90	30.13	2180731	657.04	5971	931104	42.70
PDMJEPAPER	EQ	08-Mar-2021	25.45	25.05	26.95	25.05	25.80	26.00	26.19	175519	45.97	803	84358	48.06
PDPL	BE	08-Mar-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	9255	0.26	8	-	-
PDSMFL	EQ	08-Mar-2021	653.60	664.95	664.95	651.00	660.00	656.25	655.39	1036	6.79	96	831	80.21
PEARLPOLY	EQ	08-Mar-2021	16.05	15.95	16.00	15.35	15.95	15.95	15.83	4717	0.75	32	3869	82.02
PEL	EQ	08-Mar-2021	1924.45	1951.10	1963.50	1910.15	1922.00	1917.00	1935.13	616761	11935.12	24468	78533	12.73
PENIND	EQ	08-Mar-2021	20.70	20.95	20.95	20.25	20.55	20.40	20.60	202908	41.79	640	140675	69.33
PENINLAND	EQ	08-Mar-2021	6.45	6.60	6.60	6.25	6.35	6.40	6.47	147717	9.56	375	107343	72.67
PERSISTENT	EQ	08-Mar-2021	1683.85	1683.00	1717.45	1680.05	1700.00	1700.95	1703.13	105126	1790.43	15216	70890	67.43
PETRONET	EQ	08-Mar-2021	252.10	253.40	256.90	251.75	253.00	252.30	253.49	2635274	6680.27	22989	1472468	55.88
PFC	EQ	08-Mar-2021	128.55	129.45	135.00	129.15	134.40	133.75	132.30	9572482	12664.83	42144	2946300	30.78
PFC	N4	08-Mar-2021	1064.89	1062.00	1065.00	1062.00	1063.50	1063.74	1063.19	989	10.51	7	989	100.00
PFC	N6	08-Mar-2021	1120.00	1119.99	1126.10	1119.99	1126.00	1126.07	1122.69	824	9.25	7	724	87.86
PFC	N7	08-Mar-2021	1200.00	1363.00	1376.00	1363.00	1376.00	1376.00	1369.50	12	0.16	2	6	50.00
PFC	N8	08-Mar-2021	1407.99	1408.00	1409.90	1404.99	1404.99	1407.22	1407.61	946	13.32	25	866	91.54
PFIZER	EQ	08-Mar-2021	4634.75	4650.00	4758.60	4630.00	4651.30	4652.85	4698.83	95171	4471.92	11682	30691	32.25
PFOCUS	EQ	08-Mar-2021	69.80	70.00	72.60	65.00	65.40	66.45	67.89	236499	160.56	2064	146769	62.06
PFS	EQ	08-Mar-2021	21.30	21.60	22.20	21.10	21.35	21.50	21.66	1071851	232.19	2946	585874	54.66
PGEL	BE	08-Mar-2021	372.45	391.05	391.05	380.00	391.05	391.05	390.62	22162	86.57	316	-	-
PGHH	EQ	08-Mar-2021	13006.95	13055.70	13119.85	12924.35	13014.00	13005.85	13022.43	1939	252.50	1307	1166	60.13
PGHL	EQ	08-Mar-2021	6727.75	6730.00	6787.95	6681.00	6700.00	6700.95	6742.86	3295	222.18	1287	1995	60.55
PGIL	EQ	08-Mar-2021	168.00	175.95	175.95	165.00	166.50	166.60	169.77	7567	12.85	413	3958	52.31
PHILIPCARB	EQ	08-Mar-2021	203.25	204.80	214.70	201.70	210.75	210.95	209.85	3338191	7005.28	36744	878858	26.33
PHOENIXLTD	EQ	08-Mar-2021	798.10	791.05	805.20	786.05	794.20	794.20	796.95	41729	332.56	3738	18693	44.80
PIDILITIND	EQ	08-Mar-2021	1757.65	1757.85	1759.95	1714.25	1718.00	1717.15	1731.52	523950	9072.31	30574	203583	38.86
PIGL	SM	08-Mar-2021	31.70	33.25	33.25	33.25	33.25	33.25	33.25	12000	3.99	2	12000	100.00
PIIND	EQ	08-Mar-2021	2263.30	2264.30	2302.10	2245.10	2270.00	2268.40	2272.33	179847	4086.71	14343	101030	56.18
PILANIINVS	EQ	08-Mar-2021	1910.60	1950.00	1960.05	1911.65	1917.00	1923.05	1937.56	13517	261.90	792	10041	74.28
PILITA	EQ	08-Mar-2021	15.80	16.45	16.45	15.60	16.00	15.80	15.85	116123	18.41	438	75828	65.30
PIONDIST	EQ	08-Mar-2021	108.05	109.10	109.10	106.00	107.70	107.05	106.98	10982	11.75	156	6986	63.61
PIONEEREMB	EQ	08-Mar-2021	39.20	39.30	40.05	39.00	39.50	39.25	39.41	24841	9.79	202	19188	77.24
PITTIENG	EQ	08-Mar-2021	71.45	72.40	76.75	72.40	74.05	74.70	74.62	836102	623.86	7707	378623	45.28
PKTEA	BE	08-Mar-2021	220.00	229.95	230.00	221.00	221.00	221.50	222.36	828	1.84	19	-	-
PLASTIBLEN	EQ	08-Mar-2021	242.70	242.45	247.85	237.00	247.25	244.90	242.22	11747	28.45	484	7422	63.18
PNB	EQ	08-Mar-2021	41.70	42.20	42.85	41.60	41.65	41.75	42.16	89990535	37941.56	101962	23113718	25.68
PNBGILTS	EQ	08-Mar-2021	53.20	53.20	53.80	52.35	52.35	52.65	53.06	327309	173.67	2370	215371	65.80
PNBHOUSING	EQ	08-Mar-2021	431.10	431.50	439.10	425.40	427.95	427.45	430.88	216123	931.23	6454	91239	42.22
PNC	EQ	08-Mar-2021	20.80	21.40	22.85	20.75	22.35	22.60	22.05	182238	40.19	770	104869	57.55
PNCINFRA	EQ	08-Mar-2021	268.55	269.20	287.00	268.50	270.00	269.65	276.85	1350474	3738.81	36141	527327	39.05
PODDARHOUS	BE	08-Mar-2021	202.90	210.90	210.90	198.00	200.00	200.00	201.07	2379	4.78	63	-	-
PODDARMENT	EQ	08-Mar-2021	200.85	205.75	205.75	198.05	199.50	199.75	200.26	5991	12.00	309	4165	69.52
POKARNA	EQ	08-Mar-2021	218.45	218.45	222.75	215.00	217.00	216.00	218.99	42502	93.08	2216	17401	40.94
POLYCAB	EQ	08-Mar-2021	1350.25	1350.00	1358.00	1331.25	1354.00	1352.35	1351.22	82898	1120.13	5569	41596	50.18
POLYMED	EQ	08-Mar-2021	714.55	718.90	732.00	702.00	729.50	726.95	718.31	97306	698.96	5155	53744	55.23
POLYPLEX	EQ	08-Mar-2021	914.95	924.00	939.50	894.00	920.80	922.00	914.84	231184	2114.97	11508	95913	41.49
PONNIERODE	EQ	08-Mar-2021	159.15	162.35	164.50	155.15	158.50	157.00	160.73	5362	8.62	361	3033	56.56
POWERFUL	SZ	08-Mar-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	6000	0.27	3	6000	100.00
POWERGRID	EQ	08-Mar-2021	220.25	217.85	223.90	217.00	219.30	220.15	221.19	8859067	19595.54	87164	3229989	36.46
POWERINDIA	EQ	08-Mar-2021	1409.55	1415.55	1426.75	1370.00	1400.00	1396.80	1391.07	38572	536.56	4315	24884	64.51
POWERMECH	EQ	08-Mar-2021	536.55	545.00	555.00	543.00	547.70	547.20	548.14	43073	236.10	2127	28172	65.41
PPAP	EQ	08-Mar-2021	243.55	242.05	246.15	237.25	237.30	238.10	240.67	13327	32.07	594	8083	60.65
PPL	EQ	08-Mar-2021	125.85	127.05	132.90	125.10	125.90	125.95	128.92	163621	210.94	2198	86204	52.69
PRABHAT	EQ	08-Mar-2021	88.85	88.95	91.10	84.40	88.50	88.80	88.29	1467534	1295.75	12513	645389	43.98
PRAENG	EQ	08-Mar-2021	8.90	9.30	9.50	8.85	8.85	9.30	9.02	24783	2.24	83	17878	72.14
PRAJIND	EQ	08-Mar-2021	168.60	170.65	186.25	167.25	184.20	183.15	179.98	6545561	11780.66	57458	1493584	22.82
PRAKASH	EQ	08-Mar-2021	55.15	56.85	63.25	56.85	62.00	61.90	60.98	4425670	2698.81	22335	1914663	43.26
PRAKASHSTL	EQ	08-Mar-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.87	718591	6.28	253	567178	78.93
PRAXIS	BE	08-Mar-2021	51.90	51.10	52.80	51.10	51.50	51.50	51.79	5275	2.73	86	-	-
PRECAM	EQ	08-Mar-2021	42.20	43.20	43.50	41.85	42.35	42.45	42.82	150632	64.49	1418	101851	67.62
PRECOT	EQ	08-Mar-2021	95.10	96.95	99.40	95.45	97.10	97.65	97.48	9705	9.46	63	9301	95.84
PRECWIRE	EQ	08-Mar-2021	191.95	195.90	205.60	191.10	193.40	192.90	198.75	259024	514.81	12910	101032	39.00
PREMEXPLN	EQ	08-Mar-2021	164.45	164.65	164.65	153.30	155.70	155.50	159.62	31810	50.78	644	24431	76.80
PREMIER	BE	08-Mar-2021	3.95	3.95	4.10	3.90	4.10	4.05	4.04	810	0.03	10	-	-
PREMIERPOL	EQ	08-Mar-2021	37.90	39.35	39.35	37.35	37.75	38.15	38.33	991	0.38	45	594	59.94
PRESSMN	EQ	08-Mar-2021	23.55	24.20	24.80	23.35	23.40	23.50	23.84	30997	7.39	256	17446	56.28
PRESTIGE	EQ	08-Mar-2021	295.35	296.90	304.50	292.10	293.70	293.80	298.50	835179	2492.99	16435	248106	29.71
PRICOLLTD	EQ	08-Mar-2021	69.90	70.85	72.50	69.80	70.70	70.95	70.74	2372506	1678.22	14985	348941	14.71
PRIMESECU	EQ	08-Mar-2021	51.45	52.30	53.20	49.05	49.40	49.85	51.33	94117	48.31	1495	63135	67.08
PRINCEPIPE	EQ	08-Mar-2021	424.30	430.00	480.00	430.00	447.00	445.50	456.37	982678	4484.69	28923	403743	41.09
PRIVISCL	EQ	08-Mar-2021	605.45	618.30	644.00	599.90	611.00	604.70	623.83	77729	484.90	5285	51010	65.63
PROZONINTU	EQ	08-Mar-2021	20.00	20.15	20.25	19.80	19.80	19.85	20.01	129396	25.90	554	100972	78.03
PRSMJOHNSN	EQ	08-Mar-2021	116.20	116.55	118.90	114.30	116.25	116.10	116.71	630523	735.87	8867	227756	36.12
PSB	EQ	08-Mar-2021	17.65	18.15	18.50	17.65	18.50	18.50	18.41	2226059	409.80	2299	1148267	51.58
PSPPROJECT	EQ	08-Mar-2021	479.55	482.00	484.95	473.80	479.95	477.25	479.06	148832	712.99	3284	11398	7.66
PSUBNKBEES	EQ	08-Mar-2021	25.52	26.00	26.39	25.80	26.00	26.03	26.08	712119	185.69	1372	405574	56.95
PTC	EQ	08-Mar-2021	75.75	77.00	77.95	76.25	76.50	76.80	77.19	936315	722.78	5197	298120	31.84
PTL	EQ	08-Mar-2021	40.95	40.95	41.75	40.85	41.30	40.95	41.03	88896	36.48	525	70461	79.26
PUNJABCHEM	EQ	08-Mar-2021	959.00	974.00	983.90	952.70	952.70	973.15	970.46	5217	50.63	652	3200	61.34
PUNJLLOYD	BZ	08-Mar-2021	2.05	2.10	2.10	2.05	2.05	2.05	2.08	234422	4.87	212	-	-
PURVA	EQ	08-Mar-2021	77.30	79.00	84.00	78.05	82.00	82.10	81.73	729328	596.08	7079	221708	30.40
PVR	EQ	08-Mar-2021	1452.70	1473.00	1486.95	1442.30	1452.50	1452.15	1461.84	1034594	15124.16	40633	400805	38.74
QGOLDHALF	EQ	08-Mar-2021	1923.90	1931.15	1949.00	1925.00	1925.00	1927.95	1930.63	1037	20.02	110	862	83.12
QNIFTY	EQ	08-Mar-2021	1542.00	1572.84	1572.84	1538.95	1547.00	1548.00	1552.56	5	0.08	5	2	40.00
QUESS	EQ	08-Mar-2021	709.90	711.00	739.60	710.25	724.10	727.25	725.73	291685	2116.86	15914	164237	56.31
QUICKHEAL	EQ	08-Mar-2021	179.80	179.90	193.00	175.00	185.20	185.60	187.78	3341039	6273.83	58883	779945	23.34
QUINTEGRA	BE	08-Mar-2021	0.90	0.90	0.90	0.85	0.90	0.85	0.85	79441	0.68	58	-	-
RADICO	EQ	08-Mar-2021	588.25	586.50	650.00	571.00	577.80	579.45	586.86	402718	2363.40	15521	214581	53.28
RADIOCITY	EQ	08-Mar-2021	24.55	24.65	24.95	24.50	24.80	24.75	24.63	148570	36.59	233	128022	86.17
RAILTEL	EQ	08-Mar-2021	159.00	163.00	165.25	153.00	153.70	153.95	156.65	6631888	10388.95	68728	2768485	41.75
