nse-sec-bhavdata-full-2021-03-11.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	10-Mar-2021	37.10	38.10	39.40	37.90	38.40	38.55	38.63	540420	208.76	2588	269558	49.88
21STCENMGM	EQ	10-Mar-2021	12.50	12.75	12.75	12.75	12.75	12.75	12.75	3186	0.41	5	3186	100.00
3IINFOTECH	EQ	10-Mar-2021	7.70	8.00	8.05	7.75	8.05	8.05	7.96	20361191	1620.32	23116	12504846	61.42
3MINDIA	EQ	10-Mar-2021	26325.60	26300.25	26587.55	25635.40	25700.00	25897.35	26125.97	2818	736.23	2016	1324	46.98
3PLAND	EQ	10-Mar-2021	9.35	9.35	9.90	8.45	9.30	9.40	9.39	23706	2.23	93	14202	59.91
585GS2030	GS	10-Mar-2021	95.04	95.04	95.04	95.04	95.04	95.04	95.04	200	0.19	2	200	100.00
5PAISA	EQ	10-Mar-2021	279.90	284.00	290.75	282.35	286.00	285.10	286.15	69657	199.33	5594	32536	46.71
619GS2034	GS	10-Mar-2021	94.58	94.50	94.50	94.50	94.50	94.50	94.50	100	0.09	1	100	100.00
63MOONS	EQ	10-Mar-2021	79.25	78.10	81.00	78.10	80.40	79.90	79.94	28808	23.03	656	17599	61.09
716GS2050	GS	10-Mar-2021	114.93	115.00	115.00	114.50	114.50	114.50	114.83	90	0.10	3	90	100.00
763GS2059	GS	10-Mar-2021	113.00	115.00	115.00	115.00	115.00	115.00	115.00	100	0.12	1	100	100.00
772GS2049	GS	10-Mar-2021	116.99	117.00	117.00	116.45	117.00	117.00	116.82	1940	2.27	15	1940	100.00
A2ZINFRA	EQ	10-Mar-2021	4.40	4.35	4.40	4.25	4.35	4.30	4.31	356660	15.37	334	247098	69.28
AAATECH	SM	10-Mar-2021	42.50	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
AAKASH	BE	10-Mar-2021	126.45	125.00	127.00	125.00	126.70	126.70	126.74	8293	10.51	54	-	-
AARON	EQ	10-Mar-2021	63.30	66.80	66.95	62.35	62.35	63.05	64.46	5360	3.45	147	4187	78.12
AARTIDRUGS	EQ	10-Mar-2021	681.45	687.05	688.00	669.00	671.70	670.75	673.81	222757	1500.97	8724	81030	36.38
AARTIIND	EQ	10-Mar-2021	1261.85	1264.90	1280.00	1260.00	1279.00	1276.25	1269.02	168918	2143.61	5243	115025	68.10
AARTISURF	EQ	10-Mar-2021	1035.60	1046.00	1048.65	1020.00	1022.00	1028.90	1031.94	9068	93.58	875	6237	68.78
AARVEEDEN	EQ	10-Mar-2021	17.80	18.00	18.40	17.45	17.50	17.75	17.62	13204	2.33	203	11331	85.81
AARVI	EQ	10-Mar-2021	57.40	59.10	59.15	55.20	55.20	55.50	57.10	7599	4.34	110	6464	85.06
AAVAS	EQ	10-Mar-2021	2190.50	2198.00	2239.75	2193.75	2206.00	2213.05	2215.87	31338	694.41	7230	18437	58.83
ABAN	EQ	10-Mar-2021	37.65	38.45	39.50	36.60	38.85	39.30	38.66	276957	107.09	1518	181780	65.63
ABB	EQ	10-Mar-2021	1476.45	1478.00	1523.90	1451.00	1467.95	1466.25	1481.33	131725	1951.28	13740	45914	34.86
ABBOTINDIA	EQ	10-Mar-2021	14687.55	14687.55	14750.00	14600.00	14648.00	14668.15	14688.02	13903	2042.08	2371	11034	79.36
ABCAPITAL	EQ	10-Mar-2021	134.30	135.55	137.00	132.50	133.80	134.35	134.52	2776312	3734.76	23390	910851	32.81
ABFRL	EQ	10-Mar-2021	217.45	218.00	218.75	215.10	218.00	217.85	217.10	1863064	4044.68	37125	949767	50.98
ABFRLPP1	E1	10-Mar-2021	182.10	180.00	184.25	180.00	182.05	183.05	181.79	113348	206.06	1499	61663	54.40
ABMINTLTD	EQ	10-Mar-2021	65.30	62.05	68.55	62.05	63.85	63.05	62.81	8978	5.64	172	5734	63.87
ABSLBANETF	EQ	10-Mar-2021	355.12	360.30	360.30	356.59	357.74	357.74	358.00	18	0.06	5	15	83.33
ABSLNN50ET	EQ	10-Mar-2021	360.99	354.20	374.00	353.20	368.00	368.00	360.30	396	1.43	39	22	5.56
ABSLRIF6RG	MF	10-Mar-2021	8.50	8.41	8.44	8.35	8.44	8.44	8.38	20007	1.68	5	20000	99.97
ACC	EQ	10-Mar-2021	1827.85	1838.90	1844.00	1810.75	1836.15	1835.05	1828.31	645527	11802.20	21869	127874	19.81
ACCELYA	EQ	10-Mar-2021	909.10	910.95	914.40	896.00	901.90	900.85	904.10	6674	60.34	699	2204	33.02
ACCURACY	EQ	10-Mar-2021	54.70	54.00	54.75	53.10	53.55	54.20	54.02	10723	5.79	61	8786	81.94
ACE	EQ	10-Mar-2021	164.75	165.90	170.70	162.85	165.50	164.05	166.12	192274	319.40	3115	118875	61.83
ACEINTEG	SM	10-Mar-2021	14.45	14.45	14.45	14.45	14.45	14.45	14.45	6000	0.87	1	6000	100.00
ACRYSIL	EQ	10-Mar-2021	364.35	369.90	374.75	360.00	363.00	366.30	368.48	80735	297.49	3873	52373	64.87
ADANIENT	EQ	10-Mar-2021	905.20	911.00	914.10	888.70	895.05	898.15	901.15	5465016	49247.91	72031	704295	12.89
ADANIGREEN	EQ	10-Mar-2021	1166.20	1165.50	1192.10	1165.50	1184.05	1185.65	1182.49	483563	5718.07	20340	295799	61.17
ADANIPORTS	EQ	10-Mar-2021	750.75	757.50	759.10	743.00	744.30	745.35	747.93	5235249	39155.88	80675	889954	17.00
ADANIPOWER	EQ	10-Mar-2021	81.85	83.00	84.35	77.80	77.80	77.80	80.59	32046833	25825.17	121396	15962460	49.81
ADANITRANS	EQ	10-Mar-2021	757.65	740.00	765.00	730.55	733.00	733.05	737.90	662901	4891.52	29491	370877	55.95
ADFFOODS	EQ	10-Mar-2021	934.55	945.00	945.00	925.10	932.00	929.70	932.94	14112	131.66	1689	6124	43.40
ADHUNIKIND	EQ	10-Mar-2021	21.30	21.15	21.65	20.60	20.65	20.70	20.94	10813	2.26	178	6971	64.47
ADL	BE	10-Mar-2021	31.00	30.00	31.65	29.70	31.40	31.40	30.45	530	0.16	16	-	-
ADORWELD	EQ	10-Mar-2021	304.80	304.45	316.75	304.45	311.00	313.80	312.70	29492	92.22	1194	15001	50.86
ADROITINFO	EQ	10-Mar-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	5372	0.65	23	5372	100.00
ADSL	EQ	10-Mar-2021	39.10	39.10	41.45	39.10	40.70	40.70	40.71	151619	61.72	1007	108680	71.68
ADVANIHOTR	EQ	10-Mar-2021	68.70	70.00	70.00	65.30	65.80	65.60	66.30	57773	38.30	858	34827	60.28
ADVENZYMES	EQ	10-Mar-2021	350.00	351.00	357.65	349.20	352.75	352.00	351.73	290383	1021.36	4606	213340	73.47
AEGISCHEM	EQ	10-Mar-2021	308.00	310.40	329.70	310.35	323.80	320.60	321.33	1247734	4009.31	16986	674223	54.04
AFFLE	EQ	10-Mar-2021	5779.75	5829.60	5934.95	5700.00	5883.60	5837.50	5780.04	57203	3306.36	8148	31228	54.59
AFL-RE	BE	10-Mar-2021	35.00	35.10	35.30	29.10	29.60	29.90	30.39	217770	66.18	2037	-	-
AGARIND	BE	10-Mar-2021	152.90	153.15	153.15	150.05	151.50	150.60	151.24	2018	3.05	41	-	-
AGCNET	EQ	10-Mar-2021	1000.70	997.20	1005.00	990.00	996.95	994.50	995.44	6464	64.35	187	5586	86.42
AGRITECH	EQ	10-Mar-2021	35.05	34.10	34.60	33.75	33.85	33.90	34.11	7769	2.65	132	5787	74.49
AGROPHOS	EQ	10-Mar-2021	12.70	12.90	12.90	12.50	12.70	12.65	12.71	19029	2.42	157	13933	73.22
AHLADA	EQ	10-Mar-2021	107.15	107.95	110.40	106.10	109.25	108.45	109.15	12229	13.35	140	9905	81.00
AHLEAST	EQ	10-Mar-2021	162.00	163.00	174.00	163.00	169.50	168.65	168.37	5959	10.03	256	4484	75.25
AHLUCONT	EQ	10-Mar-2021	285.20	289.90	302.80	287.60	300.00	300.25	299.61	140304	420.36	4785	120636	85.98
AHLWEST	EQ	10-Mar-2021	234.75	241.80	241.80	236.05	239.45	238.10	238.27	2346	5.59	178	1471	62.70
AIAENG	EQ	10-Mar-2021	1939.70	1944.00	1950.00	1906.00	1915.00	1918.35	1915.09	75900	1453.55	6985	61274	80.73
AIRAN	EQ	10-Mar-2021	17.05	17.25	17.40	16.55	16.90	16.65	16.84	41299	6.95	390	32196	77.96
AISL	SM	10-Mar-2021	33.25	34.90	34.90	32.85	34.10	34.10	34.33	15600	5.36	13	4800	30.77
AJANTPHARM	EQ	10-Mar-2021	1782.40	1793.40	1812.90	1772.00	1800.05	1807.15	1797.14	77856	1399.18	8493	38578	49.55
AJMERA	EQ	10-Mar-2021	129.50	130.50	132.50	129.50	131.45	130.50	130.86	44654	58.43	1334	11566	25.90
AJOONI	SM	10-Mar-2021	31.50	29.75	29.75	29.75	29.75	29.75	29.75	8888	2.64	2	8888	100.00
AKASH	EQ	10-Mar-2021	218.75	224.75	224.75	202.55	208.00	214.80	211.52	44350	93.81	562	16809	37.90
AKG	EQ	10-Mar-2021	100.90	101.95	102.10	100.55	101.50	101.65	101.47	146683	148.84	360	40330	27.49
AKSHARCHEM	EQ	10-Mar-2021	242.15	245.00	252.90	242.10	249.80	248.60	248.02	21653	53.70	1177	10224	47.22
AKSHOPTFBR	EQ	10-Mar-2021	6.70	6.70	6.75	6.50	6.65	6.65	6.61	290214	19.19	496	226140	77.92
AKZOINDIA	EQ	10-Mar-2021	2226.95	2238.70	2299.00	2238.15	2279.70	2280.85	2279.18	40848	931.00	5213	19202	47.01
ALANKIT	EQ	10-Mar-2021	16.20	16.50	16.50	16.10	16.15	16.15	16.20	110262	17.86	252	81452	73.87
ALBERTDAVD	EQ	10-Mar-2021	403.85	407.80	407.80	401.15	402.80	402.40	402.35	3389	13.64	261	2435	71.85
ALEMBICLTD	EQ	10-Mar-2021	101.10	101.60	101.95	100.00	100.30	100.40	100.70	177137	178.38	2685	94806	53.52
ALICON	EQ	10-Mar-2021	452.75	455.05	463.55	440.00	456.00	458.60	456.45	7176	32.75	445	3740	52.12
ALKALI	EQ	10-Mar-2021	54.10	54.90	55.60	51.95	53.40	52.95	53.63	21257	11.40	261	14241	66.99
ALKEM	EQ	10-Mar-2021	2772.40	2772.00	2798.65	2732.00	2757.00	2739.75	2747.00	184661	5072.63	10888	136230	73.77
ALKYLAMINE	EQ	10-Mar-2021	5067.60	5110.10	5156.90	5076.20	5084.05	5088.00	5113.59	17011	869.87	4122	5535	32.54
ALLCARGO	EQ	10-Mar-2021	133.80	134.95	136.60	134.00	136.35	135.45	134.91	317647	428.55	2219	209235	65.87
ALLSEC	EQ	10-Mar-2021	323.95	327.20	329.35	322.00	323.00	326.30	326.09	4324	14.10	432	2071	47.90
ALMONDZ	EQ	10-Mar-2021	29.85	30.70	30.75	29.30	30.00	30.00	29.93	9252	2.77	152	7896	85.34
ALOKINDS	EQ	10-Mar-2021	21.75	21.85	22.10	21.50	21.60	21.60	21.74	7151179	1554.38	8799	2984463	41.73
ALPA	EQ	10-Mar-2021	38.95	39.90	40.10	38.85	39.80	39.75	39.61	53733	21.29	370	38434	71.53
ALPHAGEO	EQ	10-Mar-2021	214.35	215.00	215.00	206.10	209.00	209.40	210.21	14226	29.90	573	9094	63.93
ALPSINDUS	BE	10-Mar-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.92	16221	0.31	34	-	-
AMARAJABAT	EQ	10-Mar-2021	887.60	891.05	899.70	887.50	896.00	896.10	893.16	420121	3752.34	13481	122520	29.16
AMBANIORG	SM	10-Mar-2021	47.00	49.50	49.50	49.50	49.50	49.50	49.50	2000	0.99	1	2000	100.00
AMBER	EQ	10-Mar-2021	3513.00	3540.00	3550.00	3403.05	3460.95	3448.80	3481.94	126605	4408.31	15946	86220	68.10
AMBIKCO	EQ	10-Mar-2021	973.10	984.85	988.55	965.45	988.00	975.05	976.61	15347	149.88	1174	8114	52.87
AMBUJACEM	EQ	10-Mar-2021	291.05	292.55	293.80	289.00	291.70	292.00	291.37	3837384	11180.95	38564	1241659	32.36
AMDIND	EQ	10-Mar-2021	23.00	24.00	24.25	21.75	22.35	22.15	22.72	107371	24.40	661	54633	50.88
AMJLAND	EQ	10-Mar-2021	25.85	26.45	26.50	25.55	25.70	25.90	25.86	4935	1.28	86	3538	71.69
AMJUMBO	SM	10-Mar-2021	9.60	10.05	10.05	9.15	9.15	9.15	9.60	16000	1.54	2	8000	50.00
AMRUTANJAN	EQ	10-Mar-2021	553.30	556.20	558.65	539.75	543.50	542.00	546.10	55461	302.87	4010	30194	54.44
ANANTRAJ	EQ	10-Mar-2021	56.45	57.40	59.25	54.00	58.85	59.00	57.14	1406501	803.72	6378	671759	47.76
ANDHRACEMT	EQ	10-Mar-2021	5.60	5.60	5.70	5.50	5.55	5.55	5.57	242004	13.49	961	167056	69.03
ANDHRAPAP	EQ	10-Mar-2021	245.15	247.05	248.55	238.80	239.10	240.80	242.56	40853	99.09	825	19271	47.17
ANDHRSUGAR	EQ	10-Mar-2021	321.75	324.95	324.95	317.05	319.00	318.20	319.71	42437	135.67	1607	24539	57.82
ANGELBRKG	EQ	10-Mar-2021	330.55	331.00	332.75	327.05	328.90	328.10	329.32	25336	83.44	1127	12136	47.90
ANIKINDS	EQ	10-Mar-2021	16.25	16.75	16.75	15.60	16.10	15.90	16.11	22513	3.63	116	14960	66.45
ANKITMETAL	EQ	10-Mar-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	67984	0.85	48	61918	91.08
ANSALAPI	EQ	10-Mar-2021	7.95	8.25	8.30	8.00	8.30	8.30	8.24	101808	8.39	240	64149	63.01
ANSALHSG	EQ	10-Mar-2021	5.95	5.95	6.20	5.90	6.20	6.20	6.13	103957	6.38	96	94511	90.91
ANUP	EQ	10-Mar-2021	640.20	645.00	647.00	630.55	640.60	641.25	641.20	85426	547.75	1218	78347	91.71
APARINDS	EQ	10-Mar-2021	450.25	451.95	464.50	449.90	456.10	455.95	457.37	59664	272.89	3991	35982	60.31
APCL	EQ	10-Mar-2021	217.25	217.55	224.95	217.55	224.60	223.75	221.91	43102	95.65	1380	26463	61.40
APCOTEXIND	EQ	10-Mar-2021	176.60	177.70	182.00	177.00	180.45	179.60	179.55	120086	215.62	4696	36677	30.54
APEX	EQ	10-Mar-2021	246.10	247.05	248.95	238.20	239.95	239.75	241.38	97090	234.36	2892	61021	62.85
APLAPOLLO	EQ	10-Mar-2021	1326.65	1326.95	1346.60	1280.35	1325.00	1335.55	1303.21	366662	4778.38	19878	255425	69.66
APLLTD	EQ	10-Mar-2021	938.20	938.00	943.20	925.95	938.00	934.45	932.63	288734	2692.81	6677	191366	66.28
APOLLO	EQ	10-Mar-2021	111.85	112.90	113.70	111.00	111.55	111.45	111.63	99530	111.11	4495	34591	34.75
APOLLOHOSP	EQ	10-Mar-2021	2886.10	2910.00	2924.95	2880.75	2907.95	2904.10	2903.41	432551	12558.72	22647	131335	30.36
APOLLOPIPE	EQ	10-Mar-2021	724.00	730.00	741.00	723.00	733.25	738.40	733.74	14850	108.96	1264	9052	60.96
APOLLOTYRE	EQ	10-Mar-2021	232.05	234.05	238.75	233.60	238.50	237.50	235.63	6197436	14603.22	39071	1493436	24.10
APOLSINHOT	EQ	10-Mar-2021	549.10	558.70	560.00	544.00	545.00	545.70	548.14	621	3.40	64	312	50.24
APTECHT	EQ	10-Mar-2021	216.95	218.35	220.80	212.55	213.50	213.90	216.45	342808	742.00	14653	80738	23.55
ARCHIDPLY	BE	10-Mar-2021	35.55	36.15	36.30	35.10	35.15	35.15	35.35	17015	6.02	147	-	-
ARCHIES	EQ	10-Mar-2021	12.05	12.00	12.25	11.90	11.95	12.00	12.10	40372	4.89	158	33689	83.45
ARENTERP	EQ	10-Mar-2021	10.80	11.05	11.05	10.80	11.00	10.95	10.94	4798	0.52	31	4660	97.12
ARIES	EQ	10-Mar-2021	95.15	95.50	100.90	94.00	98.15	98.80	98.27	169677	166.75	2403	64900	38.25
ARIHANT	EQ	10-Mar-2021	21.20	21.20	22.25	20.70	21.30	21.65	21.97	2170	0.48	83	1763	81.24
ARIHANTSUP	EQ	10-Mar-2021	38.55	38.05	38.70	37.50	38.00	38.05	38.23	27188	10.39	101	5409	19.89
ARMANFIN	EQ	10-Mar-2021	619.10	622.50	630.00	585.60	621.95	620.10	609.67	64051	390.50	3055	33057	51.61
AROGRANITE	EQ	10-Mar-2021	45.50	47.00	47.00	45.70	46.75	46.55	46.18	10040	4.64	199	6625	65.99
ARROWGREEN	BE	10-Mar-2021	80.30	80.30	81.00	76.80	79.40	79.55	80.13	1070	0.86	28	-	-
ARSHIYA	BE	10-Mar-2021	37.80	38.00	39.65	36.15	38.25	37.65	37.44	121143	45.36	222	-	-
ARSSINFRA	EQ	10-Mar-2021	23.50	23.80	24.05	23.25	23.40	23.50	23.51	6662	1.57	60	3861	57.96
ARTEMISMED	EQ	10-Mar-2021	229.90	232.60	239.35	230.05	231.50	231.95	232.96	7176	16.72	168	5811	80.98
ARVIND	EQ	10-Mar-2021	76.90	77.20	77.65	75.45	76.20	75.95	76.19	493388	375.90	3941	281101	56.97
ARVINDFASN	EQ	10-Mar-2021	166.15	169.00	169.00	164.00	164.50	164.75	165.49	165302	273.57	3631	71796	43.43
ARVSMART	EQ	10-Mar-2021	100.25	101.00	102.15	99.45	100.00	99.90	100.54	71734	72.12	937	38120	53.14
ASAHIINDIA	EQ	10-Mar-2021	318.75	323.95	347.30	322.80	332.85	333.25	337.04	376562	1269.16	14513	79077	21.00
ASAHISONG	EQ	10-Mar-2021	262.30	268.95	282.40	261.25	280.00	281.05	274.75	30785	84.58	1180	18310	59.48
ASAL	BE	10-Mar-2021	37.30	37.30	37.30	36.00	36.50	36.50	36.61	7971	2.92	70	-	-
ASALCBR	EQ	10-Mar-2021	363.85	367.95	374.00	364.00	372.80	369.20	369.26	47364	174.90	2167	32419	68.45
ASHAPURMIN	EQ	10-Mar-2021	116.60	117.10	121.60	117.10	119.50	119.10	119.67	97672	116.88	1399	56534	57.88
ASHIANA	EQ	10-Mar-2021	112.75	115.50	121.00	114.00	119.00	118.90	119.19	175451	209.12	3822	134963	76.92
ASHIMASYN	EQ	10-Mar-2021	14.95	16.40	16.40	16.00	16.40	16.40	16.40	460358	75.50	349	329322	71.54
ASHOKA	EQ	10-Mar-2021	111.70	112.30	113.00	110.60	111.20	111.10	111.59	723455	807.27	12349	201060	27.79
ASHOKLEY	EQ	10-Mar-2021	123.40	124.50	126.40	123.20	124.20	123.90	124.41	16392693	20394.77	62810	5738236	35.00
ASIANHOTNR	EQ	10-Mar-2021	71.70	74.00	74.00	72.10	72.75	72.95	72.88	3565	2.60	122	2081	58.37
ASIANPAINT	EQ	10-Mar-2021	2422.70	2446.00	2446.00	2415.55	2429.35	2431.95	2432.03	1056102	25684.72	71351	446382	42.27
ASIANTILES	EQ	10-Mar-2021	165.70	166.00	174.85	166.00	173.20	173.00	171.31	403406	691.08	4434	242753	60.18
ASLIND	SM	10-Mar-2021	16.35	16.00	16.00	16.00	16.00	16.00	16.00	4000	0.64	1	4000	100.00
ASPINWALL	EQ	10-Mar-2021	196.30	197.05	202.20	192.55	193.35	197.85	198.16	7639	15.14	209	4180	54.72
ASTEC	EQ	10-Mar-2021	1037.70	1065.00	1068.00	1040.35	1043.00	1049.50	1055.79	18848	198.99	2223	9436	50.06
ASTERDM	EQ	10-Mar-2021	142.45	142.40	144.45	141.85	142.50	142.45	142.81	99420	141.98	2150	47796	48.07
ASTRAL	EQ	10-Mar-2021	2348.55	2363.30	2532.00	2332.00	2498.00	2501.60	2437.67	494725	12059.78	52262	220495	44.57
ASTRAMICRO	EQ	10-Mar-2021	145.40	147.25	147.25	136.00	139.70	140.10	142.48	599359	853.95	5278	374705	62.52
ASTRAZEN	EQ	10-Mar-2021	3414.50	3420.00	3440.00	3402.25	3413.00	3414.80	3420.59	12034	411.63	2349	5989	49.77
ASTRON	EQ	10-Mar-2021	42.50	42.65	44.00	42.20	42.70	42.60	42.99	62694	26.95	506	46231	73.74
ATFL	EQ	10-Mar-2021	822.70	822.05	832.40	817.25	820.35	822.20	822.03	2011	16.53	331	1259	62.61
ATGL	EQ	10-Mar-2021	704.50	710.00	725.00	685.10	715.10	717.75	710.18	1729560	12282.96	37626	814328	47.08
ATLANTA	EQ	10-Mar-2021	7.70	7.45	7.70	7.35	7.35	7.35	7.41	161044	11.94	189	142672	88.59
ATUL	EQ	10-Mar-2021	6735.60	6784.00	6784.00	6695.80	6729.00	6735.25	6733.81	13798	929.13	4333	9814	71.13
ATULAUTO	EQ	10-Mar-2021	198.70	202.00	202.00	195.00	199.00	197.30	198.33	75932	150.60	2001	42228	55.61
AUBANK	EQ	10-Mar-2021	1232.55	1254.00	1268.00	1202.80	1251.90	1253.25	1241.25	1184012	14696.55	38505	297361	25.11
AURIONPRO	EQ	10-Mar-2021	100.55	113.00	120.65	105.00	120.65	120.65	117.33	668351	784.19	5909	222313	33.26
AUROPHARMA	EQ	10-Mar-2021	852.95	853.00	863.95	850.10	855.50	857.30	856.19	1525849	13064.16	34097	775297	50.81
AUSOMENT	EQ	10-Mar-2021	52.45	52.05	53.50	52.00	53.20	52.40	52.74	7490	3.95	107	5936	79.25
AUTOAXLES	EQ	10-Mar-2021	1201.85	1201.75	1210.00	1180.00	1202.00	1199.85	1197.27	4327	51.81	798	2967	68.57
AUTOIND	EQ	10-Mar-2021	33.90	34.50	34.50	33.20	33.40	33.55	33.53	11053	3.71	138	8414	76.12
AUTOLITIND	BZ	10-Mar-2021	29.00	29.00	30.45	29.00	30.45	30.45	30.01	10641	3.19	58	-	-
AVADHSUGAR	EQ	10-Mar-2021	211.20	211.20	212.30	202.65	207.70	207.30	208.08	75136	156.34	1719	30338	40.38
AVANTIFEED	EQ	10-Mar-2021	485.25	485.10	489.80	481.00	482.00	481.80	484.70	281442	1364.16	6081	226342	80.42
AVTNPL	EQ	10-Mar-2021	48.30	48.50	49.25	47.70	47.70	47.90	48.42	117467	56.87	1071	64767	55.14
AWHCL	EQ	10-Mar-2021	296.10	298.00	300.40	296.00	296.50	297.10	298.22	48501	144.64	2075	19258	39.71
AXISBANK	EQ	10-Mar-2021	745.45	750.50	765.70	749.15	759.20	760.75	757.88	13377990	101388.56	174204	3269198	24.44
AXISBNKETF	EQ	10-Mar-2021	357.36	359.00	359.93	356.68	357.37	357.37	357.47	692	2.47	39	474	68.50
AXISCADES	EQ	10-Mar-2021	47.15	47.30	48.50	47.00	47.85	48.00	47.82	43601	20.85	425	29710	68.14
AXISGOLD	EQ	10-Mar-2021	38.86	39.45	39.45	38.95	39.00	38.99	39.04	137320	53.61	2580	102456	74.61
AXISNIFTY	EQ	10-Mar-2021	156.64	157.99	158.52	156.65	157.13	157.32	157.65	3500	5.52	201	2197	62.77
AYMSYNTEX	EQ	10-Mar-2021	49.75	49.80	51.15	48.40	50.00	49.90	49.68	20884	10.38	178	15654	74.96
BAFNAPH	EQ	10-Mar-2021	126.65	132.95	132.95	132.70	132.95	132.95	132.95	5662	7.53	122	5637	99.56
BAGFILMS	EQ	10-Mar-2021	2.70	2.65	2.80	2.65	2.70	2.70	2.69	97811	2.63	149	81364	83.18
BAJAJ-AUTO	EQ	10-Mar-2021	3798.75	3820.00	3879.00	3802.00	3872.00	3867.55	3849.76	545219	20989.64	45525	194932	35.75
BAJAJCON	EQ	10-Mar-2021	265.10	267.70	278.60	263.10	278.05	277.25	274.34	3334697	9148.38	44628	1217892	36.52
BAJAJELEC	EQ	10-Mar-2021	1010.60	1029.70	1035.90	1004.50	1018.00	1016.65	1017.26	116069	1180.72	7733	27281	23.50
BAJAJFINSV	EQ	10-Mar-2021	9969.15	10025.00	10094.70	9930.60	9975.00	9991.45	10005.19	244632	24475.90	34882	53398	21.83
BAJAJHIND	EQ	10-Mar-2021	7.55	7.45	7.75	7.25	7.50	7.45	7.47	5633164	420.70	4638	3109557	55.20
BAJAJHLDNG	EQ	10-Mar-2021	3615.85	3647.80	3647.80	3580.05	3597.80	3596.45	3608.40	59027	2129.93	3300	51354	87.00
BAJFINANCE	EQ	10-Mar-2021	5415.05	5440.00	5561.00	5440.00	5538.00	5545.05	5512.54	2191250	120793.47	116304	586750	26.78
BALAJITELE	EQ	10-Mar-2021	63.85	64.50	65.20	63.10	63.40	63.35	63.95	199251	127.41	2418	72329	36.30
BALAMINES	EQ	10-Mar-2021	1738.95	1754.60	1786.90	1740.00	1755.00	1749.90	1761.04	66717	1174.91	6096	14486	21.71
BALAXI	EQ	10-Mar-2021	587.20	587.20	615.00	583.00	607.70	608.90	590.97	15572	92.03	384	1780	11.43
BALKRISHNA	BE	10-Mar-2021	22.10	23.10	23.10	21.50	21.50	21.50	22.70	5016	1.14	27	-	-
BALKRISIND	EQ	10-Mar-2021	1584.75	1594.00	1629.70	1588.00	1621.00	1625.60	1611.95	355183	5725.38	13646	125463	35.32
BALLARPUR	BZ	10-Mar-2021	1.20	1.20	1.25	1.15	1.25	1.20	1.20	4119954	49.44	353	-	-
BALMLAWRIE	EQ	10-Mar-2021	154.15	154.15	156.40	150.30	151.90	151.35	152.46	1525190	2325.36	21112	540693	35.45
BALPHARMA	EQ	10-Mar-2021	54.35	54.00	58.10	53.65	55.40	55.70	56.56	121080	68.48	1406	45818	37.84
BALRAMCHIN	EQ	10-Mar-2021	218.05	220.00	222.45	212.30	220.05	220.70	218.26	2180507	4759.28	23699	615936	28.25
BANARBEADS	EQ	10-Mar-2021	54.70	54.95	56.85	54.20	55.50	55.10	55.40	13871	7.68	299	5906	42.58
BANARISUG	EQ	10-Mar-2021	1802.05	1845.00	1850.00	1813.05	1827.00	1834.10	1833.64	5402	99.05	1505	320	5.92
BANCOINDIA	EQ	10-Mar-2021	153.85	154.60	154.60	152.05	154.20	153.20	153.10	60413	92.49	3432	26707	44.21
BANDHANBNK	EQ	10-Mar-2021	350.90	354.00	355.70	348.05	348.95	349.70	350.65	3037997	10652.68	41412	1003695	33.04
BANG	EQ	10-Mar-2021	28.25	29.75	29.75	28.05	29.60	29.55	29.24	3648	1.07	142	1383	37.91
BANKA	EQ	10-Mar-2021	70.80	72.95	72.95	69.00	70.20	71.20	70.15	11971	8.40	174	9719	81.19
BANKBARODA	EQ	10-Mar-2021	80.30	81.35	81.90	79.65	79.90	80.00	80.37	36342485	29206.82	93327	11705615	32.21
BANKBEES	EQ	10-Mar-2021	360.27	362.48	363.39	359.26	361.45	361.39	361.38	632061	2284.12	7695	178786	28.29
BANKINDIA	EQ	10-Mar-2021	77.90	78.70	79.10	76.55	77.00	76.95	77.34	3786508	2928.56	16518	1409083	37.21
BANSWRAS	EQ	10-Mar-2021	115.10	117.25	120.95	113.85	118.95	118.40	115.93	14734	17.08	234	10288	69.82
BARTRONICS	BZ	10-Mar-2021	2.60	2.60	2.70	2.50	2.70	2.70	2.69	17473	0.47	29	-	-
BASF	EQ	10-Mar-2021	2286.10	2308.70	2327.00	2227.95	2248.00	2247.75	2268.92	38093	864.30	5825	16020	42.05
BASML	EQ	10-Mar-2021	63.90	64.00	65.85	62.65	63.00	62.95	63.89	36601	23.38	723	21827	59.63
BATAINDIA	EQ	10-Mar-2021	1503.05	1513.70	1516.65	1497.00	1505.00	1506.10	1507.39	399175	6017.11	12948	93811	23.50
BAYERCROP	EQ	10-Mar-2021	5163.10	5167.05	5219.95	5121.00	5143.00	5164.20	5155.01	32564	1678.68	4201	23645	72.61
BBL	EQ	10-Mar-2021	1132.50	1138.15	1142.00	1112.50	1120.00	1122.20	1124.60	7195	80.91	785	3258	45.28
BBTC	EQ	10-Mar-2021	1191.30	1199.05	1231.95	1186.90	1200.00	1202.30	1205.65	59847	721.55	3984	20980	35.06
BCG	EQ	10-Mar-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	571531	51.15	774	571531	100.00
BCLIND	EQ	10-Mar-2021	117.95	122.90	122.90	114.75	120.85	119.85	117.93	41477	48.91	668	25159	60.66
BCONCEPTS	SM	10-Mar-2021	23.45	24.60	24.60	24.60	24.60	24.60	24.60	9000	2.21	3	9000	100.00
BCP	EQ	10-Mar-2021	4.05	4.10	4.25	3.95	4.25	4.25	4.13	1181843	48.84	1120	667455	56.48
BDL	EQ	10-Mar-2021	366.25	367.80	369.60	356.05	360.50	360.15	360.98	358895	1295.54	7167	239102	66.62
BEARDSELL	EQ	10-Mar-2021	10.00	10.20	10.20	9.85	9.90	9.90	9.88	1848	0.18	23	1670	90.37
BECTORFOOD	EQ	10-Mar-2021	386.95	389.95	391.70	385.75	386.10	386.25	387.70	206693	801.35	7620	73597	35.61
BEDMUTHA	EQ	10-Mar-2021	24.85	25.35	25.35	24.05	24.75	24.70	24.81	860	0.21	52	655	76.16
BEL	EQ	10-Mar-2021	140.00	141.40	142.65	139.05	139.60	139.75	140.29	8082556	11338.79	41812	3579685	44.29
BEML	EQ	10-Mar-2021	1344.15	1357.50	1475.65	1342.00	1452.00	1444.25	1394.43	3235729	45119.92	121503	308776	9.54
BEPL	EQ	10-Mar-2021	140.85	140.20	142.00	139.00	139.30	139.55	140.29	391461	549.19	6142	140402	35.87
BERGEPAINT	EQ	10-Mar-2021	715.00	720.95	740.60	717.20	729.00	730.35	725.59	700830	5085.13	17012	222337	31.72
BESTAGRO	EQ	10-Mar-2021	371.25	385.00	390.00	369.85	390.00	388.75	383.99	2195	8.43	168	1013	46.15
BETA	SM	10-Mar-2021	125.95	129.90	129.90	123.00	123.00	123.00	125.68	4800	6.03	6	4000	83.33
BFINVEST	EQ	10-Mar-2021	320.05	322.90	323.00	310.00	314.25	314.50	316.40	34337	108.64	1840	12211	35.56
BFUTILITIE	EQ	10-Mar-2021	282.35	284.50	292.50	281.05	284.70	285.45	286.18	219302	627.60	7074	48786	22.25
BGRENERGY	EQ	10-Mar-2021	44.30	44.50	45.50	44.50	44.95	44.80	44.84	65609	29.42	401	40759	62.12
BHAGERIA	EQ	10-Mar-2021	164.35	163.45	166.45	160.00	162.05	162.30	162.71	23434	38.13	770	15173	64.75
BHAGYANGR	EQ	10-Mar-2021	44.60	45.00	46.70	45.00	46.40	45.75	45.96	78454	36.06	577	45822	58.41
BHAGYAPROP	EQ	10-Mar-2021	28.80	29.00	29.00	28.65	28.75	28.75	28.74	1289	0.37	12	1189	92.24
BHANDARI	BE	10-Mar-2021	2.70	2.75	2.75	2.65	2.75	2.70	2.70	71449	1.93	118	-	-
BHARATFORG	EQ	10-Mar-2021	612.90	619.95	626.00	611.55	625.80	622.60	620.53	1609145	9985.28	24100	312083	19.39
BHARATGEAR	EQ	10-Mar-2021	86.95	92.00	92.00	88.00	88.10	88.85	89.91	178288	160.30	2549	93067	52.20
BHARATRAS	EQ	10-Mar-2021	9897.35	9885.00	9925.00	9800.00	9849.00	9837.10	9870.80	1085	107.10	539	712	65.62
BHARATWIRE	BE	10-Mar-2021	40.15	40.00	40.15	38.80	39.50	38.95	39.33	8602	3.38	117	-	-
BHARTIARTL	EQ	10-Mar-2021	521.75	520.20	530.50	516.35	526.00	525.85	523.89	18663334	97775.20	194438	7463429	39.99
BHEL	EQ	10-Mar-2021	54.85	55.60	56.50	54.30	54.60	54.80	55.15	85630459	47227.19	112310	15078972	17.61
BIGBLOC	EQ	10-Mar-2021	112.35	106.75	106.75	106.75	106.75	106.75	106.75	3962	4.23	69	3712	93.69
BIL	EQ	10-Mar-2021	146.65	149.80	152.10	146.25	146.55	146.75	148.72	4360	6.48	190	2373	54.43
BINDALAGRO	EQ	10-Mar-2021	17.65	17.65	18.20	17.65	17.85	17.95	17.91	55724	9.98	400	31336	56.23
BIOCON	EQ	10-Mar-2021	389.00	392.00	404.45	388.70	402.80	402.55	398.12	7942179	31619.35	62423	3184971	40.10
BIOFILCHEM	EQ	10-Mar-2021	85.85	88.70	89.60	81.60	81.60	81.70	83.11	198617	165.07	3762	116943	58.88
BIRET	RR	10-Mar-2021	244.15	244.15	245.90	243.04	244.50	244.25	244.58	89200	218.16	244	76600	85.87
BIRLACABLE	EQ	10-Mar-2021	65.20	65.15	65.95	63.60	64.05	64.15	64.50	108744	70.14	2314	50882	46.79
BIRLACORPN	EQ	10-Mar-2021	868.15	874.00	874.50	863.00	870.50	867.95	868.71	62358	541.71	3885	27990	44.89
BIRLAMONEY	EQ	10-Mar-2021	45.50	45.50	46.70	45.15	45.45	45.40	45.80	99747	45.69	1100	46054	46.17
BIRLATYRE	EQ	10-Mar-2021	27.45	27.50	27.50	26.90	27.00	26.95	27.06	328962	89.02	2277	270279	82.16
BKMINDST	EQ	10-Mar-2021	1.15	1.15	1.20	1.10	1.15	1.15	1.15	35578	0.41	70	31927	89.74
BLBLIMITED	EQ	10-Mar-2021	6.80	6.70	6.80	6.50	6.50	6.50	6.56	59259	3.89	120	30116	50.82
BLISSGVS	EQ	10-Mar-2021	168.90	172.30	173.75	163.25	164.50	164.45	166.97	639557	1067.89	4857	254961	39.87