RAIN	EQ	08-Mar-2021	154.55	155.90	159.80	154.60	155.70	156.10	156.87	1897399	2976.38	14434	730061	38.48
RAJESHEXPO	EQ	08-Mar-2021	503.70	507.45	511.90	500.00	503.00	502.90	506.21	64963	328.85	3301	26946	41.48
RAJMET	EQ	08-Mar-2021	96.80	101.50	101.50	93.00	96.95	95.85	97.83	6011	5.88	192	3533	58.78
RAJRATAN	EQ	08-Mar-2021	652.85	662.80	662.80	642.65	647.15	647.75	649.86	10949	71.15	962	7485	68.36
RAJRAYON	BZ	08-Mar-2021	0.25	0.25	0.25	0.20	0.25	0.20	0.21	382077	0.79	60	-	-
RAJSREESUG	EQ	08-Mar-2021	23.90	25.20	25.45	21.70	22.65	22.95	23.51	431608	101.48	3235	168555	39.05
RAJTV	EQ	08-Mar-2021	34.90	34.95	35.40	34.10	34.70	34.55	34.93	9918	3.46	159	8702	87.74
RALLIS	EQ	08-Mar-2021	270.65	273.45	281.80	270.90	272.50	272.25	276.38	766029	2117.12	11893	277491	36.22
RAMANEWS	EQ	08-Mar-2021	16.85	17.40	17.50	16.85	17.05	17.00	17.15	189653	32.52	890	105422	55.59
RAMASTEEL	BE	08-Mar-2021	72.00	72.90	75.00	71.00	73.00	73.45	73.22	13769	10.08	72	-	-
RAMCOCEM	EQ	08-Mar-2021	1010.05	1010.00	1027.20	1004.00	1013.00	1012.60	1014.08	212987	2159.86	9743	38138	17.91
RAMCOIND	EQ	08-Mar-2021	256.30	256.55	261.15	256.00	257.00	257.00	257.89	74648	192.51	3521	50175	67.22
RAMCOSYS	EQ	08-Mar-2021	585.30	585.30	594.90	574.05	581.95	581.00	587.64	64231	377.45	4433	35108	54.66
RAMKY	EQ	08-Mar-2021	90.05	92.00	94.55	86.00	90.00	91.45	90.67	208966	189.46	1761	110235	52.75
RANASUG	EQ	08-Mar-2021	9.45	9.60	10.15	9.50	9.85	9.85	9.90	1732585	171.59	2465	988415	57.05
RANEENGINE	EQ	08-Mar-2021	321.05	321.00	340.00	317.15	323.05	328.20	330.45	38985	128.82	2254	12595	32.31
RANEHOLDIN	EQ	08-Mar-2021	664.70	670.05	712.55	670.00	685.00	684.50	691.44	84843	586.64	5059	32010	37.73
RATNAMANI	EQ	08-Mar-2021	1929.50	1944.95	1955.00	1900.00	1900.00	1925.10	1934.04	40445	782.22	6494	26448	65.39
RAYMOND	EQ	08-Mar-2021	387.90	390.90	397.40	384.35	387.00	386.45	391.37	917054	3589.04	15082	289407	31.56
RBL	EQ	08-Mar-2021	845.80	852.60	874.00	848.55	848.70	851.25	858.39	8710	74.77	1071	3166	36.35
RBLBANK	EQ	08-Mar-2021	242.35	244.75	249.50	243.10	243.80	244.30	245.81	7687041	18895.48	47222	1116629	14.53
RCF	EQ	08-Mar-2021	90.80	91.30	91.75	87.55	88.25	88.25	89.18	4139956	3691.83	26282	1710862	41.33
RCOM	EQ	08-Mar-2021	1.95	1.95	1.95	1.90	1.95	1.90	1.92	11742627	225.10	7875	7141587	60.82
RECLTD	EQ	08-Mar-2021	143.05	144.45	147.55	143.70	146.85	146.45	146.22	3511755	5134.93	31431	1038471	29.57
RECLTD	N1	08-Mar-2021	1061.00	1065.00	1066.50	1065.00	1066.50	1066.50	1066.36	220	2.35	3	220	100.00
RECLTD	N2	08-Mar-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	1	100	100.00
RECLTD	N6	08-Mar-2021	1266.00	1278.00	1278.00	1261.00	1278.00	1278.00	1270.48	464	5.90	6	411	88.58
RECLTD	N9	08-Mar-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	305	3.87	6	305	100.00
RECLTD	NG	08-Mar-2021	1460.00	1460.00	1460.00	1449.00	1449.00	1449.00	1454.50	18	0.26	2	9	50.00
RECLTD	NI	08-Mar-2021	1240.00	1236.11	1249.00	1236.11	1249.00	1249.00	1247.83	275	3.43	2	275	100.00
REDINGTON	EQ	08-Mar-2021	181.50	182.50	183.60	176.00	177.90	177.15	178.20	210748	375.55	7590	133362	63.28
REFEX	EQ	08-Mar-2021	88.10	90.00	91.00	87.50	88.65	88.50	89.29	62753	56.03	955	37088	59.10
REGENCERAM	BE	08-Mar-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1501	0.02	5	-	-
RELAXO	EQ	08-Mar-2021	837.55	842.00	859.00	837.55	842.00	841.00	847.27	154351	1307.77	8256	70632	45.76
RELCAPITAL	EQ	08-Mar-2021	10.50	10.75	11.05	10.50	10.65	10.65	10.77	1431552	154.12	2509	667062	46.60
RELIANCE	EQ	08-Mar-2021	2178.70	2168.50	2231.90	2168.00	2193.00	2191.10	2205.66	9002404	198562.45	300037	2389286	26.54
RELIANCEPP	E1	08-Mar-2021	1277.95	1270.00	1333.30	1268.95	1288.00	1286.30	1303.79	1297151	16912.11	59351	578957	44.63
RELIGARE	EQ	08-Mar-2021	88.50	96.00	97.35	93.25	96.50	95.55	95.76	4421531	4233.98	15473	2061680	46.63
RELINFRA	EQ	08-Mar-2021	32.55	33.00	34.05	32.00	32.30	32.40	33.10	3004408	994.51	6301	1427336	47.51
REMSONSIND	EQ	08-Mar-2021	140.20	142.50	142.50	136.30	142.45	140.70	140.22	3439	4.82	94	1572	45.71
RENUKA	EQ	08-Mar-2021	10.70	10.60	11.20	10.55	10.80	10.75	10.92	8876732	969.29	5473	5002787	56.36
REPCOHOME	EQ	08-Mar-2021	337.15	337.15	342.00	328.10	328.65	329.65	334.19	130246	435.27	4544	72407	55.59
REPL	EQ	08-Mar-2021	183.40	187.50	201.70	184.15	201.30	198.80	194.05	68234	132.41	1054	39695	58.17
REPRO	EQ	08-Mar-2021	364.50	367.00	367.00	360.10	361.35	362.70	363.62	4717	17.15	260	3129	66.33
RESPONIND	EQ	08-Mar-2021	177.15	180.80	180.80	173.00	174.60	173.90	176.78	31571	55.81	1259	6207	19.66
REVATHI	EQ	08-Mar-2021	531.45	535.55	540.80	532.00	540.00	537.40	535.57	1343	7.19	172	889	66.20
RGL	EQ	08-Mar-2021	292.30	290.00	299.30	290.00	292.75	292.90	293.41	2024	5.94	140	1436	70.95
RHFL	EQ	08-Mar-2021	2.45	2.45	2.55	2.45	2.50	2.45	2.48	954034	23.71	1100	665752	69.78
RHFL	N4	08-Mar-2021	230.00	229.00	239.00	202.01	202.01	202.01	222.88	369	0.82	7	369	100.00
RHFL	N6	08-Mar-2021	215.00	200.00	240.00	200.00	224.96	224.96	218.04	1189	2.59	11	1174	98.74
RHFL	N8	08-Mar-2021	181.99	181.99	181.99	148.03	148.03	148.03	148.70	51	0.08	3	50	98.04
RICOAUTO	EQ	08-Mar-2021	42.15	42.50	43.45	41.30	42.00	41.80	42.15	558052	235.23	2585	275890	49.44
RIIL	EQ	08-Mar-2021	410.90	412.20	424.80	407.20	414.00	414.20	417.21	416016	1735.68	11489	62979	15.14
RITES	EQ	08-Mar-2021	259.95	260.00	265.45	260.00	262.15	261.55	262.91	287557	756.01	5871	147254	51.21
RKDL	EQ	08-Mar-2021	7.60	7.65	8.20	7.40	7.60	7.70	7.71	16228	1.25	103	6546	40.34
RKEC	EQ	08-Mar-2021	59.25	59.55	61.50	59.05	61.50	61.00	60.38	29404	17.75	171	23460	79.79
RKFORGE	EQ	08-Mar-2021	577.80	585.00	595.00	565.20	572.00	570.55	585.46	22467	131.54	1293	12483	55.56
RMCL	BE	08-Mar-2021	2.65	2.65	2.70	2.55	2.60	2.60	2.64	45372	1.20	62	-	-
RML	EQ	08-Mar-2021	445.20	460.00	478.00	436.70	461.00	461.20	453.82	131529	596.91	9454	43395	32.99
RNAVAL	BZ	08-Mar-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	923531	30.94	267	-	-
ROHITFERRO	BE	08-Mar-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	100	0.00	1	-	-
ROHLTD	EQ	08-Mar-2021	73.95	74.05	75.40	72.25	73.45	72.95	73.66	54693	40.29	839	36420	66.59
ROLLT	BE	08-Mar-2021	3.50	3.35	3.50	3.35	3.45	3.40	3.37	17297	0.58	36	-	-
ROLTA	EQ	08-Mar-2021	4.10	4.10	4.10	4.05	4.10	4.05	4.08	365054	14.89	3048	244578	67.00
ROML	BE	08-Mar-2021	127.05	122.15	126.00	120.70	120.70	120.70	120.99	10095	12.21	188	-	-
ROSSARI	EQ	08-Mar-2021	1010.30	1019.40	1021.95	996.85	1009.90	1009.00	1011.99	63603	643.66	3452	31404	49.38
ROSSELLIND	EQ	08-Mar-2021	119.65	122.90	125.00	119.20	120.10	120.35	122.22	19798	24.20	564	8546	43.17
ROUTE	EQ	08-Mar-2021	1695.20	1712.00	1735.00	1655.00	1666.95	1663.70	1689.21	278713	4708.04	28799	112604	40.40
RPGLIFE	EQ	08-Mar-2021	403.30	407.25	416.45	403.00	403.25	403.20	406.50	19250	78.25	1207	8935	46.42
RPOWER	EQ	08-Mar-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	4785295	234.48	3029	4785295	100.00
RPPINFRA	EQ	08-Mar-2021	74.20	76.25	76.90	70.60	71.10	71.95	73.96	86864	64.25	1828	43182	49.71
RPPL	SM	08-Mar-2021	109.80	111.90	111.90	105.00	105.00	105.90	106.75	7000	7.47	7	4000	57.14
RPSGVENT	EQ	08-Mar-2021	325.25	331.80	334.55	320.00	323.50	322.55	326.90	29027	94.89	2208	15532	53.51
RSSOFTWARE	EQ	08-Mar-2021	28.35	29.50	29.75	28.80	29.75	29.75	29.66	72113	21.39	340	49433	68.55
RSWM	EQ	08-Mar-2021	175.45	180.90	180.90	176.00	178.75	177.15	178.25	28456	50.72	510	20823	73.18
RSYSTEMS	EQ	08-Mar-2021	116.45	117.05	118.50	116.00	116.85	116.80	117.33	15125	17.75	283	12158	80.38
RTNINFRA	EQ	08-Mar-2021	6.55	6.55	6.65	6.30	6.45	6.40	6.48	674270	43.67	660	565756	83.91
RTNPOWER	EQ	08-Mar-2021	2.90	2.95	2.95	2.85	2.90	2.85	2.90	6833186	198.25	12328	2993514	43.81
RUBYMILLS	EQ	08-Mar-2021	187.10	188.45	189.50	182.00	182.15	183.35	183.74	14165	26.03	239	12288	86.75
RUCHI	EQ	08-Mar-2021	719.80	734.90	739.30	724.00	731.80	728.45	732.41	15970	116.97	1486	9413	58.94
RUCHINFRA	BE	08-Mar-2021	6.80	6.80	7.05	6.70	6.80	6.75	6.81	76421	5.20	216	-	-
RUCHIRA	EQ	08-Mar-2021	71.10	71.00	73.35	71.00	71.65	71.35	72.34	47821	34.59	668	28038	58.63
RUPA	EQ	08-Mar-2021	316.25	317.65	324.00	313.95	316.70	316.85	318.37	168730	537.19	7326	51545	30.55
RUSHIL	EQ	08-Mar-2021	212.65	223.25	223.25	223.20	223.25	223.25	223.25	18393	41.06	125	15490	84.22
RVHL	EQ	08-Mar-2021	20.85	20.75	21.70	20.25	21.15	21.20	21.20	78737	16.70	509	39555	50.24
RVNL	EQ	08-Mar-2021	31.50	31.80	32.35	31.20	31.95	31.80	31.79	4138640	1315.49	9228	1409883	34.07
S&SPOWER	BE	08-Mar-2021	24.35	24.35	24.35	23.35	23.35	23.35	23.45	1222	0.29	11	-	-
SABEVENTS	EQ	08-Mar-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.40	33172	0.47	59	32920	99.24
SABTN	EQ	08-Mar-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1706	0.02	7	1706	100.00
SADBHAV	EQ	08-Mar-2021	72.25	72.80	75.25	70.70	72.50	71.75	72.53	1085307	787.19	6977	458740	42.27