BLKASHYAP	BE	10-Mar-2021	17.95	18.00	18.80	17.10	18.80	18.75	17.90	1532994	274.38	976	-	-
BLS	EQ	10-Mar-2021	107.20	122.00	124.00	115.25	117.70	117.00	119.18	3358556	4002.64	43834	958666	28.54
BLUECHIP	BE	10-Mar-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.22	20890	0.05	18	-	-
BLUEDART	EQ	10-Mar-2021	5224.90	5200.00	5400.20	5158.00	5399.10	5352.15	5309.85	59889	3180.02	13601	22309	37.25
BLUESTARCO	EQ	10-Mar-2021	932.90	937.80	950.50	928.00	932.00	933.30	940.40	74430	699.94	9518	42611	57.25
BODALCHEM	EQ	10-Mar-2021	89.65	90.50	94.35	90.00	91.50	91.45	92.35	1820493	1681.27	12472	859006	47.19
BOHRA	SM	10-Mar-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2000	0.03	1	2000	100.00
BOMDYEING	EQ	10-Mar-2021	81.70	82.40	83.45	80.55	81.80	81.85	81.82	3216474	2631.60	16620	702195	21.83
BOROLTD	EQ	10-Mar-2021	181.20	187.00	190.30	182.00	184.70	184.35	185.92	168372	313.03	2944	84185	50.00
BORORENEW	EQ	10-Mar-2021	262.75	275.00	277.90	267.30	273.05	274.10	272.93	758491	2070.16	18359	278681	36.74
BOSCHLTD	EQ	10-Mar-2021	14998.55	15149.00	15149.00	14943.20	14961.10	14997.10	15009.83	21778	3268.84	7241	5290	24.29
BPCL	EQ	10-Mar-2021	445.90	451.00	451.90	442.05	445.95	445.50	446.62	11745802	52459.39	128874	4421150	37.64
BPL	EQ	10-Mar-2021	27.05	27.75	27.75	26.55	26.70	26.65	26.86	116906	31.40	689	86978	74.40
BRFL	EQ	10-Mar-2021	8.15	8.20	8.35	7.80	8.10	8.05	8.09	273038	22.09	4501	204925	75.05
BRIGADE	EQ	10-Mar-2021	290.10	290.50	294.15	287.50	290.00	290.00	289.70	228295	661.37	8354	158773	69.55
BRIGHT	SM	10-Mar-2021	13.85	13.20	13.20	13.20	13.20	13.20	13.20	9000	1.19	3	9000	100.00
BRITANNIA	EQ	10-Mar-2021	3426.75	3451.90	3489.00	3438.50	3475.00	3480.35	3466.27	270942	9391.59	18840	120396	44.44
BRITANNIA	N2	10-Mar-2021	32.04	32.00	32.50	32.00	32.16	32.15	32.13	3443	1.11	46	3369	97.85
BRNL	EQ	10-Mar-2021	33.15	33.15	33.50	32.85	32.95	33.00	33.11	35588	11.78	388	25465	71.56
BROOKS	EQ	10-Mar-2021	58.00	58.00	58.95	57.05	57.65	57.35	57.80	14472	8.37	277	7664	52.96
BSE	EQ	10-Mar-2021	586.80	590.00	593.00	585.00	586.40	586.55	588.00	141222	830.39	4785	62020	43.92
BSHSL	BE	10-Mar-2021	134.00	139.00	139.00	135.00	135.20	135.20	137.26	499	0.68	16	-	-
BSL	EQ	10-Mar-2021	36.10	38.25	38.80	36.50	37.50	37.20	38.06	46739	17.79	452	19256	41.20
BSLGOLDETF	EQ	10-Mar-2021	4099.05	4149.95	4149.95	4090.00	4118.80	4101.60	4102.95	558	22.89	153	391	70.07
BSLNIFTY	EQ	10-Mar-2021	165.71	169.05	169.05	166.22	166.66	166.66	166.64	1024	1.71	27	986	96.29
BSOFT	EQ	10-Mar-2021	231.50	236.00	245.95	233.15	239.85	240.45	240.65	2194525	5281.19	35867	573661	26.14
BURGERKING	EQ	10-Mar-2021	139.95	141.85	142.10	139.60	140.15	140.15	140.42	1065217	1495.81	13509	628545	59.01
BURNPUR	BE	10-Mar-2021	2.80	2.75	2.75	2.70	2.70	2.70	2.70	56059	1.52	97	-	-
BUTTERFLY	EQ	10-Mar-2021	568.45	568.00	578.00	561.60	567.00	572.25	567.31	40819	231.57	7913	12204	29.90
BVCL	BE	10-Mar-2021	18.40	18.40	19.30	18.30	18.90	18.90	18.82	2322	0.44	19	-	-
BYKE	EQ	10-Mar-2021	23.80	24.50	24.50	22.65	22.85	23.05	23.15	63786	14.77	362	43557	68.29
CADILAHC	EQ	10-Mar-2021	443.55	445.00	449.90	443.40	448.05	448.40	446.98	1153308	5155.09	17909	297570	25.80
CALSOFT	EQ	10-Mar-2021	8.90	8.85	9.10	8.85	8.95	9.00	8.96	21467	1.92	82	18072	84.19
CAMLINFINE	EQ	10-Mar-2021	146.05	147.40	148.30	141.55	142.00	144.30	144.98	1519162	2202.44	22073	1213846	79.90
CAMS	EQ	10-Mar-2021	1865.55	1880.00	1880.50	1844.15	1845.00	1848.05	1851.99	34000	629.68	7537	17077	50.23
CANBK	EQ	10-Mar-2021	159.95	161.40	162.75	159.75	161.10	161.20	161.33	9826429	15852.81	39722	1630502	16.59
CANDC	BZ	10-Mar-2021	4.90	5.10	5.10	4.75	4.90	4.90	4.94	18418	0.91	21	-	-
CANFINHOME	EQ	10-Mar-2021	540.85	542.15	573.85	536.05	564.00	562.10	552.89	3397677	18785.26	62780	1224458	36.04
CANTABIL	EQ	10-Mar-2021	376.65	379.00	379.90	375.00	375.60	375.60	377.70	103861	392.28	2092	22337	21.51
CAPACITE	EQ	10-Mar-2021	200.85	203.00	204.30	200.00	201.00	201.25	201.31	56937	114.62	2270	32309	56.75
CAPLIPOINT	EQ	10-Mar-2021	456.00	458.80	463.90	455.00	461.20	461.75	458.74	66098	303.22	2891	33709	51.00
CAPTRUST	EQ	10-Mar-2021	119.75	122.00	143.70	122.00	143.70	143.70	138.97	459024	637.89	6322	102127	22.25
CARBORUNIV	EQ	10-Mar-2021	489.00	493.00	501.40	491.75	494.85	494.75	495.10	89081	441.04	5020	57037	64.03
CAREERP	EQ	10-Mar-2021	140.05	141.00	144.45	140.80	142.35	143.20	142.44	26833	38.22	599	14391	53.63
CARERATING	EQ	10-Mar-2021	460.40	464.10	467.50	457.00	458.55	459.00	460.33	72040	331.62	3253	41757	57.96
CASTEXTECH	BE	10-Mar-2021	0.35	0.30	0.40	0.30	0.40	0.35	0.34	138557	0.47	75	-	-
CASTROLIND	EQ	10-Mar-2021	135.30	136.00	136.20	133.75	134.75	134.50	134.85	911705	1229.40	7322	620692	68.08
CCCL	BE	10-Mar-2021	0.50	0.55	0.55	0.55	0.55	0.55	0.55	127282	0.70	45	-	-
CCHHL	EQ	10-Mar-2021	4.90	5.00	5.00	4.80	4.80	4.85	4.82	37467	1.81	78	31660	84.50
CCL	EQ	10-Mar-2021	264.55	264.75	265.60	252.95	253.10	254.05	257.49	158119	407.14	6109	78185	49.45
CDSL	EQ	10-Mar-2021	589.25	594.00	598.00	585.25	589.75	589.85	590.01	377183	2225.41	14547	186441	49.43
CEATLTD	EQ	10-Mar-2021	1578.80	1589.15	1593.00	1562.00	1570.00	1573.30	1573.47	77418	1218.15	6146	29885	38.60
CEBBCO	BE	10-Mar-2021	18.05	18.05	18.05	17.15	17.50	17.50	17.37	91071	15.82	266	-	-
CELEBRITY	BE	10-Mar-2021	6.55	6.65	6.85	6.25	6.55	6.70	6.77	45763	3.10	78	-	-
CENTENKA	EQ	10-Mar-2021	260.80	262.00	264.00	258.50	261.00	261.85	261.30	119356	311.88	6143	23793	19.93
CENTEXT	EQ	10-Mar-2021	4.60	4.70	4.70	4.50	4.65	4.60	4.60	52680	2.43	126	39038	74.10
CENTRALBK	EQ	10-Mar-2021	19.35	19.45	19.45	18.45	18.65	18.70	18.88	12776811	2412.87	16671	6439407	50.40
CENTRUM	EQ	10-Mar-2021	27.55	27.80	28.95	27.80	28.20	28.15	28.40	5008155	1422.44	9231	1718948	34.32
CENTUM	EQ	10-Mar-2021	441.10	440.00	445.90	439.70	443.95	443.40	442.56	3317	14.68	134	2786	83.99
CENTURYPLY	EQ	10-Mar-2021	317.85	315.10	324.00	312.10	322.50	320.05	317.69	146087	464.10	8385	68361	46.79
CENTURYTEX	EQ	10-Mar-2021	488.50	492.45	517.00	489.45	511.10	512.25	502.06	548535	2753.99	12230	157273	28.67
CERA	EQ	10-Mar-2021	4042.85	4045.00	4080.50	3945.05	3965.00	3961.50	4008.00	7367	295.27	2892	3142	42.65
CEREBRAINT	EQ	10-Mar-2021	50.55	50.70	56.00	50.50	53.85	53.05	53.81	1170093	629.59	6571	416841	35.62
CESC	EQ	10-Mar-2021	630.50	633.80	635.50	625.00	626.00	628.95	631.66	214961	1357.83	8476	100019	46.53
CGCL	EQ	10-Mar-2021	346.65	348.40	354.90	345.00	345.15	346.35	347.40	56047	194.71	3573	10156	18.12
CGPOWER	EQ	10-Mar-2021	61.85	62.90	62.90	60.65	61.70	61.50	61.53	2218263	1364.95	5682	1652083	74.48
CHALET	EQ	10-Mar-2021	178.25	179.00	182.40	175.00	176.50	176.70	179.08	202856	363.27	5000	78510	38.70
CHAMBLFERT	EQ	10-Mar-2021	236.40	238.70	238.70	234.05	234.90	234.55	235.62	1585092	3734.75	8901	1295403	81.72
CHEMBOND	EQ	10-Mar-2021	193.10	195.00	218.70	194.75	206.50	205.95	209.57	347523	728.29	7740	137213	39.48
CHEMCON	EQ	10-Mar-2021	439.30	441.95	444.90	435.30	437.90	437.00	439.80	129682	570.35	3880	48025	37.03
CHEMFAB	EQ	10-Mar-2021	127.10	129.25	130.45	128.00	128.75	129.15	128.71	2249	2.89	68	1812	80.57
CHENNPETRO	EQ	10-Mar-2021	116.55	115.30	117.45	113.40	114.85	114.30	114.77	808550	927.99	7812	328085	40.58
CHOLAFIN	EQ	10-Mar-2021	544.40	549.90	556.80	530.05	541.80	539.40	543.91	5035581	27388.91	90736	1005553	19.97
CHOLAHLDNG	EQ	10-Mar-2021	598.10	597.85	610.00	585.65	586.50	591.50	598.96	71732	429.64	7718	32633	45.49
CIGNITITEC	EQ	10-Mar-2021	336.10	337.80	343.00	334.70	339.00	339.00	337.35	74271	250.55	1429	56098	75.53
CINELINE	EQ	10-Mar-2021	39.00	38.20	39.20	38.20	38.80	38.65	38.76	29864	11.58	348	15729	52.67
CINEVISTA	EQ	10-Mar-2021	6.40	6.20	6.45	6.10	6.45	6.35	6.39	11193	0.72	26	10792	96.42
CIPLA	EQ	10-Mar-2021	797.00	806.00	814.75	801.00	811.00	812.40	807.67	2512573	20293.19	50425	753186	29.98
CLEDUCATE	EQ	10-Mar-2021	66.85	68.90	71.95	67.10	71.95	70.15	70.11	45827	32.13	807	26321	57.44
CLNINDIA	EQ	10-Mar-2021	392.65	396.00	396.80	392.25	395.95	394.80	394.32	28483	112.31	1507	15231	53.47
CMICABLES	BE	10-Mar-2021	50.20	51.75	51.75	47.70	47.70	47.70	48.54	50010	24.27	183	-	-
CNOVAPETRO	BE	10-Mar-2021	17.80	16.95	18.65	16.95	17.55	17.65	17.68	21095	3.73	66	-	-
COALINDIA	EQ	10-Mar-2021	151.70	153.05	153.25	149.40	151.35	150.95	150.55	10788943	16242.44	56698	3431221	31.80
COCHINSHIP	EQ	10-Mar-2021	386.30	387.50	388.30	380.00	380.00	381.65	383.18	245456	940.53	12424	117758	47.98
COFORGE	EQ	10-Mar-2021	2582.80	2620.00	2757.00	2620.00	2733.00	2734.00	2722.30	1193338	32486.21	87919	166781	13.98
COLPAL	EQ	10-Mar-2021	1635.75	1640.00	1650.00	1625.00	1646.60	1647.55	1638.59	418778	6862.05	17970	176492	42.14
COMPINFO	EQ	10-Mar-2021	19.35	19.80	19.85	18.65	19.00	18.95	19.07	313132	59.71	1178	249162	79.57
COMPUSOFT	EQ	10-Mar-2021	9.10	9.70	9.70	8.35	9.25	9.25	9.18	141278	12.97	459	86855	61.48
CONCOR	EQ	10-Mar-2021	583.85	593.80	593.80	567.60	572.60	573.65	575.49	2596632	14943.43	42137	884756	34.07
CONFIPET	EQ	10-Mar-2021	47.20	48.10	49.40	45.55	47.65	47.45	48.47	1814469	879.48	6797	777751	42.86
CONSOFINVT	EQ	10-Mar-2021	48.35	48.35	50.85	48.30	50.70	50.35	49.78	10442	5.20	88	9155	87.67
CONTROLPR	EQ	10-Mar-2021	227.90	229.65	229.90	227.40	228.65	229.30	228.81	3906	8.94	144	3184	81.52
CORALFINAC	EQ	10-Mar-2021	22.65	23.25	23.25	22.60	23.15	22.95	23.02	4624	1.06	85	3674	79.46
CORDSCABLE	EQ	10-Mar-2021	47.35	49.00	49.10	46.70	47.90	47.25	47.59	100028	47.60	1278	54985	54.97
COROMANDEL	EQ	10-Mar-2021	776.80	779.75	780.90	768.00	770.00	773.55	773.84	387888	3001.63	6228	314020	80.96
COSMOFILMS	EQ	10-Mar-2021	634.55	636.15	658.00	624.20	644.90	644.45	639.67	178107	1139.29	8120	68125	38.25
COUNCODOS	BE	10-Mar-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	34843	0.82	142	-	-
COX&KINGS	BZ	10-Mar-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.30	272826	3.56	175	-	-
CPSEETF	EQ	10-Mar-2021	23.97	24.10	24.19	23.63	23.79	23.81	23.76	2074537	493.01	3335	1585852	76.44
CREATIVE	EQ	10-Mar-2021	107.45	110.90	117.00	104.00	108.10	108.95	109.18	13871	15.14	248	3156	22.75
CREDITACC	EQ	10-Mar-2021	700.10	701.35	717.45	696.95	702.00	699.45	707.33	119171	842.93	6755	60370	50.66
CREST	EQ	10-Mar-2021	92.70	94.35	95.90	92.05	93.05	93.25	93.31	2044	1.91	85	1195	58.46
CRISIL	EQ	10-Mar-2021	1925.15	1890.00	1948.00	1890.00	1915.00	1919.85	1925.28	29496	567.88	4194	17689	59.97
CROMPTON	EQ	10-Mar-2021	414.05	417.00	421.00	406.60	418.90	419.50	419.05	839464	3517.77	38436	509589	60.70
CSBBANK	EQ	10-Mar-2021	257.45	257.00	270.70	245.00	259.80	260.85	257.23	792901	2039.57	19239	248629	31.36
CTE	EQ	10-Mar-2021	32.45	32.55	33.60	30.95	32.00	31.50	32.24	13820	4.46	172	9861	71.35
CUB	EQ	10-Mar-2021	171.75	173.00	174.55	168.00	172.35	172.40	171.48	3134003	5374.09	22855	1324841	42.27
CUBEXTUB	EQ	10-Mar-2021	21.40	20.80	21.90	20.75	21.15	21.05	21.01	7499	1.58	80	6443	85.92
CUMMINSIND	EQ	10-Mar-2021	857.50	865.00	882.40	860.45	880.00	879.35	873.51	1138075	9941.16	46061	273211	24.01
CUPID	EQ	10-Mar-2021	221.25	222.10	242.65	222.10	236.70	234.60	236.79	522579	1237.42	13877	195565	37.42
CYBERMEDIA	BE	10-Mar-2021	16.75	15.95	15.95	15.95	15.95	15.95	15.95	7561	1.21	26	-	-
CYBERTECH	EQ	10-Mar-2021	125.75	126.50	138.30	125.25	138.30	138.30	135.07	857491	1158.22	12225	441336	51.47
CYIENT	EQ	10-Mar-2021	645.15	651.00	670.00	647.05	658.00	657.60	660.54	540465	3569.98	20189	177661	32.87
DAAWAT	EQ	10-Mar-2021	64.15	65.00	66.20	64.25	64.95	64.80	64.97	4220263	2742.03	20351	1583355	37.52
DABUR	EQ	10-Mar-2021	525.75	526.30	534.40	525.15	532.00	531.15	532.00	2158157	11481.36	41756	850661	39.42
DALBHARAT	EQ	10-Mar-2021	1451.55	1459.80	1475.25	1452.90	1468.00	1470.30	1465.86	54717	802.08	7788	29438	53.80
DALMIASUG	EQ	10-Mar-2021	174.50	174.60	175.90	170.80	171.10	171.55	172.50	218367	376.68	8220	96488	44.19
DAMODARIND	EQ	10-Mar-2021	31.40	31.90	34.50	31.45	33.75	33.30	33.64	55042	18.52	336	19918	36.19
DANGEE	EQ	10-Mar-2021	132.20	132.90	134.30	129.00	130.00	130.55	130.44	31231	40.74	178	24049	77.00
DATAMATICS	EQ	10-Mar-2021	111.15	112.00	117.30	111.80	114.95	115.15	114.66	239955	275.13	4698	82095	34.21
DBCORP	EQ	10-Mar-2021	97.45	99.00	100.65	97.00	98.20	98.05	98.07	141131	138.41	2264	49895	35.35
DBL	EQ	10-Mar-2021	646.95	652.30	658.05	640.05	642.50	645.65	647.77	153682	995.50	7108	38585	25.11
DBREALTY	BE	10-Mar-2021	29.25	30.50	30.70	30.00	30.70	30.70	30.64	544017	166.70	1000	-	-
DBSTOCKBRO	EQ	10-Mar-2021	9.75	10.15	10.15	9.35	10.00	10.00	9.94	1391	0.14	22	1231	88.50
DCAL	EQ	10-Mar-2021	130.40	131.65	135.15	128.00	133.00	133.25	131.23	718615	943.05	8430	247738	34.47
DCBBANK	EQ	10-Mar-2021	115.15	117.50	117.60	114.50	114.80	114.80	115.79	1118197	1294.71	9058	378479	33.85
DCM	EQ	10-Mar-2021	26.55	26.05	27.50	26.05	27.30	26.85	27.06	11436	3.09	140	7753	67.79
DCMNVL	BE	10-Mar-2021	81.95	82.50	85.90	78.70	84.50	84.25	83.31	60521	50.42	314	-	-
DCMSHRIRAM	EQ	10-Mar-2021	544.70	545.20	552.05	532.05	540.00	539.20	538.58	76534	412.20	6970	43821	57.26
DCW	EQ	10-Mar-2021	30.35	30.60	31.85	30.50	31.10	31.05	31.17	3667473	1143.17	7216	1676641	45.72
DECCANCE	EQ	10-Mar-2021	434.90	438.00	439.05	430.00	435.50	434.50	434.25	17496	75.98	1033	10631	60.76
DEEPAKFERT	EQ	10-Mar-2021	207.00	210.90	213.15	207.50	211.05	210.55	210.01	896525	1882.78	12443	312772	34.89
DEEPAKNTR	EQ	10-Mar-2021	1537.25	1541.10	1605.20	1525.00	1602.95	1599.30	1573.52	1170778	18422.46	68837	197855	16.90
DEEPENR	EQ	10-Mar-2021	40.65	41.15	41.15	40.00	40.70	40.40	40.41	35870	14.49	345	22018	61.38
DELTACORP	EQ	10-Mar-2021	166.05	166.60	174.50	165.25	173.00	173.40	171.56	3051194	5234.75	36560	971057	31.83
DELTAMAGNT	EQ	10-Mar-2021	33.90	35.20	35.20	32.25	32.25	32.25	32.57	7318	2.38	173	6589	90.04
DEN	EQ	10-Mar-2021	61.90	62.40	62.95	59.90	60.70	60.65	61.34	864967	530.60	7159	509504	58.90
DENORA	EQ	10-Mar-2021	278.85	281.00	282.95	270.10	271.50	271.40	274.58	22212	60.99	1051	9942	44.76
DEVIT	SM	10-Mar-2021	129.95	125.00	125.00	125.00	125.00	125.00	125.00	1500	1.88	1	1500	100.00
DFMFOODS	EQ	10-Mar-2021	398.20	398.20	404.40	391.40	396.50	396.55	396.22	27331	108.29	1748	13010	47.60
DGCONTENT	EQ	10-Mar-2021	8.50	8.15	8.60	8.10	8.55	8.30	8.18	425175	34.77	477	403473	94.90
DHAMPURSUG	EQ	10-Mar-2021	198.00	199.35	199.65	193.40	195.25	195.75	196.33	400634	786.57	5806	151785	37.89
DHANBANK	EQ	10-Mar-2021	15.05	15.15	15.35	14.80	15.00	15.00	14.97	1040319	155.77	2010	651920	62.67
DHANI	EQ	10-Mar-2021	303.20	305.60	305.60	288.05	293.80	294.35	294.74	2448102	7215.61	36710	1447727	59.14
DHANILOANS	N2	10-Mar-2021	1215.00	1192.87	1215.00	1192.87	1213.00	1213.98	1207.91	181	2.19	11	181	100.00
DHANILOANS	N3	10-Mar-2021	988.02	986.00	986.00	986.00	986.00	986.00	986.00	50	0.49	1	50	100.00
DHANILOANS	N4	10-Mar-2021	961.50	975.00	975.00	963.22	963.22	964.55	964.56	44	0.42	2	44	100.00
DHANILOANS	N5	10-Mar-2021	1201.57	1165.00	1219.00	1152.00	1213.99	1208.88	1196.27	401	4.80	24	193	48.13
DHANILOANS	N6	10-Mar-2021	994.99	995.00	999.00	990.00	999.00	999.00	996.24	121	1.21	6	121	100.00
DHANILOANS	N7	10-Mar-2021	980.00	966.00	970.00	966.00	970.00	970.00	969.60	10	0.10	3	10	100.00
DHANILOANS	N8	10-Mar-2021	1031.60	1050.00	1059.00	1049.00	1051.10	1051.10	1050.87	210	2.21	7	210	100.00
DHANILOANS	ND	10-Mar-2021	1010.00	1010.00	1020.00	1000.00	1000.00	1000.00	1000.78	105	1.05	6	105	100.00
DHANILOANS	NF	10-Mar-2021	984.65	905.20	905.20	905.20	905.20	905.20	905.20	11	0.10	1	11	100.00
DHANILOANS	NQ	10-Mar-2021	852.40	852.40	852.40	852.40	852.40	852.40	852.40	3	0.03	1	3	100.00
DHANIPP	E1	10-Mar-2021	180.20	185.70	185.70	173.00	175.00	175.45	178.41	80938	144.40	1817	58766	72.61
DHANUKA	EQ	10-Mar-2021	719.35	719.35	727.20	713.20	721.90	720.95	719.24	49110	353.22	3906	26987	54.95
DHARSUGAR	EQ	10-Mar-2021	8.25	8.65	8.65	7.85	7.85	7.85	8.08	63775	5.15	299	58057	91.03
DHFL	EQ	10-Mar-2021	21.00	21.30	21.80	20.50	20.75	20.70	20.95	1993829	417.70	7017	1206730	60.52
DHFL	N6	10-Mar-2021	344.99	340.20	340.20	333.10	333.10	333.10	335.95	323	1.09	7	323	100.00
DHFL	NA	10-Mar-2021	369.65	360.00	369.00	360.00	369.00	369.00	368.96	200	0.74	2	200	100.00
DHFL	NC	10-Mar-2021	365.00	351.01	360.00	351.00	351.00	351.37	353.85	3485	12.33	21	3485	100.00
DHFL	NN	10-Mar-2021	370.00	367.00	367.00	365.00	365.00	365.00	365.56	240	0.88	5	240	100.00
DHFL	NP	10-Mar-2021	363.05	360.00	361.90	354.00	357.51	357.51	356.97	457	1.63	10	260	56.89
DHFL	NQ	10-Mar-2021	350.00	377.69	377.69	345.00	350.00	350.00	352.29	277	0.98	7	275	99.28
DHFL	NS	10-Mar-2021	349.00	350.00	350.00	340.00	347.98	347.98	340.28	206	0.70	3	206	100.00
DHFL	Y1	10-Mar-2021	333.01	350.80	379.75	350.80	379.75	379.75	363.53	195	0.71	3	195	100.00
DHUNINV	EQ	10-Mar-2021	281.15	277.85	288.00	277.85	284.00	281.75	283.26	4277	12.12	517	1332	31.14
DIAMONDYD	EQ	10-Mar-2021	650.05	653.10	661.00	647.90	648.00	651.90	654.02	8219	53.75	675	2830	34.43
DIAPOWER	BZ	10-Mar-2021	0.70	0.75	0.75	0.65	0.75	0.75	0.73	41314	0.30	39	-	-
DICIND	EQ	10-Mar-2021	441.15	430.00	433.55	419.55	428.35	426.75	427.70	12697	54.31	707	6403	50.43
DIGISPICE	BE	10-Mar-2021	84.65	80.45	80.45	80.45	80.45	80.45	80.45	15336	12.34	149	-	-
DISHTV	EQ	10-Mar-2021	11.30	11.40	11.50	11.25	11.30	11.25	11.36	5647998	641.67	9147	2818721	49.91
DIVISLAB	EQ	10-Mar-2021	3503.20	3510.00	3543.85	3482.25	3530.00	3528.10	3522.62	421799	14858.36	37733	200120	47.44
DIXON	EQ	10-Mar-2021	19511.35	19785.70	20200.00	19564.05	20155.05	20103.75	19945.96	39205	7819.81	15100	17863	45.56
DLF	EQ	10-Mar-2021	311.40	314.40	316.40	311.50	315.40	314.25	313.78	4810951	15095.59	34187	850198	17.67
DLINKINDIA	EQ	10-Mar-2021	108.30	109.50	110.65	108.35	109.00	108.90	109.42	156099	170.81	2839	60929	39.03
DMART	EQ	10-Mar-2021	3151.85	3164.00	3179.90	3113.45	3155.00	3155.20	3152.44	252903	7972.61	22948	127576	50.44
DOLAT	EQ	10-Mar-2021	58.25	58.80	59.70	57.60	58.70	59.10	58.61	434827	254.83	5220	138921	31.95
DOLLAR	EQ	10-Mar-2021	265.65	265.25	267.80	262.00	264.85	265.30	265.76	64070	170.27	1591	36927	57.64
DONEAR	EQ	10-Mar-2021	35.60	36.00	36.80	35.50	36.00	35.60	35.97	130627	46.98	1896	21535	16.49
DPABHUSHAN	EQ	10-Mar-2021	110.60	115.30	115.30	111.20	111.30	112.60	112.42	1776	2.00	47	1114	62.73
DPSCLTD	EQ	10-Mar-2021	13.15	13.00	13.25	13.00	13.15	13.15	13.15	24479	3.22	83	21884	89.40
DPWIRES	EQ	10-Mar-2021	114.40	115.25	115.25	110.00	112.00	112.65	112.26	6368	7.15	219	4159	65.31
DRCSYSTEMS	BE	10-Mar-2021	88.85	128.80	135.20	128.80	135.20	135.20	135.17	653	0.88	40	-	-
DREDGECORP	EQ	10-Mar-2021	389.75	389.90	406.20	388.00	400.00	401.00	399.06	371646	1483.09	13269	67950	18.28
DRREDDY	EQ	10-Mar-2021	4448.30	4496.00	4519.85	4456.05	4496.50	4500.40	4488.98	629961	28278.85	47379	232311	36.88
DSML	SM	10-Mar-2021	7.45	7.10	7.10	7.10	7.10	7.10	7.10	6000	0.43	1	6000	100.00
DSSL	EQ	10-Mar-2021	67.25	67.85	73.80	67.45	72.85	72.35	71.20	98378	70.04	1470	51658	52.51
DTIL	EQ	10-Mar-2021	282.60	283.15	284.90	277.05	278.25	278.60	280.20	4788	13.42	214	3147	65.73
DUCON	EQ	10-Mar-2021	5.95	6.10	6.10	5.85	6.00	6.00	5.93	138327	8.21	258	104481	75.53
DVL	EQ	10-Mar-2021	98.50	99.95	101.50	97.65	100.90	100.70	100.06	86226	86.28	1580	45788	53.10
DWARKESH	EQ	10-Mar-2021	35.35	35.60	35.75	34.50	34.55	34.60	34.86	1520365	529.98	3579	586375	38.57
DYNAMATECH	EQ	10-Mar-2021	930.95	931.00	949.40	923.05	942.35	936.20	935.88	18616	174.22	622	15251	81.92
DYNPRO	EQ	10-Mar-2021	482.00	484.00	514.90	480.20	493.00	493.95	500.58	256034	1281.66	16275	66706	26.05
EASUNREYRL	BZ	10-Mar-2021	2.50	2.60	2.60	2.40	2.60	2.60	2.55	25600	0.65	24	-	-
EBANK	EQ	10-Mar-2021	3905.40	3910.65	3910.65	3910.65	3910.65	3910.65	3910.65	2	0.08	2	2	100.00
EBBETF0423	EQ	10-Mar-2021	1109.25	1109.50	1109.50	1108.02	1108.10	1108.90	1108.18	5606	62.12	77	4978	88.80
EBBETF0425	EQ	10-Mar-2021	1015.61	1016.00	1017.00	1015.61	1016.75	1016.66	1016.26	3986	40.51	42	3964	99.45
EBBETF0430	EQ	10-Mar-2021	1108.17	1107.00	1111.00	1064.16	1108.20	1109.74	1109.51	7935	88.04	186	7313	92.16
EBBETF0431	EQ	10-Mar-2021	998.95	997.00	1000.00	997.00	998.25	999.96	999.55	17949	179.41	244	16690	92.99
EBIXFOREX	EQ	10-Mar-2021	461.55	485.00	519.00	461.00	498.00	500.65	496.05	10805	53.60	961	5789	53.58
EC2RG	MF	10-Mar-2021	9.36	8.45	8.45	8.45	8.45	8.45	8.45	5000	0.42	1	5000	100.00
ECLERX	EQ	10-Mar-2021	967.10	973.70	982.95	966.00	974.70	975.40	973.60	124130	1208.52	3420	109350	88.09
ECLFINANCE	NF	10-Mar-2021	1036.59	1040.00	1052.00	1040.00	1052.00	1046.72	1045.23	901	9.42	14	901	100.00
ECLFINANCE	NG	10-Mar-2021	947.00	941.03	946.00	941.03	945.99	945.99	945.98	384	3.63	8	384	100.00
ECLFINANCE	NI	10-Mar-2021	990.07	991.00	997.99	991.00	995.00	995.00	991.41	27	0.27	3	27	100.00
ECLFINANCE	NJ	10-Mar-2021	938.00	932.00	936.85	932.00	936.85	933.19	933.19	130	1.21	4	130	100.00
ECLFINANCE	NK	10-Mar-2021	935.86	942.00	942.00	942.00	942.00	942.00	942.00	25	0.24	1	25	100.00
ECLFINANCE	NM	10-Mar-2021	995.00	1004.40	1014.00	1000.00	1014.00	1014.00	1000.21	421	4.21	12	421	100.00
ECLFINANCE	NN	10-Mar-2021	1225.00	1200.01	1224.98	1200.01	1224.97	1213.48	1212.99	4	0.05	4	3	75.00
ECLFINANCE	NO	10-Mar-2021	966.21	990.00	990.00	966.50	983.00	970.96	975.23	390	3.80	10	340	87.18
ECLFINANCE	NP	10-Mar-2021	982.00	951.66	980.00	951.66	980.00	980.00	953.76	54	0.52	2	54	100.00
ECLFINANCE	NR	10-Mar-2021	984.95	985.00	991.50	983.00	991.45	991.47	985.30	157	1.55	8	107	68.15
ECLFINANCE	NS	10-Mar-2021	980.00	955.01	979.00	955.01	978.99	978.99	961.77	284	2.73	26	238	83.80
EDELWEISS	EQ	10-Mar-2021	78.75	80.00	85.40	77.00	83.65	83.70	82.28	11933408	9818.72	57997	5404581	45.29
EDUCOMP	BZ	10-Mar-2021	2.95	3.00	3.05	2.85	3.00	2.95	2.96	39635	1.18	85	-	-
EHFLNCD	N4	10-Mar-2021	1531.97	1531.97	1539.90	1531.00	1539.90	1531.51	1531.53	158	2.42	5	158	100.00
EHFLNCD	N5	10-Mar-2021	940.10	985.00	986.00	985.00	986.00	986.00	985.17	30	0.30	2	30	100.00
EHFLNCD	N6	10-Mar-2021	944.34	940.00	945.00	940.00	945.00	945.00	944.05	105	0.99	6	105	100.00
EICHERMOT	EQ	10-Mar-2021	2592.70	2600.00	2687.00	2598.90	2673.00	2672.30	2665.40	1977416	52705.96	124292	369250	18.67
EIDPARRY	EQ	10-Mar-2021	355.55	358.65	363.25	352.05	361.00	361.55	359.46	253953	912.86	6395	112081	44.13
EIFFL	SM	10-Mar-2021	88.00	96.75	96.75	85.35	90.00	90.00	88.56	4000	3.54	3	4000	100.00
EIHAHOTELS	EQ	10-Mar-2021	277.25	278.10	279.90	275.85	277.25	277.05	277.28	11206	31.07	342	8011	71.49
EIHOTEL	EQ	10-Mar-2021	107.80	108.90	109.40	106.80	107.65	107.90	108.06	334035	360.97	4770	176555	52.86
EIMCOELECO	EQ	10-Mar-2021	370.80	373.35	379.40	362.65	373.25	375.50	373.66	2477	9.26	481	922	37.22
EKC	EQ	10-Mar-2021	74.15	74.50	75.35	73.50	74.85	74.60	74.31	153455	114.02	3483	73446	47.86
ELECON	EQ	10-Mar-2021	62.05	62.50	65.25	62.50	63.30	63.50	63.83	923167	589.24	6057	487856	52.85
ELECTCAST	EQ	10-Mar-2021	25.85	26.00	26.90	25.25	25.95	26.05	25.98	817178	212.31	2030	493382	60.38
ELECTHERM	EQ	10-Mar-2021	119.65	120.00	122.05	116.45	120.50	120.45	119.32	19730	23.54	468	9683	49.08
ELGIEQUIP	EQ	10-Mar-2021	204.50	205.90	206.70	198.00	200.80	202.10	201.23	270135	543.58	8254	105151	38.93
ELGIRUBCO	EQ	10-Mar-2021	29.50	29.70	31.85	29.65	31.00	30.85	30.97	162287	50.26	844	76144	46.92
EMAMILTD	EQ	10-Mar-2021	477.85	482.20	489.00	471.05	480.00	482.35	478.56	678320	3246.18	20664	304719	44.92
EMAMIPAP	EQ	10-Mar-2021	94.40	95.15	103.95	94.40	98.50	99.25	98.58	29709	29.29	509	16718	56.27
EMAMIREAL	EQ	10-Mar-2021	50.95	52.50	52.50	50.00	50.30	51.00	51.16	37814	19.35	520	26579	70.29
EMBASSY	RR	10-Mar-2021	335.17	336.00	336.50	330.00	332.00	333.20	333.54	814800	2717.64	2844	589000	72.29
EMCO	BZ	10-Mar-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.92	69655	1.34	57	-	-
EMKAY	EQ	10-Mar-2021	85.60	87.00	87.50	79.25	81.00	80.90	82.43	211563	174.40	3324	143520	67.84
EMMBI	EQ	10-Mar-2021	81.75	82.30	82.95	81.10	82.95	82.30	82.08	10697	8.78	178	7742	72.38
EMOFSR1RDP	MF	10-Mar-2021	13.86	14.10	14.20	14.07	14.15	14.15	14.13	9027	1.28	5	9027	100.00
EMOFSR1RGG	MF	10-Mar-2021	14.02	14.10	14.14	14.07	14.10	14.09	14.10	180145	25.40	43	180145	100.00
ENDURANCE	EQ	10-Mar-2021	1391.50	1393.00	1405.00	1387.30	1397.00	1400.55	1396.37	27942	390.17	5291	13118	46.95
ENERGYDEV	BE	10-Mar-2021	10.50	10.75	10.75	10.10	10.50	10.25	10.27	20661	2.12	86	-	-
ENGINERSIN	EQ	10-Mar-2021	83.00	83.70	85.20	82.75	83.00	83.05	83.60	4609893	3854.05	19094	1706385	37.02
ENIL	EQ	10-Mar-2021	164.85	168.95	168.95	164.60	167.90	166.25	166.30	18995	31.59	487	12424	65.41
EPL	EQ	10-Mar-2021	219.30	219.30	222.80	218.00	218.10	218.90	220.69	178915	394.84	6324	94321	52.72
EQ30	EQ	10-Mar-2021	429.57	428.70	428.70	428.00	428.00	428.64	428.63	29	0.12	11	29	100.00
EQUITAS	EQ	10-Mar-2021	90.25	91.00	94.40	91.00	93.35	93.70	93.15	1715150	1597.69	10023	472301	27.54
EQUITASBNK	EQ	10-Mar-2021	58.10	58.90	62.00	56.75	60.75	61.15	60.17	1847780	1111.74	8726	741834	40.15
ERFLNCDI	N6	10-Mar-2021	855.00	860.00	860.00	860.00	860.00	860.00	860.00	40	0.34	2	40	100.00
ERIS	EQ	10-Mar-2021	582.20	585.10	591.60	577.50	590.00	589.70	586.60	150412	882.32	15709	105047	69.84
EROSMEDIA	EQ	10-Mar-2021	29.65	30.50	31.30	29.70	30.25	30.10	30.50	245676	74.93	1251	148919	60.62
ESABINDIA	EQ	10-Mar-2021	1867.30	1867.30	1884.00	1856.00	1876.45	1867.80	1867.99	4176	78.01	689	2807	67.22
ESCORTS	EQ	10-Mar-2021	1362.60	1374.70	1378.00	1351.05	1362.95	1365.00	1362.67	825036	11242.51	33318	194058	23.52
ESSARSHPNG	EQ	10-Mar-2021	9.70	10.00	10.25	9.45	9.55	9.60	9.63	72171	6.95	310	43718	60.58
ESTER	EQ	10-Mar-2021	113.40	112.50	115.00	112.50	113.45	113.30	113.64	193633	220.05	4043	87831	45.36
EUROCERA	BZ	10-Mar-2021	1.05	1.05	1.10	1.05	1.10	1.10	1.07	96	0.00	3	-	-
EVEREADY	EQ	10-Mar-2021	293.05	295.10	303.00	292.65	299.00	297.65	297.79	282841	842.26	6802	124001	43.84
EVERESTIND	EQ	10-Mar-2021	313.75	316.45	326.80	316.40	322.95	322.95	322.99	100890	325.86	3154	50052	49.61
EXCEL	EQ	10-Mar-2021	2.80	2.80	2.90	2.70	2.75	2.80	2.84	85311	2.42	124	74996	87.91
EXCELINDUS	EQ	10-Mar-2021	902.05	908.00	914.45	882.00	887.00	886.85	892.28	10119	90.29	2024	5348	52.85
EXIDEIND	EQ	10-Mar-2021	203.10	204.60	206.10	202.25	202.60	202.80	203.45	3256102	6624.39	45862	1710763	52.54
EXPLEOSOL	EQ	10-Mar-2021	520.00	533.00	533.00	510.50	514.70	514.00	514.97	7443	38.33	636	5185	69.66
FACT	EQ	10-Mar-2021	115.20	116.95	123.30	113.10	119.00	118.50	118.72	1585198	1881.98	24042	264048	16.66
FAIRCHEMOR	EQ	10-Mar-2021	639.75	640.00	657.55	630.20	632.30	634.00	643.53	8292	53.36	488	5755	69.40
FCL	EQ	10-Mar-2021	66.05	66.95	67.70	64.80	65.60	66.05	66.20	323476	214.14	2113	177400	54.84
FCONSUMER	EQ	10-Mar-2021	7.80	7.80	8.10	7.65	7.90	7.90	7.89	5077106	400.54	12609	2026312	39.91
FCSSOFT	BE	10-Mar-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	3386910	27.12	1065	-	-
FDC	EQ	10-Mar-2021	291.30	290.60	293.90	289.05	289.90	290.15	290.92	78137	227.31	2119	34881	44.64
FEDERALBNK	EQ	10-Mar-2021	85.25	86.00	87.20	84.90	87.05	86.30	85.87	17414101	14953.09	41162	5166545	29.67
FEL	EQ	10-Mar-2021	10.20	10.40	10.60	10.10	10.25	10.20	10.27	1351735	138.84	1826	564689	41.78
FELDVR	EQ	10-Mar-2021	13.40	13.40	13.90	13.30	13.60	13.50	13.58	53874	7.31	184	17582	32.64
FIEMIND	EQ	10-Mar-2021	590.10	586.30	631.00	586.30	608.50	611.60	618.25	91761	567.31	5986	35243	38.41
FILATEX	EQ	10-Mar-2021	64.60	66.65	69.20	61.50	68.45	68.60	64.91	1214789	788.50	6672	663090	54.58
FINCABLES	EQ	10-Mar-2021	404.45	405.10	411.85	402.45	405.00	403.95	406.04	165240	670.94	10087	89073	53.91
FINEORG	EQ	10-Mar-2021	2424.75	2434.90	2450.00	2390.00	2417.00	2417.25	2419.64	15733	380.68	2999	7145	45.41
FINPIPE	EQ	10-Mar-2021	647.70	653.90	663.00	643.00	651.35	650.60	654.22	166315	1088.07	8364	51763	31.12
FLEXITUFF	BE	10-Mar-2021	21.90	21.10	22.95	20.85	20.90	20.85	21.04	23346	4.91	69	-	-
FLFL	EQ	10-Mar-2021	77.05	77.50	79.55	77.05	78.55	78.50	78.06	513218	400.64	2018	390101	76.01
FLUOROCHEM	EQ	10-Mar-2021	596.75	607.90	607.90	587.00	592.50	592.10	596.08	33038	196.93	1798	18466	55.89
FMGOETZE	EQ	10-Mar-2021	307.25	308.10	308.90	307.10	307.10	307.60	307.71	4874	15.00	137	4060	83.30
FMNL	EQ	10-Mar-2021	17.40	17.85	18.25	17.25	17.45	17.45	17.66	60313	10.65	221	31791	52.71
FOCUS	SM	10-Mar-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
FORCEMOT	EQ	10-Mar-2021	1301.70	1312.90	1325.05	1305.65	1308.00	1309.60	1313.47	10541	138.45	1357	6004	56.96
FORTIS	EQ	10-Mar-2021	181.70	182.50	185.00	176.10	180.10	179.70	182.42	3856608	7035.21	32506	1017391	26.38
FOSECOIND	EQ	10-Mar-2021	1231.85	1234.65	1239.80	1210.20	1239.80	1220.10	1219.55	1113	13.57	138	931	83.65
FRETAIL	EQ	10-Mar-2021	67.95	68.40	71.20	67.75	69.25	69.00	69.19	3612982	2499.79	26833	1730065	47.88
FSC	EQ	10-Mar-2021	90.40	90.95	94.45	87.55	92.40	91.50	91.59	121909	111.65	1659	63421	52.02
FSL	EQ	10-Mar-2021	102.55	103.90	104.65	102.35	104.40	103.40	103.31	2497122	2579.90	15860	1014851	40.64
G5	EQ	10-Mar-2021	46.94	46.98	47.01	46.97	47.01	47.01	46.98	2312	1.09	7	2284	98.79
GABRIEL	EQ	10-Mar-2021	118.20	119.40	120.00	117.40	118.70	119.50	119.40	428151	511.21	9101	185865	43.41
GAEL	EQ	10-Mar-2021	138.00	140.40	141.40	135.00	135.80	135.60	136.99	229336	314.16	3497	110774	48.30
GAIL	EQ	10-Mar-2021	149.05	149.75	150.90	147.10	147.75	147.70	148.47	21345117	31691.03	77811	6419032	30.07
GAL	EQ	10-Mar-2021	2.40	2.50	2.50	2.30	2.35	2.35	2.33	64072	1.50	56	53579	83.62
GALAXYSURF	EQ	10-Mar-2021	2357.75	2372.00	2399.50	2320.00	2364.90	2356.85	2353.38	23796	560.01	6780	13123	55.15
GALLANTT	EQ	10-Mar-2021	47.95	48.45	48.50	47.10	48.00	48.00	47.89	12684	6.07	276	5515	43.48
GALLISPAT	EQ	10-Mar-2021	39.20	39.15	39.75	38.35	38.45	38.80	38.84	8438	3.28	113	5510	65.30
GAMMNINFRA	EQ	10-Mar-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.84	2083867	17.44	9960	1501714	72.06
GANDHITUBE	EQ	10-Mar-2021	281.65	283.10	287.95	276.05	277.00	277.45	278.50	8192	22.81	545	5680	69.34
GANECOS	EQ	10-Mar-2021	639.60	645.00	645.85	621.10	627.00	625.60	629.92	15424	97.16	1154	11499	74.55
GANESHHOUC	EQ	10-Mar-2021	53.15	52.65	55.45	51.50	54.00	53.20	53.05	33917	17.99	353	22300	65.75
GANGAFORGE	SM	10-Mar-2021	36.60	36.70	37.40	36.70	37.40	37.30	37.04	32000	11.85	4	16000	50.00
GANGESSECU	EQ	10-Mar-2021	64.45	65.05	65.05	63.50	63.50	63.50	63.93	921	0.59	37	597	64.82
GARFIBRES	EQ	10-Mar-2021	2578.55	2609.00	2617.20	2550.05	2589.00	2572.45	2579.41	32332	833.97	1980	27412	84.78
GATI	EQ	10-Mar-2021	106.60	107.00	112.00	104.55	110.65	109.55	109.06	2283331	2490.16	21144	454156	19.89
GAYAHWS	BE	10-Mar-2021	0.70	0.70	0.70	0.65	0.65	0.70	0.67	79575	0.53	80	-	-
GAYAPROJ	EQ	10-Mar-2021	36.75	37.50	37.50	35.45	36.00	35.95	36.15	368430	133.20	1916	255522	69.35
GBGLOBAL	EQ	10-Mar-2021	7.25	7.30	7.30	6.90	6.95	6.95	7.04	1497	0.11	27	1127	75.28
GDL	EQ	10-Mar-2021	186.95	188.00	188.00	182.50	186.90	186.20	185.28	112339	208.14	5170	64485	57.40
GEECEE	EQ	10-Mar-2021	99.30	98.35	101.00	98.00	99.80	98.75	99.76	6158	6.14	373	3009	48.86
GEEKAYWIRE	EQ	10-Mar-2021	78.95	77.55	79.65	77.35	78.40	78.40	78.20	10527	8.23	32	10094	95.89
GENCON	EQ	10-Mar-2021	54.30	54.50	54.70	53.70	54.25	54.25	54.37	20767	11.29	98	19322	93.04
GENESYS	BE	10-Mar-2021	109.10	114.00	114.55	110.15	114.25	113.00	112.82	31355	35.37	220	-	-
GENUSPAPER	EQ	10-Mar-2021	7.85	7.95	8.05	7.70	7.85	7.75	7.83	281475	22.03	362	189682	67.39
GENUSPOWER	EQ	10-Mar-2021	52.60	51.70	52.60	49.25	49.55	49.65	50.42	1077982	543.53	5800	555187	51.50
GEOJITFSL	EQ	10-Mar-2021	60.80	62.50	63.80	59.20	60.10	59.95	61.43	1704395	1046.94	11782	931842	54.67
GEPIL	EQ	10-Mar-2021	292.35	295.00	295.00	286.40	289.55	288.10	290.13	86758	251.71	3492	49029	56.51
GESHIP	EQ	10-Mar-2021	311.75	312.50	325.00	310.70	315.10	315.90	317.92	243534	774.25	8177	134390	55.18
GET&D	EQ	10-Mar-2021	135.70	136.40	138.40	131.20	132.75	132.70	134.36	100844	135.50	2178	45955	45.57
GFLLIMITED	EQ	10-Mar-2021	91.65	91.70	92.00	88.20	89.00	89.25	90.28	108991	98.40	1039	87928	80.67
GHCL	EQ	10-Mar-2021	233.90	235.70	249.35	235.40	241.95	242.15	243.52	552684	1345.87	13521	219010	39.63
GICHSGFIN	EQ	10-Mar-2021	134.35	135.20	138.60	133.05	138.60	136.45	135.37	377931	511.59	3529	157271	41.61
GICRE	EQ	10-Mar-2021	200.80	200.70	203.85	199.70	201.50	200.65	201.59	679016	1368.86	10828	323402	47.63
GILLANDERS	EQ	10-Mar-2021	46.05	46.45	46.50	44.60	45.25	45.80	45.81	20082	9.20	93	19047	94.85
GILLETTE	EQ	10-Mar-2021	5602.45	5602.45	5619.95	5580.05	5610.00	5610.20	5608.22	3471	194.66	753	2693	77.59
GINNIFILA	EQ	10-Mar-2021	19.75	19.85	20.45	19.50	19.90	19.70	19.98	98284	19.64	419	50435	51.32
GIPCL	EQ	10-Mar-2021	84.15	85.30	87.85	83.65	84.15	84.10	85.98	1651225	1419.76	18403	475587	28.80
GIRIRAJ	SM	10-Mar-2021	59.00	61.95	61.95	61.90	61.95	61.95	61.93	3600	2.23	3	3600	100.00
GISOLUTION	EQ	10-Mar-2021	2.50	2.40	2.60	2.40	2.60	2.60	2.59	3465	0.09	16	3365	97.11
GKWLIMITED	EQ	10-Mar-2021	521.25	525.30	531.95	513.00	529.00	525.95	524.48	1239	6.50	616	120	9.69
GLAND	EQ	10-Mar-2021	2505.05	2509.00	2558.80	2475.05	2491.75	2490.90	2498.48	96338	2406.98	13493	54081	56.14
GLAXO	EQ	10-Mar-2021	1500.10	1515.00	1519.95	1464.00	1472.05	1471.90	1481.43	55952	828.89	5500	36758	65.70
GLENMARK	EQ	10-Mar-2021	474.75	477.95	491.50	476.10	486.90	486.50	484.69	2061781	9993.17	33761	618758	30.01
GLFL	EQ	10-Mar-2021	3.00	3.05	3.05	2.85	2.90	2.85	2.93	40919	1.20	59	36564	89.36
GLOBAL	EQ	10-Mar-2021	50.30	50.25	50.25	49.85	50.00	49.95	49.93	477	0.24	19	445	93.29
GLOBALVECT	BZ	10-Mar-2021	44.10	44.15	45.00	43.00	43.00	44.05	44.25	4439	1.96	66	-	-
GLOBE	BE	10-Mar-2021	52.25	49.65	49.65	49.65	49.65	49.65	49.65	969	0.48	12	-	-
GLOBOFFS	EQ	10-Mar-2021	8.30	8.50	8.50	7.90	8.00	8.10	8.13	8378	0.68	102	6236	74.43
GLOBUSSPR	EQ	10-Mar-2021	331.95	336.00	336.90	320.00	324.85	325.50	328.93	79020	259.92	2072	50010	63.29
GMBREW	EQ	10-Mar-2021	426.15	428.40	435.60	425.00	426.75	426.05	429.22	11217	48.15	419	6785	60.49
GMDCLTD	EQ	10-Mar-2021	59.85	60.10	64.60	59.75	61.60	61.85	62.63	5249965	3287.89	22064	1012884	19.29
GMMPFAUDLR	EQ	10-Mar-2021	4361.05	4429.95	4444.00	4322.00	4407.00	4397.60	4376.93	44723	1957.50	8625	16917	37.83
GMRINFRA	EQ	10-Mar-2021	27.70	27.75	28.35	27.35	27.90	27.90	27.82	12791934	3558.16	25245	2425933	18.96
GNA	EQ	10-Mar-2021	392.75	395.00	395.00	384.65	389.70	387.10	387.83	70645	273.98	3110	44281	62.68
GNFC	EQ	10-Mar-2021	309.35	311.00	317.80	308.65	309.80	309.80	312.66	972945	3041.98	14482	323862	33.29
GOACARBON	EQ	10-Mar-2021	315.45	317.00	336.00	317.00	327.10	328.15	328.14	88399	290.07	4866	26224	29.67
GOCLCORP	EQ	10-Mar-2021	230.95	236.60	238.00	228.40	230.00	229.50	230.85	10055	23.21	326	7153	71.14
GODFRYPHLP	EQ	10-Mar-2021	901.25	905.80	906.25	898.00	901.05	903.40	902.89	30748	277.62	1612	18882	61.41
GODHA	EQ	10-Mar-2021	47.30	51.90	52.00	47.00	51.95	50.60	51.15	31863	16.30	223	24878	78.08
GODREJAGRO	EQ	10-Mar-2021	486.00	488.60	493.00	487.85	490.90	491.00	490.88	72365	355.22	4088	41589	57.47
GODREJCP	EQ	10-Mar-2021	680.10	684.00	696.00	678.50	694.00	694.30	687.48	1013808	6969.76	27067	565729	55.80
GODREJIND	EQ	10-Mar-2021	478.25	473.80	507.95	473.05	494.55	493.25	492.07	1828595	8997.90	64553	559715	30.61
GODREJPROP	EQ	10-Mar-2021	1463.05	1492.75	1524.90	1452.40	1457.90	1463.35	1483.34	1353732	20080.47	67005	330877	24.44
GOENKA	BZ	10-Mar-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.29	666948	15.24	315	-	-
GOKEX	EQ	10-Mar-2021	78.75	79.85	82.25	78.10	79.10	78.95	79.93	221371	176.94	2854	115649	52.24
GOKUL	EQ	10-Mar-2021	18.70	19.20	19.20	18.10	18.30	18.30	18.45	94604	17.45	537	33541	35.45
GOKULAGRO	EQ	10-Mar-2021	23.40	23.50	24.25	23.00	23.00	23.30	23.60	81278	19.18	522	62602	77.02
GOLDBEES	EQ	10-Mar-2021	38.85	39.18	39.18	38.90	38.97	38.95	38.97	5286384	2060.14	16809	4524480	85.59
GOLDENTOBC	EQ	10-Mar-2021	45.35	47.40	47.40	45.00	46.40	46.00	45.68	7993	3.65	148	5010	62.68
GOLDIAM	EQ	10-Mar-2021	324.25	332.00	348.00	325.05	336.00	334.85	339.11	90701	307.58	3036	29244	32.24
GOLDSHARE	EQ	10-Mar-2021	4003.85	4039.95	4039.95	4008.60	4025.00	4027.30	4025.24	2272	91.45	557	1412	62.15
GOODLUCK	EQ	10-Mar-2021	70.60	70.60	72.90	70.10	72.45	71.90	71.48	111683	79.83	1458	55902	50.05
GOODYEAR	EQ	10-Mar-2021	972.65	975.60	977.80	963.80	967.00	967.95	971.02	11813	114.71	1028	8598	72.78
GPIL	EQ	10-Mar-2021	535.10	539.90	556.85	539.05	555.00	553.75	548.33	86332	473.39	8612	39661	45.94
GPPL	EQ	10-Mar-2021	103.05	103.00	105.70	102.55	104.00	103.95	103.89	318081	330.44	7229	131164	41.24
GPTINFRA	EQ	10-Mar-2021	38.90	38.50	42.50	38.50	42.50	42.00	40.79	75222	30.68	544	39839	52.96
GRANULES	EQ	10-Mar-2021	339.75	342.00	352.95	341.50	350.50	350.35	348.77	2655699	9262.39	41376	613915	23.12
GRAPHITE	EQ	10-Mar-2021	471.65	475.00	518.65	470.30	510.00	511.45	502.59	6017320	30242.75	119921	1464813	24.34
GRASIM	EQ	10-Mar-2021	1366.35	1378.00	1389.35	1360.00	1388.90	1385.05	1375.02	1085941	14931.90	40642	338624	31.18
GRAVITA	EQ	10-Mar-2021	108.85	110.20	113.60	109.10	110.80	110.25	110.80	208788	231.33	3889	110416	52.88
GREAVESCOT	EQ	10-Mar-2021	152.20	154.00	154.00	147.65	149.00	149.00	150.11	1344493	2018.18	19746	563209	41.89
GREENLAM	EQ	10-Mar-2021	923.90	923.85	937.55	913.45	920.00	917.35	923.82	1202	11.10	180	571	47.50
GREENPANEL	EQ	10-Mar-2021	162.80	161.25	170.90	161.25	170.80	170.80	167.91	3790776	6365.03	11488	2501470	65.99
GREENPLY	EQ	10-Mar-2021	184.75	184.75	188.00	173.95	184.15	184.20	182.57	484728	884.99	6537	243382	50.21
GREENPOWER	BE	10-Mar-2021	2.15	2.20	2.20	2.10	2.20	2.15	2.17	1220913	26.48	970	-	-
GRINDWELL	EQ	10-Mar-2021	939.45	948.00	953.95	922.20	938.00	934.05	934.88	196981	1841.53	11271	171207	86.92
GROBTEA	EQ	10-Mar-2021	993.15	1013.25	1013.25	982.00	997.95	986.25	993.15	264	2.62	71	151	57.20
GRPLTD	EQ	10-Mar-2021	846.65	846.00	862.10	840.00	840.00	842.20	848.74	455	3.86	79	306	67.25
GRSE	EQ	10-Mar-2021	203.85	204.90	207.80	203.10	204.20	205.35	205.23	127744	262.17	2818	56914	44.55
GSCLCEMENT	EQ	10-Mar-2021	37.00	37.60	39.00	36.95	37.65	37.80	37.91	225622	85.52	1393	118737	52.63
GSFC	EQ	10-Mar-2021	92.30	93.70	100.70	93.65	98.50	98.20	97.70	7857449	7676.93	47985	1911225	24.32
GSPL	EQ	10-Mar-2021	277.60	280.30	281.55	269.80	271.10	271.20	274.44	754885	2071.68	21107	342775	45.41
GSS	EQ	10-Mar-2021	57.05	57.65	58.25	55.80	56.50	56.20	57.06	179615	102.49	6542	59150	32.93
GTL	EQ	10-Mar-2021	6.45	6.45	6.60	6.30	6.60	6.60	6.53	107133	6.99	305	55993	52.26
GTLINFRA	EQ	10-Mar-2021	0.95	0.95	1.00	0.90	1.00	1.00	0.98	52340449	513.09	4268	16830181	32.16
GTNIND	EQ	10-Mar-2021	11.90	11.90	12.10	11.45	11.45	11.70	11.80	2175	0.26	32	1941	89.24
GTPL	EQ	10-Mar-2021	126.50	127.40	129.00	125.05	125.55	125.55	126.71	60085	76.14	777	30867	51.37
GUFICBIO	EQ	10-Mar-2021	112.75	112.00	114.70	112.00	113.00	112.70	113.04	46016	52.02	1179	21128	45.91
GUJALKALI	EQ	10-Mar-2021	344.25	347.00	358.80	346.95	350.95	352.50	354.57	212713	754.21	3980	94251	44.31
GUJAPOLLO	EQ	10-Mar-2021	215.00	218.15	218.15	212.95	213.05	213.15	214.36	917	1.97	50	678	73.94
GUJGASLTD	EQ	10-Mar-2021	538.40	544.00	544.00	531.40	534.00	534.65	537.28	522995	2809.93	13910	193214	36.94
GUJRAFFIA	BE	10-Mar-2021	80.35	82.00	82.00	76.35	76.35	77.15	78.00	3755	2.93	76	-	-
GULFOILLUB	EQ	10-Mar-2021	747.50	750.00	754.60	735.10	735.10	742.90	745.56	12556	93.61	1333	5925	47.19
GULFPETRO	EQ	10-Mar-2021	41.70	42.75	43.00	42.15	42.35	42.45	42.61	49045	20.90	474	31155	63.52
GULPOLY	EQ	10-Mar-2021	94.25	96.50	96.50	92.50	94.60	94.00	94.01	129970	122.19	4237	54014	41.56
HAL	EQ	10-Mar-2021	1065.45	1065.00	1079.95	1060.00	1061.00	1067.35	1071.40	205561	2202.37	11119	85500	41.59
HAPPSTMNDS	EQ	10-Mar-2021	529.40	535.50	554.00	535.50	540.50	542.00	544.84	1233931	6722.89	32797	377179	30.57
HARITASEAT	EQ	10-Mar-2021	746.40	747.00	757.70	719.00	725.45	730.00	731.93	7076	51.79	1599	4446	62.83
HARRMALAYA	EQ	10-Mar-2021	155.65	157.00	157.00	149.15	150.45	150.20	152.30	439253	668.97	14061	118187	26.91
HATHWAY	EQ	10-Mar-2021	33.60	33.90	34.15	32.30	32.40	32.40	33.04	1996025	659.50	6087	987195	49.46
HATSUN	EQ	10-Mar-2021	754.15	754.00	778.00	754.00	772.85	772.45	769.40	43404	333.95	3479	20072	46.24
HAVELLS	EQ	10-Mar-2021	1100.00	1100.10	1125.00	1100.10	1118.05	1120.30	1115.68	1891547	21103.58	49176	724389	38.30
HAVISHA	BE	10-Mar-2021	0.85	0.80	0.85	0.80	0.85	0.80	0.82	70257	0.57	65	-	-
HBANKETF	EQ	10-Mar-2021	356.62	359.27	360.66	355.96	357.35	358.31	358.15	1217	4.36	94	726	59.65
HBLPOWER	EQ	10-Mar-2021	39.80	40.25	40.25	39.00	39.25	39.50	39.54	475938	188.21	2968	259627	54.55
HBSL	BE	10-Mar-2021	19.80	20.75	20.75	20.75	20.75	20.75	20.75	4094	0.85	14	-	-
HCC	EQ	10-Mar-2021	9.05	9.15	9.50	9.15	9.50	9.45	9.38	11677672	1094.96	5694	6937085	59.40
HCG	EQ	10-Mar-2021	172.80	175.00	179.80	170.70	177.00	177.90	177.91	619842	1102.78	8315	311270	50.22
HCL-INSYS	EQ	10-Mar-2021	11.80	12.25	12.25	11.25	11.25	11.25	11.61	1175047	136.42	1583	820673	69.84
HCLTECH	EQ	10-Mar-2021	973.15	985.70	995.10	979.70	987.00	988.50	988.27	7694950	76047.17	183049	2968905	38.58
HDFC	EQ	10-Mar-2021	2577.30	2590.40	2609.40	2580.60	2600.00	2599.80	2596.55	2569360	66714.73	102150	1462427	56.92
HDFC	W3	10-Mar-2021	847.70	861.85	865.00	835.00	840.00	840.00	846.74	13800	116.85	22	9000	65.22
HDFCAMC	EQ	10-Mar-2021	3151.65	3180.00	3189.00	3110.05	3120.00	3118.50	3132.97	149911	4696.67	13949	65339	43.59
HDFCBANK	EQ	10-Mar-2021	1562.50	1572.00	1575.00	1552.15	1556.50	1555.75	1559.83	5527508	86219.73	170939	2731601	49.42
HDFCLIFE	EQ	10-Mar-2021	740.20	743.15	746.00	725.10	728.80	731.35	732.20	2422642	17738.54	54907	930424	38.41
HDFCMFGETF	EQ	10-Mar-2021	39.89	42.00	42.00	39.93	39.99	39.96	40.01	979899	392.03	1516	651396	66.48
HDFCNIFETF	EQ	10-Mar-2021	159.45	161.00	161.03	159.42	159.99	160.05	160.19	8883	14.23	258	5834	65.68
HDFCSENETF	EQ	10-Mar-2021	541.27	545.00	549.89	540.01	545.84	545.07	543.54	1240	6.74	128	628	50.65
HDIL	BZ	10-Mar-2021	5.85	6.00	6.00	5.65	5.90	5.85	5.78	297917	17.22	457	-	-
HEG	EQ	10-Mar-2021	1499.60	1509.40	1635.30	1509.40	1607.00	1606.45	1595.63	1494503	23846.76	68426	273028	18.27
HEIDELBERG	EQ	10-Mar-2021	226.10	226.90	227.20	224.05	225.35	225.95	225.75	188824	426.27	6699	109807	58.15
HEMIPROP	BE	10-Mar-2021	160.65	164.00	164.90	154.50	154.85	155.50	158.30	438399	694.00	3529	-	-
HERANBA	EQ	10-Mar-2021	788.00	789.00	801.95	770.25	787.20	789.75	785.77	1298178	10200.67	60284	291458	22.45
HERCULES	EQ	10-Mar-2021	124.35	124.40	132.45	124.00	127.00	127.05	129.00	283686	365.97	4376	79979	28.19
HERITGFOOD	EQ	10-Mar-2021	338.05	340.95	342.00	330.45	341.95	338.95	335.97	237415	797.65	8000	160810	67.73
HEROMOTOCO	EQ	10-Mar-2021	3448.85	3449.00	3475.00	3407.85	3425.00	3419.35	3437.77	787897	27086.07	48711	328117	41.64
HESTERBIO	EQ	10-Mar-2021	1668.15	1676.50	1685.90	1675.00	1677.00	1677.65	1677.28	2281	38.26	232	1495	65.54
HEXATRADEX	BE	10-Mar-2021	76.95	76.95	77.00	73.20	76.20	76.60	75.44	140286	105.83	201	-	-
HFCL	EQ	10-Mar-2021	28.25	28.55	29.00	27.55	28.50	28.45	28.47	4197728	1195.02	8027	1724086	41.07
HGINFRA	EQ	10-Mar-2021	295.85	298.80	302.00	284.45	287.00	286.40	291.67	61839	180.37	2288	44064	71.26
HGS	EQ	10-Mar-2021	1200.45	1220.00	1220.00	1161.65	1200.00	1199.45	1193.09	31929	380.94	4003	12665	39.67
HIKAL	EQ	10-Mar-2021	160.75	162.00	163.85	159.50	160.95	160.65	161.60	358207	578.87	4579	164456	45.91
HIL	EQ	10-Mar-2021	3046.50	3056.50	3098.90	3012.25	3049.00	3040.90	3035.05	7271	220.68	1642	4531	62.32
HILTON	EQ	10-Mar-2021	10.90	11.30	11.40	10.95	11.30	11.15	11.17	15355	1.72	97	9952	64.81
HIMATSEIDE	EQ	10-Mar-2021	163.25	164.10	167.00	161.60	162.70	162.60	164.82	134463	221.62	6951	59244	44.06
HINDALCO	EQ	10-Mar-2021	333.25	335.80	342.35	330.45	341.00	340.35	336.13	10886045	36590.77	98370	3228251	29.65
HINDCOMPOS	EQ	10-Mar-2021	294.85	298.10	300.05	291.50	292.15	292.85	295.39	6050	17.87	399	2749	45.44
HINDCOPPER	EQ	10-Mar-2021	137.80	136.20	140.70	132.50	134.60	135.05	135.86	3792097	5151.84	25526	1286767	33.93
HINDMOTORS	BE	10-Mar-2021	7.15	7.15	7.40	7.10	7.25	7.25	7.28	131477	9.58	317	-	-
HINDNATGLS	EQ	10-Mar-2021	25.65	25.65	26.00	25.35	25.50	25.50	25.59	149361	38.22	1598	128974	86.35
HINDOILEXP	EQ	10-Mar-2021	105.50	106.35	109.85	103.70	107.45	107.95	106.73	1091828	1165.32	12777	237859	21.79
HINDPETRO	EQ	10-Mar-2021	238.20	246.10	249.50	238.70	240.30	241.00	242.68	10825300	26270.66	77370	2527107	23.34
HINDUNILVR	EQ	10-Mar-2021	2198.50	2210.50	2236.90	2193.20	2226.60	2227.85	2220.78	2696085	59874.10	85058	1547497	57.40
HINDZINC	EQ	10-Mar-2021	297.65	301.00	307.55	295.25	306.00	305.45	301.19	726204	2187.22	18748	231459	31.87
HIRECT	EQ	10-Mar-2021	140.90	143.45	143.50	138.10	138.60	139.65	140.62	13965	19.64	388	8637	61.85
HISARMETAL	EQ	10-Mar-2021	113.05	113.05	119.70	112.00	115.90	115.35	114.26	20281	23.17	452	13515	66.64
HITECH	EQ	10-Mar-2021	345.80	345.85	355.00	338.10	353.10	352.10	348.70	85532	298.25	2106	29010	33.92
HITECHCORP	EQ	10-Mar-2021	130.85	130.45	134.50	130.45	132.10	132.60	132.35	1882	2.49	86	1121	59.56
HITECHGEAR	EQ	10-Mar-2021	183.25	183.05	189.70	178.15	185.00	185.10	185.15	10132	18.76	323	6525	64.40
HLEGLAS	EQ	10-Mar-2021	2835.95	2899.00	2950.20	2750.05	2820.00	2803.80	2840.37	17008	483.09	2826	10560	62.09
HLVLTD	EQ	10-Mar-2021	6.55	6.70	7.05	6.55	6.70	6.70	6.76	325797	22.02	527	246435	75.64
HMT	BZ	10-Mar-2021	33.10	34.75	34.75	34.75	34.75	34.75	34.75	6067	2.11	44	-	-
HMVL	EQ	10-Mar-2021	73.80	75.10	76.05	71.10	73.20	72.40	74.49	122175	91.01	2018	71069	58.17
HNDFDS	EQ	10-Mar-2021	2411.90	2467.00	2517.05	2291.35	2291.35	2292.30	2375.28	30043	713.61	5365	17273	57.49
HNGSNGBEES	EQ	10-Mar-2021	347.51	354.00	354.00	345.70	347.95	346.45	346.88	192	0.67	35	149	77.60
HOMEFIRST	EQ	10-Mar-2021	518.65	522.00	530.45	517.75	520.00	520.05	522.01	243978	1273.58	20500	116917	47.92
HONAUT	EQ	10-Mar-2021	48330.50	48770.00	49160.00	48230.65	48901.10	49049.85	48807.71	7492	3656.67	3550	3788	50.56
HONDAPOWER	EQ	10-Mar-2021	1053.35	1080.00	1098.00	1065.00	1065.00	1076.60	1083.98	10170	110.24	1165	4750	46.71
HOVS	EQ	10-Mar-2021	38.90	40.70	42.75	39.70	42.75	42.75	42.30	19584	8.28	160	17982	91.82
HPL	EQ	10-Mar-2021	41.90	42.65	42.65	41.20	41.75	41.75	42.01	286014	120.16	3164	83543	29.21
HSCL	EQ	10-Mar-2021	45.20	45.50	47.40	45.00	46.60	46.65	46.37	9126331	4231.53	26374	2730877	29.92
HSIL	EQ	10-Mar-2021	172.05	174.75	175.45	172.00	172.15	172.25	173.16	63705	110.31	2196	24334	38.20
HTMEDIA	EQ	10-Mar-2021	25.60	26.00	26.15	25.50	25.85	26.00	25.94	259132	67.23	461	231378	89.29
HUBTOWN	BE	10-Mar-2021	17.30	17.40	18.15	17.30	17.45	17.80	17.68	10501	1.86	56	-	-
HUDCO	EQ	10-Mar-2021	48.10	48.45	51.90	47.80	51.00	50.95	50.65	7522890	3810.26	26274	2006148	26.67
HUDCO	N2	10-Mar-2021	1194.99	1199.79	1199.79	1190.00	1194.92	1193.48	1193.48	6033	72.00	51	5208	86.33
HUDCO	N3	10-Mar-2021	1038.00	1035.01	1044.87	1035.01	1038.00	1036.92	1038.57	1962	20.38	39	1250	63.71
HUDCO	N4	10-Mar-2021	1057.50	1057.60	1057.60	1052.00	1052.00	1052.00	1055.03	44	0.46	4	44	100.00
HUDCO	N5	10-Mar-2021	1180.00	1176.70	1176.70	1176.70	1176.70	1176.70	1176.70	160	1.88	1	160	100.00
HUDCO	N8	10-Mar-2021	1230.00	1230.90	1230.90	1224.50	1224.50	1224.50	1230.50	320	3.94	2	320	100.00
HUDCO	ND	10-Mar-2021	1281.00	1286.90	1286.90	1286.50	1286.50	1286.50	1286.71	192	2.47	3	192	100.00
HUDCO	NE	10-Mar-2021	1416.00	1434.90	1434.90	1410.00	1410.00	1410.58	1414.02	6291	88.96	40	5049	80.26
HUHTAMAKI	EQ	10-Mar-2021	276.65	280.45	280.50	277.00	278.50	278.00	278.90	39677	110.66	1106	24448	61.62
IBMFNIFTY	EQ	10-Mar-2021	152.29	159.00	159.00	150.05	152.50	154.72	154.63	2705	4.18	347	660	24.40
IBREALEST	EQ	10-Mar-2021	114.00	115.00	118.00	111.50	113.75	114.95	114.32	12477143	14264.36	53290	6478695	51.92
IBUCCREDIT	N6	10-Mar-2021	981.10	995.00	995.00	987.81	987.81	987.81	990.21	30	0.30	2	30	100.00
IBUCCREDIT	N7	10-Mar-2021	934.00	919.99	920.00	905.00	919.99	919.99	913.30	112	1.02	4	112	100.00
IBULHSGFIN	EQ	10-Mar-2021	229.50	231.65	234.45	226.40	229.35	230.20	230.34	11706744	26965.44	71354	1281402	10.95
IBULHSGFIN	N8	10-Mar-2021	899.99	899.00	899.99	895.00	899.99	899.99	898.52	204	1.83	7	154	75.49
IBULHSGFIN	NE	10-Mar-2021	919.80	900.00	900.00	900.00	900.00	900.00	900.00	80	0.72	2	80	100.00
ICEMAKE	EQ	10-Mar-2021	71.35	73.85	73.85	71.20	71.95	72.25	72.36	7656	5.54	96	6616	86.42
ICICI500	EQ	10-Mar-2021	206.19	209.48	209.48	204.99	207.50	208.15	208.03	642	1.34	116	416	64.80
ICICIALPLV	EQ	10-Mar-2021	139.91	144.80	146.00	139.00	141.70	141.67	141.56	14552	20.60	80	14342	98.56
ICICIB22	EQ	10-Mar-2021	37.64	38.19	38.19	37.57	37.81	37.84	37.78	443656	167.61	3288	403343	90.91
ICICIBANK	EQ	10-Mar-2021	625.10	628.75	630.50	621.80	626.00	625.60	625.75	15838994	99112.05	177498	7569902	47.79
ICICIBANKN	EQ	10-Mar-2021	355.23	364.70	364.70	355.35	357.60	356.57	356.71	27902	99.53	267	26727	95.79
ICICIBANKP	EQ	10-Mar-2021	189.59	195.00	195.00	189.00	190.09	190.00	190.42	8580	16.34	1177	6712	78.23
ICICIGI	EQ	10-Mar-2021	1468.25	1483.00	1487.85	1451.05	1470.00	1471.10	1467.24	397041	5825.56	25325	229928	57.91
ICICIGOLD	EQ	10-Mar-2021	39.83	40.25	40.25	39.71	39.87	39.91	39.92	670477	267.65	1627	612437	91.34
ICICILIQ	EQ	10-Mar-2021	1000.00	999.95	1000.00	999.75	999.99	999.95	999.96	44153	441.51	51	21566	48.84
ICICILOVOL	EQ	10-Mar-2021	118.96	121.70	121.70	117.05	119.12	119.49	119.21	2346	2.80	346	1526	65.05
ICICIM150	EQ	10-Mar-2021	91.81	91.81	93.50	91.70	92.60	92.60	92.15	6088	5.61	214	3185	52.32
ICICIMCAP	EQ	10-Mar-2021	87.37	88.80	89.40	87.37	87.94	87.94	88.11	16619	14.64	214	10285	61.89
ICICINF100	EQ	10-Mar-2021	163.36	169.89	169.89	162.03	164.21	164.39	165.03	2693	4.44	216	1758	65.28
ICICINIFTY	EQ	10-Mar-2021	160.40	181.30	181.30	158.60	161.35	161.16	161.22	55202	89.00	3968	30743	55.69
ICICINV20	EQ	10-Mar-2021	77.28	79.00	79.75	77.45	77.71	77.88	77.84	6891	5.36	523	5128	74.42
ICICINXT50	EQ	10-Mar-2021	35.54	36.28	36.28	35.47	35.72	35.67	35.70	27865	9.95	338	25045	89.88
ICICIPRULI	EQ	10-Mar-2021	486.20	488.95	490.55	481.00	485.00	484.00	485.01	1617245	7843.76	25460	838350	51.84
ICICISENSX	EQ	10-Mar-2021	548.42	550.00	558.00	541.00	551.42	553.77	549.27	1630	8.95	93	939	57.61
ICICITECH	EQ	10-Mar-2021	257.16	257.05	262.58	257.05	261.00	261.63	261.29	10201	26.65	226	6991	68.53
ICIL	EQ	10-Mar-2021	130.00	130.00	132.00	124.15	125.90	125.10	127.09	316832	402.66	4982	198216	62.56
ICRA	EQ	10-Mar-2021	2786.25	2809.95	2810.00	2744.00	2752.00	2751.60	2768.09	9715	268.92	1576	8134	83.73
IDBI	EQ	10-Mar-2021	36.45	36.80	39.50	35.35	38.35	38.25	37.90	61762303	23406.41	91529	18080262	29.27
IDBIGOLD	EQ	10-Mar-2021	4101.60	4175.00	4175.00	4090.00	4090.00	4094.20	4119.06	144	5.93	65	106	73.61
IDEA	EQ	10-Mar-2021	10.10	10.20	10.40	10.10	10.30	10.30	10.26	130052014	13347.34	110995	39185755	30.13
IDFC	EQ	10-Mar-2021	54.20	54.90	54.90	52.50	53.10	53.05	53.31	7284094	3883.28	18421	3854196	52.91