SADBHIN	EQ	08-Mar-2021	22.80	23.25	23.60	22.80	22.95	22.95	23.14	186651	43.20	856	93317	50.00
SAFARI	EQ	08-Mar-2021	682.85	685.00	699.95	655.55	657.50	661.70	678.61	13529	91.81	1301	10017	74.04
SAGARDEEP	EQ	08-Mar-2021	45.70	47.00	47.00	42.20	42.70	43.00	44.41	10094	4.48	137	8369	82.91
SAGCEM	EQ	08-Mar-2021	717.75	734.90	735.00	710.00	715.00	712.60	724.17	19704	142.69	1220	9461	48.02
SAIL	EQ	08-Mar-2021	72.10	73.10	75.35	72.35	74.40	74.35	74.00	41468123	30688.37	74770	12939628	31.20
SAKAR	EQ	08-Mar-2021	91.70	93.45	104.00	92.70	94.90	94.90	95.65	49082	46.95	695	23934	48.76
SAKHTISUG	EQ	08-Mar-2021	10.10	10.10	10.40	10.00	10.05	10.10	10.16	324688	32.98	530	202415	62.34
SAKSOFT	EQ	08-Mar-2021	343.45	349.50	353.90	345.00	349.95	348.15	350.27	15921	55.77	1097	9808	61.60
SAKUMA	EQ	08-Mar-2021	5.20	5.25	5.30	5.20	5.30	5.30	5.26	245429	12.92	307	199388	81.24
SALASAR	EQ	08-Mar-2021	374.25	380.20	385.75	370.20	372.00	372.60	376.59	71562	269.49	6759	20379	28.48
SALONA	EQ	08-Mar-2021	94.10	97.40	97.90	95.30	97.75	97.10	96.73	449	0.43	39	180	40.09
SALSTEEL	EQ	08-Mar-2021	3.70	3.75	3.80	3.65	3.75	3.75	3.71	53282	1.98	80	41559	78.00
SALZERELEC	EQ	08-Mar-2021	119.00	120.65	122.90	117.00	118.60	118.35	119.71	56163	67.23	2161	33921	60.40
SAMBHAAV	EQ	08-Mar-2021	2.55	2.65	2.65	2.45	2.65	2.65	2.52	20712	0.52	71	13639	65.85
SANCO	EQ	08-Mar-2021	11.15	11.15	11.30	10.65	10.70	10.65	10.93	92952	10.16	330	79139	85.14
SANDESH	EQ	08-Mar-2021	700.30	690.05	799.90	690.05	788.80	764.45	757.31	7965	60.32	963	3739	46.94
SANDHAR	EQ	08-Mar-2021	224.95	228.00	229.00	219.95	222.00	222.30	223.38	40348	90.13	1704	22879	56.70
SANGAMIND	BE	08-Mar-2021	73.45	73.00	75.30	73.00	75.30	75.30	74.36	15936	11.85	74	-	-
SANGHIIND	EQ	08-Mar-2021	45.15	45.50	45.80	44.30	44.75	44.60	45.00	1511886	680.32	5543	731897	48.41
SANGHVIFOR	BE	08-Mar-2021	25.80	24.55	27.05	24.55	27.05	27.05	26.03	10793	2.81	45	-	-
SANGHVIMOV	EQ	08-Mar-2021	103.10	104.00	105.00	101.55	103.00	102.90	103.33	18153	18.76	578	12511	68.92
SANGINITA	EQ	08-Mar-2021	25.05	25.80	25.80	25.00	25.05	25.10	25.24	20902	5.28	171	15970	76.40
SANOFI	EQ	08-Mar-2021	8229.60	8278.00	8350.00	8238.10	8286.00	8298.45	8300.13	11997	995.77	2466	7286	60.73
SANWARIA	BZ	08-Mar-2021	0.80	0.75	0.80	0.75	0.75	0.75	0.76	5432340	41.21	1057	-	-
SARDAEN	EQ	08-Mar-2021	369.65	371.50	381.00	370.20	372.25	373.55	375.38	66273	248.78	5388	16527	24.94
SAREGAMA	EQ	08-Mar-2021	1227.50	1227.50	1473.00	1208.70	1473.00	1472.55	1398.84	544187	7612.33	26968	246895	45.37
SARLAPOLY	EQ	08-Mar-2021	26.60	27.05	30.45	26.40	29.40	29.70	29.06	1131967	328.97	3933	538489	47.57
SARVESHWAR	SM	08-Mar-2021	15.95	15.50	15.50	15.20	15.20	15.20	15.29	6400	0.98	4	6400	100.00
SASKEN	EQ	08-Mar-2021	857.55	862.00	878.90	853.05	859.70	859.00	860.02	6969	59.93	784	3271	46.94
SASTASUNDR	EQ	08-Mar-2021	127.25	133.00	134.00	127.55	128.00	128.40	130.20	48291	62.87	696	24975	51.72
SATHAISPAT	BE	08-Mar-2021	3.00	2.85	3.15	2.85	3.15	3.15	3.02	9695	0.29	18	-	-
SATIA	EQ	08-Mar-2021	84.90	85.45	88.00	84.00	84.50	84.75	85.76	29054	24.92	458	14659	50.45
SATIN	EQ	08-Mar-2021	103.30	106.00	108.45	105.30	108.45	108.40	108.00	567819	613.27	3087	301356	53.07
SBICARD	EQ	08-Mar-2021	1058.45	1068.25	1078.15	1058.00	1070.00	1066.70	1067.40	711820	7597.97	28996	249634	35.07
SBIETFIT	EQ	08-Mar-2021	254.13	259.99	259.99	255.01	256.00	256.18	256.89	2573	6.61	73	1995	77.54
SBIETFPB	EQ	08-Mar-2021	189.49	192.95	192.95	187.02	189.56	189.49	189.07	1146	2.17	84	526	45.90
SBIETFQLTY	EQ	08-Mar-2021	126.60	127.97	127.97	125.32	126.65	125.64	125.90	2527	3.18	100	2265	89.63
SBILIFE	EQ	08-Mar-2021	903.55	903.60	930.65	901.70	929.00	923.85	916.59	1396479	12799.94	54919	521109	37.32
SBIN	EQ	08-Mar-2021	383.65	388.45	393.40	386.05	390.10	389.60	389.52	39147858	152489.78	297783	11421277	29.17
SCAPDVR	BE	08-Mar-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.88	35192	0.66	42	-	-
SCHAEFFLER	EQ	08-Mar-2021	5203.65	5259.80	5259.80	5160.00	5160.00	5167.55	5186.43	16541	857.89	3447	14540	87.90
SCHAND	EQ	08-Mar-2021	92.20	94.40	110.60	94.40	110.60	110.60	106.01	1848835	1959.87	15169	877582	47.47
SCHNEIDER	EQ	08-Mar-2021	107.30	108.65	112.90	107.05	108.20	108.05	110.00	967939	1064.72	11050	381246	39.39
SCI	EQ	08-Mar-2021	128.95	130.15	132.85	128.75	129.20	129.25	130.29	5673918	7392.78	30898	1989809	35.07
SDBL	EQ	08-Mar-2021	33.45	34.45	35.55	33.25	34.00	33.75	34.17	265601	90.75	1319	83553	31.46
SEAMECLTD	EQ	08-Mar-2021	478.95	486.75	498.95	474.00	476.25	476.20	485.21	45567	221.10	4344	5713	12.54
SECL	SZ	08-Mar-2021	16.00	15.75	15.75	15.75	15.75	15.75	15.75	3000	0.47	1	3000	100.00
SECURKLOUD	EQ	08-Mar-2021	84.50	85.90	88.70	85.05	88.70	88.60	87.78	54392	47.75	612	40414	74.30
SELAN	EQ	08-Mar-2021	132.55	137.50	144.25	136.00	137.90	137.75	140.69	681266	958.49	10053	203247	29.83
SELMCL	BZ	08-Mar-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	103905	1.40	56	-	-
SEPOWER	BE	08-Mar-2021	4.45	4.50	4.50	4.25	4.25	4.25	4.26	52196	2.22	66	-	-
SEQUENT	EQ	08-Mar-2021	232.50	235.50	240.75	233.00	239.65	238.35	237.94	458496	1090.94	8622	281449	61.39
SESHAPAPER	EQ	08-Mar-2021	159.30	160.80	164.50	154.10	154.95	155.70	158.92	46567	74.00	1201	24902	53.48
SETCO	EQ	08-Mar-2021	17.30	17.45	18.50	17.30	17.60	17.70	17.84	195762	34.92	768	132127	67.49
SETF10GILT	EQ	08-Mar-2021	199.00	202.00	202.00	199.00	199.00	199.00	199.03	347	0.69	5	343	98.85
SETFGOLD	EQ	08-Mar-2021	3973.00	4025.00	4025.00	3971.70	3972.00	3977.80	3993.86	22694	906.37	2566	15597	68.73
SETFNIF50	EQ	08-Mar-2021	153.84	159.00	159.00	144.60	154.35	154.20	154.70	112059	173.36	1881	55210	49.27
SETFNIFBK	EQ	08-Mar-2021	352.17	383.90	383.90	350.00	352.80	351.71	353.12	36735	129.72	766	19315	52.58
SETFNN50	EQ	08-Mar-2021	365.46	366.00	373.50	362.30	365.41	364.56	366.09	14598	53.44	550	5645	38.67
SETUINFRA	BE	08-Mar-2021	0.80	0.85	0.85	0.80	0.80	0.80	0.81	68997	0.56	46	-	-
SEYAIND	EQ	08-Mar-2021	67.45	66.15	67.00	61.10	62.80	62.75	63.56	107801	68.52	1463	62023	57.53
SEZAL	BZ	08-Mar-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	35350	2.26	35	-	-
SFL	EQ	08-Mar-2021	2029.80	2040.50	2048.90	2014.15	2030.00	2034.10	2028.98	5075	102.97	1136	2230	43.94
SGBAPR28I	GB	08-Mar-2021	4656.12	4769.00	4769.00	4661.00	4709.00	4709.97	4698.95	102	4.79	31	76	74.51
SGBAUG24	GB	08-Mar-2021	4714.02	4700.00	4749.00	4700.00	4701.70	4709.21	4714.01	269	12.68	55	236	87.73
SGBAUG27	GB	08-Mar-2021	4645.00	4654.00	4699.99	4600.00	4601.00	4603.66	4611.00	102	4.70	24	77	75.49
SGBAUG28V	GB	08-Mar-2021	4662.16	4655.00	4685.00	4650.00	4675.00	4668.80	4668.25	2003	93.51	317	1795	89.62
SGBDC27VII	GB	08-Mar-2021	4630.00	4746.00	4746.00	4557.00	4600.00	4613.75	4611.69	52	2.40	22	37	71.15
SGBDEC25	GB	08-Mar-2021	4636.27	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBDEC2512	GB	08-Mar-2021	4845.00	4800.00	4800.00	4612.01	4612.01	4612.01	4706.01	2	0.09	2	2	100.00
SGBDEC25XI	GB	08-Mar-2021	5200.00	4782.00	4782.00	4782.00	4782.00	4782.00	4782.00	1	0.05	1	1	100.00
SGBDEC26	GB	08-Mar-2021	4612.11	4746.00	4746.00	4612.00	4612.00	4612.00	4638.12	10	0.46	5	10	100.00
SGBFEB24	GB	08-Mar-2021	4632.76	4632.76	4679.00	4601.00	4601.00	4601.22	4637.98	214	9.93	40	161	75.23
SGBFEB27	GB	08-Mar-2021	4650.00	4650.00	4650.00	4600.00	4602.11	4602.11	4606.57	55	2.53	12	55	100.00
SGBFEB28IX	GB	08-Mar-2021	4650.00	4692.00	4692.00	4665.00	4675.00	4675.38	4672.56	25	1.17	6	24	96.00
SGBFEB29XI	GB	08-Mar-2021	4685.33	4685.00	4690.00	4550.00	4650.00	4650.50	4659.44	372	17.33	63	340	91.40
SGBJ28VIII	GB	08-Mar-2021	4656.00	4600.00	4850.00	4600.00	4603.01	4605.10	4625.97	28	1.30	11	16	57.14
SGBJAN27	GB	08-Mar-2021	4703.90	4675.00	4680.00	4675.00	4680.00	4680.00	4676.96	23	1.08	12	23	100.00
SGBJAN29IX	GB	08-Mar-2021	4682.83	4685.00	4700.00	4660.00	4660.00	4666.67	4683.99	571	26.75	76	508	88.97
SGBJAN29X	GB	08-Mar-2021	4696.89	4700.00	4800.00	4666.00	4794.00	4750.16	4709.80	85	4.00	32	59	69.41
SGBJUL25	GB	08-Mar-2021	4666.50	4731.00	4731.00	4603.11	4603.11	4603.11	4681.72	19	0.89	5	19	100.00
SGBJUL27	GB	08-Mar-2021	4698.00	4700.00	4746.00	4581.22	4581.22	4582.47	4622.32	79	3.65	19	57	72.15
SGBJUL28IV	GB	08-Mar-2021	4613.98	4630.00	4634.87	4610.00	4632.00	4632.00	4623.73	618	28.57	100	508	82.20
SGBJUN27	GB	08-Mar-2021	4748.00	4568.40	4605.00	4568.31	4605.00	4605.00	4599.36	26	1.20	9	26	100.00
SGBJUN28	GB	08-Mar-2021	4610.80	4610.80	4679.00	4600.00	4602.00	4605.05	4613.47	916	42.26	155	690	75.33
SGBMAR24	GB	08-Mar-2021	4641.00	4700.00	4700.00	4607.86	4608.01	4613.22	4623.13	59	2.73	20	49	83.05
SGBMAR25	GB	08-Mar-2021	4650.00	4601.00	4650.00	4550.00	4600.00	4600.00	4596.08	189	8.69	35	145	76.72
SGBMAR28X	GB	08-Mar-2021	4609.39	4700.00	4700.00	4600.00	4626.87	4626.87	4628.35	408	18.88	35	388	95.10