IDFCFIRSTB	EQ	10-Mar-2021	66.65	67.25	67.70	66.35	66.80	66.85	66.95	22266796	14906.66	47307	4904631	22.03
IDFCFIRSTB	N8	10-Mar-2021	11045.00	10946.01	10946.01	10946.00	10946.00	10946.00	10946.01	11	1.20	4	11	100.00
IDFCFIRSTB	N9	10-Mar-2021	5098.00	5099.00	5150.00	5051.06	5150.00	5150.00	5131.56	27	1.39	4	24	88.89
IDFCFIRSTB	NA	10-Mar-2021	11093.00	11050.01	11150.00	11050.00	11050.00	11060.00	11088.34	24	2.66	10	16	66.67
IDFCFIRSTB	NC	10-Mar-2021	10670.00	10660.00	10672.00	10660.00	10672.00	10672.00	10666.00	8	0.85	2	8	100.00
IDFCFIRSTB	ND	10-Mar-2021	5400.00	5350.00	5350.00	5195.00	5195.00	5195.00	5215.14	106	5.53	30	91	85.85
IDFCFIRSTB	NE	10-Mar-2021	11111.00	10750.00	10750.00	10750.00	10750.00	10750.00	10750.00	1	0.11	1	1	100.00
IDFNIFTYET	EQ	10-Mar-2021	156.19	151.51	158.65	151.51	158.65	158.49	157.59	72	0.11	23	47	65.28
IEX	EQ	10-Mar-2021	301.45	303.80	317.65	301.80	307.50	307.95	309.96	2634359	8165.44	137267	1157653	43.94
IFBAGRO	EQ	10-Mar-2021	429.40	439.95	439.95	426.00	431.00	428.55	430.20	3260	14.02	231	1974	60.55
IFBIND	EQ	10-Mar-2021	1120.70	1123.00	1144.95	1110.00	1128.00	1127.50	1127.20	34096	384.33	3862	17787	52.17
IFCI	EQ	10-Mar-2021	13.00	13.60	14.30	13.00	14.30	14.30	13.94	60992621	8502.87	72529	18635435	30.55
IFCI	NH	10-Mar-2021	1053.00	1070.00	1079.50	1050.00	1079.50	1079.50	1061.12	720	7.64	6	690	95.83
IFCI	NL	10-Mar-2021	1020.00	1050.00	1050.00	1030.00	1050.00	1040.00	1043.33	3	0.03	3	1	33.33
IFGLEXPOR	EQ	10-Mar-2021	259.50	267.35	270.00	260.05	261.00	262.50	263.93	34962	92.28	711	23477	67.15
IGARASHI	EQ	10-Mar-2021	327.85	331.60	332.60	318.00	320.25	319.65	321.64	201020	646.57	9260	133234	66.28
IGL	EQ	10-Mar-2021	518.15	522.85	522.85	508.00	511.45	510.70	512.15	2041810	10457.21	30166	864126	42.32
IGPL	EQ	10-Mar-2021	515.05	514.00	536.80	510.05	515.10	512.95	519.90	42833	222.69	2878	21771	50.83
IIFCL	N4	10-Mar-2021	1390.00	1385.00	1392.00	1385.00	1385.00	1385.00	1388.27	22	0.31	5	19	86.36
IIFL	EQ	10-Mar-2021	296.80	298.95	304.20	296.80	297.95	299.55	300.63	556817	1673.96	14941	373078	67.00
IIFL	N4	10-Mar-2021	1015.00	1023.00	1025.00	1017.00	1017.00	1017.00	1018.17	1395	14.20	21	1393	99.86
IIFL	N5	10-Mar-2021	1025.25	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	3	0.03	1	3	100.00
IIFL	N6	10-Mar-2021	1003.01	1010.00	1010.00	1000.00	1004.00	1004.00	1006.62	1300	13.09	15	1300	100.00
IIFL	N9	10-Mar-2021	1022.50	1022.80	1025.00	1022.00	1022.80	1022.80	1022.66	1603	16.39	15	1603	100.00
IIFL	NA	10-Mar-2021	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
IIFL	NB	10-Mar-2021	1098.00	1098.50	1098.50	1098.50	1098.50	1098.50	1098.50	20	0.22	1	20	100.00
IIFL	NC	10-Mar-2021	993.25	1000.00	1000.00	989.52	998.98	990.81	994.32	56	0.56	9	54	96.43
IIFLSEC	EQ	10-Mar-2021	55.00	55.50	57.20	55.20	55.40	55.50	56.16	815642	458.04	5323	302153	37.04
IIFLWAM	EQ	10-Mar-2021	1206.45	1212.50	1218.40	1182.65	1199.00	1198.45	1198.64	12626	151.34	2130	8946	70.85
IITL	EQ	10-Mar-2021	59.00	60.95	60.95	56.65	58.20	59.35	59.01	942	0.56	68	446	47.35
IL&FSENGG	BZ	10-Mar-2021	3.30	3.30	3.35	3.20	3.35	3.35	3.33	106774	3.55	56	-	-
IL&FSTRANS	BZ	10-Mar-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	16743	0.39	36	-	-
IMAGICAA	EQ	10-Mar-2021	7.20	6.90	7.55	6.90	7.55	7.55	7.40	313496	23.20	738	233355	74.44
IMFA	EQ	10-Mar-2021	460.40	458.00	472.10	458.00	463.10	464.15	463.98	17875	82.94	1058	9915	55.47
IMPAL	EQ	10-Mar-2021	686.60	677.80	714.90	677.80	700.00	704.20	708.51	6623	46.92	617	4241	64.03
IMPEXFERRO	EQ	10-Mar-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	83098	0.62	7	83098	100.00
INDBANK	EQ	10-Mar-2021	14.05	14.55	14.55	13.60	13.70	13.80	13.96	126832	17.71	545	92029	72.56
INDHOTEL	EQ	10-Mar-2021	123.85	127.95	127.95	124.80	125.90	125.90	125.94	950440	1197.02	9070	387798	40.80
INDIACEM	EQ	10-Mar-2021	173.10	174.50	174.70	169.80	170.75	170.95	172.02	1260660	2168.54	10367	437287	34.69
INDIAGLYCO	EQ	10-Mar-2021	570.90	573.90	582.00	565.20	581.90	578.40	575.20	227741	1309.97	7106	88586	38.90
INDIAMART	EQ	10-Mar-2021	7751.15	7820.00	8450.00	7800.00	8431.00	8401.05	8214.34	389886	32026.58	67130	88089	22.59
INDIANB	EQ	10-Mar-2021	135.15	138.80	139.70	134.50	134.95	134.80	136.29	1502020	2047.13	8943	604694	40.26
INDIANCARD	EQ	10-Mar-2021	149.25	156.00	156.00	150.00	154.90	153.20	151.22	3845	5.81	132	2909	75.66
INDIANHUME	EQ	10-Mar-2021	199.65	201.60	201.60	192.60	195.25	197.30	196.85	58257	114.68	3362	27507	47.22
INDIGO	EQ	10-Mar-2021	1688.70	1700.00	1707.70	1678.05	1682.00	1684.55	1690.79	417598	7060.70	15428	62245	14.91
INDIGOPNTS	EQ	10-Mar-2021	2484.10	2500.00	2523.95	2492.00	2513.00	2515.60	2502.95	51215	1281.89	4591	35609	69.53
INDIGRID	IV	10-Mar-2021	130.82	131.10	132.00	131.00	132.00	132.00	131.37	105462	138.54	45	86751	82.26
INDLMETER	EQ	10-Mar-2021	16.00	15.55	16.70	15.55	16.60	16.60	16.34	3237	0.53	42	2607	80.54
INDNIPPON	EQ	10-Mar-2021	381.20	385.00	388.70	376.05	385.00	385.50	383.00	12364	47.35	715	7389	59.76
INDOCO	EQ	10-Mar-2021	287.55	290.00	290.70	283.75	284.85	286.15	288.63	134619	388.55	4080	60993	45.31
INDORAMA	EQ	10-Mar-2021	38.80	39.90	40.15	38.05	39.00	38.85	39.35	33650	13.24	647	21298	63.29
INDOSOLAR	BZ	10-Mar-2021	2.20	2.25	2.30	2.20	2.30	2.30	2.27	183707	4.18	133	-	-
INDOSTAR	EQ	10-Mar-2021	330.30	332.00	334.70	325.00	326.90	326.80	328.38	13477	44.26	638	10054	74.60
INDOTECH	EQ	10-Mar-2021	99.25	101.45	107.00	99.15	103.60	103.20	103.93	51191	53.20	1426	16977	33.16
INDOTHAI	BE	10-Mar-2021	50.10	50.00	51.00	49.30	50.10	50.10	49.91	3796	1.89	31	-	-
INDOWIND	BE	10-Mar-2021	4.55	4.60	4.60	4.35	4.45	4.35	4.40	53541	2.36	164	-	-
INDRAMEDCO	EQ	10-Mar-2021	54.40	55.70	55.70	53.25	54.25	54.00	54.20	173357	93.96	3740	72177	41.63
INDSWFTLAB	EQ	10-Mar-2021	74.85	76.75	78.55	74.85	78.55	78.55	77.86	74615	58.10	349	67786	90.85
INDSWFTLTD	BE	10-Mar-2021	3.70	3.85	3.85	3.70	3.70	3.70	3.82	2642	0.10	6	-	-
INDTERRAIN	BE	10-Mar-2021	35.00	35.80	36.00	34.50	34.95	34.95	35.02	154612	54.14	1297	-	-
INDUSINDBK	EQ	10-Mar-2021	1024.80	1043.15	1060.00	1033.05	1041.90	1039.85	1045.76	8832614	92367.67	162178	2604568	29.49
INDUSTOWER	EQ	10-Mar-2021	252.10	253.95	255.90	249.10	255.00	254.80	252.31	1699707	4288.46	17670	658332	38.73
INEOSSTYRO	EQ	10-Mar-2021	976.40	981.25	982.75	960.00	966.00	965.70	968.83	24854	240.79	1175	20661	83.13
INFIBEAM	EQ	10-Mar-2021	95.40	97.40	98.60	94.35	94.95	94.75	95.40	9210100	8786.44	15494	7439840	80.78
INFOBEAN	EQ	10-Mar-2021	147.65	148.05	150.20	147.50	148.55	147.90	148.78	18934	28.17	259	13230	69.87
INFOMEDIA	BE	10-Mar-2021	3.90	3.90	4.05	3.75	3.75	3.75	3.81	34402	1.31	33	-	-
INFRABEES	EQ	10-Mar-2021	439.95	444.80	449.20	438.00	442.42	442.39	440.92	963	4.25	79	545	56.59
INFY	EQ	10-Mar-2021	1345.55	1356.90	1374.00	1355.00	1366.50	1368.15	1365.17	7925984	108203.04	177164	3965517	50.03
INGERRAND	EQ	10-Mar-2021	733.00	733.00	737.00	728.30	730.10	731.20	731.13	9510	69.53	794	5717	60.12
INNOVANA	SM	10-Mar-2021	87.65	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
INNOVATIVE	SM	10-Mar-2021	8.95	8.75	8.75	8.75	8.75	8.75	8.75	33000	2.89	4	33000	100.00
INOXLEISUR	EQ	10-Mar-2021	327.15	325.50	330.00	324.05	325.15	326.40	326.14	355336	1158.88	8550	192843	54.27
INOXWIND	EQ	10-Mar-2021	69.65	70.85	71.65	67.95	68.95	68.20	69.60	202636	141.04	3060	93281	46.03
INSECTICID	EQ	10-Mar-2021	457.30	453.85	461.85	453.85	456.90	456.30	458.83	15683	71.96	699	9364	59.71
INSPIRISYS	EQ	10-Mar-2021	46.10	46.20	47.50	44.50	44.50	45.15	46.07	25034	11.53	263	19561	78.14
INTEGRA	BE	10-Mar-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	8000	0.22	9	-	-
INTELLECT	EQ	10-Mar-2021	471.35	476.00	488.90	476.00	484.15	484.20	484.22	382645	1852.83	13390	178101	46.54
INTENTECH	EQ	10-Mar-2021	34.80	34.80	36.30	33.85	33.85	34.40	34.71	17888	6.21	206	14765	82.54
INVENTURE	EQ	10-Mar-2021	30.20	30.20	31.40	28.05	29.65	29.90	29.58	347005	102.64	2109	150000	43.23
IOB	EQ	10-Mar-2021	17.75	17.75	17.75	17.15	17.25	17.25	17.39	5624826	978.18	7798	2462122	43.77
IOC	EQ	10-Mar-2021	100.55	101.90	101.90	98.70	99.00	98.85	99.58	21160710	21070.80	68150	6925917	32.73
IOLCP	EQ	10-Mar-2021	634.20	640.95	641.40	618.65	622.80	622.60	626.58	355457	2227.22	14144	144411	40.63
IPCALAB	EQ	10-Mar-2021	1940.75	1948.90	1948.90	1920.00	1925.00	1938.75	1926.82	153284	2953.51	10764	101011	65.90
IRB	EQ	10-Mar-2021	121.00	122.75	124.70	120.05	123.00	122.15	121.79	1964996	2393.11	13734	519710	26.45
IRBINVIT	IV	10-Mar-2021	58.13	59.00	59.75	58.35	59.75	59.69	59.20	805000	476.58	225	602500	74.84
IRCON	EQ	10-Mar-2021	88.35	88.80	89.50	88.00	88.20	88.10	88.56	3426570	3034.51	13619	1773827	51.77
IRCTC	EQ	10-Mar-2021	2026.70	2045.00	2047.80	2007.00	2017.90	2018.50	2025.80	1695813	34353.77	66988	273311	16.12
IREDA	N4	10-Mar-2021	1084.46	1085.90	1085.90	1085.90	1085.90	1085.90	1085.90	353	3.83	1	353	100.00
IREDA	N5	10-Mar-2021	1258.25	1258.25	1260.69	1258.25	1260.56	1260.56	1258.87	135	1.70	4	135	100.00
IRFC	EQ	10-Mar-2021	24.95	25.00	25.10	24.85	24.90	24.85	24.96	11360743	2835.91	25673	5729920	50.44
IRFC	N1	10-Mar-2021	1067.00	1067.00	1067.50	1067.00	1067.50	1067.50	1067.49	204	2.18	4	204	100.00
IRFC	N2	10-Mar-2021	1210.00	1210.00	1210.00	1207.01	1210.00	1210.00	1209.10	115	1.39	5	112	97.39
IRFC	N3	10-Mar-2021	1082.50	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	40	0.43	1	40	100.00
IRFC	N4	10-Mar-2021	1225.15	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1	0.01	1	1	100.00
IRFC	N7	10-Mar-2021	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	100	1.20	1	100	100.00
IRFC	NA	10-Mar-2021	1365.00	1370.00	1370.00	1350.00	1350.00	1350.00	1351.13	106	1.43	3	106	100.00
IRFC	NE	10-Mar-2021	1424.99	1425.00	1425.00	1419.99	1419.99	1419.99	1421.65	23	0.33	4	22	95.65
IRFC	NF	10-Mar-2021	1349.99	1122.00	1350.00	1112.10	1349.99	1349.99	1155.64	33	0.38	4	28	84.85
IRFC	NI	10-Mar-2021	1119.01	1124.41	1124.41	1124.41	1124.41	1124.41	1124.41	14	0.16	1	14	100.00
IRFC	NJ	10-Mar-2021	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	79	0.98	2	79	100.00
IRFC	NN	10-Mar-2021	1164.00	1155.99	1155.99	1155.99	1155.99	1155.99	1155.99	9	0.10	2	9	100.00
IRFC	NO	10-Mar-2021	1248.56	1248.10	1248.10	1244.20	1246.20	1246.20	1244.50	5450	67.83	13	5025	92.20
IRISDOREME	EQ	10-Mar-2021	99.75	94.80	104.00	94.80	94.80	94.80	95.98	143138	137.38	1038	73065	51.05
ISEC	EQ	10-Mar-2021	404.95	407.00	412.00	405.10	407.30	406.25	408.43	188344	769.26	5940	99310	52.73
ISFT	EQ	10-Mar-2021	64.35	63.60	66.30	62.20	66.30	65.30	63.93	41343	26.43	457	26933	65.15
ISMTLTD	EQ	10-Mar-2021	10.20	10.05	10.45	10.05	10.40	10.30	10.22	83083	8.49	162	70689	85.08
ITC	EQ	10-Mar-2021	207.80	209.10	209.20	205.80	206.40	206.50	206.76	19603214	40532.33	126929	11394134	58.12
ITDC	EQ	10-Mar-2021	375.10	404.90	450.10	395.10	450.10	449.15	427.89	8597024	36786.17	153266	754288	8.77
ITDCEM	EQ	10-Mar-2021	83.80	84.00	85.55	82.10	83.00	83.20	83.49	461290	385.13	7167	190705	41.34
ITI	EQ	10-Mar-2021	127.00	127.50	132.10	127.05	128.10	128.70	129.45	874647	1132.19	8883	167814	19.19
IVC	EQ	10-Mar-2021	4.35	4.50	4.55	4.40	4.55	4.50	4.47	156011	6.97	190	88321	56.61
IVP	BE	10-Mar-2021	131.00	129.00	129.95	125.50	127.80	127.80	126.74	452	0.57	15	-	-
IVZINGOLD	EQ	10-Mar-2021	4030.00	4053.00	4109.00	4040.00	4040.00	4040.00	4047.57	49	1.98	18	45	91.84
IVZINNIFTY	EQ	10-Mar-2021	1625.00	1634.45	1643.35	1630.30	1635.00	1635.03	1634.43	190	3.11	11	190	100.00
IZMO	EQ	10-Mar-2021	54.00	55.00	55.00	53.95	54.05	54.10	54.23	16377	8.88	179	9094	55.53
J&KBANK	EQ	10-Mar-2021	29.10	29.30	29.60	29.00	29.15	29.05	29.24	1174598	343.49	2739	570554	48.57
JAGRAN	EQ	10-Mar-2021	56.60	56.65	57.00	56.00	56.20	56.25	56.32	340104	191.54	1669	213524	62.78
JAGSNPHARM	EQ	10-Mar-2021	88.25	88.50	91.80	86.90	88.85	89.05	89.47	224253	200.64	3916	39730	17.72
JAIBALAJI	BE	10-Mar-2021	31.85	33.25	33.25	31.85	32.00	32.00	32.16	89338	28.73	60	-	-
JAICORPLTD	EQ	10-Mar-2021	101.35	101.90	102.40	99.20	99.60	99.65	100.54	1450606	1458.44	11073	350067	24.13
JAINSTUDIO	BZ	10-Mar-2021	2.25	2.20	2.20	2.15	2.20	2.15	2.17	505	0.01	5	-	-
JAMNAAUTO	EQ	10-Mar-2021	68.95	69.50	72.00	68.80	70.00	69.95	70.41	2599669	1830.55	21018	890654	34.26
JASH	EQ	10-Mar-2021	281.10	286.00	287.30	280.00	283.50	286.10	284.17	10923	31.04	254	8752	80.12
JAYAGROGN	EQ	10-Mar-2021	145.20	147.90	147.90	142.60	146.50	143.90	145.18	15301	22.21	260	11715	76.56
JAYBARMARU	EQ	10-Mar-2021	241.90	244.70	247.90	243.05	244.15	244.45	245.26	15227	37.35	767	6401	42.04
JAYNECOIND	EQ	10-Mar-2021	11.15	11.70	11.70	10.60	11.70	11.70	11.28	2149507	242.53	2405	1326746	61.72
JAYSREETEA	EQ	10-Mar-2021	76.10	76.65	76.85	73.60	74.00	74.05	74.98	178089	133.54	2305	86466	48.55
JBCHEPHARM	EQ	10-Mar-2021	1198.00	1209.85	1214.00	1201.60	1204.05	1207.65	1207.15	91794	1108.09	7120	67937	74.01
JBFIND	EQ	10-Mar-2021	11.75	11.75	11.95	11.35	11.55	11.40	11.53	181732	20.96	410	148894	81.93
JBMA	EQ	10-Mar-2021	421.35	424.50	452.85	404.85	448.00	447.35	443.41	85799	380.44	3921	41458	48.32
JCHAC	EQ	10-Mar-2021	2772.55	2828.00	2830.00	2700.00	2729.00	2732.80	2739.27	14470	396.37	3024	7294	50.41
JETAIRWAYS	BZ	10-Mar-2021	113.40	116.85	116.85	107.95	109.30	109.35	110.14	148984	164.09	2343	-	-
JETFREIGHT	SM	10-Mar-2021	17.50	17.40	17.50	17.40	17.50	17.50	17.47	36000	6.29	9	36000	100.00
JETKNIT	SM	10-Mar-2021	19.80	19.80	19.90	19.00	19.80	19.80	19.63	6000	1.18	4	6000	100.00
JHS	BE	10-Mar-2021	23.80	23.35	23.90	23.00	23.40	23.30	23.44	23367	5.48	121	-	-
JIKIND	BE	10-Mar-2021	0.45	0.50	0.50	0.50	0.50	0.50	0.50	2679	0.01	9	-	-
JINDALPHOT	EQ	10-Mar-2021	41.65	43.70	43.70	40.05	43.70	43.70	43.27	22026	9.53	287	14603	66.30
JINDALPOLY	EQ	10-Mar-2021	712.75	714.30	784.00	695.00	780.00	780.25	754.60	509935	3847.98	13631	267778	52.51
JINDALSAW	EQ	10-Mar-2021	82.60	83.00	84.30	81.85	83.30	83.55	83.23	1718557	1430.40	12825	469961	27.35
JINDALSTEL	EQ	10-Mar-2021	312.85	315.45	322.30	311.40	322.00	320.35	316.94	6903410	21879.64	64086	929416	13.46
JINDRILL	EQ	10-Mar-2021	100.05	101.05	101.55	98.00	100.60	99.55	99.31	25691	25.51	638	14916	58.06
JINDWORLD	EQ	10-Mar-2021	54.95	55.50	55.50	51.25	53.65	53.95	54.95	169681	93.24	1070	17236	10.16
JISLDVREQS	BE	10-Mar-2021	15.00	15.40	15.40	14.25	14.65	14.65	14.60	56547	8.26	176	-	-
JISLJALEQS	EQ	10-Mar-2021	25.20	25.40	26.00	23.95	24.90	24.90	24.97	8856569	2211.36	10772	5532576	62.47
JITFINFRA	BE	10-Mar-2021	9.00	8.95	9.25	8.95	8.95	8.95	8.99	30499	2.74	28	-	-
JIYAECO	BE	10-Mar-2021	6.35	6.35	6.35	6.20	6.30	6.20	6.27	41567	2.61	112	-	-
JKCEMENT	EQ	10-Mar-2021	2877.75	2890.00	3025.00	2865.10	2899.00	2898.35	2957.09	172330	5095.96	25993	68718	39.88
JKIL	EQ	10-Mar-2021	197.05	198.30	198.30	194.05	194.95	194.70	194.82	121890	237.46	5345	76182	62.50
JKLAKSHMI	EQ	10-Mar-2021	437.30	438.85	440.00	427.05	428.90	428.80	431.74	402011	1735.64	8967	201181	50.04
JKPAPER	EQ	10-Mar-2021	152.90	151.65	154.65	149.55	151.50	150.55	152.04	571432	868.80	8282	202988	35.52
JKTYRE	EQ	10-Mar-2021	123.25	124.35	125.00	122.45	122.90	123.15	123.65	1020055	1261.32	7989	276810	27.14
JMA	EQ	10-Mar-2021	34.00	34.55	34.55	34.00	34.00	34.00	34.03	5226	1.78	30	4983	95.35
JMCPROJECT	EQ	10-Mar-2021	86.20	86.15	87.40	82.00	82.80	82.70	84.48	643235	543.40	9911	264734	41.16
JMFINANCIL	EQ	10-Mar-2021	97.55	98.45	98.45	94.00	94.50	94.55	95.55	2378594	2272.66	10880	1485398	62.45
JMTAUTOLTD	BE	10-Mar-2021	2.75	2.70	2.85	2.70	2.85	2.85	2.83	362306	10.25	320	-	-
JOCIL	EQ	10-Mar-2021	158.60	159.60	160.75	157.25	158.95	158.60	158.95	4911	7.81	137	3565	72.59
JPASSOCIAT	EQ	10-Mar-2021	8.35	8.40	8.55	7.95	8.00	8.00	8.07	12551362	1013.31	8566	6549675	52.18
JPINFRATEC	EQ	10-Mar-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.91	2004875	38.29	801	985937	49.18
JPPOWER	EQ	10-Mar-2021	2.85	2.85	2.90	2.80	2.85	2.80	2.85	9757040	277.61	3567	6114595	62.67
JSL	EQ	10-Mar-2021	72.25	73.50	73.60	72.05	72.50	72.75	72.82	444797	323.89	3810	192058	43.18
JSLHISAR	EQ	10-Mar-2021	123.60	124.30	125.55	122.20	123.30	123.70	123.66	228182	282.16	2152	129543	56.77
JSWENERGY	EQ	10-Mar-2021	83.70	84.75	89.00	84.50	86.80	86.85	87.08	11468549	9986.44	44714	2709288	23.62
JSWHL	EQ	10-Mar-2021	3630.40	3693.20	3949.00	3680.00	3725.00	3727.65	3759.20	1586	59.62	651	392	24.72
JSWISPL	EQ	10-Mar-2021	25.85	25.80	26.05	25.65	26.00	25.80	25.85	267567	69.16	942	193937	72.48
JSWSTEEL	EQ	10-Mar-2021	401.60	406.55	415.30	403.50	413.80	414.00	409.84	6536253	26787.94	57528	1396348	21.36
JTEKTINDIA	EQ	10-Mar-2021	90.45	91.50	92.30	89.50	90.45	90.00	90.95	161586	146.96	2277	74562	46.14
JUBLFOOD	EQ	10-Mar-2021	2992.35	3020.00	3055.00	2978.00	2996.95	3001.60	3007.26	453299	13631.88	28734	107835	23.79
JUBLINDS	EQ	10-Mar-2021	211.40	216.95	216.95	208.10	210.70	210.05	210.94	30826	65.03	737	21010	68.16
JUBLPHARMA	EQ	10-Mar-2021	767.05	775.90	776.00	757.10	765.00	766.75	765.07	49467	378.45	3788	24998	50.53
JUMPNET	EQ	10-Mar-2021	12.00	11.80	11.80	11.80	11.80	11.80	11.80	83547	9.86	407	83547	100.00
JUNIORBEES	EQ	10-Mar-2021	365.74	372.90	372.90	365.50	365.75	367.50	367.14	22602	82.98	2831	14106	62.41
JUSTDIAL	EQ	10-Mar-2021	983.35	998.40	1026.00	975.30	985.65	988.10	998.25	1798330	17951.83	52943	426947	23.74
JYOTHYLAB	EQ	10-Mar-2021	147.55	148.55	150.85	147.65	148.00	148.65	148.75	788958	1173.60	5282	656184	83.17
JYOTISTRUC	BZ	10-Mar-2021	4.40	4.25	4.60	4.20	4.20	4.20	4.23	574842	24.32	125	-	-
KABRAEXTRU	EQ	10-Mar-2021	146.95	147.50	151.50	145.60	149.20	149.85	148.97	207782	309.53	7320	72317	34.80
KAJARIACER	EQ	10-Mar-2021	975.85	976.05	999.00	971.20	995.15	996.70	983.49	200185	1968.80	17436	116971	58.43
KAKATCEM	EQ	10-Mar-2021	185.30	186.05	189.90	184.25	184.85	185.05	185.36	12932	23.97	302	8422	65.13
KALPATPOWR	EQ	10-Mar-2021	393.20	396.60	400.75	384.85	387.00	386.65	392.76	175857	690.69	7104	83105	47.26
KALYANIFRG	BE	10-Mar-2021	219.25	219.25	224.25	208.30	213.50	212.95	212.36	3958	8.41	70	-	-
KAMATHOTEL	EQ	10-Mar-2021	36.30	36.60	36.60	35.70	35.80	36.00	36.08	70226	25.34	602	41496	59.09
KAMDHENU	EQ	10-Mar-2021	137.45	137.00	142.35	136.45	140.00	140.15	139.81	49772	69.59	1477	30081	60.44
KANANIIND	EQ	10-Mar-2021	4.85	4.75	4.90	4.65	4.65	4.65	4.73	12228	0.58	41	5339	43.66
KANORICHEM	BE	10-Mar-2021	95.00	97.40	97.70	91.20	93.30	93.75	94.31	29199	27.54	267	-	-
KANPRPLA	EQ	10-Mar-2021	162.50	166.25	168.30	159.00	160.05	161.00	162.68	32740	53.26	943	21583	65.92
KANSAINER	EQ	10-Mar-2021	588.95	592.00	594.75	574.60	576.75	577.35	581.75	375544	2184.74	10370	302190	80.47
KAPSTON	BE	10-Mar-2021	98.80	103.70	103.70	99.95	99.95	99.95	103.60	54	0.06	4	-	-
KARDA	EQ	10-Mar-2021	117.25	116.55	119.75	115.50	116.50	117.05	117.83	122270	144.07	317	52835	43.21
KARMAENG	BE	10-Mar-2021	15.65	15.35	16.15	15.35	16.00	16.00	15.94	353	0.06	15	-	-
KARURVYSYA	EQ	10-Mar-2021	61.30	61.60	62.20	60.65	61.00	61.05	61.51	1734871	1067.09	15223	1007406	58.07
KAUSHALYA	EQ	10-Mar-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	15393	0.30	19	15393	100.00
KAYA	EQ	10-Mar-2021	323.40	325.30	328.00	318.05	319.90	320.00	322.86	24802	80.08	4082	11533	46.50
KCP	EQ	10-Mar-2021	81.00	81.90	82.70	79.65	81.25	81.10	81.27	357214	290.30	3701	127809	35.78
KCPSUGIND	EQ	10-Mar-2021	16.75	16.70	17.00	16.20	16.50	16.40	16.50	223392	36.86	736	114029	51.04
KDDL	EQ	10-Mar-2021	289.00	295.70	299.90	285.45	287.00	286.55	290.60	3751	10.90	120	2833	75.53
KEC	EQ	10-Mar-2021	455.90	458.00	463.40	446.80	449.25	448.75	453.21	110762	501.98	5227	60692	54.79
KECL	EQ	10-Mar-2021	13.95	14.00	14.25	13.75	13.85	13.95	14.00	56221	7.87	295	39096	69.54
KEERTI	EQ	10-Mar-2021	28.35	28.00	28.95	27.20	28.70	28.55	28.41	63587	18.07	467	20517	32.27
KEI	EQ	10-Mar-2021	495.15	498.50	501.00	489.00	490.05	490.90	493.12	61211	301.85	3791	37234	60.83
KELLTONTEC	EQ	10-Mar-2021	74.35	74.45	76.40	72.45	73.20	72.95	74.03	387315	286.75	2897	202763	52.35
KENNAMET	EQ	10-Mar-2021	1101.75	1101.75	1134.00	1101.75	1129.00	1128.70	1125.85	2709	30.50	325	1426	52.64
KERNEX	BE	10-Mar-2021	36.15	37.00	37.95	37.00	37.95	37.95	37.93	10866	4.12	50	-	-
KESORAMIND	EQ	10-Mar-2021	77.55	78.35	82.95	76.35	82.50	82.00	80.60	2150565	1733.40	13680	644087	29.95
KEYFINSERV	EQ	10-Mar-2021	62.10	62.35	64.25	61.60	63.20	63.20	62.90	653	0.41	42	513	78.56
KGL	BZ	10-Mar-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.29	468357	1.35	128	-	-
KHADIM	EQ	10-Mar-2021	173.90	176.70	176.70	171.00	172.25	172.85	173.05	46359	80.22	1682	26491	57.14
KHAICHEM	EQ	10-Mar-2021	24.85	24.65	26.30	24.55	24.90	25.25	25.56	532922	136.22	10280	186432	34.98
KHANDSE	EQ	10-Mar-2021	13.35	13.05	13.60	12.70	12.80	12.90	12.95	3509	0.45	31	3262	92.96
KICL	EQ	10-Mar-2021	1560.30	1576.45	1578.15	1513.95	1578.00	1566.90	1561.88	628	9.81	160	419	66.72
KILITCH	EQ	10-Mar-2021	84.15	86.85	86.85	83.95	85.85	85.15	84.77	8627	7.31	142	7221	83.70
KINGFA	EQ	10-Mar-2021	681.75	693.35	695.40	661.50	663.00	667.35	673.91	12918	87.06	1797	7138	55.26
KIOCL	EQ	10-Mar-2021	164.70	165.60	168.00	159.45	161.30	160.85	162.14	98867	160.30	2333	58927	59.60
KIRIINDUS	EQ	10-Mar-2021	459.90	462.10	480.65	459.95	461.80	464.15	469.04	184733	866.48	4658	82343	44.57
KIRLFER	EQ	10-Mar-2021	157.75	156.00	164.80	155.30	163.00	163.20	161.70	233213	377.10	6324	85464	36.65
KIRLOSBROS	EQ	10-Mar-2021	187.75	190.90	196.00	188.20	191.00	190.85	190.99	79216	151.29	1997	38948	49.17
KIRLOSENG	EQ	10-Mar-2021	161.20	163.50	164.80	156.00	158.95	158.70	158.87	243211	386.40	7021	96663	39.74
KIRLOSIND	EQ	10-Mar-2021	1336.05	1331.25	1331.25	1294.90	1295.10	1299.75	1302.48	3127	40.73	436	2398	76.69
KITEX	EQ	10-Mar-2021	106.10	106.70	115.00	106.10	111.50	112.00	112.69	1380280	1555.40	16014	490613	35.54
KKCL	EQ	10-Mar-2021	921.80	925.00	965.00	920.00	934.50	930.75	938.15	5538	51.95	1430	1855	33.50
KMSUGAR	EQ	10-Mar-2021	13.40	13.90	13.90	12.90	12.95	12.95	13.05	262531	34.27	629	173205	65.98
KNRCON	EQ	10-Mar-2021	211.10	212.70	219.50	207.50	214.00	215.05	213.86	1047951	2241.10	23339	280706	26.79
KOKUYOCMLN	EQ	10-Mar-2021	64.10	64.85	64.85	63.10	63.50	63.65	63.61	185727	118.14	2734	117860	63.46
KOLTEPATIL	EQ	10-Mar-2021	238.85	240.00	248.00	239.15	245.90	245.60	243.87	103110	251.45	3712	41003	39.77
KOPRAN	EQ	10-Mar-2021	113.40	114.40	117.50	112.60	113.00	113.35	114.90	231090	265.53	6123	94176	40.75
KOTAKBANK	EQ	10-Mar-2021	1978.95	1983.25	1999.35	1957.20	1960.90	1963.95	1975.44	2761470	54551.21	99853	982382	35.57
KOTAKBKETF	EQ	10-Mar-2021	361.71	370.00	370.00	361.10	363.28	363.43	363.40	129885	472.00	687	92738	71.40
KOTAKGOLD	EQ	10-Mar-2021	389.35	393.95	393.95	389.95	391.45	390.45	391.38	43801	171.43	1242	27160	62.01
KOTAKIT	EQ	10-Mar-2021	25.50	26.50	27.00	25.70	26.10	26.10	26.00	25696	6.68	87	20743	80.72
KOTAKNIFTY	EQ	10-Mar-2021	157.97	162.96	162.96	157.70	158.25	158.52	158.39	52656	83.40	540	11491	21.82
KOTAKNV20	EQ	10-Mar-2021	78.97	79.99	79.99	78.11	79.00	78.59	78.90	2413	1.90	64	2190	90.76
KOTAKPSUBK	EQ	10-Mar-2021	231.02	233.98	233.98	229.50	231.24	230.37	230.97	44444	102.65	327	31048	69.86
KOTARISUG	EQ	10-Mar-2021	23.80	23.60	24.15	23.30	23.55	23.50	23.73	40328	9.57	212	29353	72.79
KOTHARIPET	EQ	10-Mar-2021	26.95	27.00	28.00	26.55	27.95	27.45	27.01	48503	13.10	322	24172	49.84
KOTHARIPRO	EQ	10-Mar-2021	72.60	72.30	72.40	70.90	71.80	71.10	71.57	3463	2.48	109	2634	76.06
KPITTECH	EQ	10-Mar-2021	161.70	170.45	174.00	155.00	157.80	159.65	161.65	12204967	19729.31	118307	3793884	31.08
KPRMILL	EQ	10-Mar-2021	990.45	991.05	1094.50	984.95	1077.00	1073.65	1052.38	149509	1573.41	11731	50697	33.91
KRBL	EQ	10-Mar-2021	195.85	195.40	197.75	191.00	191.50	191.55	193.18	618584	1194.97	10215	393485	63.61
KREBSBIO	EQ	10-Mar-2021	106.15	108.85	108.85	102.85	104.40	104.75	105.09	16690	17.54	538	11422	68.44
KRIDHANINF	EQ	10-Mar-2021	3.90	3.90	4.05	3.75	4.00	4.00	3.90	106647	4.16	247	88068	82.58
KRISHANA	EQ	10-Mar-2021	70.60	72.75	77.00	70.00	76.95	75.45	72.94	6031	4.40	102	4411	73.14
KRITIKA	SM	10-Mar-2021	37.50	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	1	4000	100.00
KSB	EQ	10-Mar-2021	810.65	814.75	829.00	806.80	810.00	810.10	814.37	13798	112.37	979	8030	58.20
KSCL	EQ	10-Mar-2021	505.70	508.25	517.80	505.55	506.75	508.35	512.26	171789	880.01	6703	53225	30.98
KSL	EQ	10-Mar-2021	318.20	319.15	323.00	315.10	322.90	319.80	319.10	44531	142.10	2380	16507	37.07
KSOLVES	SM	10-Mar-2021	705.00	670.00	699.95	670.00	698.00	698.00	689.32	900	6.20	3	900	100.00
KTKBANK	EQ	10-Mar-2021	67.80	68.35	68.70	67.60	67.95	68.05	68.13	1875188	1277.51	6476	1108099	59.09
KUANTUM	EQ	10-Mar-2021	59.95	60.95	71.90	59.05	71.70	70.35	68.15	175426	119.56	2238	125344	71.45
L&TFH	EQ	10-Mar-2021	105.55	106.60	106.95	104.80	105.95	106.00	105.93	8437286	8937.88	37727	1057985	12.54
L&TFINANCE	NA	10-Mar-2021	1197.00	1197.00	1197.51	1197.00	1197.51	1197.51	1197.50	102	1.22	2	102	100.00
L&TFINANCE	NC	10-Mar-2021	1078.00	1078.00	1079.85	1078.00	1079.85	1079.85	1079.08	275	2.97	5	275	100.00
L&TFINANCE	NQ	10-Mar-2021	1056.01	1084.90	1084.90	1084.90	1084.90	1084.90	1084.90	100	1.08	5	100	100.00
L&TFINANCE	NY	10-Mar-2021	1028.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	100	1.03	1	100	100.00
L&TFINANCE	Y1	10-Mar-2021	1199.00	1111.95	1111.95	1111.95	1111.95	1111.95	1111.95	40	0.44	3	40	100.00
L&TFINANCE	Y5	10-Mar-2021	1054.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	50	0.53	1	50	100.00
L&TFINANCE	Y7	10-Mar-2021	1079.90	1071.55	1071.55	1070.55	1071.00	1071.00	1071.04	28	0.30	4	28	100.00
LAGNAM	SM	10-Mar-2021	14.25	13.60	14.15	13.60	14.15	14.15	13.88	6000	0.83	2	6000	100.00
LAKPRE	BZ	10-Mar-2021	4.95	4.95	4.95	4.95	4.95	4.95	4.95	64	0.00	2	-	-
LALPATHLAB	EQ	10-Mar-2021	2362.00	2363.10	2379.95	2330.10	2348.00	2350.15	2351.57	66916	1573.58	7326	33372	49.87
LAMBODHARA	EQ	10-Mar-2021	61.25	62.25	67.00	62.00	63.70	63.50	64.75	241770	156.54	3423	64903	26.84
LAOPALA	EQ	10-Mar-2021	228.25	229.50	230.90	223.80	223.80	226.15	226.61	208688	472.91	4331	158183	75.80
LASA	EQ	10-Mar-2021	66.80	68.45	71.00	66.00	68.30	68.20	68.54	115266	79.00	1508	62832	54.51
LAURUSLABS	EQ	10-Mar-2021	346.75	351.40	367.50	351.40	364.25	365.00	359.65	4060225	14602.44	45741	1910265	47.05
LAXMICOT	SM	10-Mar-2021	10.10	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
LAXMIMACH	EQ	10-Mar-2021	6497.05	6451.00	6789.95	6451.00	6745.95	6741.70	6600.99	15459	1020.45	3429	8583	55.52
LEMONTREE	EQ	10-Mar-2021	41.85	42.15	42.75	41.80	42.05	41.90	42.01	705108	296.25	2743	384989	54.60
LEXUS	SM	10-Mar-2021	16.90	17.50	17.50	16.50	16.50	17.00	17.25	4000	0.69	4	4000	100.00
LFIC	EQ	10-Mar-2021	81.50	83.50	83.50	79.00	83.00	82.95	81.34	234	0.19	56	138	58.97
LGBBROSLTD	EQ	10-Mar-2021	341.95	348.90	361.50	346.10	351.90	351.40	353.70	822524	2909.27	18480	297718	36.20
LGBFORGE	BE	10-Mar-2021	3.90	3.90	4.00	3.85	3.95	4.00	3.97	66620	2.64	107	-	-
LIBAS	BE	10-Mar-2021	44.90	46.00	47.00	44.05	46.95	46.85	46.18	19321	8.92	105	-	-
LIBERTSHOE	EQ	10-Mar-2021	141.20	142.85	142.85	139.25	140.50	140.70	140.87	31882	44.91	790	16360	51.31
LICHSGFIN	EQ	10-Mar-2021	429.05	433.50	436.80	430.10	433.80	433.15	433.03	1920663	8317.14	33093	359688	18.73
LICNETFGSC	EQ	10-Mar-2021	21.53	21.53	21.59	21.42	21.54	21.54	21.53	2882	0.62	90	2625	91.08
LICNETFN50	EQ	10-Mar-2021	157.55	154.40	161.00	154.40	160.00	160.40	159.84	1025	1.64	114	648	63.22
LICNETFSEN	EQ	10-Mar-2021	535.00	545.00	545.00	536.20	537.50	537.50	539.23	1136	6.13	22	4	0.35
LICNFNHGP	EQ	10-Mar-2021	158.25	162.99	162.99	155.00	155.00	156.13	156.58	1163	1.82	216	607	52.19
LIKHITHA	EQ	10-Mar-2021	315.35	318.00	324.70	315.00	317.60	318.85	318.66	82630	263.31	1711	35377	42.81
LINCOLN	EQ	10-Mar-2021	244.90	246.50	257.80	245.60	250.50	251.10	252.25	744923	1879.08	14225	276303	37.09
LINCPEN	EQ	10-Mar-2021	168.65	170.00	170.20	168.25	170.20	169.55	169.52	8893	15.08	63	8629	97.03
LINDEINDIA	EQ	10-Mar-2021	1626.45	1645.00	1653.45	1600.00	1638.00	1630.05	1617.13	38867	628.53	2667	22889	58.89
LIQUIDBEES	EQ	10-Mar-2021	999.99	1002.30	1002.30	999.99	1000.01	1000.00	1000.00	639039	6390.39	3767	456571	71.45
LIQUIDETF	EQ	10-Mar-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	16389	163.89	52	14897	90.90
LOKESHMACH	BE	10-Mar-2021	35.90	35.15	36.35	35.15	35.85	35.85	35.39	4064	1.44	37	-	-
LOTUSEYE	EQ	10-Mar-2021	36.40	36.95	40.25	36.30	39.30	39.75	39.39	84538	33.30	571	39874	47.17
LOVABLE	EQ	10-Mar-2021	91.55	91.60	92.40	91.00	91.00	91.10	91.24	19958	18.21	313	15454	77.43
LPDC	BE	10-Mar-2021	2.10	2.20	2.20	2.00	2.05	2.10	2.16	15814	0.34	28	-	-
LSIL	EQ	10-Mar-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1663755	21.63	917	1663755	100.00
LT	EQ	10-Mar-2021	1508.30	1523.00	1534.75	1507.50	1523.20	1524.20	1524.49	2210547	33699.47	83581	968905	43.83
LTI	EQ	10-Mar-2021	3896.50	3955.00	4150.00	3936.05	4142.00	4128.95	4092.84	1096653	44884.27	104281	336748	30.71
LTMFEOF2R	MF	10-Mar-2021	14.94	14.10	14.90	14.00	14.89	14.89	14.17	139000	19.70	18	116000	83.45
LTTS	EQ	10-Mar-2021	2740.30	2785.00	2852.25	2740.10	2765.05	2759.95	2808.03	745642	20937.86	54302	190599	25.56
LUMAXIND	EQ	10-Mar-2021	1696.20	1702.90	1705.00	1630.10	1646.95	1646.20	1668.58	5002	83.46	1021	3099	61.96
LUMAXTECH	EQ	10-Mar-2021	159.35	158.00	162.90	157.05	160.10	160.60	160.53	106679	171.25	5091	58128	54.49
LUPIN	EQ	10-Mar-2021	1031.85	1041.00	1061.50	1035.10	1056.25	1057.75	1051.44	1598764	16810.03	30676	422435	26.42
LUXIND	EQ	10-Mar-2021	1748.80	1769.95	1795.00	1745.00	1779.95	1784.55	1763.23	90251	1591.34	4082	62176	68.89
LYKALABS	BE	10-Mar-2021	27.70	28.20	28.40	27.05	27.10	27.20	27.41	34836	9.55	126	-	-
LYPSAGEMS	EQ	10-Mar-2021	5.15	5.00	5.25	4.95	5.25	5.20	5.16	18003	0.93	58	13635	75.74
M&M	EQ	10-Mar-2021	852.00	856.40	875.00	849.00	861.40	863.80	859.76	3971353	34144.06	96468	1095463	27.58
M&MFIN	EQ	10-Mar-2021	208.65	210.00	212.60	208.80	211.00	211.55	210.80	4352952	9176.03	24965	871735	20.03
M&MFIN	N2	10-Mar-2021	1124.00	1120.00	1124.00	1120.00	1124.00	1124.00	1123.45	384	4.31	13	384	100.00
M&MFIN	N3	10-Mar-2021	1590.00	1551.00	1551.00	1551.00	1551.00	1551.00	1551.00	10	0.16	1	10	100.00
M100	EQ	10-Mar-2021	25.80	25.51	26.00	25.51	26.00	25.96	25.92	44539	11.54	741	26035	58.45
M14RG	MF	10-Mar-2021	10.00	10.00	10.00	9.99	10.00	9.99	10.00	32038	3.20	4	32038	100.00
M15RD	MF	10-Mar-2021	9.19	8.83	8.83	8.83	8.83	8.83	8.83	7500	0.66	2	7500	100.00
M15RG	MF	10-Mar-2021	9.21	9.25	9.25	9.25	9.25	9.25	9.25	100	0.01	1	100	100.00
M50	EQ	10-Mar-2021	147.03	148.00	148.38	146.35	148.00	147.39	147.22	1868	2.75	26	1712	91.65
MAANALU	EQ	10-Mar-2021	156.50	156.50	158.65	155.10	156.55	155.90	156.30	8355	13.06	316	4492	53.76
MACPOWER	BE	10-Mar-2021	94.95	96.95	99.00	95.50	95.50	96.95	97.25	2291	2.23	30	-	-
MADHAV	EQ	10-Mar-2021	57.35	59.00	59.75	54.70	56.75	56.30	56.55	75946	42.94	1143	46123	60.73
MADHUCON	EQ	10-Mar-2021	7.05	7.40	7.40	6.80	6.80	6.85	7.02	31554	2.22	131	26380	83.60
MADRASFERT	BE	10-Mar-2021	30.95	29.45	30.70	29.45	29.70	29.50	29.62	249728	73.96	1144	-	-
MAESGETF	EQ	10-Mar-2021	25.37	26.00	26.00	25.53	25.60	25.57	25.56	1826	0.47	50	1568	85.87
MAGADSUGAR	EQ	10-Mar-2021	118.50	119.55	119.55	117.35	117.35	117.65	118.22	7512	8.88	423	3948	52.56
MAGMA	EQ	10-Mar-2021	129.05	134.80	135.50	132.20	134.75	135.40	135.36	4783917	6475.55	9170	3299619	68.97
MAGNUM	EQ	10-Mar-2021	5.15	5.55	5.65	5.25	5.65	5.60	5.54	60830	3.37	187	54348	89.34
MAHABANK	EQ	10-Mar-2021	23.00	23.50	23.75	22.90	23.00	23.00	23.16	5253068	1216.43	8315	2938922	55.95
MAHAPEXLTD	BE	10-Mar-2021	75.10	74.05	74.05	72.50	73.70	73.60	73.52	8030	5.90	79	-	-
MAHASTEEL	EQ	10-Mar-2021	91.95	92.15	93.55	87.10	89.00	88.25	90.38	45858	41.45	877	29051	63.35
MAHEPC	EQ	10-Mar-2021	165.75	165.95	166.75	161.45	162.00	162.00	163.45	142578	233.04	2972	69466	48.72
MAHESHWARI	EQ	10-Mar-2021	82.35	82.05	87.00	82.00	86.40	85.85	85.20	53591	45.66	413	26869	50.14
MAHICKRA	SM	10-Mar-2021	78.60	79.00	80.95	78.50	79.90	79.90	79.74	13500	10.76	9	10500	77.78
MAHINDCIE	EQ	10-Mar-2021	176.60	176.80	179.95	170.50	171.95	171.35	173.22	281599	487.80	7305	168899	59.98
MAHLIFE	EQ	10-Mar-2021	537.40	545.00	545.00	536.25	540.00	539.50	541.72	37226	201.66	1866	24110	64.77
MAHLOG	EQ	10-Mar-2021	538.45	542.70	562.00	541.00	552.00	551.90	554.59	243695	1351.51	9757	91549	37.57
MAHSCOOTER	EQ	10-Mar-2021	3679.50	3740.00	3740.00	3668.45	3675.00	3676.25	3699.33	2541	94.00	652	1563	61.51
MAHSEAMLES	EQ	10-Mar-2021	297.10	299.90	301.30	283.90	285.00	284.60	287.17	147710	424.18	5490	92294	62.48
MAITHANALL	EQ	10-Mar-2021	594.15	594.15	602.00	593.10	597.10	595.75	597.90	26966	161.23	1386	15972	59.23
MAJESCO	BE	10-Mar-2021	90.55	86.05	86.05	86.05	86.05	86.05	86.05	69565	59.86	1686	-	-
MALUPAPER	EQ	10-Mar-2021	27.55	28.05	28.05	27.00	27.40	27.50	27.40	25995	7.12	304	14896	57.30
MAN50ETF	EQ	10-Mar-2021	154.39	165.80	165.80	154.50	154.96	154.94	154.93	20817	32.25	61	18666	89.67
MANAKALUCO	EQ	10-Mar-2021	9.15	9.20	9.20	8.85	8.95	8.95	8.92	6669	0.59	45	6277	94.12
MANAKCOAT	EQ	10-Mar-2021	12.35	12.35	13.20	12.00	13.00	13.00	12.33	158173	19.51	236	42814	27.07
MANAKSIA	EQ	10-Mar-2021	56.20	56.70	57.30	54.25	55.40	55.20	55.67	79112	44.04	700	58822	74.35
MANAKSTEEL	EQ	10-Mar-2021	22.00	21.95	22.20	21.60	22.20	22.00	21.95	32644	7.17	93	29856	91.46
MANALIPETC	EQ	10-Mar-2021	60.50	61.10	61.90	60.20	61.05	61.10	60.96	506051	308.49	3398	272408	53.83
MANAPPURAM	EQ	10-Mar-2021	161.80	162.50	164.75	161.05	162.90	162.60	162.78	5138912	8365.13	28559	2345952	45.65
MANGALAM	EQ	10-Mar-2021	112.00	113.00	116.65	112.00	114.25	112.30	113.78	65035	74.00	1421	23876	36.71
MANGCHEFER	EQ	10-Mar-2021	82.15	82.80	84.90	81.00	81.25	81.25	82.24	396232	325.86	4149	174703	44.09
MANGLMCEM	EQ	10-Mar-2021	292.75	294.00	295.60	291.00	293.00	292.80	292.99	34144	100.04	1605	18337	53.70
MANGTIMBER	EQ	10-Mar-2021	11.95	11.65	12.50	11.40	12.00	12.00	11.95	8298	0.99	26	4192	50.52
MANINDS	EQ	10-Mar-2021	84.55	85.50	86.65	83.70	84.10	84.50	84.90	386672	328.29	6162	150015	38.80
MANINFRA	EQ	10-Mar-2021	43.65	44.00	45.45	42.40	44.40	44.85	44.05	4433055	1952.69	10347	1118232	25.22
MANUGRAPH	EQ	10-Mar-2021	14.75	14.80	15.45	14.15	15.05	15.05	15.09	59238	8.94	355	29465	49.74
MANXT50	EQ	10-Mar-2021	347.73	350.00	350.50	347.78	349.28	349.28	348.18	1491	5.19	19	1402	94.03
MARALOVER	BE	10-Mar-2021	28.75	28.50	29.45	28.50	29.00	29.00	28.71	10036	2.88	50	-	-
MARATHON	EQ	10-Mar-2021	74.50	75.40	75.55	73.00	74.50	74.70	74.42	78709	58.57	403	71895	91.34
MARICO	EQ	10-Mar-2021	401.30	400.20	402.55	398.10	399.60	399.25	399.65	1673234	6687.13	18847	897842	53.66
MARINE	EQ	10-Mar-2021	66.75	68.00	69.00	66.75	67.85	68.00	68.04	243957	165.99	1273	87404	35.83
MARKSANS	EQ	10-Mar-2021	58.40	58.50	59.60	57.30	57.45	57.55	58.36	2834171	1653.98	15188	853320	30.11
MARSHALL	SM	10-Mar-2021	13.50	13.50	13.50	13.50	13.50	13.50	13.50	3000	0.41	1	3000	100.00
MARUTI	EQ	10-Mar-2021	7301.55	7320.00	7387.00	7251.00	7260.65	7272.10	7318.80	659270	48250.62	99069	234347	35.55
MASFIN	EQ	10-Mar-2021	880.75	890.00	893.90	863.05	867.00	866.05	871.62	22677	197.66	2106	13994	61.71
MASKINVEST	BE	10-Mar-2021	32.60	32.60	32.60	32.60	32.60	32.60	32.60	40	0.01	2	-	-
MASTEK	EQ	10-Mar-2021	1218.05	1229.00	1244.00	1205.00	1222.00	1219.20	1219.52	167312	2040.41	12956	68351	40.85
MATRIMONY	EQ	10-Mar-2021	1039.55	1030.05	1118.95	1030.05	1080.00	1065.70	1082.68	28199	305.31	3172	10536	37.36
MAWANASUG	EQ	10-Mar-2021	40.40	40.45	40.80	38.60	38.80	38.85	39.48	81528	32.19	643	45243	55.49
MAXHEALTH	EQ	10-Mar-2021	199.05	203.00	204.00	198.50	203.05	201.55	200.67	810077	1625.58	29130	543274	67.06
MAXIND	EQ	10-Mar-2021	66.35	66.70	68.70	66.05	66.65	66.70	67.05	176067	118.05	1432	99484	56.50
MAXVIL	EQ	10-Mar-2021	62.80	64.30	65.00	62.20	63.65	63.55	63.75	363032	231.43	4100	109511	30.17
MAYURUNIQ	EQ	10-Mar-2021	433.65	442.85	463.70	441.70	448.00	450.35	453.67	422991	1918.97	12182	144289	34.11
MAZDA	EQ	10-Mar-2021	512.60	515.15	519.20	510.00	514.80	512.50	513.40	3492	17.93	466	1819	52.09
MAZDOCK	EQ	10-Mar-2021	222.45	224.90	228.80	221.15	226.50	226.45	224.50	692482	1554.65	10113	235068	33.95
MBAPL	BE	10-Mar-2021	74.10	71.00	77.75	70.40	77.15	77.15	72.48	4718	3.42	35	-	-
MBECL	BE	10-Mar-2021	10.00	10.20	10.25	9.50	9.50	9.55	9.75	56670	5.53	172	-	-
MBLINFRA	EQ	10-Mar-2021	20.85	21.30	21.85	21.10	21.85	21.85	21.80	128995	28.12	292	100334	77.78
MCDHOLDING	EQ	10-Mar-2021	40.80	40.00	41.65	40.00	41.00	40.90	40.83	19465	7.95	198	17628	90.56
MCDOWELL-N	EQ	10-Mar-2021	555.55	559.00	559.05	549.00	552.00	553.25	552.49	1385971	7657.37	24850	483291	34.87
MCL	EQ	10-Mar-2021	91.55	93.15	93.20	89.90	90.90	90.55	90.48	19863	17.97	127	17311	87.15
MCLEODRUSS	EQ	10-Mar-2021	23.35	23.50	24.10	23.15	23.55	23.80	23.72	424847	100.78	872	342313	80.57
MCX	EQ	10-Mar-2021	1515.65	1525.00	1532.95	1505.10	1514.45	1516.40	1517.40	165787	2515.65	33111	87296	52.66
MEGASOFT	EQ	10-Mar-2021	10.15	10.10	11.10	10.10	10.80	10.75	10.75	133229	14.33	458	80891	60.72
MEGH	EQ	10-Mar-2021	84.15	84.30	94.30	83.35	93.20	93.50	91.35	10833597	9896.33	65099	3143004	29.01
MELSTAR	BZ	10-Mar-2021	1.85	1.85	1.90	1.85	1.90	1.90	1.86	119	0.00	2	-	-
MENONBE	EQ	10-Mar-2021	56.85	57.50	58.50	56.35	57.50	57.80	57.80	10052	5.81	236	6845	68.10
MEP	EQ	10-Mar-2021	19.50	19.75	20.25	19.05	19.45	19.45	19.66	624054	122.68	1483	328237	52.60
MERCATOR	BE	10-Mar-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.04	1671284	17.43	199	-	-
METALFORGE	BE	10-Mar-2021	5.45	5.20	5.70	5.20	5.70	5.70	5.55	10759	0.60	53	-	-
METROPOLIS	EQ	10-Mar-2021	1909.25	1918.80	1948.75	1910.50	1920.00	1925.35	1927.68	27052	521.48	3315	9336	34.51
MFSL	EQ	10-Mar-2021	915.15	920.00	935.80	916.05	929.40	931.45	924.30	628524	5809.45	23589	220702	35.11
MGEL	EQ	10-Mar-2021	46.15	45.25	46.50	45.00	46.50	46.40	45.85	4607	2.11	56	3429	74.43
MGL	EQ	10-Mar-2021	1180.00	1180.95	1197.30	1161.50	1169.80	1169.15	1173.12	447343	5247.85	18859	178904	39.99
MHHL	SM	10-Mar-2021	23.75	24.90	24.90	24.90	24.90	24.90	24.90	6000	1.49	2	3000	50.00
MHRIL	EQ	10-Mar-2021	229.15	230.40	231.75	227.95	228.50	229.20	229.41	23993	55.04	776	15462	64.44
MIC	EQ	10-Mar-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	93738	0.75	52	93738	100.00
MIDHANI	EQ	10-Mar-2021	196.00	196.50	198.30	195.00	195.80	195.40	196.40	415450	815.93	7008	174553	42.02
MINDACORP	EQ	10-Mar-2021	101.60	103.00	104.15	101.80	103.50	103.25	103.14	434147	447.80	4786	212718	49.00
MINDAIND	EQ	10-Mar-2021	549.75	551.00	555.85	539.05	540.40	542.75	544.44	70972	386.40	5457	32615	45.95
MINDSPACE	RR	10-Mar-2021	303.74	303.95	304.00	299.80	303.00	301.07	301.08	295400	889.40	1016	246400	83.41
MINDTECK	EQ	10-Mar-2021	45.20	44.55	47.45	44.15	47.45	47.45	46.27	17613	8.15	274	11748	66.70
MINDTREE	EQ	10-Mar-2021	1796.35	1829.00	1902.00	1811.55	1893.00	1892.45	1864.49	3329555	62079.17	105300	459985	13.82
MIRCELECTR	BE	10-Mar-2021	14.80	15.00	15.00	14.50	14.80	14.70	14.74	373057	54.99	441	-	-
MIRZAINT	EQ	10-Mar-2021	51.60	51.70	52.25	51.60	51.80	51.70	51.97	175683	91.30	1498	96341	54.84
MITCON	SM	10-Mar-2021	40.75	40.75	40.75	40.75	40.75	40.75	40.75	20000	8.15	7	20000	100.00
MITTAL	EQ	10-Mar-2021	10.75	11.00	11.00	10.70	11.00	11.00	10.93	53993	5.90	149	47936	88.78
MMFL	EQ	10-Mar-2021	499.65	510.00	520.25	486.20	512.00	514.15	506.36	47711	241.59	1125	41557	87.10
MMP	EQ	10-Mar-2021	89.15	89.15	93.40	88.90	90.05	90.70	90.25	15818	14.28	136	14410	91.10
MMTC	EQ	10-Mar-2021	41.65	42.00	45.80	41.90	45.80	45.80	44.49	9716745	4322.94	28247	2660887	27.38
MODIRUBBER	BE	10-Mar-2021	195.55	185.80	185.80	185.80	185.80	185.80	185.80	889	1.65	45	-	-
MOHITIND	EQ	10-Mar-2021	7.40	7.75	7.75	7.05	7.75	7.75	7.59	24269	1.84	71	18659	76.88
MOHOTAIND	BE	10-Mar-2021	8.05	8.45	8.45	7.65	8.45	8.45	8.19	47296	3.88	109	-	-
MOIL	EQ	10-Mar-2021	160.45	160.70	163.15	158.20	158.30	159.05	160.07	335467	536.98	7500	119321	35.57
MOKSH	SM	10-Mar-2021	44.00	47.00	47.00	43.50	44.00	44.00	45.19	54000	24.40	17	36000	66.67
MOLDTECH	EQ	10-Mar-2021	44.30	45.70	45.70	44.00	44.00	44.25	44.43	15543	6.91	296	10610	68.26
MOLDTEKPP	E1	10-Mar-2021	279.15	300.00	300.00	226.00	270.00	270.80	271.27	2089	5.67	90	1231	58.93
MOLDTKPAC	EQ	10-Mar-2021	406.25	409.95	413.50	403.35	405.00	408.40	409.39	17892	73.25	1334	9147	51.12
MOLDTKPAC	W1	10-Mar-2021	267.00	264.00	264.00	245.00	259.80	259.80	258.61	986	2.55	21	972	98.58
MONTECARLO	EQ	10-Mar-2021	224.90	226.70	226.70	222.25	225.00	223.75	223.90	19211	43.01	703	11940	62.15
MORARJEE	EQ	10-Mar-2021	17.15	17.15	17.90	16.45	17.00	17.40	17.22	66594	11.46	279	37012	55.58
MOREPENLAB	EQ	10-Mar-2021	33.45	33.75	38.80	33.00	36.00	36.20	36.92	38444871	14194.14	76538	8666562	22.54
MOTHERSUMI	EQ	10-Mar-2021	216.45	218.45	222.00	217.35	219.30	219.00	219.78	14321622	31476.61	96813	5653288	39.47
MOTILALOFS	EQ	10-Mar-2021	662.45	668.95	674.75	652.25	654.25	657.40	663.48	112922	749.22	5232	52171	46.20
MOTOGENFIN	EQ	10-Mar-2021	18.05	18.70	18.75	18.05	18.05	18.25	18.47	3298	0.61	48	2334	70.77
MPHASIS	EQ	10-Mar-2021	1592.90	1610.95	1675.00	1598.00	1647.55	1646.70	1645.34	599154	9858.10	26687	171433	28.61
MPSLTD	EQ	10-Mar-2021	504.00	503.00	512.60	490.15	490.30	493.25	500.09	57081	285.46	1531	51549	90.31
MPTODAY	SM	10-Mar-2021	12.60	13.20	13.20	13.20	13.20	13.20	13.20	2000	0.26	1	2000	100.00
MRF	EQ	10-Mar-2021	89067.70	89702.75	89703.00	88379.45	88800.00	88684.10	89014.49	16992	15125.34	10297	3662	21.55
MRO-TEK	BE	10-Mar-2021	29.45	28.00	30.00	28.00	28.80	28.80	28.74	302	0.09	9	-	-
MRPL	EQ	10-Mar-2021	42.35	42.65	43.50	42.15	43.05	43.05	42.88	3240774	1389.57	12047	683774	21.10
MSPL	EQ	10-Mar-2021	7.70	8.05	8.05	7.50	7.95	7.85	7.85	67355	5.29	227	41232	61.22
MSTCLTD	EQ	10-Mar-2021	328.30	328.10	336.90	326.00	326.50	328.05	331.14	616540	2041.60	15041	138766	22.51
MTEDUCARE	EQ	10-Mar-2021	7.85	7.95	8.05	7.60	7.90	7.85	7.83	282209	22.10	501	122696	43.48
MTNL	EQ	10-Mar-2021	18.15	18.65	21.75	18.15	21.75	21.75	20.60	67276176	13856.13	64369	12804475	19.03
MUKANDENGG	EQ	10-Mar-2021	15.20	16.50	16.70	15.20	16.70	16.50	16.38	84531	13.84	503	59707	70.63
MUKANDLTD	EQ	10-Mar-2021	58.75	59.15	60.20	58.10	58.50	59.75	59.19	70039	41.45	715	49341	70.45
MUKANDLTD	P1	10-Mar-2021	5.25	5.25	6.20	5.25	6.20	6.20	5.27	51	0.00	3	51	100.00
MUKTAARTS	EQ	10-Mar-2021	31.50	31.35	32.30	31.00	31.90	31.60	31.64	14783	4.68	135	6074	41.09
MUNJALAU	EQ	10-Mar-2021	60.10	60.45	61.45	60.00	60.20	60.20	60.48	118866	71.88	1762	55977	47.09
MUNJALSHOW	EQ	10-Mar-2021	155.55	155.70	157.70	155.00	155.95	155.40	155.96	16103	25.11	504	10051	62.42
MURUDCERA	EQ	10-Mar-2021	22.85	23.25	23.90	22.85	23.05	23.00	23.24	150017	34.87	726	78290	52.19
MUTHOOTCAP	EQ	10-Mar-2021	392.35	394.05	405.10	391.05	402.00	402.60	396.33	27652	109.59	1411	12385	44.79
MUTHOOTFIN	EQ	10-Mar-2021	1261.60	1267.25	1312.85	1265.85	1298.95	1304.90	1295.41	1742432	22571.66	45025	543136	31.17
N100	EQ	10-Mar-2021	903.33	929.75	929.75	910.00	920.50	920.11	917.68	77116	707.68	3100	40067	51.96
NABARD	N2	10-Mar-2021	1215.25	1215.30	1218.00	1214.00	1214.80	1214.80	1216.85	1648	20.05	21	1633	99.09
NACLIND	EQ	10-Mar-2021	39.80	40.20	40.60	39.10	39.45	39.35	39.62	26550	10.52	494	16972	63.92
NAGAFERT	EQ	10-Mar-2021	7.55	7.90	7.90	7.20	7.20	7.20	7.47	4269730	319.05	2426	2348201	55.00
NAGREEKEXP	EQ	10-Mar-2021	17.40	17.40	17.55	17.00	17.25	17.25	17.31	2738	0.47	44	1838	67.13
NAHARCAP	EQ	10-Mar-2021	110.65	110.00	110.00	102.00	103.10	103.70	104.39	128036	133.65	3957	48501	37.88
NAHARINDUS	EQ	10-Mar-2021	48.40	48.00	50.30	48.00	49.70	49.05	49.52	65760	32.56	483	11266	17.13
NAHARPOLY	EQ	10-Mar-2021	93.45	93.95	95.50	92.10	93.15	93.45	94.06	26018	24.47	575	10374	39.87
NAHARSPING	EQ	10-Mar-2021	102.55	103.10	106.75	102.10	104.90	103.20	103.34	64846	67.01	514	47284	72.92
NAM-INDIA	EQ	10-Mar-2021	349.90	352.05	359.30	345.45	353.00	353.40	352.62	890616	3140.53	12694	420291	47.19
NANDANI	SM	10-Mar-2021	22.60	23.65	23.70	23.65	23.70	23.70	23.68	10000	2.37	2	0	0.00
NATCOPHARM	EQ	10-Mar-2021	845.05	850.10	855.00	820.60	825.30	824.60	831.23	336704	2798.80	19418	161965	48.10
NATHBIOGEN	EQ	10-Mar-2021	315.35	315.35	325.00	312.25	316.85	313.90	318.31	37937	120.76	1604	22739	59.94
NATIONALUM	EQ	10-Mar-2021	57.85	58.90	59.65	57.30	58.60	58.70	58.36	25716787	15008.23	43816	6096800	23.71
NATNLSTEEL	EQ	10-Mar-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	11620	0.53	17	11620	100.00
NAUKRI	EQ	10-Mar-2021	4864.00	4922.60	4970.00	4827.20	4861.95	4869.80	4873.43	518654	25276.25	64850	240896	46.45
NAVINFLUOR	EQ	10-Mar-2021	2634.35	2667.50	2724.00	2644.05	2698.00	2691.10	2687.74	130512	3507.83	18968	36250	27.78
NAVKARCORP	EQ	10-Mar-2021	42.50	42.80	44.90	42.05	43.80	43.80	43.70	2262382	988.59	9239	1038127	45.89
NAVNETEDUL	EQ	10-Mar-2021	84.75	85.00	87.80	84.05	85.65	85.35	85.93	990492	851.14	2319	862029	87.03
NBCC	EQ	10-Mar-2021	49.40	50.00	50.40	48.30	49.20	49.30	49.32	13067132	6444.93	37579	4056177	31.04
NBIFIN	EQ	10-Mar-2021	1844.70	1830.05	1865.00	1830.05	1832.00	1842.95	1839.90	754	13.87	139	723	95.89
NBVENTURES	EQ	10-Mar-2021	69.70	70.40	70.90	69.25	70.20	70.40	70.00	1712539	1198.84	11346	891016	52.03
NCC	EQ	10-Mar-2021	85.25	86.10	88.65	84.55	87.00	86.80	86.71	3780907	3278.52	17652	1555746	41.15
NCLIND	EQ	10-Mar-2021	172.45	173.10	178.60	171.50	176.00	177.05	175.93	309507	544.52	4394	126528	40.88
NCPSESDL24	EQ	10-Mar-2021	102.06	102.09	102.14	102.00	102.00	102.00	102.01	2002	2.04	18	2000	99.90
NDGL	EQ	10-Mar-2021	764.25	766.95	802.45	766.95	802.45	802.45	790.16	1109	8.76	95	727	65.55
NDL	EQ	10-Mar-2021	32.55	34.00	34.00	32.00	32.05	32.35	32.66	18364	6.00	201	12479	67.95
NDRAUTO	EQ	10-Mar-2021	226.40	223.50	228.05	222.05	223.10	224.80	224.32	2378	5.33	115	1875	78.85
NDTV	EQ	10-Mar-2021	55.90	57.40	57.50	53.15	54.30	55.20	56.56	120347	68.07	880	87917	73.05
NECCLTD	EQ	10-Mar-2021	9.60	9.50	9.80	9.40	9.50	9.55	9.59	17940	1.72	115	15619	87.06
NECLIFE	EQ	10-Mar-2021	21.25	21.65	23.10	21.50	22.35	22.00	22.38	2353423	526.75	5556	761137	32.34
NELCAST	EQ	10-Mar-2021	65.45	65.05	67.00	65.05	65.25	65.80	66.08	50346	33.27	767	18146	36.04
NELCO	EQ	10-Mar-2021	207.30	208.70	212.45	206.90	209.50	208.90	209.84	85468	179.35	2088	32342	37.84
NEOGEN	EQ	10-Mar-2021	845.65	846.05	859.15	832.35	841.85	839.00	843.30	29013	244.67	3025	14231	49.05
NESCO	EQ	10-Mar-2021	591.35	593.00	595.95	582.35	584.95	585.25	588.15	63462	373.25	5313	44912	70.77
NESTLEIND	EQ	10-Mar-2021	16910.80	16949.70	17000.00	16785.00	16926.95	16931.45	16897.86	63788	10778.81	15905	32874	51.54
NETF	EQ	10-Mar-2021	175.32	171.20	177.99	171.20	176.50	174.74	175.00	2074	3.63	103	697	33.61
NETFCONSUM	EQ	10-Mar-2021	65.15	65.20	65.89	64.80	65.51	65.41	65.52	1521	1.00	89	970	63.77
NETFDIVOPP	EQ	10-Mar-2021	37.49	38.00	38.00	36.51	37.40	37.40	37.29	2763	1.03	79	1978	71.59
NETFIT	EQ	10-Mar-2021	25.99	26.31	26.50	25.92	26.19	26.26	26.22	1521944	399.01	3384	742895	48.81
NETFLTGILT	EQ	10-Mar-2021	21.88	21.92	21.93	21.87	21.88	21.88	21.89	28506	6.24	81	23989	84.15
NETFMID150	EQ	10-Mar-2021	92.38	92.84	93.30	92.01	92.76	92.78	92.62	106695	98.82	700	85910	80.52
NETFNIF100	EQ	10-Mar-2021	156.55	159.70	159.70	156.11	156.35	157.05	156.90	563	0.88	25	446	79.22
NETFNV20	EQ	10-Mar-2021	79.98	80.00	81.00	80.00	80.29	80.49	80.56	3944	3.18	65	3212	81.44
NETWORK18	EQ	10-Mar-2021	44.60	45.50	45.90	44.00	44.50	44.60	44.60	3815874	1701.80	9244	1573807	41.24
NEULANDLAB	EQ	10-Mar-2021	1880.25	1920.00	2068.25	1880.25	2068.25	2062.65	2019.65	125161	2527.82	7885	60135	48.05
NEWGEN	EQ	10-Mar-2021	290.60	295.50	295.95	289.55	290.05	290.60	291.94	35756	104.39	1471	19165	53.60
NEXTMEDIA	EQ	10-Mar-2021	4.45	4.45	4.50	4.25	4.35	4.30	4.32	39058	1.69	78	28581	73.18
NFL	EQ	10-Mar-2021	63.05	63.60	63.90	61.30	61.65	61.60	62.37	2775347	1731.07	14826	771167	27.79
NH	EQ	10-Mar-2021	410.10	414.00	426.90	411.20	416.40	418.80	422.18	438764	1852.37	23875	220201	50.19
NHAI	N1	10-Mar-2021	1072.50	1071.00	1076.99	1070.58	1076.99	1076.99	1072.47	585	6.27	14	580	99.15
NHAI	N2	10-Mar-2021	1229.97	1228.10	1230.97	1225.00	1227.00	1228.13	1227.40	5958	73.13	100	4700	78.89
NHAI	N4	10-Mar-2021	1154.20	1156.00	1156.00	1156.00	1156.00	1156.00	1156.00	11	0.13	1	11	100.00
NHAI	N6	10-Mar-2021	1285.22	1295.00	1297.90	1282.00	1283.60	1283.60	1290.37	518	6.68	35	440	84.94
NHAI	N8	10-Mar-2021	1174.11	1177.50	1177.50	1177.01	1177.01	1177.01	1177.06	100	1.18	2	100	100.00
NHAI	NA	10-Mar-2021	1293.11	1299.90	1299.90	1299.90	1299.90	1299.90	1299.90	9	0.12	1	9	100.00
NHAI	NE	10-Mar-2021	1253.00	1253.01	1255.01	1250.00	1251.20	1251.20	1252.67	1795	22.49	42	1660	92.48
NHBTF2014	N1	10-Mar-2021	5606.00	5610.00	5610.00	5610.00	5610.00	5610.00	5610.00	22	1.23	1	22	100.00
NHBTF2014	N6	10-Mar-2021	7020.00	7000.10	7009.00	7000.00	7009.00	7009.00	7000.11	770	53.90	10	769	99.87
NHPC	EQ	10-Mar-2021	25.50	25.50	25.75	25.15	25.15	25.20	25.33	3310966	838.63	5984	1133636	34.24
NHPC	N6	10-Mar-2021	1472.00	1472.11	1472.11	1467.00	1467.00	1471.79	1471.79	507	7.46	12	507	100.00
NIACL	EQ	10-Mar-2021	152.95	154.50	160.50	152.15	160.00	157.80	156.47	1145863	1792.93	16576	396329	34.59
NIBL	EQ	10-Mar-2021	10.75	11.20	11.25	11.20	11.25	11.25	11.25	4125	0.46	15	4125	100.00
NIFTYBEES	EQ	10-Mar-2021	161.47	164.94	164.94	161.56	162.19	162.16	162.19	1026447	1664.76	10046	363327	35.40
NIFTYEES	EQ	10-Mar-2021	19477.50	19477.50	19477.50	19477.50	19477.50	19477.50	19477.50	1	0.19	1	1	100.00
NIITLTD	EQ	10-Mar-2021	189.45	189.65	192.80	187.15	187.75	187.75	189.12	109784	207.62	3412	55894	50.91
NILAINFRA	BE	10-Mar-2021	5.00	5.10	5.15	4.90	4.95	4.95	5.02	150172	7.55	203	-	-
NILASPACES	BE	10-Mar-2021	1.70	1.75	1.75	1.65	1.65	1.65	1.66	279498	4.64	162	-	-
NILKAMAL	EQ	10-Mar-2021	1842.55	1845.00	1858.25	1817.60	1847.00	1835.20	1834.60	5749	105.47	928	2785	48.44
NIPPOBATRY	EQ	10-Mar-2021	739.60	745.05	746.00	731.00	740.00	738.85	739.61	3853	28.50	233	2357	61.17
NIRAJ	EQ	10-Mar-2021	41.95	44.30	44.30	41.80	42.00	41.95	42.50	5887	2.50	121	3081	52.34
NITCO	EQ	10-Mar-2021	22.80	23.30	23.30	22.50	22.55	22.70	22.84	44366	10.13	331	22208	50.06
NITINFIRE	BZ	10-Mar-2021	0.65	0.65	0.70	0.60	0.65	0.65	0.66	54206	0.36	35	-	-
NITINSPIN	EQ	10-Mar-2021	85.50	86.05	86.95	83.10	84.70	85.05	84.75	30732	26.04	390	18969	61.72
NKIND	EQ	10-Mar-2021	20.10	20.15	21.10	20.15	21.10	21.10	20.68	869	0.18	22	611	70.31
NLCINDIA	EQ	10-Mar-2021	52.90	53.25	53.75	52.90	52.95	53.00	53.13	1198239	636.66	5726	579368	48.35
NMDC	EQ	10-Mar-2021	131.55	133.20	133.45	130.10	132.70	132.55	131.66	10076183	13266.48	39270	3224031	32.00
NOCIL	EQ	10-Mar-2021	176.90	178.20	183.60	176.45	181.35	181.90	180.71	898387	1623.45	11905	261214	29.08
NOIDATOLL	EQ	10-Mar-2021	7.90	7.55	7.90	7.55	7.55	7.55	7.58	486025	36.82	253	477629	98.27
NORBTEAEXP	EQ	10-Mar-2021	7.20	7.50	7.50	6.85	7.25	7.15	7.12	38211	2.72	104	15095	39.50