SGBMAY25	GB	08-Mar-2021	4650.00	4650.00	4650.00	4591.00	4591.00	4617.66	4606.32	253	11.65	32	224	88.54
SGBMAY26	GB	08-Mar-2021	4680.00	4600.00	4620.00	4600.00	4620.00	4620.00	4610.01	6	0.28	5	6	100.00
SGBMAY28	GB	08-Mar-2021	4605.79	4630.00	4634.00	4600.00	4627.00	4629.74	4626.65	1055	48.81	105	974	92.32
SGBN28VIII	GB	08-Mar-2021	4815.00	4825.00	4895.00	4721.00	4775.00	4774.25	4763.07	270	12.86	29	51	18.89
SGBNOV23	GB	08-Mar-2021	4749.99	4750.00	4824.00	4686.00	4720.00	4720.00	4725.46	67	3.17	27	62	92.54
SGBNOV24	GB	08-Mar-2021	4668.05	4685.00	4780.00	4650.00	4650.00	4650.00	4669.08	72	3.36	19	71	98.61
SGBNOV25	GB	08-Mar-2021	4602.01	4610.00	4610.00	4602.01	4602.02	4602.02	4602.82	10	0.46	3	10	100.00
SGBNOV258	GB	08-Mar-2021	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	2	0.09	2	2	100.00
SGBNOV25IX	GB	08-Mar-2021	4625.00	4624.00	4650.00	4591.01	4591.01	4591.01	4601.72	105	4.83	18	95	90.48
SGBNOV25VI	GB	08-Mar-2021	4605.00	4670.00	4700.00	4668.90	4700.00	4700.00	4675.37	81	3.79	11	81	100.00
SGBNOV26	GB	08-Mar-2021	4620.00	4615.00	4692.00	4615.00	4650.00	4650.00	4680.72	18	0.84	6	15	83.33
SGBOC28VII	GB	08-Mar-2021	4670.59	4671.00	4724.00	4650.00	4689.00	4689.00	4662.46	60	2.80	28	57	95.00
SGBOCT25IV	GB	08-Mar-2021	4706.99	4745.00	4745.00	4700.00	4743.00	4743.00	4705.78	23	1.08	5	23	100.00
SGBOCT25V	GB	08-Mar-2021	4655.00	4655.00	4655.00	4600.10	4655.00	4655.00	4626.68	9	0.42	4	9	100.00
SGBOCT26	GB	08-Mar-2021	4600.00	4646.90	4646.90	4605.00	4611.01	4611.01	4625.20	37	1.71	14	27	72.97
SGBOCT27	GB	08-Mar-2021	4641.18	4746.00	4746.00	4600.00	4600.00	4600.00	4637.90	11	0.51	7	11	100.00
SGBOCT27VI	GB	08-Mar-2021	4635.00	4635.00	4888.00	4635.00	4635.00	4635.00	4639.69	58	2.69	10	57	98.28
SGBSEP24	GB	08-Mar-2021	4660.00	4662.00	4700.00	4620.00	4620.00	4626.13	4663.00	105	4.90	29	92	87.62
SGBSEP27	GB	08-Mar-2021	4650.00	4655.00	4800.00	4565.00	4565.00	4613.21	4652.06	40	1.86	10	29	72.50
SGBSEP28VI	GB	08-Mar-2021	4695.10	4730.00	4730.00	4637.00	4637.00	4647.70	4663.18	495	23.08	108	477	96.36
SGL	EQ	08-Mar-2021	9.30	9.15	9.90	9.15	9.25	9.25	9.28	24457	2.27	124	17597	71.95
SHAHALLOYS	EQ	08-Mar-2021	6.80	6.50	7.10	6.50	7.10	7.10	7.06	1761	0.12	9	1760	99.94
SHAKTIPUMP	EQ	08-Mar-2021	555.25	566.20	593.55	559.00	559.00	563.90	576.81	221261	1276.25	8277	131251	59.32
SHALBY	EQ	08-Mar-2021	108.40	108.95	109.55	107.20	107.25	107.60	108.36	199019	215.65	1548	91219	45.83
SHALPAINTS	EQ	08-Mar-2021	92.40	93.45	95.50	92.05	92.45	92.35	93.24	80126	74.71	1607	42899	53.54
SHANKARA	EQ	08-Mar-2021	467.05	472.70	482.15	467.10	468.00	472.35	474.39	90355	428.64	4126	22657	25.08
SHANTIGEAR	EQ	08-Mar-2021	130.55	130.65	132.50	126.50	127.55	127.60	128.81	56077	72.23	2349	34335	61.23
SHARDACROP	EQ	08-Mar-2021	319.50	320.85	325.60	308.40	309.00	310.70	315.30	75982	239.57	3135	43181	56.83
SHARDAMOTR	EQ	08-Mar-2021	2098.70	2104.75	2150.10	2055.00	2060.00	2062.55	2099.27	2651	55.65	529	1950	73.56
SHAREINDIA	EQ	08-Mar-2021	255.35	259.90	260.90	254.00	256.00	255.65	256.81	14250	36.60	254	9522	66.82
SHARIABEES	EQ	08-Mar-2021	358.69	379.89	379.89	358.06	358.06	358.32	360.60	331	1.19	31	209	63.14
SHEMAROO	EQ	08-Mar-2021	70.15	71.45	77.15	70.45	77.15	77.15	75.06	165772	124.43	700	147557	89.01
SHIL	EQ	08-Mar-2021	285.50	286.50	292.40	271.25	273.80	275.85	281.45	83214	234.20	1794	58413	70.20
SHILPAMED	EQ	08-Mar-2021	376.20	379.00	381.50	372.00	373.90	374.00	376.93	106492	401.40	3191	43839	41.17
SHIRPUR-G	BZ	08-Mar-2021	7.55	7.25	7.25	7.20	7.20	7.20	7.20	11935	0.86	50	-	-
SHIVAMAUTO	EQ	08-Mar-2021	20.85	20.85	20.95	20.30	20.30	20.40	20.55	100997	20.75	409	79997	79.21
SHIVAMILLS	BE	08-Mar-2021	46.90	45.00	48.90	45.00	48.90	48.40	47.79	8252	3.94	55	-	-
SHIVATEX	EQ	08-Mar-2021	132.30	131.55	139.35	131.55	132.80	133.25	134.19	2120	2.84	61	1775	83.73
SHK	EQ	08-Mar-2021	118.60	123.00	123.80	119.60	121.40	121.10	120.84	989368	1195.53	24165	689888	69.73
SHOPERSTOP	EQ	08-Mar-2021	247.25	252.40	264.00	252.40	259.00	258.45	258.41	1231690	3182.83	24555	242573	19.69
SHRADHA	BE	08-Mar-2021	50.55	50.55	50.55	48.05	48.05	48.05	48.21	1131	0.55	17	-	-
SHREDIGCEM	EQ	08-Mar-2021	66.35	66.90	67.45	64.10	64.40	64.40	65.39	896237	586.04	5298	308737	34.45
SHREECEM	EQ	08-Mar-2021	27848.60	27900.00	28486.95	27093.20	27240.00	27185.05	27698.57	57156	15831.39	18881	10004	17.50
SHREEPUSHK	EQ	08-Mar-2021	136.15	138.85	139.30	136.35	137.45	138.70	137.91	60839	83.90	1118	33321	54.77
SHREERAMA	EQ	08-Mar-2021	11.75	12.35	12.35	10.90	11.15	11.10	11.46	246372	28.24	1039	164950	66.95
SHRENIK	EQ	08-Mar-2021	2.60	2.65	2.65	2.50	2.50	2.50	2.54	2484412	63.11	1776	1799346	72.43
SHREYANIND	EQ	08-Mar-2021	87.90	90.45	92.00	86.35	90.00	89.60	89.20	20037	17.87	486	11431	57.05
SHREYAS	EQ	08-Mar-2021	81.90	83.40	85.75	80.55	82.05	82.75	83.46	84373	70.42	790	43282	51.30
SHRIPISTON	BE	08-Mar-2021	795.00	757.10	800.00	757.10	772.10	772.10	775.01	99	0.77	22	-	-
SHRIRAMCIT	EQ	08-Mar-2021	1524.05	1512.65	1538.45	1463.65	1509.00	1500.65	1500.12	16903	253.56	2052	12730	75.31
SHRIRAMEPC	EQ	08-Mar-2021	4.60	4.60	5.00	4.55	4.95	4.90	4.88	1228694	59.97	1214	844955	68.77
SHUBHLAXMI	SM	08-Mar-2021	15.45	14.70	15.40	14.70	14.95	14.95	15.01	5000	0.75	5	4000	80.00
SHYAMCENT	EQ	08-Mar-2021	5.50	5.70	5.70	5.15	5.35	5.40	5.34	109038	5.82	286	70903	65.03
SHYAMTEL	BE	08-Mar-2021	12.45	13.05	13.05	13.05	13.05	13.05	13.05	5210	0.68	18	-	-
SICAGEN	EQ	08-Mar-2021	15.55	16.40	16.45	15.40	15.75	15.60	15.69	15945	2.50	110	10854	68.07
SICAL	EQ	08-Mar-2021	15.75	15.90	16.30	15.65	16.30	16.20	16.00	241059	38.57	517	167867	69.64
SIEMENS	EQ	08-Mar-2021	1901.60	1909.00	1924.95	1892.25	1897.60	1900.55	1909.64	163524	3122.73	10510	22172	13.56
SIGIND	EQ	08-Mar-2021	33.90	34.85	35.05	32.90	34.60	34.50	34.18	92616	31.66	1103	57984	62.61
SIKKO	SM	08-Mar-2021	22.30	20.10	26.10	19.80	19.80	23.00	23.03	16000	3.68	4	4000	25.00
SIL	BE	08-Mar-2021	16.15	16.95	16.95	16.95	16.95	16.95	16.95	2362	0.40	8	-	-
SILGO	EQ	08-Mar-2021	54.65	52.00	54.90	45.70	49.60	50.45	51.23	97878	50.14	1159	46864	47.88
SILINV	EQ	08-Mar-2021	205.80	206.00	215.60	204.00	211.00	210.20	211.05	4332	9.14	250	3071	70.89
SILLYMONKS	BE	08-Mar-2021	22.00	22.00	22.95	21.55	22.00	22.00	22.28	1923	0.43	22	-	-
SIMBHALS	EQ	08-Mar-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	51613	4.36	110	39512	76.55
SIMPLEXINF	EQ	08-Mar-2021	36.00	36.25	36.75	35.90	36.05	36.00	36.20	90470	32.75	510	66484	73.49
SINTERCOM	EQ	08-Mar-2021	89.00	89.00	98.95	89.00	89.00	89.00	90.06	2561	2.31	36	1555	60.72
SINTEX	BE	08-Mar-2021	3.65	3.75	3.75	3.65	3.75	3.75	3.70	864464	32.01	888	-	-
SIRCA	BE	08-Mar-2021	326.60	330.00	332.95	321.00	325.70	322.15	325.86	9140	29.78	182	-	-
SIS	EQ	08-Mar-2021	422.45	425.45	428.85	420.55	423.65	421.40	423.98	71940	305.01	2489	42422	58.97
SITINET	EQ	08-Mar-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.89	6793829	60.72	970	6402275	94.24
SIYSIL	EQ	08-Mar-2021	208.40	210.20	216.75	204.45	209.00	207.80	210.15	71417	150.08	2001	36899	51.67
SJVN	EQ	08-Mar-2021	27.15	27.35	27.35	26.75	26.80	26.85	27.02	3540243	956.71	10014	1596168	45.09
SKFINDIA	EQ	08-Mar-2021	2304.05	2311.00	2321.35	2275.00	2299.00	2299.20	2297.44	28176	647.33	5183	20590	73.08
SKIL	BE	08-Mar-2021	3.05	3.05	3.20	2.95	3.15	2.95	2.99	76486	2.29	38	-	-
SKIPPER	EQ	08-Mar-2021	62.35	62.50	63.80	61.55	61.95	61.80	62.43	28012	17.49	624	16282	58.13
SKMEGGPROD	EQ	08-Mar-2021	54.45	55.00	55.40	52.55	53.90	53.80	54.20	95255	51.63	1207	35377	37.14
SMARTLINK	EQ	08-Mar-2021	88.55	88.20	89.80	88.20	89.45	89.30	89.19	4115	3.67	117	3381	82.16
SMCGLOBAL	BE	08-Mar-2021	87.95	90.70	90.70	86.55	86.80	87.10	88.21	81845	72.19	394	-	-
SMLISUZU	EQ	08-Mar-2021	493.75	493.00	508.00	487.90	494.00	490.15	498.59	24886	124.08	1342	10088	40.54
SMPL	BZ	08-Mar-2021	0.25	0.20	0.20	0.20	0.20	0.20	0.20	41385	0.08	23	-	-
SMSLIFE	EQ	08-Mar-2021	532.75	538.95	543.00	530.00	530.05	532.45	534.00	4230	22.59	214	2806	66.34
SMSPHARMA	EQ	08-Mar-2021	131.25	132.40	133.75	127.50	129.90	130.45	132.05	90572	119.60	1063	59751	65.97
SNOWMAN	EQ	08-Mar-2021	53.35	53.85	56.80	52.70	53.55	53.10	54.85	8686633	4764.75	28959	3699400	42.59
SOBHA	EQ	08-Mar-2021	461.50	464.70	482.00	450.10	462.00	463.45	468.79	645525	3026.19	16874	118124	18.30
SOFTTECH	SM	08-Mar-2021	94.50	95.00	99.00	90.00	91.70	91.70	96.46	12800	12.35	4	11200	87.50
SOLARA	EQ	08-Mar-2021	1280.55	1277.00	1286.90	1238.00	1262.25	1254.85	1252.86	92663	1160.94	7904	53571	57.81
SOLARINDS	EQ	08-Mar-2021	1377.20	1400.00	1412.00	1385.00	1405.00	1402.60	1399.84	10844	151.80	1178	5959	54.95
SOMANYCERA	EQ	08-Mar-2021	441.15	442.00	446.00	436.30	444.00	443.85	441.70	35913	158.63	1555	23773	66.20
SOMATEX	BE	08-Mar-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	18915	1.69	52	-	-
SOMICONVEY	BE	08-Mar-2021	30.80	30.00	31.40	30.00	30.80	30.70	30.78	8586	2.64	45	-	-
SONAMCLOCK	SM	08-Mar-2021	60.00	61.00	61.00	59.95	60.60	60.60	60.52	9000	5.45	3	0	0.00
SONATSOFTW	EQ	08-Mar-2021	480.35	482.10	489.90	475.00	479.95	478.00	481.13	258668	1244.54	12833	115844	44.78
SORILINFRA	EQ	08-Mar-2021	180.15	184.80	187.80	174.55	177.45	176.60	180.78	68261	123.40	1671	34310	50.26
SOTL	EQ	08-Mar-2021	1018.35	1000.00	1073.00	1000.00	1050.00	1047.70	1042.93	30411	317.17	3227	13674	44.96
SOUTHBANK	EQ	08-Mar-2021	9.55	9.70	10.25	9.65	9.80	9.80	9.94	28887163	2870.73	40277	9494805	32.87
SOUTHWEST	EQ	08-Mar-2021	44.95	47.00	47.00	42.75	42.75	42.75	43.76	35428	15.50	173	27992	79.01
SPAL	EQ	08-Mar-2021	172.10	174.45	177.45	171.60	173.80	173.75	174.66	19472	34.01	557	13173	67.65
SPANDANA	EQ	08-Mar-2021	610.40	614.70	621.75	610.55	617.30	617.00	617.55	39421	243.44	2960	23766	60.29
SPARC	EQ	08-Mar-2021	169.90	170.00	173.20	169.80	170.50	170.70	171.45	360524	618.11	4705	114565	31.78
SPCENET	BE	08-Mar-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	10489	0.19	13	-	-
SPECIALITY	EQ	08-Mar-2021	46.95	47.25	50.55	46.45	50.00	50.00	49.17	233915	115.01	1756	165260	70.65
SPENCERS	EQ	08-Mar-2021	82.20	82.80	83.25	80.60	80.80	80.80	81.70	361675	295.49	4855	168611	46.62
SPENTEX	BZ	08-Mar-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.71	7321	0.05	10	-	-
SPIC	EQ	08-Mar-2021	32.40	32.80	33.55	32.00	32.40	32.25	32.63	733276	239.26	3064	357622	48.77
SPICEJET	EQ	08-Mar-2021	84.95	84.85	86.35	83.60	84.40	84.60	84.87	5189578	4404.53	24377	853636	16.45
SPLIL	EQ	08-Mar-2021	37.95	38.60	38.60	37.50	38.50	38.10	38.09	29029	11.06	281	20381	70.21
SPMLINFRA	EQ	08-Mar-2021	12.80	12.30	13.00	12.20	12.30	12.60	12.61	26288	3.31	211	18248	69.42
SPTL	EQ	08-Mar-2021	3.25	3.25	3.30	3.15	3.20	3.20	3.22	1347388	43.32	1016	872564	64.76
SPYL	EQ	08-Mar-2021	0.40	0.45	0.45	0.35	0.35	0.40	0.43	694479	3.00	258	635022	91.44
SREEL	EQ	08-Mar-2021	144.25	145.75	154.50	144.30	146.00	146.75	149.35	154516	230.77	1852	103032	66.68
SREIBNPNCD	NJ	08-Mar-2021	424.00	505.00	505.00	429.00	434.00	434.00	485.56	117	0.57	8	117	100.00
SREIBNPNCD	NL	08-Mar-2021	498.95	450.00	490.00	450.00	490.00	490.00	452.86	14	0.06	3	13	92.86
SREIBNPNCD	NN	08-Mar-2021	589.29	585.00	585.00	585.00	585.00	585.00	585.00	6	0.04	2	6	100.00
SREIBNPNCD	NU	08-Mar-2021	379.00	379.00	379.00	379.00	379.00	379.00	379.00	105	0.40	3	105	100.00
SREIBNPNCD	NV	08-Mar-2021	275.00	275.00	320.00	275.00	290.00	290.00	293.84	146	0.43	7	146	100.00
SREIBNPNCD	NX	08-Mar-2021	467.00	405.10	496.00	405.10	496.00	496.00	407.32	41	0.17	2	41	100.00
SREIBNPNCD	NY	08-Mar-2021	471.00	500.00	500.00	500.00	500.00	500.00	500.00	4	0.02	1	4	100.00
SREIBNPNCD	NZ	08-Mar-2021	642.00	520.25	520.25	520.25	520.25	520.25	520.25	200	1.04	1	200	100.00
SREIBNPNCD	Y7	08-Mar-2021	401.02	399.90	400.00	399.90	400.00	400.00	399.98	120	0.48	2	120	100.00
SREINFRA	EQ	08-Mar-2021	7.30	7.25	7.50	7.10	7.15	7.15	7.28	1135503	82.62	1418	639314	56.30
SRF	EQ	08-Mar-2021	5624.45	5659.00	5729.55	5600.05	5668.90	5663.25	5660.16	96092	5438.96	13591	29188	30.38
SRHHYPOLTD	EQ	08-Mar-2021	285.10	289.90	295.00	274.90	275.90	276.00	278.91	38454	107.25	1565	26458	68.80
SRIPIPES	EQ	08-Mar-2021	178.15	179.90	181.55	179.50	180.00	180.15	180.08	83226	149.88	974	65341	78.51
SRIRAM	SM	08-Mar-2021	14.75	14.05	15.45	14.05	15.45	15.45	14.81	144000	21.33	19	84000	58.33
SRPL	BE	08-Mar-2021	32.25	32.25	33.85	30.70	33.35	33.35	31.00	1356	0.42	19	-	-
SRTRANSFIN	EQ	08-Mar-2021	1289.20	1306.80	1337.00	1255.10	1267.45	1265.85	1278.10	3818979	48810.53	93196	696668	18.24
SRTRANSFIN	Y9	08-Mar-2021	1073.73	1075.01	1079.95	1072.00	1079.95	1079.95	1073.20	523	5.61	11	522	99.81
SRTRANSFIN	YB	08-Mar-2021	1019.00	1015.00	1025.00	1015.00	1024.00	1024.00	1020.88	8	0.08	4	5	62.50
SRTRANSFIN	YH	08-Mar-2021	1005.56	1024.50	1024.50	1002.00	1003.00	1003.00	1009.39	341	3.44	12	340	99.71
SRTRANSFIN	YI	08-Mar-2021	1035.00	1030.00	1035.00	1030.00	1035.00	1035.00	1030.18	311	3.20	3	311	100.00
SRTRANSFIN	YK	08-Mar-2021	1068.00	1050.50	1066.00	1050.50	1066.00	1066.00	1055.89	90	0.95	4	90	100.00
SRTRANSFIN	YL	08-Mar-2021	1070.00	1070.00	1070.00	1060.00	1068.00	1067.81	1062.81	1534	16.30	22	1327	86.51
SRTRANSFIN	YM	08-Mar-2021	1240.40	1250.00	1260.00	1250.00	1255.00	1255.00	1251.23	1201	15.03	18	935	77.85
SRTRANSFIN	YN	08-Mar-2021	1266.26	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	5	0.06	1	5	100.00
SRTRANSFIN	YO	08-Mar-2021	1019.89	1010.55	1010.55	1006.21	1006.21	1008.01	1009.15	798	8.05	18	798	100.00
SRTRANSFIN	YP	08-Mar-2021	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	YQ	08-Mar-2021	1039.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
SRTRANSFIN	YT	08-Mar-2021	1227.00	1231.00	1235.00	1231.00		1235.00	1233.52	54	0.67	5	54	100.00
SRTRANSFIN	YV	08-Mar-2021	1019.00	1009.25	1009.25	1008.50	1009.00	1009.00	1008.77	439	4.43	8	435	99.09
SRTRANSFIN	YW	08-Mar-2021	1047.27	1030.00	1030.00	1016.00	1016.00	1016.00	1023.00	20	0.20	2	20	100.00
SRTRANSFIN	YX	08-Mar-2021	1020.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	100	1.02	1	100	100.00
SRTRANSFIN	YZ	08-Mar-2021	1105.00	1040.00	1055.00	1025.90	1032.01	1032.01	1048.35	355	3.72	14	285	80.28
SRTRANSFIN	Z2	08-Mar-2021	1202.00	1203.55	1203.55	1203.05	1203.05	1203.05	1203.27	25	0.30	2	25	100.00
SRTRANSFIN	Z3	08-Mar-2021	980.00	1069.95	1070.00	1069.95	1070.00	1070.00	1069.97	30	0.32	2	30	100.00
SRTRANSFIN	Z4	08-Mar-2021	1005.50	1000.00	1010.00	1000.00	1010.00	1010.00	1000.15	406	4.06	16	400	98.52
SRTRANSFIN	ZG	08-Mar-2021	1012.80	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	2	0.02	1	2	100.00
SRTRANSFIN	ZH	08-Mar-2021	1012.99	1003.00	1004.35	1003.00	1004.00	1004.25	1004.14	222	2.23	6	222	100.00
SSWL	EQ	08-Mar-2021	698.05	706.75	715.00	696.10	706.10	709.50	709.34	28467	201.93	2109	16178	56.83
STAMPEDE	BE	08-Mar-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	56681	0.45	14	-	-
STAR	EQ	08-Mar-2021	867.45	875.30	889.00	860.00	861.95	865.80	872.49	301042	2626.56	10830	82720	27.48
STARCEMENT	EQ	08-Mar-2021	103.30	104.50	105.80	101.15	101.80	101.55	102.85	265971	273.55	4285	115887	43.57
STARPAPER	EQ	08-Mar-2021	124.95	124.10	128.40	123.60	123.65	124.25	125.66	124841	156.88	2184	46558	37.29
STCINDIA	EQ	08-Mar-2021	95.80	96.85	97.80	91.60	94.00	93.35	94.77	54159	51.33	1012	28981	53.51
STEELCITY	EQ	08-Mar-2021	37.95	39.40	39.40	38.15	38.50	38.40	38.74	29818	11.55	274	20653	69.26
STEELXIND	EQ	08-Mar-2021	55.00	55.00	60.00	53.50	58.00	57.00	56.00	221781	124.19	1378	121222	54.66
STEL	BE	08-Mar-2021	83.25	83.25	83.90	81.10	81.90	81.90	82.11	5555	4.56	63	-	-
STERTOOLS	EQ	08-Mar-2021	219.25	225.00	225.00	216.10	218.00	217.40	219.05	10627	23.28	502	6375	59.99
STINDIA	BZ	08-Mar-2021	3.15	3.20	3.20	3.20	3.20	3.20	3.20	305	0.01	2	-	-
STLTECH	EQ	08-Mar-2021	209.75	211.40	216.70	210.05	215.50	214.70	214.18	376158	805.65	10905	235553	62.62
STOVEKRAFT	EQ	08-Mar-2021	503.10	508.00	515.80	492.40	504.20	502.15	503.97	170771	860.64	6057	87559	51.27
SUBCAPCITY	BE	08-Mar-2021	20.70	20.70	20.70	20.70	20.70	20.70	20.70	26	0.01	2	-	-
SUBEXLTD	EQ	08-Mar-2021	32.55	33.45	39.05	33.00	39.05	39.05	37.82	52078857	19696.84	75864	18506586	35.54
SUBROS	EQ	08-Mar-2021	324.85	326.90	327.50	319.00	321.40	321.10	322.01	70698	227.65	2531	38799	54.88
SUDARSCHEM	EQ	08-Mar-2021	548.20	552.15	558.00	541.25	550.00	547.75	549.58	109667	602.71	5606	50247	45.82
SUMEETINDS	BE	08-Mar-2021	2.95	2.85	3.05	2.85	3.00	3.00	2.96	285904	8.46	128	-	-
SUMICHEM	EQ	08-Mar-2021	292.50	295.95	296.00	289.20	292.00	290.80	291.15	377412	1098.85	6853	238385	63.16
SUMIT	EQ	08-Mar-2021	8.85	8.85	9.35	8.55	8.65	8.80	8.83	3428	0.30	38	3000	87.51
SUMMITSEC	EQ	08-Mar-2021	568.90	579.65	579.65	565.00	566.30	566.50	567.90	2826	16.05	268	2107	74.56
SUNCLAYLTD	EQ	08-Mar-2021	3487.90	3577.00	3581.20	3400.00	3439.00	3426.75	3443.04	1623	55.88	599	980	60.38
SUNDARAM	EQ	08-Mar-2021	1.30	1.25	1.35	1.25	1.30	1.30	1.29	370017	4.76	328	180395	48.75
SUNDARMFIN	EQ	08-Mar-2021	2738.45	2740.00	2751.10	2662.00	2670.00	2671.15	2692.14	22163	596.66	5304	17700	79.86
SUNDARMHLD	EQ	08-Mar-2021	85.10	85.15	87.50	83.60	84.20	83.90	84.92	94300	80.08	1689	60402	64.05
SUNDRMBRAK	EQ	08-Mar-2021	355.65	350.00	356.95	347.95	349.00	349.85	351.81	1738	6.11	167	947	54.49
SUNDRMFAST	EQ	08-Mar-2021	710.10	715.00	722.00	706.00	709.90	709.60	713.64	65843	469.88	7016	28590	43.42
SUNFLAG	EQ	08-Mar-2021	66.20	66.70	68.35	65.60	66.20	66.10	67.00	338370	226.72	3817	130380	38.53
SUNPHARMA	EQ	08-Mar-2021	611.20	611.50	621.90	611.30	614.35	614.80	616.64	4554461	28084.85	76021	1803224	39.59
SUNTECK	EQ	08-Mar-2021	341.80	344.50	345.80	332.05	333.25	333.75	336.44	151736	510.51	4822	44860	29.56
SUNTV	EQ	08-Mar-2021	506.10	508.95	513.40	499.00	501.00	502.00	506.06	1694585	8575.64	33145	545870	32.21
SUPERHOUSE	EQ	08-Mar-2021	132.15	132.45	133.50	129.10	130.80	129.65	131.13	15225	19.97	369	9036	59.35