NOVARTIND	EQ	10-Mar-2021	605.40	603.05	609.70	596.60	601.00	602.70	603.61	7065	42.64	607	3908	55.31
NPBET	EQ	10-Mar-2021	187.00	189.80	189.80	185.17	189.75	188.23	186.95	263	0.49	24	107	40.68
NRAIL	EQ	10-Mar-2021	260.70	263.95	263.95	249.70	251.00	250.65	253.34	38777	98.24	1624	21101	54.42
NRBBEARING	EQ	10-Mar-2021	117.10	118.10	120.00	116.80	117.65	118.05	118.65	270566	321.04	6077	147094	54.37
NSIL	EQ	10-Mar-2021	1077.95	1076.60	1077.70	1062.00	1071.00	1072.80	1071.37	1165	12.48	182	1092	93.73
NTPC	EQ	10-Mar-2021	109.50	110.35	110.60	108.95	109.65	109.65	109.67	13207045	14483.85	50355	4573328	34.63
NTPC	N1	10-Mar-2021	1120.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	60	0.68	7	60	100.00
NTPC	N4	10-Mar-2021	1170.00	1179.40	1179.40	1178.83	1178.83	1178.83	1179.12	2	0.02	2	2	100.00
NTPC	N5	10-Mar-2021	1272.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	60	0.77	3	60	100.00
NTPC	N6	10-Mar-2021	1405.86	1422.79	1422.79	1399.99	1404.99	1404.70	1403.55	2496	35.03	23	2200	88.14
NTPC	N7	10-Mar-2021	13.68	13.70	14.32	13.62	13.65	13.64	13.66	43954	6.00	126	43755	99.55
NTPC	NB	10-Mar-2021	1123.01	1123.01	1125.01	1123.01	1125.01	1125.01	1123.34	6	0.07	2	6	100.00
NTPC	NC	10-Mar-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	1	50	100.00
NTPC	ND	10-Mar-2021	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	157	2.08	1	157	100.00
NUCLEUS	EQ	10-Mar-2021	516.55	521.90	530.00	511.00	521.05	523.65	519.04	68100	353.47	5423	34887	51.23
NURECA	BE	10-Mar-2021	634.50	646.00	646.00	624.00	633.20	631.55	633.92	15790	100.10	861	-	-
NXTDIGITAL	EQ	10-Mar-2021	490.40	491.90	492.10	482.00	487.00	488.50	488.61	932	4.55	112	775	83.15
OAL	EQ	10-Mar-2021	601.65	602.30	612.00	591.35	602.95	602.30	601.70	12418	74.72	1637	6092	49.06
OBEROIRLTY	EQ	10-Mar-2021	530.55	535.00	549.40	533.25	536.95	536.80	540.78	998966	5402.18	15449	764250	76.50
OCCL	EQ	10-Mar-2021	1020.40	1025.00	1050.00	976.20	986.00	990.00	1012.69	76897	778.73	7905	24793	32.24
OFSS	EQ	10-Mar-2021	3221.40	3226.20	3270.70	3192.00	3200.00	3201.55	3222.92	30154	971.84	4549	14323	47.50
OIL	EQ	10-Mar-2021	129.55	129.85	132.90	129.40	131.50	132.05	130.91	1361424	1782.26	21652	770633	56.60
OILCOUNTUB	EQ	10-Mar-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	5852	0.26	38	5852	100.00
OLECTRA	EQ	10-Mar-2021	205.85	216.10	216.10	216.10	216.10	216.10	216.10	132051	285.36	446	132051	100.00
OMAXAUTO	EQ	10-Mar-2021	45.40	45.50	47.50	44.85	45.80	45.50	45.89	19546	8.97	321	12168	62.25
OMAXE	EQ	10-Mar-2021	69.60	70.00	75.10	69.70	73.80	73.45	72.78	153325	111.59	1392	93922	61.26
OMINFRAL	EQ	10-Mar-2021	24.90	24.95	25.75	24.95	25.20	25.25	25.37	79148	20.08	328	63307	79.99
OMKARCHEM	EQ	10-Mar-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	5702	0.46	16	5702	100.00
ONEPOINT	EQ	10-Mar-2021	12.80	12.85	13.00	12.35	12.35	12.50	12.67	16256	2.06	116	14018	86.23
ONGC	EQ	10-Mar-2021	116.75	116.90	117.00	113.60	114.60	114.40	114.45	23841269	27287.21	101031	7686302	32.24
ONMOBILE	EQ	10-Mar-2021	99.35	99.80	103.90	98.50	103.25	102.15	100.89	711639	717.95	9343	349698	49.14
ONWARDTEC	EQ	10-Mar-2021	105.20	105.50	126.20	105.50	126.20	126.20	120.55	1146487	1382.10	14066	362892	31.65
OPTIEMUS	EQ	10-Mar-2021	178.90	182.00	187.80	181.90	187.80	187.80	186.91	36846	68.87	237	35972	97.63
OPTOCIRCUI	BE	10-Mar-2021	4.10	4.10	4.15	3.90	4.05	3.95	4.01	575896	23.12	724	-	-
ORBTEXP	EQ	10-Mar-2021	64.50	65.20	65.20	63.95	64.50	64.30	64.39	5463	3.52	121	3767	68.95
ORCHPHARMA	BE	10-Mar-2021	1216.25	1277.05	1277.05	1277.05	1277.05	1277.05	1277.05	166	2.12	29	-	-
ORICONENT	BE	10-Mar-2021	21.80	21.85	22.35	21.70	22.00	21.90	21.99	25738	5.66	130	-	-
ORIENTABRA	EQ	10-Mar-2021	24.00	24.35	24.35	23.30	23.75	23.65	23.78	46254	11.00	363	32420	70.09
ORIENTALTL	EQ	10-Mar-2021	7.00	7.10	7.20	6.90	7.00	7.00	7.01	234603	16.44	211	227389	96.93
ORIENTBELL	EQ	10-Mar-2021	239.80	242.10	244.40	237.00	243.00	241.55	240.61	48643	117.04	1832	15163	31.17
ORIENTCEM	EQ	10-Mar-2021	104.60	105.40	107.00	97.30	102.70	102.25	103.84	471273	489.36	6299	192175	40.78
ORIENTELEC	EQ	10-Mar-2021	283.20	296.20	302.55	286.25	289.00	289.35	291.15	888992	2588.30	21760	448830	50.49
ORIENTHOT	EQ	10-Mar-2021	25.00	25.10	25.40	24.70	24.90	24.80	24.97	29158	7.28	215	22366	76.71
ORIENTLTD	EQ	10-Mar-2021	88.50	89.25	90.90	85.30	88.45	85.80	89.06	393	0.35	45	323	82.19
ORIENTPPR	EQ	10-Mar-2021	26.60	26.85	26.95	25.75	26.10	26.20	26.28	1555738	408.83	3834	607418	39.04
ORIENTREF	EQ	10-Mar-2021	222.80	223.00	232.10	222.10	231.10	231.15	227.11	167352	380.07	2489	132782	79.34
ORISSAMINE	EQ	10-Mar-2021	2503.00	2519.85	2549.00	2450.00	2476.00	2473.05	2491.06	7955	198.16	1392	4954	62.28
ORTEL	BZ	10-Mar-2021	1.05	1.00	1.05	1.00	1.00	1.05	1.02	26312	0.27	22	-	-
OSIAHYPER	SM	10-Mar-2021	131.00	130.00	140.00	130.00	140.00	133.35	133.10	8000	10.65	15	7200	90.00
OSWALAGRO	EQ	10-Mar-2021	11.15	11.45	11.55	11.00	11.05	11.00	11.10	61981	6.88	774	45902	74.06
OSWALSEEDS	SM	10-Mar-2021	30.40	28.90	28.90	28.90	28.90	28.90	28.90	4000	1.16	1	4000	100.00
PAEL	BZ	10-Mar-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	500	0.02	1	-	-
PAGEIND	EQ	10-Mar-2021	27741.75	27998.00	28400.00	27753.60	28300.00	28328.30	28106.88	36130	10155.02	16149	10150	28.09
PAISALO	EQ	10-Mar-2021	803.65	795.00	799.90	763.45	773.20	783.40	781.68	133175	1041.01	3145	57952	43.52
PALASHSECU	EQ	10-Mar-2021	58.70	60.90	61.55	58.55	59.85	59.50	60.55	26206	15.87	237	18488	70.55
PALREDTEC	BE	10-Mar-2021	106.30	109.00	111.50	101.00	101.00	101.00	102.48	18422	18.88	241	-	-
PANACEABIO	EQ	10-Mar-2021	194.55	197.90	197.90	192.60	193.90	193.35	194.12	62419	121.17	1742	35730	57.24
PANACHE	EQ	10-Mar-2021	48.90	50.00	50.00	48.50	48.50	48.60	49.00	11995	5.88	73	2728	22.74
PANAMAPET	EQ	10-Mar-2021	174.40	176.80	177.45	170.00	171.50	172.05	172.63	56375	97.32	2713	36851	65.37
PANSARI	SM	10-Mar-2021	34.50	36.20	36.20	36.00	36.00	36.00	36.14	48000	17.35	5	48000	100.00
PAR	SM	10-Mar-2021	94.05	98.75	98.75	98.75	98.75	98.75	98.75	20000	19.75	10	20000	100.00
PARACABLES	EQ	10-Mar-2021	9.20	9.20	10.65	9.20	10.20	10.25	10.16	3577306	363.45	7333	1366043	38.19
PARAGMILK	EQ	10-Mar-2021	107.10	107.85	108.45	107.00	107.15	107.30	107.51	176504	189.76	2485	99024	56.10
PARSVNATH	EQ	10-Mar-2021	8.50	8.35	8.90	8.35	8.90	8.90	8.85	272684	24.13	346	189422	69.47
PASHUPATI	SM	10-Mar-2021	60.25	61.00	61.00	60.10	60.15	60.15	60.25	38400	23.14	11	38400	100.00
PATELENG	EQ	10-Mar-2021	14.05	14.25	14.25	13.50	13.80	13.70	13.77	423391	58.29	887	321612	75.96
PATINTLOG	EQ	10-Mar-2021	23.45	23.30	24.25	22.90	23.85	23.65	23.41	61485	14.39	437	32670	53.13
PATSPINLTD	EQ	10-Mar-2021	5.50	5.45	5.65	5.25	5.65	5.65	5.43	14902	0.81	49	8238	55.28
PAVNAIND	ST	10-Mar-2021	165.50	165.25	165.25	165.15	165.15	165.15	165.22	89600	148.04	112	89600	100.00
PCJEWELLER	EQ	10-Mar-2021	29.30	29.50	30.50	29.10	29.80	29.85	29.85	3225411	962.76	6801	822513	25.50
PDMJEPAPER	EQ	10-Mar-2021	25.85	25.70	26.70	25.10	25.45	25.25	25.66	89696	23.01	670	56280	62.75
PDSMFL	EQ	10-Mar-2021	655.75	657.95	671.00	656.00	670.95	662.30	663.63	4515	29.96	469	2091	46.31
PEARLPOLY	EQ	10-Mar-2021	15.55	15.15	16.25	14.90	15.40	15.40	15.13	13286	2.01	130	9837	74.04
PEL	EQ	10-Mar-2021	1908.15	1931.00	1972.00	1892.80	1962.00	1957.80	1930.31	713980	13782.00	28887	154844	21.69
PENIND	EQ	10-Mar-2021	20.55	20.70	21.05	20.50	20.60	20.70	20.75	360084	74.71	680	211028	58.61
PENINLAND	EQ	10-Mar-2021	6.30	6.40	6.40	6.05	6.20	6.20	6.23	190715	11.89	417	105573	55.36
PENTAGOLD	SM	10-Mar-2021	83.70	80.00	80.00	80.00	80.00	80.00	80.00	6000	4.80	1	6000	100.00
PERSISTENT	EQ	10-Mar-2021	1707.90	1726.00	1819.50	1697.50	1785.00	1793.20	1751.58	389996	6831.09	25776	202187	51.84
PETRONET	EQ	10-Mar-2021	251.00	252.00	253.30	246.00	246.35	246.60	248.44	2541063	6313.08	22538	1102555	43.39
PFC	EQ	10-Mar-2021	132.45	133.60	135.45	133.00	134.75	134.40	134.18	5184523	6956.71	25043	1576907	30.42
PFC	N3	10-Mar-2021	1320.00	1310.10	1310.10	1310.10	1310.10	1310.10	1310.10	5	0.07	1	5	100.00
PFC	N4	10-Mar-2021	1066.81	1066.94	1067.00	1065.30	1067.00	1065.71	1065.77	210	2.24	6	210	100.00
PFC	N5	10-Mar-2021	1220.30	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	10	0.12	1	10	100.00
PFC	N6	10-Mar-2021	1126.00	1126.50	1126.50	1126.50	1126.50	1126.50	1126.50	177	1.99	4	177	100.00
PFC	N8	10-Mar-2021	1405.29	1409.99	1411.00	1405.25	1406.99	1406.67	1410.25	1304	18.39	13	1011	77.53
PFIZER	EQ	10-Mar-2021	4663.85	4687.00	4715.15	4621.55	4630.00	4638.60	4654.26	53062	2469.64	4890	41451	78.12
PFOCUS	EQ	10-Mar-2021	64.20	64.00	65.20	61.40	61.40	61.95	62.65	86503	54.19	1197	57070	65.97
PFS	EQ	10-Mar-2021	20.55	20.85	20.90	20.15	20.65	20.60	20.54	612153	125.75	1905	389840	63.68
PGEL	BE	10-Mar-2021	410.60	431.10	431.10	410.05	431.10	431.10	429.77	39839	171.22	596	-	-
PGHH	EQ	10-Mar-2021	12907.70	13005.15	13100.00	12936.20	13045.00	13026.85	13001.33	2192	284.99	1227	1451	66.20
PGHL	EQ	10-Mar-2021	6737.40	6750.00	6752.90	6575.00	6620.00	6607.70	6640.25	12468	827.91	4397	7500	60.15
PGIL	EQ	10-Mar-2021	165.60	165.05	180.25	164.30	171.20	176.10	168.92	31672	53.50	470	27898	88.08
PHILIPCARB	EQ	10-Mar-2021	207.05	208.00	217.70	203.80	213.50	213.15	212.85	4355882	9271.48	49694	1009716	23.18
PHOENIXLTD	EQ	10-Mar-2021	798.85	805.00	805.00	788.05	797.90	796.05	793.02	73785	585.13	2971	59820	81.07
PIDILITIND	EQ	10-Mar-2021	1736.05	1747.00	1754.00	1725.30	1739.00	1737.05	1738.77	297373	5170.62	17086	77499	26.06
PIGL	SM	10-Mar-2021	34.90	36.60	36.60	36.60	36.60	36.60	36.60	60000	21.96	13	60000	100.00
PIIND	EQ	10-Mar-2021	2280.80	2280.00	2305.00	2266.25	2290.00	2289.85	2290.01	112612	2578.83	11726	66322	58.89
PILANIINVS	EQ	10-Mar-2021	1910.05	1931.95	1935.55	1868.45	1878.00	1874.40	1897.74	6736	127.83	561	3936	58.43
PILITA	EQ	10-Mar-2021	16.45	16.50	17.40	16.15	17.30	17.10	16.84	373331	62.87	1348	210562	56.40
PIONDIST	EQ	10-Mar-2021	108.85	110.20	110.20	107.25	109.00	108.85	108.65	13599	14.78	275	10657	78.37
PIONEEREMB	EQ	10-Mar-2021	39.25	39.65	40.65	39.00	39.65	39.60	39.89	26526	10.58	213	13104	49.40
PITTIENG	EQ	10-Mar-2021	70.90	70.60	73.90	69.50	71.80	71.60	71.40	199916	142.75	1939	57203	28.61
PKTEA	BE	10-Mar-2021	226.00	230.00	237.30	221.00	225.05	225.05	234.57	1263	2.96	49	-	-
PLASTIBLEN	EQ	10-Mar-2021	233.05	240.05	252.35	240.05	246.50	247.65	247.98	108830	269.88	1567	53704	49.35
PNB	EQ	10-Mar-2021	41.60	42.00	42.25	41.30	41.55	41.50	41.63	48965330	20383.86	52535	8548501	17.46
PNBGILTS	EQ	10-Mar-2021	51.85	52.00	53.25	51.75	52.05	52.10	52.32	418305	218.87	2548	214333	51.24
PNBHOUSING	EQ	10-Mar-2021	421.90	425.20	430.95	422.15	423.05	423.55	425.71	176491	751.35	4616	69307	39.27
PNC	EQ	10-Mar-2021	22.35	22.25	23.25	22.05	22.70	22.50	22.99	23941	5.50	215	15949	66.62
PNCINFRA	EQ	10-Mar-2021	260.00	262.45	264.30	257.15	261.15	259.85	260.52	341979	890.91	10235	152698	44.65
PODDARHOUS	BE	10-Mar-2021	198.00	198.10	200.00	195.00	200.00	200.00	199.17	2073	4.13	31	-	-
PODDARMENT	EQ	10-Mar-2021	198.55	203.90	204.05	199.45	200.90	201.00	201.83	3942	7.96	194	2689	68.21
POKARNA	EQ	10-Mar-2021	211.65	212.10	216.65	211.10	214.75	214.35	214.11	22359	47.87	794	13882	62.09
POLYCAB	EQ	10-Mar-2021	1360.15	1360.00	1377.00	1352.00	1361.05	1366.35	1368.99	434354	5946.26	9614	262780	60.50
POLYMED	EQ	10-Mar-2021	756.90	759.00	800.00	755.00	784.50	789.60	783.36	160258	1255.39	10152	58532	36.52
POLYPLEX	EQ	10-Mar-2021	901.65	910.00	910.95	890.00	898.00	900.05	900.85	109989	990.84	4769	65910	59.92
PONNIERODE	EQ	10-Mar-2021	156.30	156.70	158.05	153.10	155.00	154.30	154.81	3075	4.76	126	2337	76.00
POWERGRID	EQ	10-Mar-2021	216.00	218.00	218.95	214.00	215.35	215.15	216.01	5996907	12954.05	44641	2076872	34.63
POWERINDIA	EQ	10-Mar-2021	1370.65	1381.05	1389.35	1345.05	1370.00	1370.70	1371.10	82205	1127.11	8140	31043	37.76
POWERMECH	EQ	10-Mar-2021	535.85	544.90	545.00	525.00	530.00	528.75	532.61	39305	209.34	1766	31066	79.04
PPAP	EQ	10-Mar-2021	233.40	237.80	243.90	232.80	242.00	240.05	238.25	18705	44.56	591	13775	73.64
PPL	EQ	10-Mar-2021	126.80	128.40	131.95	126.50	128.00	127.35	129.33	149656	193.55	2269	55948	37.38
PRABHAT	EQ	10-Mar-2021	86.20	87.35	88.70	85.15	88.20	86.85	86.56	209833	181.62	1511	143006	68.15
PRAENG	EQ	10-Mar-2021	8.95	9.25	9.25	8.85	9.20	8.95	8.98	13787	1.24	89	8942	64.86
PRAJIND	EQ	10-Mar-2021	187.70	186.90	189.30	180.30	182.25	181.70	185.33	2523636	4677.03	22039	863723	34.23
PRAKASH	EQ	10-Mar-2021	64.00	64.80	65.85	62.30	63.85	63.50	63.88	2259349	1443.31	9578	1128972	49.97
PRAKASHSTL	EQ	10-Mar-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.91	311735	2.83	119	215391	69.09
PRAXIS	BE	10-Mar-2021	51.30	49.10	52.35	49.10	52.30	52.30	51.89	10585	5.49	49	-	-
PRECAM	EQ	10-Mar-2021	41.75	42.50	42.80	41.20	41.55	41.60	41.93	106348	44.60	1191	60729	57.10
PRECOT	EQ	10-Mar-2021	97.30	96.80	101.50	95.35	101.50	100.50	99.40	35017	34.81	137	21644	61.81
PRECWIRE	EQ	10-Mar-2021	189.50	192.90	197.00	187.60	191.95	190.00	192.54	89458	172.25	2761	32719	36.57
PREMEXPLN	EQ	10-Mar-2021	154.90	158.30	162.90	154.10	162.90	158.45	157.07	6977	10.96	193	4729	67.78
PREMIER	BE	10-Mar-2021	3.90	3.75	3.75	3.75	3.75	3.75	3.75	11462	0.43	31	-	-
PREMIERPOL	EQ	10-Mar-2021	37.20	37.40	39.10	37.40	38.00	38.00	38.04	5098	1.94	48	3811	74.75
PRESSMN	EQ	10-Mar-2021	23.70	24.20	25.00	23.60	24.30	24.40	24.42	43131	10.53	383	27613	64.02
PRESTIGE	EQ	10-Mar-2021	287.80	289.95	297.90	288.20	291.80	291.15	291.50	514187	1498.83	7894	331409	64.45
PRICOLLTD	EQ	10-Mar-2021	74.30	74.95	75.45	72.80	74.00	73.85	74.19	1190889	883.47	9002	216505	18.18
PRIMESECU	EQ	10-Mar-2021	50.40	50.15	51.00	49.60	49.65	49.65	50.18	11489	5.76	346	6231	54.23
PRINCEPIPE	EQ	10-Mar-2021	442.90	446.00	459.00	441.00	448.00	450.65	445.49	496560	2212.14	12735	289079	58.22
PRIVISCL	EQ	10-Mar-2021	615.70	615.25	650.00	615.25	649.00	647.40	636.10	53698	341.57	6686	20902	38.93
PROZONINTU	EQ	10-Mar-2021	19.70	19.85	19.90	19.60	19.65	19.75	19.73	75970	14.99	451	48164	63.40
PRSMJOHNSN	EQ	10-Mar-2021	114.85	115.50	116.95	114.25	115.40	114.85	115.44	254714	294.05	4170	89717	35.22
PSB	EQ	10-Mar-2021	17.85	17.95	18.15	17.60	17.90	17.90	17.87	417345	74.58	951	229422	54.97
PSPPROJECT	EQ	10-Mar-2021	480.30	486.00	486.00	479.50	480.10	480.60	483.01	90462	436.94	1658	9566	10.57
PSUBNKBEES	EQ	10-Mar-2021	25.68	25.55	26.45	25.50	25.60	25.56	25.70	193079	49.63	853	111512	57.75
PTC	EQ	10-Mar-2021	75.75	76.00	76.80	74.85	75.55	75.35	75.75	835791	633.15	7110	291157	34.84
PTL	EQ	10-Mar-2021	40.80	41.05	41.35	40.65	40.75	40.75	41.01	35212	14.44	477	21193	60.19
PUNJABCHEM	EQ	10-Mar-2021	941.90	954.40	954.40	940.00	950.00	943.60	948.68	2229	21.15	270	899	40.33
PUNJLLOYD	BZ	10-Mar-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.99	219299	4.36	151	-	-
PURVA	EQ	10-Mar-2021	80.25	83.00	86.50	82.55	84.75	84.95	84.46	1487406	1256.25	19003	352377	23.69
PVR	EQ	10-Mar-2021	1409.40	1418.20	1450.95	1416.05	1441.10	1442.90	1439.88	638121	9188.21	22782	156774	24.57
QGOLDHALF	EQ	10-Mar-2021	1932.50	1940.20	1941.00	1933.10	1936.00	1936.10	1937.23	530	10.27	104	398	75.09
QNIFTY	EQ	10-Mar-2021	1558.00	1566.00	1571.00	1566.00	1567.00	1567.00	1568.00	6	0.09	6	2	33.33
QUESS	EQ	10-Mar-2021	717.95	721.25	746.10	720.00	728.00	727.70	732.86	185976	1362.94	10882	56021	30.12
QUICKHEAL	EQ	10-Mar-2021	183.10	185.00	215.95	182.10	209.35	204.65	203.34	6860940	13950.86	84953	1270500	18.52
RADICO	EQ	10-Mar-2021	574.25	581.00	584.95	565.00	567.90	567.65	574.15	315123	1809.29	10745	177115	56.21
RADIOCITY	EQ	10-Mar-2021	24.65	24.60	24.70	24.40	24.50	24.65	24.56	256741	63.06	256	244754	95.33
RAILTEL	EQ	10-Mar-2021	144.20	145.50	153.80	141.20	149.10	148.40	148.84	11249859	16744.04	99787	2352686	20.91
RAIN	EQ	10-Mar-2021	147.50	148.95	154.80	147.80	152.15	152.90	151.81	2330676	3538.20	18369	804228	34.51
RAJESHEXPO	EQ	10-Mar-2021	512.20	512.05	521.00	509.50	512.85	513.45	515.03	331903	1709.39	7469	248324	74.82
RAJMET	EQ	10-Mar-2021	91.10	86.55	94.00	86.55	89.55	89.65	88.07	13944	12.28	231	11207	80.37
RAJRATAN	EQ	10-Mar-2021	628.80	621.25	639.00	621.25	635.00	636.45	633.50	5343	33.85	365	3023	56.58
RAJRAYON	BZ	10-Mar-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.22	108543	0.24	59	-	-
RAJSREESUG	EQ	10-Mar-2021	22.20	23.40	23.40	20.50	20.60	20.80	21.37	82556	17.65	738	45393	54.98
RAJTV	EQ	10-Mar-2021	34.30	34.80	35.00	34.30	35.00	34.95	34.54	45916	15.86	164	19010	41.40
RALLIS	EQ	10-Mar-2021	268.55	269.35	270.90	266.25	268.95	268.70	268.16	324798	870.97	6515	146698	45.17
RAMANEWS	EQ	10-Mar-2021	18.65	18.60	19.55	17.65	18.05	18.15	18.63	444483	82.82	1710	177897	40.02
RAMASTEEL	BE	10-Mar-2021	72.50	73.80	73.80	70.25	72.70	73.00	72.55	9882	7.17	57	-	-
RAMCOCEM	EQ	10-Mar-2021	1017.90	1020.00	1035.90	1008.90	1017.00	1019.10	1018.39	173683	1768.78	5846	44654	25.71
RAMCOIND	EQ	10-Mar-2021	267.85	270.00	271.75	259.75	262.60	262.20	264.97	141837	375.83	4280	103498	72.97
RAMCOSYS	EQ	10-Mar-2021	571.10	574.00	587.60	570.90	580.00	577.20	578.44	66203	382.94	2338	31665	47.83
RAMKY	EQ	10-Mar-2021	93.20	93.50	97.00	92.95	94.00	93.45	94.09	194451	182.96	981	146984	75.59
RAMSARUP	BZ	10-Mar-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	10	0.00	1	-	-
RANASUG	EQ	10-Mar-2021	9.50	9.50	9.90	9.10	9.30	9.35	9.48	829442	78.65	1355	494352	59.60
RANEENGINE	EQ	10-Mar-2021	318.35	325.05	328.95	317.55	320.55	320.20	323.10	4981	16.09	206	2490	49.99
RANEHOLDIN	EQ	10-Mar-2021	674.10	679.50	695.80	670.00	670.00	679.80	683.49	20625	140.97	1918	8807	42.70
RATNAMANI	EQ	10-Mar-2021	1891.70	1883.00	1996.00	1882.95	1972.55	1971.90	1961.50	34993	686.39	4710	19605	56.03
RAYMOND	EQ	10-Mar-2021	381.50	384.50	387.90	377.50	382.50	381.95	382.00	648355	2476.74	24899	156412	24.12
RBL	EQ	10-Mar-2021	831.50	838.20	842.35	825.00	833.00	830.50	834.02	10292	85.84	1244	2932	28.49
RBLBANK	EQ	10-Mar-2021	245.45	248.65	249.05	239.50	241.75	241.90	243.02	13512341	32837.40	88658	2542004	18.81
RCF	EQ	10-Mar-2021	85.55	86.45	87.30	84.00	84.80	84.75	85.37	3835759	3274.58	24201	984554	25.67
RCOM	EQ	10-Mar-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.95	17754784	345.88	3532	9527936	53.66
RECLTD	EQ	10-Mar-2021	147.60	148.50	151.80	148.50	150.80	151.20	150.51	11196096	16851.70	65692	2763286	24.68
RECLTD	N1	10-Mar-2021	1057.00	1056.10	1075.50	1056.10	1075.50	1075.50	1069.00	413	4.41	11	280	67.80
RECLTD	N2	10-Mar-2021	1170.00	1170.00	1175.00	1170.00	1175.00	1175.00	1171.27	1300	15.23	18	1300	100.00
RECLTD	N6	10-Mar-2021	1278.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	5	0.06	1	5	100.00
RECLTD	N9	10-Mar-2021	1265.60	1268.00	1268.00	1265.25	1265.25	1265.25	1265.48	100	1.27	3	100	100.00
RECLTD	NI	10-Mar-2021	1242.00	1243.01	1243.01	1243.01	1243.01	1243.01	1243.01	60	0.75	1	60	100.00
REDINGTON	EQ	10-Mar-2021	174.80	176.50	178.90	173.40	175.00	174.65	176.97	314878	557.25	5721	206562	65.60
REFEX	EQ	10-Mar-2021	87.30	88.00	88.90	87.00	87.75	87.35	87.60	44989	39.41	658	24742	55.00
RELAXO	EQ	10-Mar-2021	841.10	840.00	851.70	840.00	843.85	845.65	846.03	76554	647.67	6065	33763	44.10
RELCAPITAL	EQ	10-Mar-2021	11.60	11.95	12.75	11.65	12.75	12.75	12.31	8209856	1010.62	6659	4292765	52.29
RELIABLE	SM	10-Mar-2021	25.00	23.75	23.75	23.75	23.75	23.75	23.75	2400	0.57	1	2400	100.00
RELIANCE	EQ	10-Mar-2021	2191.05	2207.00	2215.10	2170.25	2179.40	2181.95	2187.67	5316182	116300.75	163700	1461484	27.49
RELIANCEPP	E1	10-Mar-2021	1292.15	1305.65	1311.60	1270.00	1275.00	1275.30	1281.08	1695517	21721.01	56300	1200629	70.81
RELIGARE	EQ	10-Mar-2021	91.30	92.60	92.70	88.10	89.95	88.90	89.81	493662	443.38	3067	344599	69.80
RELINFRA	EQ	10-Mar-2021	35.60	36.90	39.15	36.35	39.15	39.15	38.34	6799718	2607.09	12445	3280393	48.24
REMSONSIND	EQ	10-Mar-2021	140.35	140.95	143.95	137.50	137.50	141.00	141.29	1804	2.55	136	765	42.41
RENUKA	EQ	10-Mar-2021	10.70	10.80	10.80	9.95	10.20	10.20	10.32	5472875	564.71	3754	3502155	63.99
REPCOHOME	EQ	10-Mar-2021	335.75	338.45	350.00	334.20	341.00	344.05	342.93	181137	621.17	6933	93486	51.61
REPL	EQ	10-Mar-2021	200.05	201.95	207.00	198.15	201.90	201.40	202.08	48717	98.45	567	31032	63.70
REPRO	EQ	10-Mar-2021	357.15	357.10	428.55	352.95	396.00	404.90	402.96	112343	452.70	5614	32328	28.78
RESPONIND	EQ	10-Mar-2021	173.05	173.00	175.00	173.00	173.05	173.85	174.18	15307	26.66	239	1961	12.81
REVATHI	EQ	10-Mar-2021	536.90	542.60	554.35	512.35	519.00	522.45	530.50	8889	47.16	586	6698	75.35
RGL	EQ	10-Mar-2021	290.60	297.80	301.50	291.05	298.00	299.00	297.11	8522	25.32	378	4187	49.13
RHFL	EQ	10-Mar-2021	2.50	2.55	2.75	2.50	2.75	2.75	2.68	2758059	73.80	945	2280436	82.68
RHFL	N4	10-Mar-2021	228.99	200.10	201.10	200.10	201.10	201.10	200.12	102	0.20	2	102	100.00
RHFL	N6	10-Mar-2021	230.00	206.01	210.00	206.01	206.21	206.21	208.62	629	1.31	4	629	100.00
RICOAUTO	EQ	10-Mar-2021	41.85	42.20	42.60	39.90	40.70	40.55	40.91	761912	311.70	3969	383685	50.36
RIIL	EQ	10-Mar-2021	408.95	411.95	414.80	405.55	408.50	408.55	410.02	188917	774.59	4592	40695	21.54
RITES	EQ	10-Mar-2021	257.40	258.00	261.80	256.00	260.00	260.00	258.89	262951	680.74	10417	138343	52.61
RKDL	EQ	10-Mar-2021	7.60	7.75	7.80	7.55	7.75	7.65	7.67	7790	0.60	40	7710	98.97
RKEC	EQ	10-Mar-2021	58.70	58.65	62.00	58.00	58.00	58.95	59.61	15271	9.10	166	8894	58.24
RKFORGE	EQ	10-Mar-2021	554.30	558.70	558.70	545.05	549.00	547.45	546.90	51110	279.52	3197	29534	57.79
RMCL	BE	10-Mar-2021	2.55	2.65	2.65	2.45	2.55	2.55	2.55	33267	0.85	62	-	-
RMDRIP	SM	10-Mar-2021	24.00	24.00	24.00	24.00	24.00	24.00	24.00	2000	0.48	1	2000	100.00
RML	EQ	10-Mar-2021	439.60	441.30	445.05	425.00	428.00	426.95	431.66	44146	190.56	2525	22645	51.30
RNAVAL	BZ	10-Mar-2021	3.50	3.65	3.65	3.40	3.65	3.65	3.60	8177294	294.78	3384	-	-
ROHLTD	EQ	10-Mar-2021	74.85	75.70	75.95	73.55	74.00	74.25	74.70	52214	39.01	925	36497	69.90
ROLLT	BE	10-Mar-2021	3.45	3.50	3.50	3.30	3.30	3.30	3.31	28748	0.95	56	-	-
ROLTA	EQ	10-Mar-2021	4.10	4.10	4.20	4.05	4.20	4.20	4.19	1589820	66.57	1763	1285180	80.84
ROML	BE	10-Mar-2021	114.70	109.00	109.00	109.00	109.00	109.00	109.00	2360	2.57	44	-	-
ROSSARI	EQ	10-Mar-2021	997.50	998.00	1003.90	981.00	990.00	993.10	992.29	69241	687.07	4725	41026	59.25
ROSSELLIND	EQ	10-Mar-2021	118.70	122.20	122.50	117.15	121.85	121.05	120.13	11489	13.80	473	7015	61.06
ROUTE	EQ	10-Mar-2021	1615.95	1631.00	1638.70	1572.10	1607.80	1599.35	1601.45	345480	5532.69	41264	131070	37.94
RPGLIFE	EQ	10-Mar-2021	403.55	403.55	407.85	403.00	404.50	404.40	405.11	12197	49.41	497	7438	60.98
RPOWER	EQ	10-Mar-2021	5.10	5.35	5.35	5.20	5.35	5.35	5.33	47552944	2533.68	12548	25054303	52.69
RPPINFRA	EQ	10-Mar-2021	72.65	73.70	74.55	71.10	71.95	71.75	72.28	63529	45.92	1677	23983	37.75
RPSGVENT	EQ	10-Mar-2021	318.05	321.20	325.95	319.65	324.50	324.25	322.97	50566	163.31	1222	39305	77.73
RSSOFTWARE	EQ	10-Mar-2021	29.50	29.80	30.65	28.30	28.50	28.70	28.97	98696	28.59	863	63199	64.03
RSWM	EQ	10-Mar-2021	176.20	178.00	178.00	173.35	176.95	175.50	175.68	21209	37.26	280	14841	69.98
RSYSTEMS	EQ	10-Mar-2021	115.70	115.75	117.00	115.10	117.00	116.25	115.89	13216	15.32	557	10413	78.79
RTNINFRA	EQ	10-Mar-2021	6.40	6.50	6.50	6.35	6.35	6.40	6.40	257196	16.47	339	163552	63.59
RTNPOWER	EQ	10-Mar-2021	2.90	2.90	2.95	2.85	2.95	2.90	2.90	5579923	161.87	6059	3046604	54.60
RUBYMILLS	EQ	10-Mar-2021	188.05	185.60	192.00	185.10	186.05	186.20	187.62	2967	5.57	183	1703	57.40
RUCHI	EQ	10-Mar-2021	726.80	722.25	729.40	717.05	718.95	719.60	721.33	14005	101.02	1553	9324	66.58
RUCHINFRA	BE	10-Mar-2021	6.70	6.80	6.85	6.65	6.75	6.70	6.72	68829	4.62	141	-	-
RUCHIRA	EQ	10-Mar-2021	70.35	69.35	71.50	69.00	69.40	69.25	69.77	16615	11.59	326	12126	72.98
RUPA	EQ	10-Mar-2021	313.00	315.00	328.00	314.00	326.00	324.90	320.97	208995	670.80	8147	91606	43.83
RUSHIL	EQ	10-Mar-2021	234.40	246.10	246.10	246.10	246.10	246.10	246.10	17775	43.74	68	17775	100.00
RVHL	EQ	10-Mar-2021	22.25	22.60	22.60	21.15	21.15	21.15	21.46	79804	17.12	346	63969	80.16
RVNL	EQ	10-Mar-2021	31.05	31.30	32.15	31.10	31.80	31.70	31.62	4518363	1428.91	11147	1730288	38.29
S&SPOWER	BE	10-Mar-2021	22.20	23.00	23.00	21.10	21.10	21.10	21.18	16895	3.58	43	-	-
SABEVENTS	EQ	10-Mar-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	1845	0.02	10	1845	100.00
SABTN	EQ	10-Mar-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	18721	0.28	12	18721	100.00
SADBHAV	EQ	10-Mar-2021	70.45	71.30	79.40	69.45	75.75	76.00	75.72	3009988	2279.15	22640	960717	31.92
SADBHIN	EQ	10-Mar-2021	22.45	22.75	26.90	22.60	25.20	25.15	25.26	3159395	798.03	8199	1086462	34.39
SAFARI	EQ	10-Mar-2021	653.25	655.00	664.80	650.00	650.05	650.35	652.63	9158	59.77	642	5786	63.18
SAGARDEEP	EQ	10-Mar-2021	39.15	39.50	41.00	37.30	39.80	39.40	39.21	17733	6.95	234	12392	69.88
SAGCEM	EQ	10-Mar-2021	731.80	735.00	739.90	703.65	726.00	725.00	716.36	41491	297.22	2433	17106	41.23
SAIL	EQ	10-Mar-2021	71.30	71.80	73.75	70.80	72.80	73.00	72.39	36382925	26338.54	69926	10711421	29.44
SAKAR	EQ	10-Mar-2021	95.00	94.00	95.00	93.50	94.90	94.70	94.37	10638	10.04	119	2712	25.49
SAKHTISUG	EQ	10-Mar-2021	9.90	9.90	10.05	9.75	9.90	9.90	9.99	196498	19.63	297	155629	79.20
SAKSOFT	EQ	10-Mar-2021	360.25	364.00	366.90	361.30	362.35	362.50	362.68	22755	82.53	700	14230	62.54
SAKUMA	EQ	10-Mar-2021	5.30	5.35	5.35	5.25	5.30	5.25	5.28	141440	7.46	247	110901	78.41
SALASAR	EQ	10-Mar-2021	374.55	374.55	378.90	373.00	374.00	374.00	375.18	59668	223.86	3257	28939	48.50