SUPERSPIN	EQ	08-Mar-2021	5.00	5.00	5.10	4.85	4.95	4.90	4.93	13914	0.69	87	9396	67.53
SUPPETRO	EQ	08-Mar-2021	419.30	422.00	438.25	422.00	437.50	435.25	427.85	206966	885.51	4758	172537	83.36
SUPRAJIT	EQ	08-Mar-2021	282.40	281.70	289.90	281.70	285.05	285.25	286.53	91771	262.95	3436	55157	60.10
SUPREMEENG	EQ	08-Mar-2021	30.55	32.05	32.05	32.05	32.05	32.05	32.05	51880	16.63	32	51880	100.00
SUPREMEIND	EQ	08-Mar-2021	2087.65	2088.00	2108.25	2054.05	2069.75	2070.00	2075.20	35053	727.42	10431	22899	65.33
SUPREMEINF	BZ	08-Mar-2021	13.90	13.80	13.80	13.70	13.80	13.75	13.74	5360	0.74	14	-	-
SURANASOL	BE	08-Mar-2021	8.95	8.95	9.25	8.75	9.00	9.00	8.91	20266	1.81	84	-	-
SURANAT&P	EQ	08-Mar-2021	4.75	4.90	4.90	4.65	4.65	4.70	4.70	45280	2.13	126	38297	84.58
SURYALAXMI	EQ	08-Mar-2021	29.90	30.95	32.85	29.80	32.85	32.85	32.52	41097	13.36	316	33728	82.07
SURYAROSNI	EQ	08-Mar-2021	373.55	378.45	395.00	376.05	392.00	392.90	389.23	452100	1759.71	13449	200330	44.31
SUTLEJTEX	EQ	08-Mar-2021	44.10	44.00	46.50	44.00	45.30	44.90	44.97	91345	41.08	654	53757	58.85
SUULD	BE	08-Mar-2021	206.20	216.45	216.50	206.00	216.50	216.50	212.74	22354	47.56	165	-	-
SUVEN	EQ	08-Mar-2021	81.90	83.00	83.60	81.00	81.40	81.35	82.14	304080	249.76	2603	158782	52.22
SUVENPHAR	EQ	08-Mar-2021	479.65	485.00	487.00	474.20	480.70	483.85	481.21	210541	1013.14	9526	126015	59.85
SUZLON	EQ	08-Mar-2021	5.55	5.60	5.80	5.60	5.65	5.65	5.71	20381140	1163.81	24377	8890339	43.62
SWANENERGY	EQ	08-Mar-2021	142.75	143.00	145.65	142.15	142.25	142.80	143.81	137620	197.91	6691	10842	7.88
SWARAJENG	EQ	08-Mar-2021	1426.15	1420.00	1448.10	1405.00	1430.00	1434.50	1435.65	14274	204.92	2056	9856	69.05
SWELECTES	EQ	08-Mar-2021	208.80	210.85	212.00	202.00	209.00	205.60	207.54	26387	54.76	831	15781	59.81
SWSOLAR	EQ	08-Mar-2021	244.90	245.00	253.75	241.35	243.95	243.60	247.96	323952	803.28	5010	151499	46.77
SYMPHONY	EQ	08-Mar-2021	1353.85	1381.00	1385.00	1338.00	1342.90	1345.70	1363.05	40566	552.93	4922	20437	50.38
SYNCOM	BZ	08-Mar-2021	2.45	2.50	2.55	2.40	2.50	2.40	2.46	51953	1.28	150	-	-
SYNGENE	EQ	08-Mar-2021	544.30	544.70	547.95	535.05	536.80	536.65	539.95	290176	1566.81	14675	191778	66.09
TAINWALCHM	EQ	08-Mar-2021	67.70	67.40	68.50	65.00	65.20	65.30	66.58	14774	9.84	458	8039	54.41
TAJGVK	EQ	08-Mar-2021	125.50	126.95	128.35	123.50	124.70	124.35	125.34	222991	279.49	3028	139589	62.60
TAKE	EQ	08-Mar-2021	56.40	56.95	57.30	56.10	56.20	56.20	56.69	847924	480.69	5197	342496	40.39
TALBROAUTO	EQ	08-Mar-2021	223.50	222.65	246.70	222.45	237.90	236.25	236.86	348169	824.68	10610	72733	20.89
TALWALKARS	BZ	08-Mar-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	35427	0.55	33	-	-
TALWGYM	BZ	08-Mar-2021	1.10	1.10	1.15	1.05	1.05	1.05	1.05	56572	0.60	43	-	-
TANLA	EQ	08-Mar-2021	965.95	984.90	1014.20	972.15	1008.75	1009.65	1003.30	496091	4977.29	14545	280172	56.48
TANTIACONS	BZ	08-Mar-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.88	2301	0.04	8	-	-
TARACHAND	SM	08-Mar-2021	37.40	38.00	42.85	38.00	42.85	42.35	39.50	34000	13.43	17	28000	82.35
TARAPUR	BE	08-Mar-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	1603	0.05	6	-	-
TARC	EQ	08-Mar-2021	32.65	33.45	36.70	32.85	35.45	35.35	35.17	1728601	607.97	5339	1013788	58.65
TARMAT	EQ	08-Mar-2021	55.45	55.45	57.80	55.10	56.50	56.15	56.63	64632	36.60	823	43009	66.54
TASTYBITE	EQ	08-Mar-2021	14288.00	14480.00	14650.95	13950.00	14350.00	14418.40	14442.84	1137	164.22	672	620	54.53
TATACAPHSG	N2	08-Mar-2021	1031.85	1047.99	1047.99	1027.01	1035.00	1035.00	1036.67	3	0.03	3	0	0.00
TATACAPHSG	N8	08-Mar-2021	1047.00	1050.00	1050.00	1045.00	1045.00	1045.00	1046.64	489	5.12	38	489	100.00
TATACAPHSG	NA	08-Mar-2021	1068.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	50	0.53	1	50	100.00
TATACHEM	EQ	08-Mar-2021	748.55	761.00	777.00	753.05	768.05	768.50	767.52	7124305	54680.75	106873	765486	10.74
TATACOFFEE	EQ	08-Mar-2021	128.45	129.80	130.75	126.60	127.60	127.70	128.92	1220888	1573.97	9720	440824	36.11
TATACOMM	EQ	08-Mar-2021	1251.00	1251.15	1367.65	1251.00	1328.00	1333.15	1288.18	1021817	13162.79	30250	653390	63.94
TATACONSUM	EQ	08-Mar-2021	622.65	626.90	628.20	615.00	616.00	616.05	620.19	1939925	12031.30	39057	1073306	55.33
TATAELXSI	EQ	08-Mar-2021	2717.05	2733.00	2763.75	2691.00	2720.25	2712.45	2724.27	277447	7558.41	21756	57482	20.72
TATAINVEST	EQ	08-Mar-2021	1108.60	1115.00	1133.75	1100.00	1104.00	1103.70	1114.95	24604	274.32	2963	11543	46.92
TATAMETALI	EQ	08-Mar-2021	792.55	798.95	820.00	779.00	783.50	786.20	798.54	167284	1335.83	7988	48602	29.05
TATAMOTORS	EQ	08-Mar-2021	325.15	331.75	331.75	318.80	321.35	321.25	324.40	81925952	265767.58	547672	12979022	15.84
TATAMTRDVR	EQ	08-Mar-2021	135.40	137.05	139.90	134.80	136.50	136.80	137.25	4529123	6216.29	34800	1974858	43.60
TATAPOWER	EQ	08-Mar-2021	107.35	108.90	111.85	108.20	108.95	109.05	109.80	57273663	62888.56	170852	9833683	17.17
TATASTEEL	EQ	08-Mar-2021	733.30	743.95	751.20	735.05	735.65	737.25	743.98	10614596	78970.53	127290	1444895	13.61
TATASTLBSL	EQ	08-Mar-2021	47.15	47.70	48.45	47.25	47.45	47.45	47.92	4069332	1949.92	8490	927921	22.80
TATASTLLP	EQ	08-Mar-2021	687.05	693.00	703.80	685.95	691.00	689.20	695.26	48062	334.16	2288	18423	38.33
TBZ	EQ	08-Mar-2021	76.45	76.55	77.20	75.00	75.40	75.65	76.06	74140	56.39	1367	43609	58.82
TCFSL	NB	08-Mar-2021	1047.01	1047.35	1048.00	1047.00	1047.00	1047.28	1047.31	570	5.97	9	570	100.00
TCFSL	ND	08-Mar-2021	1081.03	1081.00	1085.00	1080.02	1085.00	1084.47	1082.68	822	8.90	21	566	68.86
TCFSL	NF	08-Mar-2021	1142.15	1145.00	1146.00	1145.00	1145.00	1145.09	1145.03	161	1.84	5	156	96.89
TCFSL	NN	08-Mar-2021	1140.10	1140.10	1140.10	1115.00	1118.15	1122.71	1122.75	334	3.75	19	334	100.00
TCI	EQ	08-Mar-2021	246.00	247.25	265.00	247.10	247.50	248.10	250.36	204677	512.42	6344	169874	83.00
TCIDEVELOP	EQ	08-Mar-2021	314.25	317.60	317.60	307.20	314.25	310.05	311.99	2105	6.57	82	1906	90.55
TCIEXP	EQ	08-Mar-2021	909.60	930.00	930.00	895.40	905.05	905.45	909.07	31334	284.85	4148	17809	56.84
TCIFINANCE	EQ	08-Mar-2021	6.10	6.40	6.40	5.80	5.90	5.90	5.97	11666	0.70	50	9548	81.84
TCNSBRANDS	EQ	08-Mar-2021	483.25	492.50	495.00	483.80	487.50	488.95	490.44	21436	105.13	1152	16614	77.51
TCPLPACK	EQ	08-Mar-2021	397.25	405.00	409.50	397.75	407.95	406.75	404.87	5918	23.96	259	4281	72.34
TCS	EQ	08-Mar-2021	3008.05	3016.00	3033.00	2996.00	3008.70	3006.95	3016.64	2003125	60427.02	113743	842670	42.07
TDPOWERSYS	EQ	08-Mar-2021	157.55	161.10	161.95	155.10	155.10	155.95	157.73	35158	55.45	1253	16344	46.49
TEAMLEASE	EQ	08-Mar-2021	3414.95	3457.65	3559.95	3400.00	3407.00	3415.05	3487.26	20558	716.91	3537	13511	65.72
TECHM	EQ	08-Mar-2021	959.70	963.00	980.00	962.00	967.50	968.50	970.85	2880739	27967.53	60454	1296905	45.02
TECHNOE	EQ	08-Mar-2021	303.25	309.00	309.00	295.65	295.65	299.10	302.57	114868	347.55	8268	24076	20.96
TECHNOFAB	BZ	08-Mar-2021	8.55	8.15	8.15	8.15	8.15	8.15	8.15	1288	0.10	16	-	-
TEJASNET	EQ	08-Mar-2021	191.90	194.00	198.00	188.25	190.40	189.45	191.40	245615	470.11	4407	140018	57.01
TEMBO	SM	08-Mar-2021	105.60	109.00	109.00	101.65	109.00	109.00	107.51	10000	10.75	5	8000	80.00
TERASOFT	EQ	08-Mar-2021	40.95	42.05	42.40	40.30	40.80	40.60	40.82	22948	9.37	293	11468	49.97
TEXINFRA	EQ	08-Mar-2021	70.75	69.50	72.00	69.50	71.10	71.45	70.85	64304	45.56	662	51463	80.03
TEXMOPIPES	EQ	08-Mar-2021	30.15	31.00	31.00	29.65	30.15	30.15	30.54	383530	117.14	3668	100154	26.11
TEXRAIL	EQ	08-Mar-2021	32.25	32.40	32.70	31.75	31.90	31.80	32.16	528094	169.82	2549	237184	44.91
TFCILTD	EQ	08-Mar-2021	61.35	61.70	70.15	61.40	65.25	65.40	66.55	3756166	2499.76	20419	780490	20.78
TGBHOTELS	EQ	08-Mar-2021	5.00	5.20	5.20	4.90	5.00	5.00	5.08	41230	2.10	113	31026	75.25
THANGAMAYL	EQ	08-Mar-2021	607.35	619.90	622.00	596.95	605.50	602.15	608.05	21850	132.86	1505	12391	56.71
THEINVEST	EQ	08-Mar-2021	94.55	102.40	102.40	93.25	94.25	94.95	94.98	10498	9.97	295	6633	63.18
THEJO	SM	08-Mar-2021	1234.50	1157.00	1299.00	1157.00	1299.00	1299.00	1210.38	2600	31.47	7	2600	100.00
THEMISMED	EQ	08-Mar-2021	311.10	313.25	318.00	311.35	315.60	316.35	315.31	4904	15.46	152	4190	85.44
THERMAX	EQ	08-Mar-2021	1394.60	1396.00	1422.00	1369.50	1405.75	1390.10	1390.04	104062	1446.50	11582	57306	55.07
THIRUSUGAR	BZ	08-Mar-2021	8.00	8.00	8.40	7.65	8.15	8.15	8.02	4606	0.37	18	-	-
THOMASCOOK	EQ	08-Mar-2021	53.55	54.70	58.90	54.40	58.90	58.90	57.28	2416186	1383.99	8546	1477531	61.15
THOMASCOTT	BE	08-Mar-2021	6.90	7.20	7.20	6.80	7.20	7.20	7.14	4060	0.29	23	-	-
THYROCARE	EQ	08-Mar-2021	904.95	909.70	911.35	901.00	904.00	902.75	906.48	66454	602.40	2485	49862	75.03
TI	EQ	08-Mar-2021	28.00	28.50	32.40	28.15	30.75	30.70	30.94	933882	288.94	4113	416986	44.65
TIDEWATER	EQ	08-Mar-2021	4669.60	4702.00	4774.95	4559.80	4605.00	4616.45	4635.36	1801	83.48	709	903	50.14
TIIL	EQ	08-Mar-2021	388.80	388.10	398.55	383.10	392.50	392.95	391.43	13121	51.36	701	6901	52.60