SALONA	EQ	10-Mar-2021	94.90	92.65	98.70	90.50	96.00	94.20	93.17	1430	1.33	56	699	48.88
SALSTEEL	EQ	10-Mar-2021	3.60	3.70	3.75	3.60	3.65	3.65	3.63	50444	1.83	91	48421	95.99
SALZERELEC	EQ	10-Mar-2021	120.35	122.30	144.40	121.00	144.40	144.35	138.16	1623058	2242.48	31852	482038	29.70
SAMBHAAV	EQ	10-Mar-2021	2.65	2.70	2.75	2.65	2.65	2.65	2.70	24981	0.67	55	23476	93.98
SANCO	EQ	10-Mar-2021	10.30	10.40	11.30	10.30	10.60	10.50	10.85	123776	13.43	408	82468	66.63
SANDESH	EQ	10-Mar-2021	742.25	745.00	768.95	730.00	746.50	746.15	747.11	2921	21.82	299	2186	74.84
SANDHAR	EQ	10-Mar-2021	223.45	225.45	225.95	217.85	220.80	220.80	220.31	33944	74.78	1415	22069	65.02
SANGAMIND	BE	10-Mar-2021	74.50	74.50	75.85	74.00	74.00	74.10	74.39	12226	9.09	45	-	-
SANGHIIND	EQ	10-Mar-2021	44.65	45.00	45.05	43.15	43.75	43.65	43.87	1278451	560.84	4072	636004	49.75
SANGHVIFOR	BE	10-Mar-2021	27.25	27.40	27.40	25.90	25.90	25.90	25.95	3006	0.78	30	-	-
SANGHVIMOV	EQ	10-Mar-2021	112.95	113.50	119.80	112.00	119.50	118.35	114.90	111217	127.79	1810	80940	72.78
SANGINITA	EQ	10-Mar-2021	25.05	25.65	25.65	25.00	25.35	25.20	25.23	35385	8.93	129	30543	86.32
SANOFI	EQ	10-Mar-2021	8300.80	8310.00	8375.75	8265.00	8297.00	8318.75	8320.30	16921	1407.88	2807	12558	74.22
SANWARIA	BZ	10-Mar-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.79	1694655	13.30	506	-	-
SARDAEN	EQ	10-Mar-2021	358.95	362.00	365.80	353.00	357.60	360.05	360.73	46651	168.28	1843	22580	48.40
SAREGAMA	EQ	10-Mar-2021	1419.55	1443.10	1461.60	1425.00	1443.00	1444.40	1440.42	44655	643.22	4158	27881	62.44
SARLAPOLY	EQ	10-Mar-2021	29.10	29.70	30.05	28.40	28.85	28.75	29.16	167473	48.83	974	107128	63.97
SASKEN	EQ	10-Mar-2021	856.20	860.00	868.00	842.05	856.00	857.60	859.40	10385	89.25	955	5227	50.33
SASTASUNDR	EQ	10-Mar-2021	125.75	127.00	133.15	127.00	130.00	129.85	130.49	46455	60.62	831	31711	68.26
SATIA	EQ	10-Mar-2021	83.45	85.90	90.00	83.00	85.25	85.35	86.03	78868	67.85	902	22315	28.29
SATIN	EQ	10-Mar-2021	107.95	110.00	112.90	104.35	109.30	109.00	109.05	513725	560.19	6914	276319	53.79
SBICARD	EQ	10-Mar-2021	1055.25	1061.80	1065.40	1022.10	1028.00	1027.35	1036.64	1409421	14610.68	61264	771522	54.74
SBIETFIT	EQ	10-Mar-2021	256.03	263.00	263.00	257.10	260.48	260.43	260.66	2263	5.90	101	1634	72.21
SBIETFPB	EQ	10-Mar-2021	191.35	195.99	195.99	190.60	192.99	191.36	191.86	701	1.34	40	539	76.89
SBIETFQLTY	EQ	10-Mar-2021	126.30	127.00	127.67	125.95	126.99	126.99	126.73	5360	6.79	82	3668	68.43
SBILIFE	EQ	10-Mar-2021	971.30	973.70	974.00	936.00	937.50	940.75	951.04	2362998	22473.02	69981	683304	28.92
SBIN	EQ	10-Mar-2021	387.60	391.10	393.00	385.70	388.20	387.70	388.21	22677399	88034.97	187380	6294280	27.76
SCAPDVR	BE	10-Mar-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.92	15237	0.29	54	-	-
SCHAEFFLER	EQ	10-Mar-2021	5245.15	5239.00	5290.00	5204.00	5290.00	5287.85	5266.93	28670	1510.03	9703	18278	63.75
SCHAND	EQ	10-Mar-2021	104.50	106.80	107.90	101.50	104.90	104.70	104.21	303998	316.79	3048	136391	44.87
SCHNEIDER	EQ	10-Mar-2021	107.00	107.95	108.55	104.85	105.50	105.50	106.36	711266	756.47	7266	298718	42.00
SCI	EQ	10-Mar-2021	126.15	126.95	127.80	123.45	124.00	124.25	125.06	2412682	3017.42	16493	742694	30.78
SDBL	EQ	10-Mar-2021	33.40	33.90	34.45	33.20	33.30	33.35	33.49	43174	14.46	445	25670	59.46
SEAMECLTD	EQ	10-Mar-2021	474.50	472.05	479.90	466.80	469.90	469.80	470.47	47811	224.94	2486	18790	39.30
SECURKLOUD	EQ	10-Mar-2021	87.60	89.90	89.90	87.00	87.00	87.55	87.86	22687	19.93	731	17275	76.14
SELAN	EQ	10-Mar-2021	134.60	134.70	137.50	133.40	134.45	135.00	135.19	97610	131.96	2963	24326	24.92
SEPOWER	BE	10-Mar-2021	4.30	4.10	4.35	4.10	4.25	4.30	4.16	43324	1.80	90	-	-
SEQUENT	EQ	10-Mar-2021	237.05	238.30	242.00	233.00	241.00	239.95	236.95	360489	854.18	9416	177306	49.18
SERVOTECH	SM	10-Mar-2021	19.45	19.45	20.40	19.45	20.40	20.40	19.93	8000	1.59	2	4000	50.00
SESHAPAPER	EQ	10-Mar-2021	155.10	155.50	160.00	155.50	160.00	158.85	158.32	22633	35.83	515	14745	65.15
SETCO	EQ	10-Mar-2021	17.00	17.00	17.25	16.50	16.90	16.70	16.88	187051	31.57	657	117780	62.97
SETF10GILT	EQ	10-Mar-2021	201.75	198.00	202.99	198.00	198.61	198.64	200.53	235	0.47	10	222	94.47
SETFGOLD	EQ	10-Mar-2021	3990.30	4010.00	4011.40	3988.00	3994.00	3997.85	3999.17	22970	918.61	1785	16689	72.66
SETFNIF50	EQ	10-Mar-2021	155.56	157.05	157.10	155.50	156.18	156.24	156.14	82336	128.56	1378	40503	49.19
SETFNIFBK	EQ	10-Mar-2021	356.79	359.26	360.00	356.67	357.25	357.39	357.59	15565	55.66	490	11180	71.83
SETFNN50	EQ	10-Mar-2021	361.57	365.99	365.99	360.12	364.48	363.74	363.09	5761	20.92	307	4560	79.15
SETUINFRA	BE	10-Mar-2021	0.85	0.85	0.85	0.80	0.85	0.85	0.82	38790	0.32	48	-	-
SEYAIND	EQ	10-Mar-2021	63.70	63.75	63.90	60.10	63.75	63.00	62.24	105781	65.84	1439	49822	47.10
SEZAL	BZ	10-Mar-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	31606	2.21	43	-	-
SFL	EQ	10-Mar-2021	2028.15	2039.00	2216.00	2020.10	2078.00	2092.80	2117.93	47351	1002.86	7624	19756	41.72
SGBAPR28I	GB	10-Mar-2021	4671.74	4672.10	4717.00	4651.00	4700.20	4700.15	4695.19	88	4.13	29	65	73.86
SGBAUG24	GB	10-Mar-2021	4678.12	4805.00	4805.00	4675.00	4680.25	4685.18	4684.61	78	3.65	24	64	82.05
SGBAUG27	GB	10-Mar-2021	4602.20	4692.00	4692.00	4582.00	4619.99	4603.43	4608.26	195	8.99	59	177	90.77
SGBAUG28V	GB	10-Mar-2021	4686.56	4687.00	4725.00	4681.50	4702.00	4704.84	4710.63	1673	78.81	241	1601	95.70
SGBDC27VII	GB	10-Mar-2021	4615.00	4620.00	4620.00	4615.00	4615.00	4615.00	4616.00	6	0.28	3	6	100.00
SGBDEC25	GB	10-Mar-2021	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	2	0.10	2	1	50.00
SGBDEC2512	GB	10-Mar-2021	4612.01	4612.01	4612.01	4600.00	4603.07	4603.07	4610.16	55	2.54	7	45	81.82
SGBDEC26	GB	10-Mar-2021	4591.01	4600.51	4601.00	4600.51	4601.00	4601.00	4600.76	8	0.37	2	8	100.00
SGBFEB24	GB	10-Mar-2021	4590.13	4630.00	4660.00	4620.00	4635.00	4635.80	4630.81	57	2.64	10	56	98.25
SGBFEB27	GB	10-Mar-2021	4724.00	4605.00	4605.00	4605.00	4605.00	4605.00	4605.00	2	0.09	1	2	100.00
SGBFEB28IX	GB	10-Mar-2021	4610.01	4621.60	4621.60	4621.60	4621.60	4621.60	4621.60	14	0.65	2	14	100.00
SGBFEB29XI	GB	10-Mar-2021	4670.67	4670.67	4683.00	4670.67	4682.00	4682.00	4681.05	13	0.61	7	11	84.62
SGBJ28VIII	GB	10-Mar-2021	4610.00	4849.00	4849.00	4610.00	4610.00	4610.00	4616.29	38	1.75	5	38	100.00
SGBJAN27	GB	10-Mar-2021	4616.00	4728.00	4728.00	4582.05	4582.05	4582.36	4709.00	23	1.08	4	21	91.30
SGBJAN29IX	GB	10-Mar-2021	4669.06	4670.00	4732.00	4650.00	4700.00	4696.66	4689.60	299	14.02	46	289	96.66
SGBJAN29X	GB	10-Mar-2021	4696.11	4696.11	4849.00	4662.00	4750.00	4750.00	4714.61	20	0.94	10	18	90.00
SGBJUL25	GB	10-Mar-2021	4691.00	4900.00	4900.00	4585.00	4738.00	4738.00	4719.25	8	0.38	6	7	87.50
SGBJUL27	GB	10-Mar-2021	4601.00	4601.00	4690.90	4571.00	4572.00	4574.00	4622.08	58	2.68	14	32	55.17
SGBJUL28IV	GB	10-Mar-2021	4640.42	4640.42	4650.00	4625.05	4650.00	4650.00	4640.12	261	12.11	58	229	87.74
SGBJUN27	GB	10-Mar-2021	4597.36	4600.00	4600.00	4570.00	4570.00	4570.00	4573.84	831	38.01	36	800	96.27
SGBJUN28	GB	10-Mar-2021	4629.23	4635.00	4639.00	4621.00	4638.00	4638.00	4627.01	147	6.80	33	145	98.64
SGBMAR24	GB	10-Mar-2021	4688.99	4628.99	4650.00	4600.00	4610.00	4613.12	4611.58	115	5.30	32	91	79.13
SGBMAR25	GB	10-Mar-2021	4616.37	4590.00	4620.00	4590.00	4620.00	4619.33	4610.28	106	4.89	11	96	90.57
SGBMAR28X	GB	10-Mar-2021	4594.44	4600.00	4649.99	4600.00	4649.99	4649.99	4604.54	11	0.51	2	11	100.00
SGBMAY25	GB	10-Mar-2021	4644.99	4644.99	4644.99	4639.30	4642.00	4642.00	4640.78	63	2.92	10	59	93.65
SGBMAY26	GB	10-Mar-2021	4566.81	4600.00	4600.00	4570.00	4573.00	4572.24	4592.30	206	9.46	28	191	92.72
SGBMAY28	GB	10-Mar-2021	4631.35	4625.01	4634.99	4615.01	4634.99	4632.68	4628.38	167	7.73	34	117	70.06
SGBN28VIII	GB	10-Mar-2021	4685.81	4660.00	4899.00	4660.00	4792.00	4792.00	4815.62	223	10.74	20	32	14.35
SGBNOV23	GB	10-Mar-2021	4715.00	4650.00	4685.00	4600.00	4660.00	4664.19	4649.52	103	4.79	25	93	90.29
SGBNOV24	GB	10-Mar-2021	4609.29	4631.00	4675.00	4630.00	4635.00	4635.00	4649.07	193	8.97	21	168	87.05
SGBNOV25	GB	10-Mar-2021	4602.02	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	1	0.05	1	1	100.00
SGBNOV258	GB	10-Mar-2021	4600.00	4660.00	4660.00	4600.00	4600.00	4633.88	4633.89	9	0.42	6	9	100.00
SGBNOV25IX	GB	10-Mar-2021	4599.00	4640.00	4640.00	4575.00	4575.00	4575.00	4626.07	14	0.65	3	14	100.00
SGBNOV25VI	GB	10-Mar-2021	4700.00	4689.00	4689.00	4630.00	4660.00	4660.00	4646.56	9	0.42	6	8	88.89
SGBNOV26	GB	10-Mar-2021	4601.50	4600.00	4600.00	4560.00	4560.00	4560.00	4573.33	24	1.10	5	24	100.00
SGBOC28VII	GB	10-Mar-2021	4689.98	4690.00	4690.00	4645.00	4675.00	4675.05	4671.64	195	9.11	33	193	98.97
SGBOCT25	GB	10-Mar-2021	4582.01	4980.00	4980.00	4575.00	4595.00	4596.30	4585.46	1540	70.62	94	1484	96.36
SGBOCT25IV	GB	10-Mar-2021	4743.00	4745.00	4745.00	4745.00	4745.00	4745.00	4745.00	2	0.09	1	2	100.00
SGBOCT26	GB	10-Mar-2021	4610.00	4610.00	4620.00	4610.00	4620.00	4620.00	4616.00	10	0.46	5	10	100.00
SGBOCT27	GB	10-Mar-2021	4650.00	4615.00	4728.00	4615.00	4728.00	4728.00	4718.61	28	1.32	5	28	100.00
SGBOCT27VI	GB	10-Mar-2021	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	3	0.14	1	3	100.00
SGBSEP24	GB	10-Mar-2021	4625.42	4627.10	4650.00	4627.00	4650.00	4650.00	4634.78	41	1.90	6	31	75.61
SGBSEP27	GB	10-Mar-2021	4650.00	4571.00	4700.00	4571.00	4693.99	4693.99	4676.00	6	0.28	4	3	50.00
SGBSEP28VI	GB	10-Mar-2021	4648.05	4650.00	4686.50	4645.00	4645.00	4645.04	4663.04	168	7.83	66	146	86.90
SGL	EQ	10-Mar-2021	9.05	9.45	9.45	8.95	9.25	9.15	9.12	5871	0.54	67	4239	72.20
SHAHALLOYS	EQ	10-Mar-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	1310	0.10	2	1310	100.00
SHAKTIPUMP	EQ	10-Mar-2021	547.60	548.00	556.00	540.55	542.95	544.10	546.10	38223	208.74	1942	26223	68.61
SHALBY	EQ	10-Mar-2021	106.40	106.50	107.50	106.15	106.50	106.55	106.70	58752	62.69	1325	31650	53.87
SHALPAINTS	EQ	10-Mar-2021	92.10	92.75	93.00	91.00	91.75	91.55	91.89	48859	44.90	1172	29096	59.55
SHANKARA	EQ	10-Mar-2021	460.25	464.00	466.65	456.10	459.00	458.85	460.66	91199	420.12	6676	16588	18.19
SHANTI	SM	10-Mar-2021	23.50	24.00	24.00	24.00	24.00	24.00	24.00	4500	1.08	1	4500	100.00
SHANTIGEAR	EQ	10-Mar-2021	133.55	134.45	136.40	131.15	132.15	132.10	134.00	60761	81.42	976	29311	48.24
SHARDACROP	EQ	10-Mar-2021	318.55	321.00	322.85	313.00	315.00	314.00	317.01	40154	127.29	2315	23903	59.53
SHARDAMOTR	EQ	10-Mar-2021	2029.60	2037.60	2054.95	2001.50	2030.00	2018.20	2023.43	2724	55.12	514	1831	67.22
SHAREINDIA	EQ	10-Mar-2021	272.95	284.90	284.90	267.00	271.00	269.30	271.58	17634	47.89	676	12704	72.04
SHARIABEES	EQ	10-Mar-2021	361.00	350.73	366.00	350.73	363.40	363.44	362.48	310	1.12	19	296	95.48
SHEMAROO	EQ	10-Mar-2021	73.35	75.40	75.40	71.15	71.90	72.05	72.73	93039	67.66	693	57754	62.08
SHIL	EQ	10-Mar-2021	282.95	285.00	288.00	271.30	273.90	274.00	279.27	59417	165.93	2715	41228	69.39
SHILPAMED	EQ	10-Mar-2021	367.05	370.00	373.00	364.00	370.00	370.05	369.95	190226	703.74	5381	133979	70.43
SHIVAMAUTO	EQ	10-Mar-2021	20.15	20.65	20.65	19.65	19.90	20.00	20.05	136109	27.29	547	84816	62.31
SHIVAMILLS	BE	10-Mar-2021	47.60	45.55	49.60	45.55	47.50	46.55	47.44	5966	2.83	52	-	-
SHIVATEX	EQ	10-Mar-2021	145.50	147.00	149.90	140.00	147.00	145.75	146.50	8211	12.03	156	5916	72.05
SHIVAUM	SM	10-Mar-2021	55.00	59.00	59.00	59.00	59.00	59.00	59.00	42000	24.78	14	42000	100.00
SHK	EQ	10-Mar-2021	122.25	123.75	124.80	122.50	122.75	123.30	123.75	640111	792.16	13502	357657	55.87
SHOPERSTOP	EQ	10-Mar-2021	248.95	253.70	253.70	242.55	244.70	244.65	246.32	242464	597.24	5691	98025	40.43
SHRADHA	BE	10-Mar-2021	48.95	51.20	51.20	47.00	47.00	47.00	50.07	41	0.02	3	-	-
SHREDIGCEM	EQ	10-Mar-2021	62.70	63.25	64.35	62.60	63.90	63.70	63.54	526008	334.24	3602	206758	39.31
SHREECEM	EQ	10-Mar-2021	27313.15	27538.90	27693.85	27300.00	27580.00	27555.80	27483.05	29812	8193.25	9961	4743	15.91
SHREEPUSHK	EQ	10-Mar-2021	137.05	136.45	139.00	131.65	134.05	135.35	135.15	94433	127.63	1198	42082	44.56
SHREERAMA	EQ	10-Mar-2021	11.05	10.90	11.75	10.60	11.50	11.20	11.04	211408	23.34	539	151666	71.74
SHRENIK	EQ	10-Mar-2021	2.40	2.35	2.45	2.30	2.30	2.30	2.31	2222376	51.39	2124	1509276	67.91
SHREYANIND	EQ	10-Mar-2021	89.15	89.65	91.00	88.50	89.70	89.25	89.90	41812	37.59	649	25289	60.48
SHREYAS	EQ	10-Mar-2021	80.95	81.55	83.25	80.25	81.80	81.90	81.87	31635	25.90	454	17970	56.80
SHRIPISTON	BE	10-Mar-2021	794.95	789.00	789.00	761.30	780.00	780.00	771.09	105	0.81	15	-	-
SHRIRAMCIT	EQ	10-Mar-2021	1503.10	1503.00	1529.85	1490.00	1503.10	1510.70	1506.70	8414	126.77	1042	5969	70.94
SHRIRAMEPC	EQ	10-Mar-2021	4.95	4.95	5.20	4.60	4.70	4.70	4.87	1992231	97.05	1703	1038139	52.11
SHUBHLAXMI	SM	10-Mar-2021	14.25	13.55	13.60	13.55	13.55	13.55	13.55	12000	1.63	8	11000	91.67
SHYAMCENT	EQ	10-Mar-2021	5.35	5.50	5.50	5.15	5.45	5.45	5.41	26457	1.43	89	16447	62.17
SHYAMTEL	BE	10-Mar-2021	13.70	14.35	14.35	14.35	14.35	14.35	14.35	7052	1.01	18	-	-
SICAGEN	EQ	10-Mar-2021	14.85	14.90	15.50	14.00	14.00	14.30	14.50	70299	10.19	255	49955	71.06
SICAL	EQ	10-Mar-2021	15.90	16.25	16.25	14.65	14.70	14.70	15.07	1289138	194.27	1971	1092790	84.77
SIEMENS	EQ	10-Mar-2021	1901.30	1906.25	1922.00	1895.00	1904.80	1905.10	1907.68	163946	3127.56	11654	49643	30.28
SIGIND	EQ	10-Mar-2021	34.00	34.50	34.95	33.00	33.50	33.50	33.68	36399	12.26	355	25985	71.39
SIKKO	SM	10-Mar-2021	23.10	23.40	23.40	23.40	23.40	23.40	23.40	20000	4.68	4	20000	100.00
SIL	BE	10-Mar-2021	17.75	18.60	18.60	17.75	18.60	18.60	18.60	36682	6.82	55	-	-
SILGO	EQ	10-Mar-2021	51.30	52.00	54.25	50.10	50.30	50.30	51.30	25772	13.22	319	10130	39.31
SILINV	EQ	10-Mar-2021	205.60	205.60	229.40	205.60	221.70	218.35	217.53	15698	34.15	711	8510	54.21
SILLYMONKS	BE	10-Mar-2021	22.00	22.00	22.85	21.10	21.95	21.30	21.81	2066	0.45	15	-	-
SIMBHALS	EQ	10-Mar-2021	8.35	8.35	8.65	8.05	8.10	8.10	8.20	32776	2.69	123	23039	70.29
SIMPLEXINF	EQ	10-Mar-2021	34.90	34.90	36.60	34.90	36.60	36.60	35.63	433782	154.56	748	372717	85.92
SINTERCOM	EQ	10-Mar-2021	88.00	87.50	91.00	87.50	88.20	88.20	88.15	1401	1.23	16	1091	77.87
SINTEX	BE	10-Mar-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1600183	60.01	456	-	-
SIRCA	BE	10-Mar-2021	322.20	321.00	329.85	315.00	323.90	318.75	318.94	15928	50.80	199	-	-
SIS	EQ	10-Mar-2021	422.40	424.35	424.60	411.70	413.60	413.10	416.22	126391	526.07	4314	81420	64.42
SITINET	EQ	10-Mar-2021	0.95	0.90	0.95	0.90	0.95	0.90	0.91	6332497	57.69	1094	4526828	71.49
SIYSIL	EQ	10-Mar-2021	207.65	208.90	215.15	204.20	213.20	213.95	211.27	67901	143.46	2382	35583	52.40
SJVN	EQ	10-Mar-2021	26.40	26.65	26.80	26.20	26.35	26.25	26.39	1424726	376.00	4510	712770	50.03
SKFINDIA	EQ	10-Mar-2021	2260.60	2261.00	2275.00	2241.70	2254.95	2252.85	2262.40	8976	203.07	2187	6126	68.25
SKIL	BE	10-Mar-2021	3.05	3.00	3.10	2.95	2.95	2.95	3.00	33850	1.02	46	-	-
SKIPPER	EQ	10-Mar-2021	60.95	61.05	62.00	60.25	60.40	60.90	61.52	135381	83.28	1453	66254	48.94
SKMEGGPROD	EQ	10-Mar-2021	52.60	53.60	53.60	51.00	51.20	51.40	51.75	49550	25.64	691	32862	66.32
SMARTLINK	EQ	10-Mar-2021	88.45	88.45	89.80	87.50	87.55	87.75	88.36	9529	8.42	167	6941	72.84
SMCGLOBAL	EQ	10-Mar-2021	89.00	91.45	92.20	79.15	80.40	80.20	83.61	444321	371.51	2919	283396	63.78
SMLISUZU	EQ	10-Mar-2021	488.00	493.00	495.00	486.00	486.00	487.35	489.76	7938	38.88	609	4041	50.91
SMSLIFE	EQ	10-Mar-2021	530.50	532.90	538.80	532.90	533.65	534.85	535.31	3141	16.81	110	2678	85.26
SMSPHARMA	EQ	10-Mar-2021	129.15	130.50	132.00	128.05	129.15	129.60	130.38	80771	105.31	1351	48117	59.57
SNOWMAN	EQ	10-Mar-2021	54.05	55.00	57.10	53.70	56.60	56.10	55.52	5884088	3266.65	19608	2465304	41.90
SOBHA	EQ	10-Mar-2021	446.15	449.40	453.20	445.80	448.05	447.70	449.41	82185	369.35	5919	46273	56.30
SOFTTECH	SM	10-Mar-2021	91.70	95.95	96.00	95.75	95.90	95.80	95.96	17600	16.89	7	14400	81.82
SOLARA	EQ	10-Mar-2021	1227.15	1251.10	1319.00	1234.50	1311.00	1308.95	1281.84	141007	1807.48	11350	50188	35.59
SOLARINDS	EQ	10-Mar-2021	1389.30	1417.00	1417.00	1369.00	1370.00	1375.35	1397.66	46666	652.23	904	44506	95.37
SOLEX	SM	10-Mar-2021	35.25	35.25	37.00	35.25	37.00	37.00	35.83	6000	2.15	3	4000	66.67
SOMANYCERA	EQ	10-Mar-2021	443.85	445.00	448.00	433.65	440.00	437.65	439.98	49553	218.02	3897	38974	78.65
SOMATEX	BE	10-Mar-2021	9.35	9.80	9.80	9.75	9.80	9.80	9.80	58277	5.71	135	-	-
SOMICONVEY	BE	10-Mar-2021	30.85	30.85	31.20	30.50	30.55	30.60	30.81	5038	1.55	35	-	-
SONAMCLOCK	SM	10-Mar-2021	62.50	60.00	60.00	59.90	59.90	59.90	59.95	9000	5.40	3	0	0.00
SONATSOFTW	EQ	10-Mar-2021	487.50	492.35	497.90	485.00	486.90	487.50	491.27	398899	1959.65	12707	135541	33.98
SORILINFRA	EQ	10-Mar-2021	170.30	173.00	187.30	170.30	182.60	183.80	183.20	283622	519.60	6229	108586	38.29
SOTL	EQ	10-Mar-2021	1034.90	1039.90	1048.00	1005.05	1018.00	1018.20	1024.21	15951	163.37	2666	6325	39.65
SOUTHBANK	EQ	10-Mar-2021	9.50	9.60	9.80	9.40	9.55	9.55	9.57	20287224	1941.93	58626	7858218	38.73
SOUTHWEST	EQ	10-Mar-2021	43.95	44.25	46.10	44.25	44.40	44.40	45.09	17875	8.06	92	12078	67.57
SPAL	EQ	10-Mar-2021	170.90	171.15	179.60	171.15	174.60	173.80	176.26	29924	52.75	834	14438	48.25
SPANDANA	EQ	10-Mar-2021	618.95	625.00	630.00	612.05	620.00	617.65	624.03	45040	281.06	3319	29186	64.80
SPARC	EQ	10-Mar-2021	167.20	168.10	169.90	163.30	164.60	163.80	164.90	773710	1275.83	10319	476139	61.54
SPECIALITY	EQ	10-Mar-2021	51.10	51.55	51.90	49.20	49.60	49.75	49.91	95868	47.85	921	69745	72.75
SPENCERS	EQ	10-Mar-2021	79.20	80.00	80.65	78.15	78.65	78.75	79.45	198991	158.10	2495	93090	46.78
SPENTEX	BZ	10-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.75	18607	0.14	7	-	-
SPIC	EQ	10-Mar-2021	32.60	33.00	33.25	32.00	32.15	32.10	32.46	433332	140.64	1900	223722	51.63
SPICEJET	EQ	10-Mar-2021	83.50	85.25	85.90	82.70	83.10	83.10	84.32	3145509	2652.25	20926	1001835	31.85
SPLIL	EQ	10-Mar-2021	37.20	37.75	37.80	37.00	37.00	37.05	37.24	29355	10.93	256	19375	66.00
SPMLINFRA	EQ	10-Mar-2021	12.15	12.45	13.00	12.15	12.50	12.45	12.53	65787	8.24	544	39178	59.55
SPTL	EQ	10-Mar-2021	3.20	3.50	3.50	3.40	3.50	3.50	3.50	7574565	264.74	1167	3446599	45.50
SPYL	EQ	10-Mar-2021	0.45	0.40	0.45	0.40	0.40	0.40	0.41	777370	3.17	393	651901	83.86
SREEL	EQ	10-Mar-2021	146.70	149.00	149.00	145.00	148.90	147.00	146.57	29106	42.66	350	24671	84.76
SREIBNPNCD	NJ	10-Mar-2021	443.99	438.00	438.00	438.00	438.00	438.00	438.00	5	0.02	1	5	100.00
SREIBNPNCD	NL	10-Mar-2021	430.25	350.00	514.99	350.00	514.99	514.99	399.71	152	0.61	5	152	100.00
SREIBNPNCD	NN	10-Mar-2021	580.00	578.00	578.00	578.00	578.00	578.00	578.00	6	0.03	2	6	100.00
SREIBNPNCD	NO	10-Mar-2021	401.00	326.00	415.00	325.00	405.00	383.96	356.99	189	0.67	10	125	66.14
SREIBNPNCD	NR	10-Mar-2021	390.00	400.00	400.00	400.00	400.00	400.00	400.00	20	0.08	1	20	100.00
SREIBNPNCD	NV	10-Mar-2021	320.00	290.00	290.00	290.00	290.00	290.00	290.00	5	0.01	1	5	100.00
SREIBNPNCD	NX	10-Mar-2021	496.00	497.60	497.60	497.60	497.60	497.60	497.60	10	0.05	1	10	100.00
SREIBNPNCD	Y2	10-Mar-2021	415.00	415.00	415.00	415.00	415.00	415.00	415.00	20	0.08	2	20	100.00
SREINFRA	EQ	10-Mar-2021	7.10	7.20	7.35	6.90	7.00	7.00	7.07	1980961	139.99	1537	1058160	53.42
SRF	EQ	10-Mar-2021	5624.35	5636.15	5692.70	5604.70	5646.00	5658.60	5643.34	65597	3701.86	11020	29104	44.37
SRHHYPOLTD	EQ	10-Mar-2021	271.20	270.60	282.90	267.25	277.00	277.30	275.21	33340	91.76	1456	18107	54.31
SRIPIPES	EQ	10-Mar-2021	180.90	180.00	181.90	179.75	180.20	180.00	180.21	70526	127.09	854	51822	73.48
SRIRAM	SM	10-Mar-2021	15.65	16.00	16.10	16.00	16.05	16.05	16.06	24000	3.86	4	6000	25.00
SRPL	BE	10-Mar-2021	31.70	31.50	32.00	30.40	30.50	30.50	30.46	94	0.03	8	-	-
SRTRANSFIN	EQ	10-Mar-2021	1270.25	1291.15	1329.80	1289.95	1320.60	1315.40	1314.72	3041247	39984.01	77494	351206	11.55
SRTRANSFIN	Y9	10-Mar-2021	1078.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	30	0.33	1	30	100.00
SRTRANSFIN	YB	10-Mar-2021	1024.00	1015.00	1023.99	1015.00	1015.00	1015.00	1017.03	133	1.35	6	133	100.00
SRTRANSFIN	YG	10-Mar-2021	2065.10	2068.00	2075.00	2068.00	2075.00	2074.99	2074.55	470	9.75	13	470	100.00
SRTRANSFIN	YH	10-Mar-2021	1010.00	1004.30	1010.00	1004.25	1010.00	1010.00	1006.47	60	0.60	4	50	83.33
SRTRANSFIN	YI	10-Mar-2021	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
SRTRANSFIN	YJ	10-Mar-2021	1061.00	1060.00	1061.00	1060.00	1060.00	1060.03	1060.01	152	1.61	4	152	100.00
SRTRANSFIN	YK	10-Mar-2021	1070.00	1069.00	1073.00	1069.00	1071.00	1071.00	1071.07	739	7.92	17	739	100.00
SRTRANSFIN	YL	10-Mar-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	2	50	100.00
SRTRANSFIN	YQ	10-Mar-2021	1040.00	1040.50	1040.50	1040.50	1040.50	1040.50	1040.50	15	0.16	1	15	100.00
SRTRANSFIN	YR	10-Mar-2021	1036.00	1036.30	1036.30	1036.00	1036.00	1036.00	1036.09	100	1.04	3	100	100.00
SRTRANSFIN	YT	10-Mar-2021	1237.00	1237.00	1237.00	1237.00		1237.00	1237.00	60	0.74	2	60	100.00
SRTRANSFIN	YV	10-Mar-2021	1020.00	1008.21	1020.00	1006.11	1020.00	1020.00	1017.74	300	3.05	8	300	100.00
SRTRANSFIN	YW	10-Mar-2021	1016.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	5	0.05	1	5	100.00
SRTRANSFIN	YX	10-Mar-2021	1015.01	1015.20	1015.20	1015.20	1015.20	1015.20	1015.20	10	0.10	1	10	100.00
SRTRANSFIN	YY	10-Mar-2021	1020.00	1020.00	1020.70	1020.00	1020.00	1020.07	1020.06	220	2.24	6	220	100.00
SRTRANSFIN	YZ	10-Mar-2021	1032.01	1025.65	1040.00	1025.56	1040.00	1038.17	1031.75	439	4.53	17	210	47.84
SRTRANSFIN	Z8	10-Mar-2021	1055.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	25	0.27	1	25	100.00
SRTRANSFIN	Z9	10-Mar-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	94	1.02	7	94	100.00
SRTRANSFIN	ZE	10-Mar-2021	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
SRTRANSFIN	ZG	10-Mar-2021	1013.00	1012.49	1012.49	1008.00	1008.00	1008.00	1008.75	24	0.24	2	24	100.00
SSINFRA	SM	10-Mar-2021	9.10	9.20	9.25	9.20	9.25	9.25	9.23	9000	0.83	3	9000	100.00
SSWL	EQ	10-Mar-2021	739.00	748.90	775.30	744.20	751.00	748.90	760.67	63942	486.39	7803	21202	33.16
STAR	EQ	10-Mar-2021	851.50	855.00	864.70	843.05	847.00	849.00	854.56	175495	1499.70	6640	57856	32.97
STARCEMENT	EQ	10-Mar-2021	100.60	102.00	103.80	100.10	100.85	101.40	101.89	406095	413.79	5414	152956	37.67
STARPAPER	EQ	10-Mar-2021	122.85	123.85	123.85	121.35	122.00	121.70	122.16	39374	48.10	921	18055	45.86
STCINDIA	EQ	10-Mar-2021	88.85	87.00	90.90	85.95	88.50	89.25	88.88	150861	134.08	2089	43310	28.71
STEELCITY	EQ	10-Mar-2021	37.80	38.00	38.00	36.60	36.90	36.80	37.12	10899	4.05	163	8009	73.48
STEELXIND	EQ	10-Mar-2021	56.45	54.75	57.90	54.75	56.00	55.70	56.11	139264	78.14	898	108622	78.00
STEL	BE	10-Mar-2021	82.00	81.95	83.75	81.00	81.15	81.15	81.86	7154	5.86	50	-	-
STERTOOLS	EQ	10-Mar-2021	216.60	216.25	220.45	216.20	217.80	217.90	218.09	5319	11.60	267	3123	58.71
STLTECH	EQ	10-Mar-2021	214.95	216.80	217.10	215.00	215.00	216.45	215.99	245039	529.26	9706	163154	66.58
STOVEKRAFT	EQ	10-Mar-2021	499.70	503.70	510.90	490.10	495.90	495.20	498.76	146707	731.72	6242	53574	36.52
SUBEXLTD	EQ	10-Mar-2021	38.75	39.25	41.05	37.65	39.20	39.50	39.35	16256920	6397.19	40109	4876727	30.00
SUBROS	EQ	10-Mar-2021	315.30	318.65	338.90	310.25	336.30	336.50	325.16	177859	578.32	7623	97197	54.65
SUDARSCHEM	EQ	10-Mar-2021	552.00	556.00	569.45	550.85	562.00	561.30	560.11	139581	781.81	6638	57986	41.54
SUMEETINDS	BE	10-Mar-2021	3.10	3.25	3.25	2.95	3.00	3.00	3.08	70658	2.18	101	-	-
SUMICHEM	EQ	10-Mar-2021	292.70	293.00	294.75	288.30	289.20	289.30	290.17	279906	812.21	6013	179223	64.03
SUMIT	EQ	10-Mar-2021	8.50	8.50	9.35	8.40	9.35	9.25	9.02	39743	3.59	131	31107	78.27
SUMMITSEC	EQ	10-Mar-2021	563.30	566.55	567.90	558.05	560.00	559.95	561.96	7496	42.12	319	6603	88.09
SUNCLAYLTD	EQ	10-Mar-2021	3371.15	3423.65	3427.75	3350.00	3359.70	3362.65	3378.30	789	26.65	280	526	66.67
SUNDARAM	EQ	10-Mar-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.26	328963	4.14	289	238588	72.53
SUNDARMFIN	EQ	10-Mar-2021	2649.35	2700.00	2850.00	2620.00	2679.90	2675.65	2678.88	38744	1037.90	3840	21989	56.75
SUNDARMHLD	EQ	10-Mar-2021	83.30	82.35	83.95	81.40	81.95	82.05	82.17	181169	148.86	1544	146068	80.63
SUNDRMBRAK	EQ	10-Mar-2021	354.80	352.10	359.95	350.00	351.20	351.60	353.56	1639	5.79	151	913	55.70
SUNDRMFAST	EQ	10-Mar-2021	721.10	729.00	736.00	722.70	729.50	728.90	730.48	89513	653.87	6208	40691	45.46
SUNFLAG	EQ	10-Mar-2021	64.65	64.95	66.20	63.30	65.00	65.10	64.60	408953	264.20	4081	145739	35.64
SUNPHARMA	EQ	10-Mar-2021	612.60	618.00	627.90	615.35	624.35	626.00	622.07	5825924	36241.09	97528	2390166	41.03
SUNTECK	EQ	10-Mar-2021	320.50	323.80	331.05	321.30	331.00	328.65	326.66	125485	409.90	3553	56485	45.01
SUNTV	EQ	10-Mar-2021	491.05	494.00	496.50	486.50	488.90	489.00	490.67	1793946	8802.35	25108	734283	40.93
SUPERHOUSE	EQ	10-Mar-2021	130.85	133.30	134.10	130.50	132.40	130.70	131.36	9415	12.37	247	5968	63.39
SUPERSPIN	EQ	10-Mar-2021	4.70	4.60	4.80	4.60	4.75	4.70	4.67	21592	1.01	94	14675	67.96
SUPPETRO	EQ	10-Mar-2021	429.50	429.10	436.70	429.00	433.15	431.00	433.23	57684	249.91	2409	39217	67.99
SUPRAJIT	EQ	10-Mar-2021	289.40	290.90	305.00	287.05	299.25	299.10	300.43	367956	1105.43	9230	117415	31.91
SUPREMEENG	EQ	10-Mar-2021	30.50	31.25	31.30	29.00	29.00	29.00	29.00	320011	92.82	79	106735	33.35
SUPREMEIND	EQ	10-Mar-2021	2017.30	2056.00	2058.80	1965.70	2003.55	2028.80	1992.91	103775	2068.14	20085	52097	50.20