TIINDIA	EQ	08-Mar-2021	1126.45	1149.00	1163.10	1103.70	1123.70	1117.60	1141.54	45919	524.18	5297	24941	54.32
TIJARIA	BE	08-Mar-2021	7.25	7.50	7.50	6.90	7.25	7.25	7.15	2930	0.21	19	-	-
TIL	EQ	08-Mar-2021	164.35	167.95	168.00	165.20	166.25	166.90	166.50	6695	11.15	207	5561	83.06
TIMESGTY	EQ	08-Mar-2021	26.70	27.35	29.35	27.35	28.55	27.70	28.37	15694	4.45	245	11229	71.55
TIMETECHNO	EQ	08-Mar-2021	60.75	60.75	64.00	59.20	62.00	62.50	62.04	1651517	1024.64	12773	206298	12.49
TIMKEN	EQ	08-Mar-2021	1268.90	1290.00	1313.80	1275.00	1276.00	1280.00	1292.84	14765	190.89	1978	6902	46.75
TINPLATE	EQ	08-Mar-2021	171.05	172.20	174.60	171.00	171.85	171.40	172.45	245915	424.07	4700	94560	38.45
TIPSINDLTD	BE	08-Mar-2021	450.50	430.05	473.00	430.05	466.00	472.50	470.64	17681	83.21	237	-	-
TIRUMALCHM	EQ	08-Mar-2021	105.00	105.80	106.75	103.00	103.80	103.65	104.90	611938	641.89	7863	287748	47.02
TIRUPATIFL	BE	08-Mar-2021	25.45	26.00	26.00	26.00	26.00	26.00	26.00	98	0.03	2	-	-
TITAN	EQ	08-Mar-2021	1474.20	1475.00	1481.25	1451.00	1455.00	1456.75	1466.83	1060584	15557.01	48830	361903	34.12
TMRVL	EQ	08-Mar-2021	11.90	12.15	12.30	12.00	12.15	12.05	12.14	55793	6.77	216	49324	88.41
TNPETRO	EQ	08-Mar-2021	53.70	55.90	56.70	53.80	54.20	54.45	54.86	1313439	720.61	8900	418166	31.84
TNPL	EQ	08-Mar-2021	140.40	141.95	146.00	135.35	144.00	143.35	143.00	396838	567.48	8974	216733	54.61
TNTELE	BE	08-Mar-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	7512	0.37	22	-	-
TOKYOPLAST	EQ	08-Mar-2021	70.15	71.70	71.70	67.30	68.15	68.65	69.38	9525	6.61	184	4366	45.84
TORNTPHARM	EQ	08-Mar-2021	2481.70	2481.70	2504.75	2456.90	2475.00	2480.10	2480.52	125322	3108.64	7239	40544	32.35
TORNTPOWER	EQ	08-Mar-2021	403.55	407.00	420.50	406.75	418.10	417.20	415.49	1617572	6720.87	29194	368036	22.75
TOTAL	EQ	08-Mar-2021	51.20	51.05	52.20	49.60	50.00	50.00	50.57	45655	23.09	308	33777	73.98
TOUCHWOOD	BE	08-Mar-2021	101.80	102.40	106.85	100.00	105.00	106.30	105.66	5547	5.86	78	-	-
TPLPLASTEH	EQ	08-Mar-2021	164.55	163.90	165.00	153.55	164.50	164.20	161.45	9866	15.93	520	3779	38.30
TREEHOUSE	EQ	08-Mar-2021	7.35	7.60	7.60	7.30	7.30	7.35	7.48	35449	2.65	110	31685	89.38
TREJHARA	EQ	08-Mar-2021	32.15	33.40	33.40	31.10	31.10	31.65	32.41	76014	24.64	736	17550	23.09
TRENT	EQ	08-Mar-2021	881.40	886.00	909.45	880.10	883.00	884.60	890.88	462683	4121.94	18264	105199	22.74
TRF	EQ	08-Mar-2021	99.80	98.20	104.00	98.20	102.20	102.40	101.36	36967	37.47	528	28837	78.01
TRIDENT	EQ	08-Mar-2021	14.55	14.70	14.80	14.15	14.30	14.30	14.51	11710329	1698.96	15858	5716814	48.82
TRIGYN	EQ	08-Mar-2021	68.05	69.05	69.90	67.80	68.40	68.20	68.64	61975	42.54	677	40806	65.84
TRIL	EQ	08-Mar-2021	17.50	17.10	18.05	17.10	17.10	17.25	17.52	135255	23.69	461	74018	54.72
TRITURBINE	EQ	08-Mar-2021	111.85	110.65	114.00	108.75	109.75	109.40	110.49	249566	275.75	7066	67894	27.20
TRIVENI	EQ	08-Mar-2021	92.45	92.90	96.25	92.60	93.90	94.15	94.58	1740774	1646.49	11621	451432	25.93
TTKHLTCARE	EQ	08-Mar-2021	554.30	564.50	568.35	556.00	562.75	559.45	560.68	1687	9.46	125	1018	60.34
TTKPRESTIG	EQ	08-Mar-2021	7342.20	7480.00	7715.35	7415.00	7462.00	7454.50	7565.67	13996	1058.89	6052	4892	34.95
TTL	EQ	08-Mar-2021	49.40	51.75	51.75	47.60	49.10	49.25	49.33	19568	9.65	420	10449	53.40
TTML	BE	08-Mar-2021	14.10	14.50	14.60	14.10	14.30	14.25	14.32	1692179	242.36	5013	-	-
TV18BRDCST	EQ	08-Mar-2021	34.00	34.55	36.40	34.50	35.30	35.20	35.58	28995792	10317.71	37778	10819869	37.32
TVSELECT	EQ	08-Mar-2021	162.40	165.85	166.40	158.65	159.05	159.45	161.55	78030	126.06	1678	45959	58.90
TVSMOTOR	EQ	08-Mar-2021	618.95	620.80	626.20	599.25	602.00	601.40	611.95	3408853	20860.34	46294	817922	23.99
TVSSRICHAK	EQ	08-Mar-2021	1854.55	1891.00	1891.00	1836.00	1838.95	1841.50	1859.84	11455	213.04	1991	7523	65.67
TVTODAY	EQ	08-Mar-2021	268.50	270.90	274.00	266.95	266.95	268.50	271.16	42450	115.11	1149	25093	59.11
TVVISION	EQ	08-Mar-2021	1.65	1.60	1.70	1.60	1.70	1.70	1.64	5269	0.09	31	5232	99.30
TWL	EQ	08-Mar-2021	53.90	54.40	54.80	52.70	52.95	53.15	53.77	463001	248.97	3657	166071	35.87
UBL	EQ	08-Mar-2021	1203.90	1210.20	1223.70	1205.00	1210.00	1212.95	1214.90	115826	1407.18	3984	21050	18.17
UCALFUEL	EQ	08-Mar-2021	162.20	160.05	168.30	160.05	160.25	161.55	164.13	116063	190.50	10698	30355	26.15
UCL	SM	08-Mar-2021	34.00	30.00	31.75	30.00	31.75	31.75	31.10	6000	1.87	3	6000	100.00
UCOBANK	EQ	08-Mar-2021	13.30	13.50	13.90	13.30	13.35	13.30	13.57	9090730	1233.27	15569	3067479	33.74
UFLEX	EQ	08-Mar-2021	405.95	412.90	422.40	406.10	415.00	415.30	414.29	320710	1328.68	10777	104940	32.72
UFO	EQ	08-Mar-2021	86.30	89.00	89.00	86.15	86.45	86.80	87.03	155940	135.71	2175	76467	49.04
UGARSUGAR	EQ	08-Mar-2021	18.35	18.70	19.20	18.15	18.65	18.65	18.75	537334	100.77	1502	194153	36.13
UJAAS	BE	08-Mar-2021	2.90	2.95	2.95	2.85	2.85	2.85	2.89	618149	17.86	712	-	-
UJJIVAN	EQ	08-Mar-2021	247.85	249.00	252.55	245.00	245.90	246.00	247.22	387811	958.75	6859	155063	39.98
UJJIVANSFB	EQ	08-Mar-2021	35.80	36.25	36.75	35.35	35.45	35.45	35.79	3567568	1276.69	7905	1347671	37.78
ULTRACEMCO	EQ	08-Mar-2021	6810.30	6840.00	6847.90	6641.80	6691.85	6668.15	6701.45	658514	44130.01	69237	227830	34.60
UMANGDAIRY	EQ	08-Mar-2021	62.80	63.00	64.50	61.00	61.30	61.35	62.39	50714	31.64	1169	19288	38.03
UMESLTD	BE	08-Mar-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	8633	0.29	19	-	-
UNICHEMLAB	EQ	08-Mar-2021	345.55	348.05	354.80	332.55	334.30	336.70	340.88	48792	166.32	2087	28863	59.16
UNIDT	EQ	08-Mar-2021	253.05	262.00	262.00	248.15	250.00	251.20	251.23	15322	38.49	298	5930	38.70
UNIENTER	EQ	08-Mar-2021	83.45	83.05	88.05	82.20	86.00	85.10	86.00	51934	44.67	2386	18349	35.33
UNIONBANK	EQ	08-Mar-2021	38.30	39.00	40.25	37.90	38.10	38.15	38.96	13043072	5081.30	21950	4430673	33.97
UNIPLY	BZ	08-Mar-2021	4.80	4.60	5.00	4.60	4.60	4.60	4.70	248389	11.67	166	-	-
UNITECH	BZ	08-Mar-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.83	1669929	30.55	463	-	-
UNITEDPOLY	SM	08-Mar-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	9000	1.54	1	9000	100.00
UNITEDTEA	EQ	08-Mar-2021	316.40	322.95	329.50	317.00	323.55	321.50	321.64	1623	5.22	134	1176	72.46
UNITY	BZ	08-Mar-2021	0.95	0.95	1.00	0.90	1.00	1.00	0.94	13744	0.13	27	-	-
UNIVASTU	BE	08-Mar-2021	29.55	30.75	30.75	29.55	30.00	30.00	30.01	8608	2.58	10	-	-
UNIVCABLES	EQ	08-Mar-2021	136.90	139.00	164.25	136.90	159.90	159.65	156.10	1836679	2866.97	19611	367302	20.00
UNIVPHOTO	EQ	08-Mar-2021	179.35	185.75	185.75	178.55	181.70	180.65	182.19	1880	3.43	147	716	38.09
UPL	EQ	08-Mar-2021	591.55	601.00	636.20	600.00	633.45	629.95	620.69	14163149	87909.46	187037	2251122	15.89
URJA	BE	08-Mar-2021	7.00	7.10	7.15	6.95	7.05	7.00	7.01	1435750	100.66	5884	-	-
URJAPP	X1	08-Mar-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	26166	0.73	120	26166	100.00
USHAMART	EQ	08-Mar-2021	35.30	36.25	37.70	34.30	35.45	35.40	36.01	7169725	2582.14	19363	2591472	36.14
UTIAMC	EQ	08-Mar-2021	604.00	605.50	620.00	603.15	618.00	615.35	613.13	247257	1516.01	12034	131915	53.35
UTIBANKETF	EQ	08-Mar-2021	35.19	35.00	35.85	35.00	35.09	35.22	35.25	79091	27.88	221	10728	13.56
UTINEXT50	EQ	08-Mar-2021	364.19	368.15	371.96	365.01	367.00	367.00	366.71	671	2.46	38	622	92.70
UTINIFTETF	EQ	08-Mar-2021	1560.62	1560.62	1575.10	1558.00	1565.05	1564.15	1566.03	443	6.94	49	275	62.08
UTISENSETF	EQ	08-Mar-2021	540.55	549.55	549.55	538.00	541.00	541.08	541.25	874	4.73	59	576	65.90
UTISXN50	EQ	08-Mar-2021	39.86	41.99	41.99	39.82	40.00	40.36	40.79	1082	0.44	49	771	71.26
UTTAMSTL	BE	08-Mar-2021	7.10	7.00	7.25	7.00	7.05	7.05	7.08	96300	6.82	148	-	-
UTTAMSUGAR	EQ	08-Mar-2021	104.55	105.30	110.00	103.00	106.10	105.95	107.10	153088	163.96	2662	46292	30.24
V2RETAIL	EQ	08-Mar-2021	146.25	146.25	151.30	146.25	149.00	148.90	149.70	49603	74.26	614	37423	75.45
VADILALIND	EQ	08-Mar-2021	895.15	920.00	970.00	911.50	914.00	917.60	939.84	112269	1055.15	5540	40383	35.97
VAIBHAVGBL	EQ	08-Mar-2021	3757.40	3845.00	3940.20	3827.10	3870.00	3895.50	3886.60	41959	1630.78	8894	22750	54.22
VAISHALI	BE	08-Mar-2021	37.60	37.00	38.70	36.85	37.00	37.15	37.38	37779	14.12	275	-	-
VAKRANGEE	EQ	08-Mar-2021	53.05	53.45	53.60	52.10	53.00	52.95	52.82	897455	474.05	3355	579102	64.53
VALIANTORG	EQ	08-Mar-2021	1294.65	1307.00	1312.95	1275.00	1283.65	1286.30	1290.31	17719	228.63	1676	10773	60.80
VARDHACRLC	EQ	08-Mar-2021	38.60	39.80	39.80	38.25	38.65	38.75	39.07	89264	34.87	173	81263	91.04
VARDMNPOLY	EQ	08-Mar-2021	21.35	20.30	20.30	20.30	20.30	20.30	20.30	19731	4.01	83	19731	100.00
VARROC	EQ	08-Mar-2021	410.05	412.45	416.80	405.20	408.85	409.05	409.82	58389	239.29	3031	25354	43.42
VASA	SM	08-Mar-2021	6.15	6.40	6.45	5.90	6.40	6.25	6.33	24000	1.52	6	20000	83.33
VASCONEQ	EQ	08-Mar-2021	16.95	17.40	17.40	16.85	16.95	17.00	17.17	117837	20.23	404	75891	64.40
VASWANI	EQ	08-Mar-2021	10.60	11.10	11.10	10.15	10.80	10.55	10.53	53396	5.62	181	45267	84.78
VBL	EQ	08-Mar-2021	1043.50	1042.00	1042.00	992.00	1001.00	998.95	1015.45	471331	4786.13	23061	333544	70.77
VCL	SM	08-Mar-2021	27.00	28.00	28.00	28.00	28.00	28.00	28.00	12000	3.36	2	6000	50.00
VEDL	EQ	08-Mar-2021	219.25	222.45	229.50	221.00	224.65	224.80	225.98	24409291	55161.17	124498	5661508	23.19
VENKEYS	EQ	08-Mar-2021	1652.90	1666.00	1723.00	1659.70	1689.00	1683.90	1692.62	269452	4560.80	19838	67319	24.98
VENUSREM	EQ	08-Mar-2021	209.80	215.00	220.25	207.95	220.25	220.25	217.62	39579	86.13	528	30271	76.48
VERTOZ	EQ	08-Mar-2021	304.75	312.90	322.00	292.00	293.00	295.00	304.24	516973	1572.84	10216	122094	23.62
VESUVIUS	EQ	08-Mar-2021	1038.70	1049.00	1074.00	1040.00	1044.00	1045.75	1057.56	8332	88.12	916	5352	64.23
VETO	EQ	08-Mar-2021	148.95	153.00	156.35	150.95	152.55	153.15	154.02	99291	152.93	892	48659	49.01
VGUARD	EQ	08-Mar-2021	225.15	227.00	230.50	221.65	223.00	223.65	226.84	573601	1301.15	8510	231146	40.30
VHL	EQ	08-Mar-2021	1871.60	1934.00	1934.00	1825.00	1828.00	1830.35	1857.02	904	16.79	269	591	65.38
VICEROY	BE	08-Mar-2021	2.70	2.70	2.80	2.65	2.70	2.70	2.71	26729	0.72	46	-	-
VIDEOIND	BZ	08-Mar-2021	5.30	5.55	5.55	5.20	5.25	5.25	5.31	167098	8.87	283	-	-
VIDHIING	EQ	08-Mar-2021	139.15	141.40	145.90	140.15	140.70	141.45	143.24	75841	108.63	1689	33048	43.58
VIJIFIN	EQ	08-Mar-2021	0.70	0.75	0.75	0.65	0.75	0.75	0.72	236399	1.69	166	162369	68.68
VIKASECO	EQ	08-Mar-2021	2.70	2.65	2.70	2.60	2.60	2.60	2.62	1033177	27.03	860	713303	69.04
VIKASMCORP	EQ	08-Mar-2021	3.75	3.70	3.75	3.60	3.60	3.60	3.61	3689988	133.35	3361	1905443	51.64
VIKASPROP	EQ	08-Mar-2021	2.55	2.55	2.60	2.50	2.55	2.60	2.55	1807880	46.11	6979	1169188	64.67
VIKASWSP	EQ	08-Mar-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	115959	7.83	97	115949	99.99
VIMTALABS	EQ	08-Mar-2021	161.80	160.25	165.60	160.25	160.75	161.10	162.03	21269	34.46	478	14318	67.32
VINATIORGA	EQ	08-Mar-2021	1409.80	1440.00	1445.00	1412.20	1432.50	1428.45	1425.35	75844	1081.04	7461	41817	55.14
VINDHYATEL	EQ	08-Mar-2021	821.10	835.00	879.80	825.75	851.00	852.00	857.23	54842	470.12	3529	21302	38.84
VINYLINDIA	EQ	08-Mar-2021	131.50	135.00	135.00	128.25	129.80	129.60	131.14	49944	65.50	1105	30480	61.03
VIPCLOTHNG	BE	08-Mar-2021	13.95	14.25	14.35	13.85	14.30	14.25	14.19	59854	8.49	174	-	-
VIPIND	EQ	08-Mar-2021	411.40	416.40	416.40	405.60	409.95	409.30	412.76	474313	1957.79	11237	253168	53.38
VIPULLTD	EQ	08-Mar-2021	36.55	37.95	38.35	35.00	36.00	35.95	37.45	566596	212.16	1029	380228	67.11
VISAKAIND	EQ	08-Mar-2021	498.40	498.40	506.85	492.00	498.15	494.35	497.45	28497	141.76	2689	13885	48.72
VISASTEEL	EQ	08-Mar-2021	6.30	6.50	6.60	6.15	6.60	6.50	6.33	48818	3.09	129	36504	74.78
VISESHINFO	BE	08-Mar-2021	0.10	0.15	0.15	0.10	0.15	0.15	0.14	39965929	55.27	2854	-	-
VISHAL	EQ	08-Mar-2021	68.95	70.30	70.30	70.25	70.30	70.30	70.30	66920	47.04	580	56523	84.46
VISHNU	EQ	08-Mar-2021	185.50	185.90	203.60	185.00	199.00	195.95	189.63	109370	207.40	1338	89074	81.44
VISHWARAJ	EQ	08-Mar-2021	124.80	128.00	129.00	122.80	126.90	126.95	125.77	126707	159.36	3217	19854	15.67
VIVIDHA	BE	08-Mar-2021	0.70	0.75	0.75	0.65	0.70	0.65	0.68	1463500	10.02	445	-	-
VIVIMEDLAB	EQ	08-Mar-2021	17.40	17.40	18.60	17.40	17.90	17.95	18.08	1455859	263.27	3608	586379	40.28
VLSFINANCE	EQ	08-Mar-2021	90.60	91.00	91.70	88.45	89.80	89.15	90.06	26836	24.17	633	18599	69.31
VMART	EQ	08-Mar-2021	2807.25	2820.00	2861.20	2772.15	2782.05	2796.00	2822.25	19236	542.89	3998	8498	44.18
VOLTAMP	EQ	08-Mar-2021	1166.95	1155.00	1174.00	1135.90	1149.00	1148.45	1150.40	10081	115.97	2480	5561	55.16
VOLTAS	EQ	08-Mar-2021	1031.55	1043.00	1057.95	1033.10	1052.40	1049.55	1046.55	1281013	13406.42	30901	298955	23.34
VRLLOG	EQ	08-Mar-2021	263.60	265.40	265.40	253.00	254.90	254.65	255.93	418445	1070.93	11968	290714	69.47
VSSL	EQ	08-Mar-2021	162.55	165.90	167.00	159.50	160.10	161.00	161.44	49080	79.23	1124	33339	67.93
VSTIND	EQ	08-Mar-2021	3464.10	3498.30	3500.00	3444.30	3458.80	3451.70	3470.34	3313	114.97	933	2363	71.33
VSTTILLERS	EQ	08-Mar-2021	1940.85	1950.00	1973.00	1902.30	1916.00	1912.50	1946.27	18926	368.35	2211	15134	79.96
VTL	EQ	08-Mar-2021	1174.80	1177.80	1223.20	1158.90	1168.00	1167.00	1187.83	31776	377.44	3266	17302	54.45
WABAG	EQ	08-Mar-2021	267.95	269.55	277.30	265.40	268.00	266.80	271.43	473501	1285.22	11135	197446	41.70
WABCOINDIA	EQ	08-Mar-2021	6456.80	6485.00	6540.00	6315.00	6325.00	6364.50	6426.44	2354	151.28	932	946	40.19
WALCHANNAG	EQ	08-Mar-2021	65.15	65.50	73.30	65.50	70.75	70.80	70.04	885790	620.42	10413	238073	26.88
WANBURY	BE	08-Mar-2021	93.10	88.45	97.75	88.45	95.60	96.70	91.76	123683	113.49	626	-	-
WATERBASE	EQ	08-Mar-2021	112.50	113.40	116.70	109.60	113.75	113.75	114.23	235380	268.88	5365	63825	27.12
WEALTH	EQ	08-Mar-2021	139.10	137.10	144.45	134.40	136.10	136.10	136.07	2745	3.74	44	2578	93.92
WEBELSOLAR	EQ	08-Mar-2021	39.40	39.90	40.35	39.50	39.90	39.90	40.03	48158	19.28	305	30339	63.00
WEIZMANIND	EQ	08-Mar-2021	48.30	48.30	49.95	48.00	49.30	49.15	48.91	16277	7.96	209	11720	72.00
WELCORP	EQ	08-Mar-2021	132.15	134.20	139.95	134.00	136.80	136.95	137.52	1652095	2271.93	12620	697849	42.24
WELENT	EQ	08-Mar-2021	119.60	130.00	135.00	125.00	126.55	127.40	129.87	3252391	4223.82	30582	1578852	48.54
WELINV	EQ	08-Mar-2021	360.20	366.20	369.55	360.05	365.00	365.00	363.45	9199	33.43	61	8731	94.91
WELSPUNIND	EQ	08-Mar-2021	73.45	74.10	75.50	73.50	74.00	73.85	74.38	927388	689.78	6287	408974	44.10
WENDT	EQ	08-Mar-2021	3341.10	3285.30	3440.00	3285.30	3345.00	3356.75	3385.35	618	20.92	174	398	64.40
WESTLIFE	EQ	08-Mar-2021	500.50	499.50	519.90	498.05	513.95	516.25	510.40	138419	706.49	7422	65921	47.62
WFL	SM	08-Mar-2021	61.50	64.55	64.55	64.55	64.55	64.55	64.55	1600	1.03	1	1600	100.00
WHEELS	EQ	08-Mar-2021	468.35	468.90	470.65	464.95	467.00	466.30	467.81	7203	33.70	473	4747	65.90
WHIRLPOOL	EQ	08-Mar-2021	2412.15	2430.00	2439.80	2384.00	2409.90	2405.85	2403.51	69703	1675.32	6423	42288	60.67
WILLAMAGOR	EQ	08-Mar-2021	22.25	22.10	22.35	21.90	21.90	22.05	22.06	10446	2.30	75	9191	87.99
WINDMACHIN	EQ	08-Mar-2021	24.50	25.25	26.95	23.45	24.25	24.50	25.52	832712	212.50	2427	401971	48.27
WIPL	BE	08-Mar-2021	56.00	56.00	56.05	55.50	56.00	56.00	55.97	700	0.39	7	-	-
WIPRO	EQ	08-Mar-2021	420.85	425.10	425.15	415.55	417.10	416.90	418.53	12354838	51709.32	148931	2570377	20.80
WOCKPHARMA	EQ	08-Mar-2021	489.60	492.90	494.05	483.10	484.60	484.60	488.08	369530	1803.61	8421	167004	45.19
WONDERLA	EQ	08-Mar-2021	215.30	219.00	219.00	213.50	215.00	214.95	215.45	57741	124.40	1861	32038	55.49
WORTH	EQ	08-Mar-2021	56.75	56.10	58.70	56.10	57.90	57.90	57.71	6760	3.90	49	4540	67.16
WSI	EQ	08-Mar-2021	4.70	4.60	4.75	4.55	4.70	4.65	4.63	5673	0.26	33	3751	66.12
WSTCSTPAPR	EQ	08-Mar-2021	251.15	256.00	271.45	256.00	266.50	267.95	266.93	430831	1150.02	7498	174050	40.40
XCHANGING	EQ	08-Mar-2021	71.90	72.90	73.00	69.50	69.65	69.95	71.01	133470	94.77	1457	89746	67.24
XELPMOC	EQ	08-Mar-2021	282.10	289.00	289.00	279.40	280.20	281.25	282.29	17076	48.20	2390	9491	55.58
XPROINDIA	EQ	08-Mar-2021	56.85	55.80	58.45	54.05	54.05	54.05	54.68	33555	18.35	220	26442	78.80
YAARII	EQ	08-Mar-2021	160.85	168.00	168.10	157.10	160.50	160.20	163.78	181644	297.50	1715	94501	52.03
YESBANK	EQ	08-Mar-2021	16.35	16.55	16.65	16.25	16.30	16.25	16.45	67424765	11088.90	56209	25403355	37.68
ZEEL	EQ	08-Mar-2021	218.05	220.30	227.70	218.15	224.90	224.80	224.96	17810992	40067.09	90369	4931524	27.69
ZEEL	P2	08-Mar-2021	2.00	1.95	2.00	1.95	1.95	1.95	1.95	200931	3.93	41	184201	91.67
ZEELEARN	EQ	08-Mar-2021	11.95	12.20	12.30	11.85	11.90	11.90	12.03	838017	100.84	1350	628371	74.98
ZEEMEDIA	EQ	08-Mar-2021	6.90	7.05	7.20	6.75	6.90	6.85	6.93	2549509	176.75	15060	1570898	61.62
ZENITHEXPO	EQ	08-Mar-2021	70.15	69.35	71.90	69.00	69.00	69.85	69.98	429	0.30	30	264	61.54
ZENITHSTL	BE	08-Mar-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1649	0.02	8	-	-
ZENSARTECH	EQ	08-Mar-2021	293.65	295.00	297.65	273.55	276.80	277.90	284.55	359320	1022.43	14255	197764	55.04
ZENTEC	EQ	08-Mar-2021	84.65	84.75	86.40	84.00	84.80	84.20	84.90	120787	102.55	2078	66089	54.72
ZICOM	BZ	08-Mar-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	14103	0.26	16	-	-
ZODIACLOTH	EQ	08-Mar-2021	110.60	112.00	113.00	109.00	110.40	109.75	111.01	42210	46.86	1186	26942	63.83
ZODJRDMKJ	EQ	08-Mar-2021	27.55	28.10	28.40	27.05	27.10	27.30	27.60	2569	0.71	170	1046	40.72
ZOTA	EQ	08-Mar-2021	151.00	150.95	152.35	147.40	150.70	150.70	150.79	19658	29.64	223	9629	48.98
ZUARI	EQ	08-Mar-2021	101.00	101.80	103.65	100.20	101.05	100.65	101.62	86402	87.80	1527	38363	44.40
ZUARIGLOB	BE	08-Mar-2021	85.65	84.55	87.75	84.05	84.60	85.05	85.19	27772	23.66	257	-	-
ZYDUSWELL	EQ	08-Mar-2021	1893.35	1889.85	1904.40	1876.00	1889.00	1882.60	1891.24	45822	866.60	5903	24660	53.82