SURANASOL	BE	10-Mar-2021	8.90	9.10	9.15	8.75	8.90	8.90	9.00	43752	3.94	130	-	-
SURANAT&P	EQ	10-Mar-2021	4.70	4.65	4.85	4.60	4.75	4.65	4.68	8950	0.42	74	7670	85.70
SURYALAXMI	EQ	10-Mar-2021	36.10	36.85	36.85	34.30	34.90	34.95	34.78	52658	18.31	442	29041	55.15
SURYAROSNI	EQ	10-Mar-2021	393.05	394.80	405.00	391.85	399.70	398.65	399.03	248972	993.46	9538	102043	40.99
SUTLEJTEX	EQ	10-Mar-2021	42.85	43.00	43.70	42.40	43.15	42.90	42.93	39314	16.88	442	24341	61.91
SUULD	BE	10-Mar-2021	212.15	212.15	215.00	212.00	215.00	214.70	213.88	13355	28.56	87	-	-
SUVEN	EQ	10-Mar-2021	82.35	83.00	84.25	81.50	83.30	83.15	82.85	408587	338.50	2900	155177	37.98
SUVENPHAR	EQ	10-Mar-2021	483.25	491.70	491.70	477.80	479.80	481.05	481.57	197217	949.73	7686	140835	71.41
SUZLON	EQ	10-Mar-2021	5.55	5.60	5.75	5.60	5.65	5.65	5.65	21757504	1229.25	15159	8827101	40.57
SWANENERGY	EQ	10-Mar-2021	142.90	141.30	145.00	141.30	145.00	144.70	143.65	315502	453.23	6302	146387	46.40
SWARAJENG	EQ	10-Mar-2021	1427.50	1425.00	1434.60	1420.95	1427.95	1425.85	1425.94	6129	87.40	505	4607	75.17
SWELECTES	EQ	10-Mar-2021	199.95	208.00	213.80	198.05	208.00	208.60	205.83	27278	56.15	1006	17102	62.70
SWSOLAR	EQ	10-Mar-2021	235.65	238.70	273.85	236.20	268.00	268.60	261.10	3437580	8975.45	43900	1169190	34.01
SYMPHONY	EQ	10-Mar-2021	1335.75	1345.00	1355.00	1324.00	1330.00	1328.00	1337.41	25578	342.08	3358	12548	49.06
SYNCOM	BZ	10-Mar-2021	2.40	2.45	2.50	2.40	2.50	2.40	2.43	108925	2.65	164	-	-
SYNGENE	EQ	10-Mar-2021	539.55	543.80	544.95	539.00	540.00	541.05	541.49	163095	883.14	8180	97801	59.97
TAINWALCHM	EQ	10-Mar-2021	65.15	64.20	66.50	64.20	66.50	66.10	65.84	2869	1.89	136	2173	75.74
TAJGVK	EQ	10-Mar-2021	122.65	124.00	125.65	122.00	123.50	123.60	123.85	163041	201.93	2978	99041	60.75
TAKE	EQ	10-Mar-2021	55.15	55.90	60.50	55.25	59.10	59.35	58.81	13302945	7823.87	41845	4858128	36.52
TALBROAUTO	EQ	10-Mar-2021	226.30	227.00	233.15	225.85	230.25	230.55	229.73	73515	168.88	2875	10291	14.00
TANLA	EQ	10-Mar-2021	984.45	956.50	1005.00	956.50	997.75	992.85	994.59	197280	1962.13	7548	117968	59.80
TANTIACONS	BZ	10-Mar-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	5149	0.09	12	-	-
TARACHAND	SM	10-Mar-2021	40.25	41.00	41.00	39.90	39.90	39.90	40.34	10000	4.03	5	10000	100.00
TARC	EQ	10-Mar-2021	35.65	36.45	36.50	34.20	34.95	34.90	34.97	297840	104.14	2047	198647	66.70
TARMAT	EQ	10-Mar-2021	53.85	53.85	54.50	53.00	53.25	53.20	53.51	55876	29.90	286	47664	85.30
TASTYBITE	EQ	10-Mar-2021	15027.70	15010.00	15198.00	14552.15	14950.00	14868.30	14835.23	1275	189.15	858	625	49.02
TATACAPHSG	N4	10-Mar-2021	1035.00	1035.00	1067.99	1030.10	1044.99	1044.99	1035.32	169	1.75	14	151	89.35
TATACAPHSG	NA	10-Mar-2021	1070.37	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	25	0.27	1	25	100.00
TATACHEM	EQ	10-Mar-2021	762.80	769.50	774.20	763.00	767.20	767.00	767.61	2868563	22019.30	49006	642552	22.40
TATACOFFEE	EQ	10-Mar-2021	126.20	126.95	128.35	125.55	126.30	126.60	126.99	1022862	1298.89	9387	269381	26.34
TATACOMM	EQ	10-Mar-2021	1300.05	1305.15	1343.85	1280.00	1285.75	1290.35	1312.08	288145	3780.69	17740	113462	39.38
TATACONSUM	EQ	10-Mar-2021	611.70	616.80	623.65	615.00	621.50	620.95	619.18	2778304	17202.66	73925	1282673	46.17
TATAELXSI	EQ	10-Mar-2021	2654.30	2680.00	2735.00	2662.85	2689.00	2696.55	2702.73	526950	14242.05	35621	87917	16.68
TATAINVEST	EQ	10-Mar-2021	1093.60	1094.00	1120.15	1094.00	1107.95	1105.20	1105.96	18336	202.79	2031	8275	45.13
TATAMETALI	EQ	10-Mar-2021	760.00	766.00	789.80	761.00	786.00	784.75	773.97	187354	1450.07	8854	46500	24.82
TATAMOTORS	EQ	10-Mar-2021	315.20	319.50	324.45	316.70	321.75	321.45	321.13	58643853	188321.97	332869	8419018	14.36
TATAMTRDVR	EQ	10-Mar-2021	136.35	137.45	140.00	136.00	138.20	138.30	138.44	2750998	3808.44	14671	950642	34.56
TATAPOWER	EQ	10-Mar-2021	107.00	109.10	109.25	105.80	107.50	107.35	107.18	43852673	47000.42	137852	10163140	23.18
TATASTEEL	EQ	10-Mar-2021	706.75	714.90	729.95	703.05	723.10	724.50	715.19	19685860	140790.98	199849	3643590	18.51
TATASTLBSL	EQ	10-Mar-2021	45.40	45.80	47.10	45.20	46.65	46.65	46.14	4993693	2304.13	9205	1566308	31.37
TATASTLLP	EQ	10-Mar-2021	670.25	672.00	703.75	670.00	697.55	698.55	689.39	148029	1020.50	5547	69858	47.19
TBZ	EQ	10-Mar-2021	71.40	72.95	73.40	71.70	72.20	72.25	72.59	80651	58.55	1558	43906	54.44
TCFSL	NB	10-Mar-2021	1048.00	1049.95	1051.00	1046.10	1049.00	1049.00	1048.15	674	7.06	13	472	70.03
TCFSL	ND	10-Mar-2021	1084.39	1088.50	1088.50	1087.95	1088.00	1088.04	1088.14	362	3.94	12	302	83.43
TCFSL	NF	10-Mar-2021	1143.70	1143.50	1149.50	1143.20	1143.20	1143.20	1143.89	175	2.00	12	175	100.00
TCFSL	NL	10-Mar-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
TCFSL	NN	10-Mar-2021	1122.71	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	6	0.07	1	6	100.00
TCI	EQ	10-Mar-2021	247.05	248.30	250.10	246.25	248.10	247.30	249.62	133671	333.68	2216	116353	87.04
TCIDEVELOP	EQ	10-Mar-2021	312.60	306.95	314.95	306.20	311.75	310.35	312.67	3121	9.76	156	2287	73.28
TCIEXP	EQ	10-Mar-2021	891.50	892.00	898.40	861.05	875.00	869.35	874.02	56859	496.96	8323	36968	65.02
TCIFINANCE	EQ	10-Mar-2021	6.15	6.45	6.45	5.90	5.95	5.90	6.13	31098	1.91	116	21025	67.61
TCNSBRANDS	EQ	10-Mar-2021	485.10	490.00	510.00	490.00	508.50	505.40	504.16	55534	279.98	3316	26001	46.82
TCPLPACK	EQ	10-Mar-2021	416.40	424.80	424.80	410.05	411.50	412.85	414.27	7581	31.41	233	5715	75.39
TCS	EQ	10-Mar-2021	3050.95	3075.00	3093.20	3060.00	3070.00	3070.95	3077.29	3053778	93973.60	164340	1631893	53.44
TDPOWERSYS	EQ	10-Mar-2021	159.00	161.80	161.80	158.00	158.00	158.70	159.74	12704	20.29	335	9979	78.55
TEAMLEASE	EQ	10-Mar-2021	3491.05	3508.55	3540.00	3490.00	3520.00	3521.40	3511.54	20653	725.24	6013	16675	80.74
TECHM	EQ	10-Mar-2021	988.15	1002.00	1016.80	993.00	1006.15	1008.75	1007.48	5268496	53078.80	114821	1521107	28.87
TECHNOE	EQ	10-Mar-2021	291.50	291.50	303.60	291.50	292.65	293.50	295.65	109021	322.32	10151	13708	12.57
TEJASNET	EQ	10-Mar-2021	183.70	186.40	192.85	181.00	191.00	190.20	188.82	492093	929.16	7344	275687	56.02
TEMBO	SM	10-Mar-2021	111.55	117.00	118.70	109.25	118.70	116.50	114.71	40000	45.88	19	14000	35.00
TERASOFT	EQ	10-Mar-2021	40.85	41.55	41.55	40.30	40.35	40.60	40.93	24347	9.96	391	15877	65.21
TEXINFRA	EQ	10-Mar-2021	70.70	71.10	72.00	70.00	70.00	70.30	70.93	45085	31.98	741	29521	65.48
TEXMOPIPES	EQ	10-Mar-2021	30.25	30.25	31.70	30.25	30.90	31.25	31.07	451977	140.41	4155	238333	52.73
TEXRAIL	EQ	10-Mar-2021	30.40	30.85	32.45	30.25	31.00	31.05	31.05	629035	195.33	2627	219971	34.97
TFCILTD	EQ	10-Mar-2021	66.90	67.55	75.60	67.45	71.40	71.50	72.15	6128692	4422.15	36456	1214663	19.82
TGBHOTELS	EQ	10-Mar-2021	4.95	5.00	5.15	4.95	4.95	5.00	5.11	55189	2.82	132	52639	95.38
THANGAMAYL	EQ	10-Mar-2021	606.35	614.90	614.90	602.10	606.95	605.05	607.98	9779	59.45	805	5966	61.01
THEINVEST	EQ	10-Mar-2021	94.20	93.95	98.30	92.30	98.10	97.70	93.96	34481	32.40	319	29704	86.15
THEJO	SM	10-Mar-2021	1240.00	1397.40	1397.40	1235.55	1235.55	1235.55	1256.35	1200	15.08	7	1000	83.33
THEMISMED	EQ	10-Mar-2021	311.80	313.30	316.00	310.05	312.90	310.85	313.02	5379	16.84	244	3610	67.11
THERMAX	EQ	10-Mar-2021	1402.35	1444.70	1447.90	1414.00	1433.00	1435.10	1432.56	34262	490.82	9114	16931	49.42
THIRUSUGAR	BZ	10-Mar-2021	8.55	8.65	8.65	8.15	8.20	8.20	8.18	650	0.05	8	-	-
THOMASCOOK	EQ	10-Mar-2021	58.85	58.70	58.70	56.50	58.15	58.00	57.73	1308637	755.42	5302	735637	56.21
THYROCARE	EQ	10-Mar-2021	901.50	907.40	907.40	895.00	895.00	895.80	897.97	33652	302.19	2394	15068	44.78
TI	EQ	10-Mar-2021	30.35	30.75	30.75	29.45	29.70	29.70	29.80	222092	66.19	1255	177031	79.71
TIDEWATER	EQ	10-Mar-2021	4563.50	4584.95	4638.00	4544.00	4638.00	4616.70	4580.07	937	42.92	359	637	67.98
TIIL	EQ	10-Mar-2021	387.20	385.25	398.40	376.60	377.00	383.40	387.33	6754	26.16	386	4245	62.85
TIINDIA	EQ	10-Mar-2021	1173.00	1194.00	1224.80	1191.00	1210.00	1206.05	1209.81	803900	9725.66	8407	754357	93.84
TIJARIA	BE	10-Mar-2021	7.25	7.25	7.25	6.90	6.90	6.90	7.01	5415	0.38	21	-	-
TIL	EQ	10-Mar-2021	164.95	165.55	167.60	164.80	166.75	166.30	165.49	4187	6.93	130	3619	86.43
TIMESGTY	EQ	10-Mar-2021	26.60	27.00	27.75	25.55	27.00	26.70	26.51	2800	0.74	107	1766	63.07
TIMETECHNO	EQ	10-Mar-2021	60.15	60.75	61.30	58.25	58.70	59.00	59.42	587050	348.84	5409	272161	46.36
TIMKEN	EQ	10-Mar-2021	1278.65	1287.00	1310.00	1270.00	1282.50	1289.45	1292.99	16014	207.06	2491	8228	51.38
TINPLATE	EQ	10-Mar-2021	168.95	170.15	172.40	168.30	168.95	169.55	170.09	310200	527.63	6277	121281	39.10
TIPSINDLTD	BE	10-Mar-2021	469.05	469.05	492.50	450.00	492.00	488.80	483.15	9494	45.87	211	-	-
TIRUMALCHM	EQ	10-Mar-2021	100.45	102.60	103.50	100.10	101.15	101.50	102.10	644863	658.39	7418	231591	35.91
TIRUPATIFL	BE	10-Mar-2021	26.00	26.00	26.00	25.00	25.10	25.10	25.13	448	0.11	4	-	-
TITAN	EQ	10-Mar-2021	1456.90	1470.00	1481.00	1463.00	1472.00	1471.25	1474.82	1257628	18547.70	50512	645145	51.30
TMRVL	EQ	10-Mar-2021	12.65	13.20	13.25	13.15	13.25	13.25	13.24	42455	5.62	134	40112	94.48
TNPETRO	EQ	10-Mar-2021	52.35	53.80	53.80	50.55	50.90	50.90	51.80	741832	384.26	7694	388782	52.41
TNPL	EQ	10-Mar-2021	141.45	141.10	142.65	139.50	140.20	139.95	140.73	102371	144.07	2875	67878	66.31
TNTELE	BE	10-Mar-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	41247	1.88	64	-	-
TOKYOPLAST	EQ	10-Mar-2021	72.65	74.35	74.35	70.00	70.00	70.20	70.57	7751	5.47	192	5527	71.31
TORNTPHARM	EQ	10-Mar-2021	2441.90	2450.00	2454.45	2412.00	2443.40	2445.20	2432.03	540070	13134.67	33348	392265	72.63
TORNTPOWER	EQ	10-Mar-2021	417.90	419.80	420.00	414.75	418.00	417.50	417.68	866937	3621.06	10866	336837	38.85
TOTAL	EQ	10-Mar-2021	49.95	52.15	52.15	48.45	50.40	49.25	50.08	50624	25.35	214	37170	73.42
TOUCHWOOD	BE	10-Mar-2021	111.60	117.15	117.15	117.15	117.15	117.15	117.15	5148	6.03	35	-	-
TPLPLASTEH	EQ	10-Mar-2021	158.75	160.05	165.60	154.60	159.20	159.10	160.03	5678	9.09	326	2022	35.61
TREEHOUSE	EQ	10-Mar-2021	7.40	7.35	7.50	7.10	7.10	7.15	7.32	75460	5.52	65	73159	96.95
TREJHARA	EQ	10-Mar-2021	32.00	32.00	33.00	31.60	32.10	32.50	32.58	40415	13.17	284	27084	67.01
TRENT	EQ	10-Mar-2021	905.75	915.00	934.00	895.50	915.00	912.20	911.83	606764	5532.63	26935	127717	21.05
TRF	EQ	10-Mar-2021	99.80	101.85	101.90	98.60	99.00	99.30	99.58	10321	10.28	497	7389	71.59
TRIDENT	EQ	10-Mar-2021	14.05	14.15	14.50	14.10	14.45	14.40	14.32	9150968	1310.39	10343	4847002	52.97
TRIGYN	EQ	10-Mar-2021	68.90	69.70	75.65	68.75	72.80	74.20	72.94	287133	209.43	2518	129349	45.05
TRIL	EQ	10-Mar-2021	17.55	17.75	17.80	17.10	17.10	17.15	17.42	115209	20.07	331	78252	67.92
TRITURBINE	EQ	10-Mar-2021	106.80	107.80	107.90	103.90	104.75	104.75	105.08	144701	152.05	3169	58232	40.24
TRIVENI	EQ	10-Mar-2021	93.70	93.80	94.00	91.70	92.60	92.25	92.52	651235	602.53	4190	391584	60.13
TTKHLTCARE	EQ	10-Mar-2021	566.95	578.55	578.55	564.10	565.00	565.55	566.86	879	4.98	76	570	64.85
TTKPRESTIG	EQ	10-Mar-2021	7638.35	7601.35	7699.95	7525.00	7621.55	7635.00	7624.16	8246	628.69	3112	4380	53.12
TTL	EQ	10-Mar-2021	47.95	47.55	50.00	47.50	49.85	48.75	48.36	11634	5.63	368	4987	42.87
TTML	BE	10-Mar-2021	13.85	14.00	14.15	13.65	13.90	13.80	13.86	1107367	153.45	4134	-	-
TV18BRDCST	EQ	10-Mar-2021	35.05	35.35	35.70	34.25	35.30	34.80	34.90	7812379	2726.27	10271	2978846	38.13
TVSELECT	EQ	10-Mar-2021	155.65	157.00	159.30	150.10	152.25	151.95	154.14	74704	115.15	1782	40062	53.63
TVSMOTOR	EQ	10-Mar-2021	597.80	602.55	617.65	599.60	604.90	603.15	607.33	2342196	14224.96	37252	282182	12.05
TVSSRICHAK	EQ	10-Mar-2021	1828.30	1837.45	1857.00	1795.00	1800.00	1799.25	1810.85	18661	337.92	2412	13189	70.68
TVTODAY	EQ	10-Mar-2021	270.90	272.00	275.00	270.15	271.90	271.30	272.26	32671	88.95	777	21407	65.52
TVVISION	EQ	10-Mar-2021	1.70	1.75	1.75	1.65	1.75	1.65	1.65	34333	0.57	42	32785	95.49
TWL	EQ	10-Mar-2021	52.25	52.60	54.20	51.90	52.95	52.75	52.90	499955	264.48	4007	153636	30.73
UBL	EQ	10-Mar-2021	1228.40	1236.00	1243.40	1217.30	1232.00	1230.55	1229.58	229428	2821.00	8561	68516	29.86
UCALFUEL	EQ	10-Mar-2021	157.25	157.60	161.00	156.80	160.70	159.40	159.16	76589	121.90	7771	22525	29.41
UCL	SM	10-Mar-2021	31.75	36.95	36.95	33.10	34.25	34.25	34.86	10000	3.49	5	4000	40.00
UCOBANK	EQ	10-Mar-2021	13.10	13.15	13.30	12.95	13.05	13.00	13.10	6692307	876.66	12070	2739040	40.93
UFLEX	EQ	10-Mar-2021	402.90	404.50	408.65	399.00	405.00	402.40	403.62	142479	575.08	4002	80447	56.46
UFO	EQ	10-Mar-2021	84.30	84.65	86.45	83.50	84.75	84.15	84.51	134615	113.76	2432	50550	37.55
UGARSUGAR	EQ	10-Mar-2021	18.30	18.45	18.45	17.90	17.90	18.00	18.05	153148	27.64	492	87972	57.44
UJAAS	BE	10-Mar-2021	2.90	2.90	2.95	2.80	2.85	2.85	2.83	1161547	32.83	1049	-	-
UJJIVAN	EQ	10-Mar-2021	244.00	246.00	248.00	237.10	238.00	238.60	242.72	1072234	2602.51	13003	524577	48.92
UJJIVANSFB	EQ	10-Mar-2021	34.25	34.65	35.20	34.35	34.60	34.65	34.75	3027726	1052.17	6278	911738	30.11
ULTRACEMCO	EQ	10-Mar-2021	6697.40	6752.10	6789.00	6684.00	6751.20	6764.05	6742.13	302774	20413.43	30468	74959	24.76
UMANGDAIRY	EQ	10-Mar-2021	61.90	62.00	62.00	60.60	60.75	60.90	61.09	8082	4.94	221	6696	82.85
UMESLTD	BE	10-Mar-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	1779	0.06	7	-	-
UNICHEMLAB	EQ	10-Mar-2021	333.25	333.00	336.85	325.90	330.85	330.55	329.71	32477	107.08	1377	21653	66.67
UNIDT	EQ	10-Mar-2021	244.65	248.90	262.10	244.85	260.00	261.05	255.40	42021	107.32	590	26092	62.09
UNIENTER	EQ	10-Mar-2021	85.90	88.20	88.20	83.65	84.95	84.70	85.46	18996	16.23	875	10819	56.95
UNIINFO	SM	10-Mar-2021	16.20	15.65	17.00	15.65	17.00	17.00	15.76	72000	11.35	8	68000	94.44
UNIONBANK	EQ	10-Mar-2021	37.55	37.85	38.20	37.35	37.95	37.85	37.76	6086552	2298.30	10683	1580918	25.97
UNITECH	BZ	10-Mar-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.85	2782409	51.42	508	-	-
UNITEDTEA	EQ	10-Mar-2021	315.65	325.45	325.45	311.15	319.00	317.70	314.81	5406	17.02	103	5143	95.14
UNITY	BZ	10-Mar-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.92	16839	0.15	19	-	-
UNIVASTU	BE	10-Mar-2021	31.50	31.50	32.80	31.50	32.50	32.30	32.11	3001	0.96	24	-	-
UNIVCABLES	EQ	10-Mar-2021	148.45	149.00	151.45	144.10	144.90	145.05	146.53	76495	112.09	1359	36368	47.54
UNIVPHOTO	EQ	10-Mar-2021	183.80	180.45	185.95	179.20	183.95	181.90	181.03	2020	3.66	126	1425	70.54
UPL	EQ	10-Mar-2021	624.90	630.60	630.60	612.50	621.00	621.30	617.94	5583509	34502.72	75234	1039473	18.62
URJA	BE	10-Mar-2021	6.75	6.75	6.95	6.45	6.70	6.55	6.53	2275215	148.47	9049	-	-
URJAPP	X1	10-Mar-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	19313	0.50	62	19313	100.00
USHAMART	EQ	10-Mar-2021	34.55	35.00	35.20	33.30	34.00	33.85	33.99	1536837	522.37	3694	902861	58.75
UTIAMC	EQ	10-Mar-2021	604.35	604.35	608.75	604.00	606.00	605.95	605.67	81924	496.19	4539	44821	54.71
UTIBANKETF	EQ	10-Mar-2021	35.81	35.75	36.36	35.75	35.85	35.84	35.94	24354	8.75	130	16391	67.30
UTINEXT50	EQ	10-Mar-2021	360.22	360.22	370.00	358.00	362.46	362.48	362.22	867	3.14	48	699	80.62
UTINIFTETF	EQ	10-Mar-2021	1569.78	1600.18	1600.18	1570.50	1575.80	1576.80	1581.54	451	7.13	39	430	95.34
UTISENSETF	EQ	10-Mar-2021	543.45	548.00	548.66	540.95	548.00	548.03	545.95	510	2.78	43	447	87.65
UTISXN50	EQ	10-Mar-2021	39.77	41.36	41.36	39.78	40.99	40.59	40.59	1554	0.63	34	1472	94.72
UTTAMSTL	BE	10-Mar-2021	6.90	6.95	7.10	6.75	6.95	6.95	6.99	101980	7.13	155	-	-
UTTAMSUGAR	EQ	10-Mar-2021	103.95	104.95	105.40	102.55	103.40	103.40	103.75	46174	47.90	1036	15819	34.26
V2RETAIL	EQ	10-Mar-2021	146.10	149.60	149.70	142.10	143.00	143.55	145.29	25084	36.45	544	15735	62.73
VADILALIND	EQ	10-Mar-2021	939.00	949.00	949.15	910.10	925.80	919.05	927.30	11886	110.22	2402	4780	40.22
VAIBHAVGBL	EQ	10-Mar-2021	3865.25	3900.00	3999.00	3800.10	3965.00	3959.35	3939.59	38694	1524.38	10028	19954	51.57
VAISHALI	BE	10-Mar-2021	37.20	37.00	37.95	36.55	37.00	36.95	37.17	10856	4.04	171	-	-
VAKRANGEE	EQ	10-Mar-2021	52.25	52.90	53.25	51.35	52.65	52.50	52.50	1300681	682.82	3430	672395	51.70
VALIANTORG	EQ	10-Mar-2021	1251.30	1251.30	1269.95	1245.00	1255.90	1250.35	1255.74	30599	384.24	1394	25495	83.32
VARDHACRLC	EQ	10-Mar-2021	39.35	39.35	39.90	38.55	39.25	39.25	39.23	40952	16.06	163	30099	73.50
VARDMNPOLY	EQ	10-Mar-2021	19.30	18.35	18.35	18.35	18.35	18.35	18.35	21229	3.90	106	21229	100.00
VARROC	EQ	10-Mar-2021	408.85	409.90	412.20	403.40	404.00	405.15	407.30	58587	238.62	2750	36079	61.58
VASCONEQ	EQ	10-Mar-2021	17.00	17.10	18.70	16.65	18.70	18.70	17.95	687512	123.40	1037	360325	52.41
VASWANI	EQ	10-Mar-2021	10.60	10.60	11.10	10.60	11.00	10.90	10.98	45741	5.02	215	37864	82.78
VBL	EQ	10-Mar-2021	993.20	995.00	1007.95	986.00	990.00	989.40	995.69	122907	1223.77	9248	62067	50.50
VCL	SM	10-Mar-2021	28.25	29.25	29.65	29.25	29.65	29.65	29.59	42000	12.43	7	30000	71.43
VEDL	EQ	10-Mar-2021	224.50	224.15	228.45	221.25	225.15	226.25	224.58	22508396	50548.58	69442	10766477	47.83
VENKEYS	EQ	10-Mar-2021	1669.90	1673.00	1693.95	1657.30	1668.00	1669.40	1671.75	43987	735.35	4128	12078	27.46
VENUSREM	EQ	10-Mar-2021	228.10	231.00	239.00	226.05	238.00	236.60	236.23	153163	361.82	2022	118331	77.26
VERA	SM	10-Mar-2021	34.65	32.95	34.00	32.95	34.00	34.00	33.48	3000	1.00	2	1500	50.00
VERTOZ	EQ	10-Mar-2021	303.65	309.75	314.15	291.50	292.90	294.05	299.15	196140	586.75	5913	78212	39.88
VESUVIUS	EQ	10-Mar-2021	1038.70	1046.35	1047.00	1032.80	1032.80	1035.40	1038.92	2156	22.40	341	1643	76.21
VETO	EQ	10-Mar-2021	148.95	145.70	151.95	143.55	145.50	145.70	146.97	42664	62.70	552	27796	65.15
VGUARD	EQ	10-Mar-2021	225.55	227.10	227.80	223.30	226.40	226.70	226.41	374927	848.87	12349	163539	43.62
VHL	EQ	10-Mar-2021	1804.95	1879.00	1879.00	1802.10	1825.00	1811.90	1818.81	687	12.50	165	455	66.23
VICEROY	BE	10-Mar-2021	2.75	2.80	2.80	2.65	2.70	2.70	2.70	21382	0.58	25	-	-
VIDEOIND	BZ	10-Mar-2021	5.10	5.25	5.30	5.00	5.20	5.15	5.19	215818	11.19	273	-	-
VIDHIING	EQ	10-Mar-2021	137.15	137.60	144.00	137.60	143.50	141.15	141.11	143781	202.88	3298	84027	58.44
VIJIFIN	EQ	10-Mar-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.71	129075	0.91	146	99552	77.13
VIKASECO	EQ	10-Mar-2021	2.70	2.75	2.75	2.60	2.60	2.60	2.69	9114222	245.45	1182	8543447	93.74
VIKASMCORP	EQ	10-Mar-2021	3.45	3.45	3.60	3.40	3.60	3.60	3.57	3505038	125.18	3109	2487164	70.96
VIKASPROP	EQ	10-Mar-2021	2.60	2.60	2.65	2.55	2.60	2.55	2.59	1276186	33.12	7458	1005107	78.76
VIKASWSP	EQ	10-Mar-2021	7.05	7.15	7.40	6.70	6.70	6.70	6.89	2221499	153.05	1412	1597518	71.91
VIMTALABS	EQ	10-Mar-2021	172.70	174.45	184.00	174.35	178.00	178.00	180.39	277217	500.07	5190	112620	40.63
VINATIORGA	EQ	10-Mar-2021	1447.15	1460.20	1460.20	1425.00	1453.50	1444.55	1447.79	35985	520.99	3388	19369	53.83
VINDHYATEL	EQ	10-Mar-2021	843.95	850.00	850.70	832.50	836.00	836.25	839.38	6743	56.60	651	4557	67.58
VINYLINDIA	EQ	10-Mar-2021	125.80	130.00	133.00	128.00	128.00	128.50	130.23	127069	165.49	2552	45569	35.86
VIPCLOTHNG	BE	10-Mar-2021	14.95	15.65	15.65	15.65	15.65	15.65	15.65	40500	6.34	74	-	-
VIPIND	EQ	10-Mar-2021	402.90	405.00	405.00	397.80	401.85	401.00	402.01	374909	1507.18	47352	236962	63.21
VIPULLTD	EQ	10-Mar-2021	34.65	34.05	36.25	32.95	35.20	35.30	34.16	159515	54.49	638	89480	56.10
VISAKAIND	EQ	10-Mar-2021	484.05	493.90	493.90	480.75	482.10	482.75	485.05	17791	86.30	1212	9662	54.31
VISASTEEL	EQ	10-Mar-2021	6.75	6.90	7.00	6.60	6.95	6.90	6.91	59682	4.12	188	42953	71.97
VISHAL	EQ	10-Mar-2021	71.70	73.10	73.10	73.10	73.10	73.10	73.10	94822	69.31	668	70146	73.98
VISHNU	EQ	10-Mar-2021	192.20	196.00	197.45	192.00	194.20	193.10	194.48	3434	6.68	190	2117	61.65
VISHWARAJ	EQ	10-Mar-2021	125.85	127.00	129.00	121.00	129.00	125.60	124.78	214094	267.15	6608	54825	25.61
VIVIDHA	BE	10-Mar-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.75	848001	6.33	283	-	-
VIVIMEDLAB	EQ	10-Mar-2021	21.45	22.15	22.25	19.80	20.80	20.65	20.76	3286199	682.09	8089	1342720	40.86
VLSFINANCE	EQ	10-Mar-2021	87.85	88.85	90.00	87.50	88.60	88.90	89.11	47324	42.17	778	28628	60.49
VMART	EQ	10-Mar-2021	2812.50	2857.95	2857.95	2744.95	2794.00	2775.70	2778.04	17533	487.07	3670	7591	43.30
VOLTAMP	EQ	10-Mar-2021	1146.00	1151.75	1162.35	1139.30	1148.00	1147.75	1150.63	5144	59.19	799	2875	55.89
VOLTAS	EQ	10-Mar-2021	1040.90	1045.00	1070.00	1042.10	1060.00	1061.60	1061.69	1464757	15551.19	42206	360194	24.59
VRLLOG	EQ	10-Mar-2021	258.10	259.80	259.80	245.15	247.45	250.20	252.35	392284	989.92	8188	304185	77.54
VSCL	SM	10-Mar-2021	14.55	14.50	14.50	14.50	14.50	14.50	14.50	6000	0.87	1	6000	100.00
VSSL	EQ	10-Mar-2021	161.95	162.90	165.90	161.10	162.50	162.65	163.10	30797	50.23	821	23311	75.69
VSTIND	EQ	10-Mar-2021	3435.00	3440.00	3477.00	3425.00	3440.00	3435.50	3439.43	3021	103.91	933	2069	68.49
VSTTILLERS	EQ	10-Mar-2021	1900.60	1900.00	1937.15	1885.00	1887.00	1892.20	1909.75	6128	117.03	1383	3338	54.47
VTL	EQ	10-Mar-2021	1195.40	1200.00	1201.40	1182.45	1200.00	1190.25	1190.75	77286	920.28	2237	66292	85.77
WABAG	EQ	10-Mar-2021	261.75	263.65	272.80	262.20	265.95	267.00	266.60	386809	1031.25	10311	183151	47.35
WABCOINDIA	EQ	10-Mar-2021	6424.60	6424.00	6438.85	6249.95	6300.00	6296.95	6331.32	1400	88.64	517	948	67.71
WALCHANNAG	EQ	10-Mar-2021	69.95	69.20	71.50	68.45	69.00	69.45	70.05	474028	332.06	8199	124775	26.32
WANBURY	BE	10-Mar-2021	91.90	87.35	91.80	87.35	87.35	87.35	87.52	64759	56.68	212	-	-
WATERBASE	EQ	10-Mar-2021	112.40	112.70	114.90	112.00	112.50	112.40	112.94	74733	84.40	1527	39892	53.38
WEALTH	EQ	10-Mar-2021	129.75	136.15	136.20	123.30	126.00	123.50	125.26	10675	13.37	75	7719	72.31
WEBELSOLAR	EQ	10-Mar-2021	38.85	39.85	40.75	39.35	40.75	40.75	40.59	324530	131.73	902	236299	72.81
WEIZMANIND	EQ	10-Mar-2021	47.80	49.90	50.00	47.85	50.00	49.80	49.15	27842	13.68	171	15800	56.75
WELCORP	EQ	10-Mar-2021	133.45	133.80	135.70	130.50	133.90	133.80	133.24	705456	939.95	6300	294053	41.68
WELENT	EQ	10-Mar-2021	125.20	130.00	130.00	120.10	121.80	121.55	124.61	527186	656.95	7284	291710	55.33
WELINV	EQ	10-Mar-2021	362.95	373.90	373.95	362.45	365.00	365.35	366.30	4058	14.86	121	3315	81.69
WELSPUNIND	EQ	10-Mar-2021	72.45	74.00	75.45	72.40	74.25	74.65	74.18	3379233	2506.55	8197	1852751	54.83
WENDT	EQ	10-Mar-2021	3343.35	3353.85	3358.35	3321.25	3323.00	3323.80	3333.21	116	3.87	41	45	38.79
WESTLIFE	EQ	10-Mar-2021	520.90	521.00	526.85	518.90	520.00	524.30	523.57	108068	565.81	9551	66389	61.43
WFL	SM	10-Mar-2021	63.00	61.50	61.50	61.50	61.50	61.50	61.50	1600	0.98	1	1600	100.00
WHEELS	EQ	10-Mar-2021	469.55	471.85	477.70	466.60	472.70	470.45	472.63	12063	57.01	678	7059	58.52
WHIRLPOOL	EQ	10-Mar-2021	2404.95	2402.00	2445.00	2402.00	2407.00	2418.65	2428.17	44361	1077.16	4780	28022	63.17
WILLAMAGOR	EQ	10-Mar-2021	21.75	21.55	21.95	20.90	20.90	21.20	21.28	17608	3.75	108	13053	74.13
WINDMACHIN	EQ	10-Mar-2021	24.60	24.10	25.45	23.20	23.65	23.70	24.07	112980	27.20	542	79534	70.40
WIPL	BE	10-Mar-2021	54.00	51.35	55.95	51.35	55.95	55.95	54.77	390	0.21	5	-	-
WIPRO	EQ	10-Mar-2021	419.20	426.10	430.70	423.00	425.80	426.70	427.09	17291368	73849.53	158961	3030722	17.53
WOCKPHARMA	EQ	10-Mar-2021	492.70	495.65	498.60	490.05	491.25	493.10	494.18	280715	1387.23	6202	78103	27.82
WONDERLA	EQ	10-Mar-2021	215.95	215.50	234.35	215.50	220.10	219.00	227.04	878992	1995.70	15787	213354	24.27
WORTH	EQ	10-Mar-2021	56.40	57.15	58.40	56.00	56.05	56.40	56.85	20518	11.66	611	6059	29.53
WSI	EQ	10-Mar-2021	4.70	4.75	4.90	4.65	4.85	4.85	4.87	43947	2.14	55	43402	98.76
WSTCSTPAPR	EQ	10-Mar-2021	256.85	258.00	258.35	248.30	251.90	250.65	251.34	135530	340.64	4911	70017	51.66
XCHANGING	EQ	10-Mar-2021	70.00	70.70	73.15	69.50	70.15	70.30	71.08	178352	126.78	1769	100788	56.51
XELPMOC	EQ	10-Mar-2021	279.35	280.95	285.00	267.60	270.00	271.05	274.50	27729	76.12	2451	19671	70.94
XPROINDIA	EQ	10-Mar-2021	53.75	53.20	53.70	51.40	51.40	51.65	51.96	20396	10.60	395	13063	64.05
YAARII	EQ	10-Mar-2021	152.20	150.00	159.80	148.00	159.80	159.80	156.18	163885	255.95	2498	109045	66.54
YESBANK	EQ	10-Mar-2021	16.05	16.10	16.25	16.00	16.00	16.05	16.07	44844215	7205.68	47277	17344392	38.68
ZEEL	EQ	10-Mar-2021	220.35	222.10	224.05	220.35	221.40	221.65	221.80	7032325	15597.35	45256	919907	13.08
ZEEL	P2	10-Mar-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.96	98865	1.93	40	98865	100.00
ZEELEARN	EQ	10-Mar-2021	11.50	11.70	11.75	11.40	11.50	11.45	11.50	930142	106.94	1258	706822	75.99
ZEEMEDIA	EQ	10-Mar-2021	6.75	6.75	6.95	6.70	6.90	6.90	6.85	2099911	143.88	10204	1387393	66.07
ZENITHEXPO	EQ	10-Mar-2021	67.95	70.00	72.25	67.50	70.50	70.45	69.80	2125	1.48	74	1630	76.71
ZENITHSTL	BE	10-Mar-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	11301	0.11	14	-	-
ZENSARTECH	EQ	10-Mar-2021	274.70	277.30	290.00	275.30	286.75	286.50	285.17	388541	1108.00	13565	201085	51.75
ZENTEC	EQ	10-Mar-2021	84.15	84.15	88.90	84.15	88.40	88.20	87.24	389624	339.92	4267	218497	56.08
ZODIACLOTH	EQ	10-Mar-2021	113.30	115.40	117.30	111.30	113.20	113.00	114.79	185345	212.76	4021	86002	46.40
ZODJRDMKJ	EQ	10-Mar-2021	27.50	27.00	31.50	26.70	27.75	27.75	28.15	12165	3.42	340	2979	24.49
ZOTA	EQ	10-Mar-2021	146.90	148.00	154.80	148.00	150.10	150.60	151.42	11572	17.52	287	2730	23.59
ZUARI	EQ	10-Mar-2021	97.60	98.95	99.90	97.60	98.00	97.90	98.42	112546	110.76	1775	70974	63.06
ZUARIGLOB	BE	10-Mar-2021	84.50	86.60	86.60	83.50	84.80	84.25	84.37	22087	18.63	162	-	-
ZYDUSWELL	EQ	10-Mar-2021	1887.05	1882.05	1899.70	1875.25	1875.25	1883.90	1888.01	42660	805.42	5232	29415	68.95